시장 데이터를 불러오는 중
전체 종목
Fidelity Total Bond ETF 과거 주가
Fidelity Total Bond ETF · FBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Total Bond ETF · FBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,235 | ₩58,296 | ₩58,128 | ₩58,262 | +0.05% | 432.8만 |
| 2026.10.08 | ₩58,048 | ₩58,302 | ₩57,987 | ₩58,262 | +0.37% | 558.7만 |
| 2026.10.07 | ₩57,833 | ₩58,155 | ₩57,806 | ₩58,088 | +0.44% | 939.5만 |
| 2026.10.06 | ₩58,074 | ₩58,203 | ₩58,021 | ₩58,128 | +0.09% | 616.9만 |
| 2026.10.05 | ₩57,981 | ₩58,048 | ₩57,852 | ₩58,007 | +0.05% | 537.2만 |
| 2026.10.02 | ₩58,329 | ₩58,436 | ₩57,994 | ₩58,034 | -0.51% | 713.2만 |
| 2026.10.01 | ₩57,927 | ₩58,289 | ₩57,840 | ₩58,141 | +0.37% | 631만 |
| 2026.09.30 | ₩58,208 | ₩58,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,061 |
| -0.25% |
| 406.5만 |
| 2026.09.29 | ₩58,222 | ₩58,503 | ₩57,994 | ₩58,128 | -0.16% | 471.1만 |
|---|
| 2026.09.28 | ₩58,477 | ₩58,550 | ₩58,329 | ₩58,423 | -0.09% | 439.5만 |
|---|
| 2026.09.25 | ₩58,664 | ₩58,778 | ₩58,509 | ₩58,758 | +0.16% | 615만 |
|---|
| 2026.09.24 | ₩58,959 | ₩59,021 | ₩58,624 | ₩58,624 | -0.57% | 514.5만 |
|---|
| 2026.09.23 | ₩59,362 | ₩59,426 | ₩58,832 | ₩58,933 | -0.72% | 493.3만 |
|---|
| 2026.09.22 | ₩59,496 | ₩59,549 | ₩59,362 | ₩59,456 | -0.07% | 424.6만 |
|---|
| 2026.09.21 | ₩59,456 | ₩59,482 | ₩59,392 | ₩59,442 | -0.02% | 395.6만 |
|---|
| 2026.09.18 | ₩59,362 | ₩59,402 | ₩59,268 | ₩59,295 | -0.11% | 381.7만 |
|---|
| 2026.09.17 | ₩59,469 | ₩59,536 | ₩59,411 | ₩59,536 | +0.11% | 354.1만 |
|---|
| 2026.09.16 | ₩59,335 | ₩59,496 | ₩59,201 | ₩59,228 | -0.18% | 411.3만 |
|---|
| 2026.09.15 | ₩59,228 | ₩59,281 | ₩59,187 | ₩59,254 | +0.05% | 413.9만 |
|---|
| 2026.09.14 | ₩59,193 | ₩59,429 | ₩59,151 | ₩59,281 | +0.15% | 473만 |
|---|
| 2026.09.11 | ₩59,482 | ₩59,531 | ₩59,284 | ₩59,321 | -0.27% | 411만 |
|---|
| 2026.09.10 | ₩59,456 | ₩59,590 | ₩59,321 | ₩59,348 | -0.18% | 326.6만 |
|---|
| 2026.09.09 | ₩59,858 | ₩59,909 | ₩59,690 | ₩59,751 | -0.18% | 358.8만 |
|---|
| 2026.09.08 | ₩59,978 | ₩59,978 | ₩59,831 | ₩59,898 | -0.13% | 288.7만 |
|---|
| 2026.09.04 | ₩59,938 | ₩60,005 | ₩59,901 | ₩59,952 | +0.02% | 370.8만 |
|---|
| 2026.09.03 | ₩60,032 | ₩60,165 | ₩59,938 | ₩59,952 | -0.13% | 268.8만 |
|---|
| 2026.09.02 | ₩59,858 | ₩59,898 | ₩59,796 | ₩59,898 | +0.07% | 408.3만 |
|---|
| 2026.09.01 | ₩59,911 | ₩60,003 | ₩59,804 | ₩59,831 | -0.13% | 314.2만 |
|---|
| 2026.08.31 | ₩59,992 | ₩60,019 | ₩59,889 | ₩60,005 | +0.02% | 322.3만 |
|---|
| 2026.08.28 | ₩60,206 | ₩60,448 | ₩60,032 | ₩60,032 | -0.29% | 218.6만 |
