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 | ₩58,244 | ₩58,304 | ₩58,137 | ₩58,271 | +0.05% | 432.8만 |
| 2026.10.08 | ₩58,056 | ₩58,311 | ₩57,996 | ₩58,271 | +0.37% | 558.7만 |
| 2026.10.07 | ₩57,842 | ₩58,164 | ₩57,815 | ₩58,096 | +0.44% | 939.5만 |
| 2026.10.06 | ₩58,083 | ₩58,212 | ₩58,029 | ₩58,137 | +0.09% | 616.9만 |
| 2026.10.05 | ₩57,989 | ₩58,056 | ₩57,860 | ₩58,016 | +0.05% | 537.2만 |
| 2026.10.02 | ₩58,338 | ₩58,445 | ₩58,003 | ₩58,043 | -0.51% | 713.2만 |
| 2026.10.01 | ₩57,936 | ₩58,298 | ₩57,848 | ₩58,150 | +0.37% | 631만 |
| 2026.09.30 | ₩58,217 | ₩58,248 | ₩57,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,070 |
| -0.25% |
| 406.5만 |
| 2026.09.29 | ₩58,231 | ₩58,512 | ₩58,003 | ₩58,137 | -0.16% | 471.1만 |
|---|
| 2026.09.28 | ₩58,485 | ₩58,559 | ₩58,338 | ₩58,432 | -0.09% | 439.5만 |
|---|
| 2026.09.25 | ₩58,673 | ₩58,787 | ₩58,518 | ₩58,767 | +0.16% | 615만 |
|---|
| 2026.09.24 | ₩58,968 | ₩59,030 | ₩58,633 | ₩58,633 | -0.57% | 514.5만 |
|---|
| 2026.09.23 | ₩59,370 | ₩59,435 | ₩58,841 | ₩58,941 | -0.72% | 493.3만 |
|---|
| 2026.09.22 | ₩59,505 | ₩59,558 | ₩59,370 | ₩59,464 | -0.07% | 424.6만 |
|---|
| 2026.09.21 | ₩59,464 | ₩59,491 | ₩59,401 | ₩59,451 | -0.02% | 395.6만 |
|---|
| 2026.09.18 | ₩59,370 | ₩59,411 | ₩59,277 | ₩59,303 | -0.11% | 381.7만 |
|---|
| 2026.09.17 | ₩59,478 | ₩59,545 | ₩59,420 | ₩59,545 | +0.11% | 354.1만 |
|---|
| 2026.09.16 | ₩59,344 | ₩59,505 | ₩59,210 | ₩59,236 | -0.18% | 411.3만 |
|---|
| 2026.09.15 | ₩59,236 | ₩59,290 | ₩59,196 | ₩59,263 | +0.05% | 413.9만 |
|---|
| 2026.09.14 | ₩59,202 | ₩59,438 | ₩59,160 | ₩59,290 | +0.15% | 473만 |
|---|
| 2026.09.11 | ₩59,491 | ₩59,539 | ₩59,293 | ₩59,330 | -0.27% | 411만 |
|---|
| 2026.09.10 | ₩59,464 | ₩59,598 | ₩59,330 | ₩59,357 | -0.18% | 326.6만 |
|---|
| 2026.09.09 | ₩59,867 | ₩59,918 | ₩59,699 | ₩59,759 | -0.18% | 358.8만 |
|---|
| 2026.09.08 | ₩59,987 | ₩59,987 | ₩59,840 | ₩59,907 | -0.13% | 288.7만 |
|---|
| 2026.09.04 | ₩59,947 | ₩60,014 | ₩59,910 | ₩59,961 | +0.02% | 370.8만 |
|---|
| 2026.09.03 | ₩60,041 | ₩60,174 | ₩59,947 | ₩59,961 | -0.13% | 268.8만 |
|---|
| 2026.09.02 | ₩59,867 | ₩59,907 | ₩59,805 | ₩59,907 | +0.07% | 408.3만 |
|---|
| 2026.09.01 | ₩59,920 | ₩60,012 | ₩59,813 | ₩59,840 | -0.13% | 314.2만 |
|---|
| 2026.08.31 | ₩60,001 | ₩60,028 | ₩59,898 | ₩60,014 | +0.02% | 322.3만 |
|---|
| 2026.08.28 | ₩60,215 | ₩60,457 | ₩60,041 | ₩60,041 | -0.29% | 218.6만 |
|---|
| 2026.08.27 | ₩60,524 | ₩61,074 | ₩60,446 | ₩60,470 | -0.09% | 228.4만 |
|---|
| 2026.08.26 | ₩60,524 | ₩60,618 | ₩60,457 | ₩60,510 | -0.02% | 186.2만 |
|---|
| 2026.08.25 | ₩60,457 | ₩60,604 | ₩60,309 | ₩60,604 | +0.24% | 198.2만 |
|---|
| 2026.08.24 | ₩60,269 | ₩60,383 | ₩60,189 | ₩60,323 | +0.09% | 300.3만 |
|---|
| 2026.08.21 | ₩60,242 | ₩60,349 | ₩60,162 | ₩60,215 | -0.04% | 235.2만 |
|---|
| 2026.08.20 | ₩60,282 | ₩60,618 | ₩60,215 | ₩60,282 | 0.00% | 246.4만 |
|---|
| 2026.08.19 | ₩60,443 | ₩60,497 | ₩60,349 | ₩60,484 | +0.07% | 591.4만 |
|---|
| 2026.08.18 | ₩60,108 | ₩60,341 | ₩60,054 | ₩60,215 | +0.18% | 222.3만 |
|---|
| 2026.08.17 | ₩60,215 | ₩60,349 | ₩60,135 | ₩60,162 | -0.09% | 194.4만 |
|---|
| 2026.08.14 | ₩60,403 | ₩60,641 | ₩60,229 | ₩60,282 | -0.20% | 237.5만 |
|---|
| 2026.08.13 | ₩60,430 | ₩60,537 | ₩60,376 | ₩60,403 | -0.04% | 1922.7만 |
|---|
| 2026.08.12 | ₩60,336 | ₩60,349 | ₩60,229 | ₩60,229 | -0.18% | 233.8만 |
|---|
| 2026.08.11 | ₩60,242 | ₩60,349 | ₩60,189 | ₩60,202 | -0.07% | 241.6만 |
|---|
| 2026.08.10 | ₩60,256 | ₩60,323 | ₩60,148 | ₩60,162 | -0.16% | 251.1만 |
|---|
| 2026.08.07 | ₩60,403 | ₩60,995 | ₩60,242 | ₩60,349 | -0.09% | 222.1만 |
|---|
| 2026.08.06 | ₩60,323 | ₩60,376 | ₩60,175 | ₩60,242 | -0.13% | 303.6만 |
|---|
| 2026.08.05 | ₩60,363 | ₩60,510 | ₩60,323 | ₩60,430 | +0.11% | 242.1만 |
|---|
| 2026.08.04 | ₩60,309 | ₩60,390 | ₩60,284 | ₩60,376