|---|
| 2026.08.27 | ₩60,515 | ₩61,065 | ₩60,437 | ₩60,461 | -0.09% | 228.4만 |
|---|
| 2026.08.26 | ₩60,515 | ₩60,609 | ₩60,448 | ₩60,501 | -0.02% | 186.2만 |
|---|
| 2026.08.25 | ₩60,448 | ₩60,595 | ₩60,300 | ₩60,595 | +0.24% | 198.2만 |
|---|
| 2026.08.24 | ₩60,260 | ₩60,374 | ₩60,180 | ₩60,314 | +0.09% | 300.3만 |
|---|
| 2026.08.21 | ₩60,233 | ₩60,341 | ₩60,153 | ₩60,206 | -0.04% | 235.2만 |
|---|
| 2026.08.20 | ₩60,273 | ₩60,609 | ₩60,206 | ₩60,273 | 0.00% | 246.4만 |
|---|
| 2026.08.19 | ₩60,434 | ₩60,488 | ₩60,341 | ₩60,475 | +0.07% | 591.4만 |
|---|
| 2026.08.18 | ₩60,099 | ₩60,332 | ₩60,046 | ₩60,206 | +0.18% | 222.3만 |
|---|
| 2026.08.17 | ₩60,206 | ₩60,341 | ₩60,126 | ₩60,153 | -0.09% | 194.4만 |
|---|
| 2026.08.14 | ₩60,394 | ₩60,631 | ₩60,220 | ₩60,273 | -0.20% | 237.5만 |
|---|
| 2026.08.13 | ₩60,421 | ₩60,528 | ₩60,367 | ₩60,394 | -0.04% | 1922.7만 |
|---|
| 2026.08.12 | ₩60,327 | ₩60,341 | ₩60,220 | ₩60,220 | -0.18% | 233.8만 |
|---|
| 2026.08.11 | ₩60,233 | ₩60,341 | ₩60,180 | ₩60,193 | -0.07% | 241.6만 |
|---|
| 2026.08.10 | ₩60,247 | ₩60,314 | ₩60,139 | ₩60,153 | -0.16% | 251.1만 |
|---|
| 2026.08.07 | ₩60,394 | ₩60,985 | ₩60,233 | ₩60,341 | -0.09% | 222.1만 |
|---|
| 2026.08.06 | ₩60,314 | ₩60,367 | ₩60,166 | ₩60,233 | -0.13% | 303.6만 |
|---|
| 2026.08.05 | ₩60,354 | ₩60,501 | ₩60,314 | ₩60,421 | +0.11% | 242.1만 |
|---|
| 2026.08.04 | ₩60,300 | ₩60,381 | ₩60,275 | ₩60,367 | +0.11% | 314.1만 |
|---|
| 2026.08.03 | ₩60,086 | ₩60,139 | ₩59,992 | ₩60,113 | +0.04% | 337.2만 |
|---|
| 2026.07.31 | ₩60,032 | ₩60,139 | ₩59,871 | ₩59,965 | -0.11% | 363만 |
|---|
| 2026.07.30 | ₩60,139 | ₩60,166 | ₩60,072 | ₩60,126 | -0.02% | 255.4만 |
|---|
| 2026.07.29 | ₩60,475 | ₩60,536 | ₩60,314 | ₩60,314 | -0.27% | 259.7만 |
|---|
| 2026.07.28 | ₩60,461 | ₩60,609 | ₩60,449 | ₩60,555 | +0.16% | 239.4만 |
|---|
| 2026.07.27 | ₩60,421 | ₩60,475 | ₩60,371 | ₩60,434 | +0.02% | 370.5만 |
|---|
| 2026.07.24 | ₩60,300 | ₩60,408 | ₩60,267 | ₩60,300 | 0.00% | 221.6만 |
|---|
| 2026.07.23 | ₩60,220 | ₩60,273 | ₩60,193 | ₩60,247 | +0.04% | 443.6만 |
|---|
| 2026.07.22 | ₩60,434 | ₩60,488 | ₩60,361 | ₩60,367 | -0.11% | 349.1만 |
|---|
| 2026.07.21 | ₩60,528 | ₩60,622 | ₩60,428 | ₩60,475 | -0.09% | 228.8만 |
|---|
| 2026.07.20 | ₩60,716 | ₩60,749 | ₩60,535 | ₩60,568 | -0.24% | 243.7만 |
|---|
| 2026.07.17 | ₩60,770 | ₩60,857 | ₩60,609 | ₩60,729 | -0.07% | 269.1만 |
|---|
| 2026.07.16 | ₩60,635 | ₩60,729 | ₩60,582 | ₩60,689 | +0.09% | 221.2만 |
|---|
| 2026.07.15 | ₩60,635 | ₩60,770 | ₩60,488 | ₩60,716 | +0.13% | 258.5만 |
|---|
| 2026.07.14 | ₩60,609 | ₩60,703 | ₩60,542 | ₩60,609 | 0.00% | 309.7만 |
|---|
| 2026.07.13 | ₩60,609 | ₩61,145 | ₩60,448 | ₩60,475 | -0.22% | 247.6만 |
|---|
| 2026.07.10 | ₩60,716 | ₩60,863 | ₩60,629 | ₩60,676 | -0.07% | 290.4만 |
|---|
| 2026.07.09 | ₩60,676 | ₩60,810 | ₩60,662 | ₩60,716 | +0.07% | 311.1만 |
|---|
| 2026.07.08 | ₩60,649 | ₩60,689 | ₩60,501 | ₩60,635 | -0.02% | 232.7만 |
|---|
| 2026.07.07 | ₩60,890 | ₩60,917 | ₩60,707 | ₩60,729 | -0.26% | 303.3만 |
|---|
| 2026.07.06 | ₩60,930 | ₩60,998 | ₩60,904 | ₩60,957 | +0.04% | 273.6만 |
|---|
| 2026.07.02 | ₩60,917 | ₩61,011 | ₩60,884 | ₩60,971 | +0.09% | 235.8만 |
|---|
| 2026.07.01 | ₩60,890 | ₩61,293 | ₩60,843 | ₩60,877 | -0.02% | 719.8만 |
|---|
| 2026.06.30 | ₩61,172 | ₩61,319 | ₩60,984 | ₩60,998 | -0.28% | 377.1만 |
|---|
| 2026.06.29 | ₩61,199 | ₩61,266 | ₩61,185 | ₩61,239 | +0.07% | 223.7만 |
|---|
| 2026.06.26 | ₩61,360 | ₩61,480 | ₩61,333 | ₩61,440 | +0.13% | 179.9만 |
|---|
| 2026.06.25 | ₩61,440 | ₩61,494 | ₩61,360 | ₩61,360 | -0.13% | 227.4만 |
|---|
| 2026.06.24 | ₩61,225 | ₩61,386 | ₩61,201 | ₩61,360 | +0.22% | 197.1만 |
|---|
| 2026.06.23 | ₩61,051 | ₩61,145 | ₩61,011 | ₩61,065 | +0.02% | 355.3만 |
|---|
| 2026.06.22 | ₩61,038 | ₩61,386 | ₩60,971 | ₩60,998 | -0.07% | 300.5만 |
|---|
| 2026.06.18 | ₩61,199 | ₩61,306 | ₩61,118 | ₩61,158 | -0.07% | 222.2만 |
|---|
| 2026.06.17 | ₩61,252 | ₩61,346 | ₩60,977 | ₩60,984 | -0.44% | 209.8만 |
|---|
| 2026.06.16 | ₩61,172 | ₩61,293 | ₩61,145 | ₩61,212 | +0.07% | 214.1만 |
|---|
| 2026.06.15 | ₩61,172 | ₩61,333 | ₩61,091 | ₩61,118 | -0.09% | 251.5만 |
|---|
| 2026.06.12 | ₩61,038 | ₩61,254 | ₩60,951 | ₩61,051 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩60,810 | ₩61,145 | ₩60,787 | ₩61,132 | +0.53% | 270.1만 |
|---|
| 2026.06.10 | ₩60,850 | ₩60,890 | ₩60,716 | ₩60,756 | -0.15% | 173.2만 |
|---|
| 2026.06.09 | ₩60,783 | ₩60,863 | ₩60,720 | ₩60,837 | +0.09% | 220.9만 |
|---|
| 2026.06.08 | ₩60,810 | ₩61,011 | ₩60,676 | ₩60,689 | -0.20% | 233.6만 |
|---|
| 2026.06.05 | ₩60,783 | ₩60,917 | ₩60,703 | ₩60,729 | -0.09% | 260.7만 |
|---|
| 2026.06.04 | ₩61,011 | ₩61,078 | ₩60,944 | ₩60,998 | -0.02% | 231.2만 |
|---|
| 2026.06.03 | ₩60,917 | ₩61,547 | ₩60,341 | ₩60,930 | +0.02% | 229.6만 |
|---|
| 2026.06.02 | ₩61,078 | ₩61,091 | ₩60,998 | ₩61,051 | -0.04% | 275.5만 |
|---|
| 2026.06.01 | ₩60,877 | ₩61,018 | ₩60,796 | ₩60,998 | +0.20% | 309.2만 |
|---|
| 2026.05.29 | ₩61,038 | ₩61,125 | ₩60,998 | ₩61,038 | 0.00% | 377.8만 |
|---|
| 2026.05.28 | ₩60,904 | ₩61,065 | ₩60,850 | ₩60,971 | +0.11% | 395.5만 |
|---|
| 2026.05.27 | ₩61,105 | ₩61,185 | ₩61,065 | ₩61,105 | 0.00% | 247.2만 |
|---|
| 2026.05.26 | ₩61,504 | ₩61,504 | ₩60,984 | ₩61,078 | -0.69% | 302.2만 |
|---|
| 2026.05.22 | ₩60,890 | ₩60,904 | ₩60,716 | ₩60,877 | -0.02% | 460.9만 |
|---|
| 2026.05.21 | ₩60,595 | ₩60,810 | ₩60,503 | ₩60,796 | +0.33% | 244.6만 |
|---|
| 2026.05.20 | ₩60,408 | ₩60,783 | ₩60,408 | ₩60,743 | +0.55% | 358.6만 |
|---|
| 2026.05.19 | ₩60,408 | ₩60,877 | ₩60,095 | ₩60,394 | -0.02% | 248.2만 |
|---|
| 2026.05.18 | ₩60,662 | ₩60,743 | ₩60,508 | ₩60,595 | -0.11% | 242.8만 |
|---|
| 2026.05.15 | ₩60,703 | ₩61,126 | ₩60,595 | ₩60,635 | -0.11% | 250.4만 |
|---|
| 2026.05.14 | ₩61,132 | ₩61,185 | ₩60,998 | ₩61,011 | -0.20% | 227.3만 |
|---|
| 2026.05.13 | ₩60,998 | ₩61,390 | ₩60,910 | ₩61,024 | +0.04% | 284.5만 |
|---|
| 2026.05.12 | ₩61,078 | ₩61,172 | ₩60,984 | ₩61,024 | -0.09% | 193.9만 |
|---|
| 2026.05.11 | ₩61,279 | ₩61,346 | ₩61,172 | ₩61,185 | -0.15% | 230.3만 |
|---|
| 2026.05.08 | ₩61,333 | ₩61,567 | ₩61,298 | ₩61,346 | +0.02% | 199.6만 |
|---|
| 2026.05.07 | ₩61,427 | ₩61,447 | ₩61,172 | ₩61,199 | -0.37% | 195.5만 |
|---|
| 2026.05.06 | ₩61,319 | ₩61,373 | ₩61,272 | ₩61,346 | +0.04% | 258.4만 |
|---|
| 2026.05.05 | ₩61,051 | ₩61,145 | ₩61,024 | ₩61,078 | +0.04% | 201.9만 |
|---|
| 2026.05.04 | ₩61,065 | ₩61,145 | ₩60,863 | ₩60,971 | -0.15% | 204.1만 |
|---|
| 2026.05.01 | ₩61,132 | ₩61,319 | ₩61,079 | ₩61,145 | +0.02% | 367.4만 |
|---|
| 2026.04.30 | ₩61,145 | ₩61,239 | ₩61,051 | ₩61,091 | -0.09% | 289.4만 |
|---|
| 2026.04.29 | ₩61,158 | ₩61,302 | ₩60,945 | ₩61,011 | -0.24% | 217.9만 |
|---|
| 2026.04.28 | ₩61,440 | ₩61,494 | ₩61,393 | ₩61,480 | +0.07% | 203만 |
|---|
| 2026.04.27 | ₩61,590 | ₩61,628 | ₩61,480 | ₩61,507 | -0.13% | 182.5만 |
|---|
| 2026.04.24 | ₩61,494 | ₩61,702 | ₩61,460 | ₩61,628 | +0.22% | 256.6만 |
|---|
| 2026.04.23 | ₩61,628 | ₩61,857 | ₩61,423 | ₩61,534 | -0.15% | 201.8만 |
|---|
| 2026.04.22 | ₩61,681 | ₩61,815 | ₩61,601 | ₩61,614 | -0.11% | 187만 |
|---|
| 2026.04.21 | ₩61,681 | ₩61,735 | ₩61,494 | ₩61,561 | -0.20% | 270.4만 |
|---|
| 2026.04.20 | ₩61,762 | ₩61,789 | ₩61,661 | ₩61,735 | -0.04% | 208.5만 |
|---|
| 2026.04.17 | ₩61,762 | ₩61,842 | ₩61,722 | ₩61,748 | -0.02% | 276.6만 |
|---|
| 2026.04.16 | ₩61,655 | ₩61,681 | ₩61,467 | ₩61,520 | -0.22% | 262.2만 |
|---|
| 2026.04.15 | ₩61,628 | ₩61,681 | ₩61,547 | ₩61,614 | -0.02% | 250.3만 |
|---|
| 2026.04.14 | ₩61,520 | ₩61,708 | ₩61,480 | ₩61,708 | +0.31% | 246.9만 |
|---|
| 2026.04.13 | ₩61,400 | ₩61,588 | ₩61,360 | ₩61,520 | +0.20% | 198.4만 |
|---|
| 2026.04.10 | ₩61,467 | ₩61,494 | ₩61,373 | ₩61,400 | -0.11% | 251.9만 |
|---|
| 2026.04.09 | ₩61,427 | ₩61,601 | ₩61,346 | ₩61,507 | +0.13% | 310.7만 |
|---|
| 2026.04.08 | ₩61,641 | ₩61,641 | ₩61,427 | ₩61,494 | -0.24% | 357.7만 |
|---|
| 2026.04.07 | ₩61,212 | ₩61,339 | ₩61,038 | ₩61,306 | +0.15% | 300.8만 |
|---|
| 2026.04.06 | ₩61,172 | ₩61,293 | ₩61,152 | ₩61,212 | +0.07% | 269.7만 |
|---|
| 2026.04.02 | ₩61,118 | ₩61,346 | ₩61,091 | ₩61,293 | +0.29% | 273.7만 |
|---|
| 2026.04.01 | ₩61,145 | ₩61,279 | ₩61,078 | ₩61,158 | +0.02% | 452.2만 |
|---|
| 2026.03.31 | ₩61,145 | ₩61,266 | ₩61,058 | ₩61,172 | +0.04% | 374.2만 |
|---|
| 2026.03.30 | ₩60,971 | ₩61,078 | ₩60,917 | ₩60,984 | +0.02% | 337만 |
|---|
| 2026.03.27 | ₩60,823 | ₩61,024 | ₩60,783 | ₩60,917 | +0.15% | 358.1만 |
|---|
| 2026.03.26 | ₩61,172 | ₩61,306 | ₩60,957 | ₩60,984 | -0.31% | 270.3만 |
|---|
| 2026.03.25 | ₩61,346 | ₩61,412 | ₩61,246 | ₩61,346 | 0.00% | 289.8만 |
|---|
| 2026.03.24 | ₩61,051 | ₩61,219 | ₩60,971 | ₩61,091 | +0.07% | 342.8만 |
|---|
| 2026.03.23 | ₩61,158 | ₩61,400 | ₩61,038 | ₩61,266 | +0.18% | 372.9만 |
|---|
| 2026.03.20 | ₩61,319 | ₩61,534 | ₩61,018 | ₩61,024 | -0.48% | 350.6만 |
|---|
| 2026.03.19 | ₩61,319 | ₩61,601 | ₩61,212 | ₩61,534 | +0.35% | 259.9만 |
|---|
| 2026.03.18 | ₩61,628 | ₩61,668 | ₩61,440 | ₩61,453 | -0.28% | 218.7만 |
|---|
| 2026.03.17 | ₩61,641 | ₩61,716 | ₩61,641 | ₩61,695 | +0.09% | 300.8만 |
|---|
| 2026.03.16 | ₩61,561 | ₩61,601 | ₩61,480 | ₩61,561 | 0.00% | 231.1만 |
|---|
| 2026.03.13 | ₩61,494 | ₩61,555 | ₩61,319 | ₩61,346 | -0.24% | 274.4만 |
|---|
| 2026.03.12 | ₩61,547 | ₩61,608 | ₩61,346 | ₩61,427 | -0.20% | 408.4만 |
|---|
| 2026.03.11 | ₩61,789 | ₩61,856 | ₩61,601 | ₩61,628 | -0.26% | 226.3만 |
|---|
| 2026.03.10 | ₩62,030 | ₩62,084 | ₩61,883 | ₩61,909 | -0.19% | 322.1만 |
|---|
| 2026.03.09 | ₩61,789 | ₩62,097 | ₩61,767 | ₩62,070 | +0.46% | 220.5만 |
|---|
| 2026.03.06 | ₩61,802 | ₩62,043 | ₩61,742 | ₩61,909 | +0.17% | 204.5만 |
|---|
| 2026.03.05 | ₩61,950 | ₩62,030 | ₩61,904 | ₩61,976 | +0.04% | 215.1만 |
|---|
| 2026.03.04 | ₩62,178 | ₩62,231 | ₩62,110 | ₩62,110 | -0.11% | 234.9만 |
|---|
| 2026.03.03 | ₩61,950 | ₩62,245 | ₩61,896 | ₩62,151 | +0.32% | 500.3만 |
|---|
| 2026.03.02 | ₩62,298 | ₩62,446 | ₩62,151 | ₩62,218 | -0.13% | 467만 |
|---|
| 2026.02.27 | ₩62,499 | ₩62,593 | ₩62,459 | ₩62,526 | +0.04% | 319.6만 |
|---|
| 2026.02.26 | ₩62,312 | ₩62,392 | ₩62,298 | ₩62,379 | +0.11% | 388.5만 |
|---|
| 2026.02.25 | ₩62,486 | ₩62,553 | ₩62,473 | ₩62,486 | 0.00% | 171만 |
|---|
| 2026.02.24 | ₩62,526 | ₩62,566 | ₩62,479 | ₩62,513 | -0.02% | 236.2만 |
|---|
| 2026.02.23 | ₩62,204 | ₩62,580 | ₩62,204 | ₩62,526 | +0.52% | 229.8만 |
|---|
| 2026.02.20 | ₩62,432 | ₩62,432 | ₩62,312 | ₩62,392 | -0.06% | 312.1만 |
|---|
| 2026.02.19 | ₩62,352 | ₩62,432 | ₩62,325 | ₩62,405 | +0.09% | 333.3만 |
|---|
| 2026.02.18 | ₩62,405 | ₩62,446 | ₩62,365 | ₩62,379 | -0.04% | 265.4만 |
|---|
| 2026.02.17 | ₩62,459 | ₩62,486 | ₩62,419 | ₩62,446 | -0.02% | 253.8만 |
|---|
| 2026.02.13 | ₩62,405 | ₩62,473 | ₩62,379 | ₩62,446 | +0.06% | 340.7만 |
|---|
| 2026.02.12 | ₩62,097 | ₩62,292 | ₩62,084 | ₩62,271 | +0.28% | 269.2만 |
|---|
| 2026.02.11 | ₩61,990 | ₩62,124 | ₩61,963 | ₩62,003 | +0.02% | 345만 |
|---|
| 2026.02.10 | ₩62,070 | ₩62,145 | ₩62,057 | ₩62,110 | +0.06% | 274.9만 |
|---|
| 2026.02.09 | ₩61,842 | ₩61,936 | ₩61,815 | ₩61,909 | +0.11% | 240.1만 |
|---|
| 2026.02.06 | ₩61,869 | ₩61,909 | ₩61,802 | ₩61,883 | +0.02% | 205.2만 |
|---|
| 2026.02.05 | ₩61,748 | ₩61,883 | ₩61,702 | ₩61,869 | +0.20% | 259.4만 |
|---|
| 2026.02.04 | ₩61,628 | ₩61,655 | ₩61,588 | ₩61,588 | -0.07% | 358.8만 |
|---|
| 2026.02.03 | ₩61,601 | ₩61,668 | ₩61,574 | ₩61,628 | +0.04% | 254.1만 |
|---|
| 2026.02.02 | ₩61,708 | ₩61,748 | ₩61,601 | ₩61,601 | -0.17% | 341.2만 |
|---|
| 2026.01.30 | ₩61,695 | ₩61,883 | ₩61,655 | ₩61,708 | +0.02% | 330.2만 |
|---|
| 2026.01.29 | ₩61,641 | ₩61,762 | ₩61,602 | ₩61,762 | +0.20% | 704.8만 |
|---|
| 2026.01.28 | ₩61,883 | ₩61,903 | ₩61,789 | ₩61,869 | -0.02% | 273.1만 |
|---|
| 2026.01.27 | ₩61,923 | ₩61,997 | ₩61,888 | ₩61,909 | -0.02% | 286.8만 |
|---|
| 2026.01.26 | ₩61,976 | ₩62,003 | ₩61,936 | ₩61,950 | -0.04% | 195.8만 |
|---|
| 2026.01.23 | ₩61,842 | ₩61,896 | ₩61,767 | ₩61,896 | +0.09% | 246.7만 |
|---|
| 2026.01.22 | ₩61,762 | ₩61,856 | ₩61,722 | ₩61,829 | +0.11% | 252.7만 |
|---|
| 2026.01.21 | ₩61,668 | ₩61,815 | ₩61,641 | ₩61,789 | +0.20% | 289.6만 |
|---|
| 2026.01.20 | ₩61,628 | ₩61,695 | ₩61,561 | ₩61,614 | -0.02% | 300.3만 |
|---|
| 2026.01.16 | ₩61,950 | ₩61,990 | ₩61,802 | ₩61,829 | -0.19% | 393.8만 |
|---|
| 2026.01.15 | ₩62,070 | ₩62,102 | ₩61,950 | ₩61,963 | -0.17% | 225.8만 |
|---|
| 2026.01.14 | ₩61,950 | ₩62,070 | ₩61,936 | ₩62,043 | +0.15% | 219.9만 |
|---|
| 2026.01.13 | ₩61,950 | ₩62,144 | ₩61,861 | ₩61,909 | -0.06% | 257.5만 |
|---|
| 2026.01.12 | ₩61,829 | ₩61,936 | ₩61,802 | ₩61,856 | +0.04% | 244.1만 |
|---|
| 2026.01.09 | ₩61,869 | ₩61,976 | ₩61,789 | ₩61,923 | +0.09% | 320.1만 |
|---|
| 2026.01.08 | ₩61,829 | ₩61,856 | ₩61,775 | ₩61,802 | -0.04% | 202만 |
|---|
| 2026.01.07 | ₩61,963 | ₩62,338 | ₩61,856 | ₩61,923 | -0.06% | 275.5만 |
|---|
| 2026.01.06 | ₩61,815 | ₩61,842 | ₩61,722 | ₩61,842 | +0.04% | 276만 |
|---|
| 2026.01.05 | ₩61,775 | ₩61,883 | ₩61,762 | ₩61,856 | +0.13% | 289.8만 |
|---|
| 2026.01.02 | ₩61,815 | ₩61,869 | ₩61,695 | ₩61,735 | -0.13% | 225.4만 |
|---|
| 2025.12.31 | ₩61,856 | ₩61,936 | ₩61,681 | ₩61,735 | -0.20% | 265.5만 |
|---|
| 2025.12.30 | ₩61,856 | ₩62,078 | ₩61,842 | ₩61,923 | +0.11% | 274.2만 |
|---|
| 2025.12.29 | ₩62,231 | ₩62,392 | ₩62,214 | ₩62,285 | +0.09% | 226.5만 |
|---|
| 2025.12.26 | ₩62,298 | ₩62,298 | ₩62,156 | ₩62,204 | -0.15% | 188.4만 |
|---|
| 2025.12.24 | ₩62,124 | ₩62,218 | ₩62,057 | ₩62,218 | +0.15% | 175.1만 |
|---|
| 2025.12.23 | ₩61,963 | ₩62,084 | ₩61,928 | ₩62,043 | +0.13% | 383.6만 |
|---|
| 2025.12.22 | ₩62,057 | ₩62,081 | ₩62,017 | ₩62,030 | -0.04% | 225.6만 |
|---|
| 2025.12.19 | ₩62,110 | ₩62,727 | ₩62,057 | ₩62,070 | -0.06% | 210.9만 |
|---|
| 2025.12.18 | ₩62,178 | ₩62,233 | ₩62,110 | ₩62,204 | +0.04% | 242.3만 |
|---|
| 2025.12.17 | ₩62,017 | ₩62,070 | ₩61,976 | ₩62,043 | +0.04% | 266.6만 |
|---|
| 2025.12.16 | ₩61,923 | ₩62,070 | ₩61,896 | ₩62,057 | +0.22% | 235.3만 |
|---|
| 2025.12.15 | ₩62,003 | ₩62,043 | ₩61,909 | ₩61,936 | -0.11% | 216.7만 |
|---|
| 2025.12.12 | ₩61,896 | ₩62,029 | ₩61,842 | ₩61,883 | -0.02% | 261.9만 |
|---|
| 2025.12.11 | ₩62,191 | ₩62,191 | ₩62,043 | ₩62,057 | -0.22% | 246.4만 |
|---|
| 2025.12.10 | ₩61,842 | ₩62,057 | ₩61,829 | ₩62,043 | +0.33% | 243.5만 |
|---|
| 2025.12.09 | ₩62,003 | ₩62,021 | ₩61,842 | ₩61,856 | -0.24% | 216만 |
|---|
| 2025.12.08 | ₩62,003 | ₩62,030 | ₩61,815 | ₩61,909 | -0.15% | 209만 |
|---|
| 2025.12.05 | ₩62,097 | ₩62,131 | ₩61,950 | ₩61,990 | -0.17% | 283.2만 |
|---|
| 2025.12.04 | ₩62,164 | ₩62,218 | ₩62,057 | ₩62,097 | -0.11% | 275.1만 |
|---|
| 2025.12.03 | ₩62,191 | ₩62,258 | ₩62,124 | ₩62,218 | +0.04% | 298.4만 |
|---|
| 2025.12.02 | ₩62,070 | ₩62,144 | ₩62,023 | ₩62,110 | +0.06% | 393.7만 |
|---|
| 2025.12.01 | ₩62,057 | ₩62,124 | ₩62,030 | ₩62,030 | -0.04% | 281.5만 |
|---|
| 2025.11.28 | ₩62,379 | ₩62,405 | ₩62,238 | ₩62,312 | -0.11% | 150.6만 |
|---|
| 2025.11.26 | ₩62,285 | ₩62,471 | ₩62,198 | ₩62,392 | +0.17% | 245.1만 |
|---|
| 2025.11.25 | ₩62,459 | ₩62,601 | ₩62,419 | ₩62,526 | +0.11% | 265.4만 |
|---|
| 2025.11.24 | ₩62,365 | ₩62,430 | ₩62,325 | ₩62,405 | +0.06% | 170.1만 |
|---|
| 2025.11.21 | ₩62,312 | ₩62,312 | ₩62,192 | ₩62,298 | -0.02% | 263.9만 |
|---|
| 2025.11.20 | ₩62,137 | ₩62,202 | ₩62,110 | ₩62,151 | +0.02% | 236.3만 |
|---|
| 2025.11.19 | ₩62,178 | ₩62,486 | ₩62,043 | ₩62,070 | -0.17% | 255.6만 |
|---|
| 2025.11.18 | ₩62,151 | ₩62,191 | ₩62,030 | ₩62,097 | -0.09% | 310.5만 |
|---|
| 2025.11.17 | ₩62,070 | ₩62,117 | ₩62,030 | ₩62,043 | -0.04% | 183.9만 |
|---|
| 2025.11.14 | ₩62,191 | ₩62,245 | ₩62,003 | ₩62,017 | -0.28% | 211.4만 |
|---|
| 2025.11.13 | ₩62,204 | ₩62,245 | ₩62,110 | ₩62,124 | -0.13% | 380.4만 |
|---|
| 2025.11.12 | ₩62,298 | ₩62,338 | ₩62,259 | ₩62,312 | +0.02% | 215만 |
|---|
| 2025.11.11 | ₩62,271 | ₩62,338 | ₩62,164 | ₩62,312 | +0.06% | 193.6만 |
|---|
| 2025.11.10 | ₩62,151 | ₩62,191 | ₩62,110 | ₩62,137 | -0.02% | 245.4만 |
|---|
| 2025.11.07 | ₩62,110 | ₩62,242 | ₩62,100 | ₩62,164 | +0.09% | 259.8만 |
|---|
| 2025.11.06 | ₩62,151 | ₩62,218 | ₩62,023 | ₩62,191 | +0.06% | 197.8만 |
|---|
| 2025.11.05 | ₩62,070 | ₩62,151 | ₩61,929 | ₩61,950 | -0.19% | 324.1만 |
|---|
| 2025.11.04 | ₩62,110 | ₩62,204 | ₩62,097 | ₩62,164 | +0.09% | 211.8만 |
|---|
| 2025.11.03 | ₩62,097 | ₩62,218 | ₩62,021 | ₩62,110 | +0.02% | 290.4만 |
|---|
| 2025.10.31 | ₩62,204 | ₩62,298 | ₩62,124 | ₩62,164 | -0.06% | 234.9만 |
|---|
| 2025.10.30 | ₩62,097 | ₩62,258 | ₩62,084 | ₩62,178 | +0.13% | 257.3만 |
|---|
| 2025.10.29 | ₩62,794 | ₩62,808 | ₩62,464 | ₩62,499 | -0.47% | 202.5만 |
|---|
| 2025.10.28 | ₩62,768 | ₩62,835 | ₩62,727 | ₩62,821 | +0.09% | 202만 |
|---|
| 2025.10.27 | ₩62,687 | ₩62,768 | ₩62,607 | ₩62,768 | +0.13% | 336.7만 |
|---|
| 2025.10.24 | ₩62,714 | ₩62,755 | ₩62,612 | ₩62,700 | -0.02% | 252.5만 |
|---|
| 2025.10.23 | ₩62,674 | ₩62,768 | ₩62,607 | ₩62,633 | -0.06% | 215.8만 |
|---|
| 2025.10.22 | ₩62,768 | ₩62,790 | ₩62,687 | ₩62,781 | +0.02% | 216.3만 |
|---|
| 2025.10.21 | ₩62,781 | ₩62,821 | ₩62,687 | ₩62,768 | -0.02% | 206만 |
|---|
| 2025.10.20 | ₩62,660 | ₩62,674 | ₩62,593 | ₩62,660 | 0.00% | 186.2만 |
|---|
| 2025.10.17 | ₩62,620 | ₩62,768 | ₩62,499 | ₩62,580 | -0.06% | 530.5만 |
|---|
| 2025.10.16 | ₩62,446 | ₩62,700 | ₩62,405 | ₩62,700 | +0.41% | 273.2만 |
|---|
| 2025.10.15 | ₩62,486 | ₩62,580 | ₩62,405 | ₩62,446 | -0.06% | 456.6만 |
|---|
| 2025.10.14 | ₩62,338 | ₩62,473 | ₩62,304 | ₩62,446 | +0.17% | 211.8만 |
|---|
| 2025.10.13 | ₩62,245 | ₩62,348 | ₩62,191 | ₩62,338 | +0.15% | 140.5만 |
|---|
| 2025.10.10 | ₩62,245 | ₩62,298 | ₩62,143 | ₩62,245 | 0.00% | 220.8만 |
|---|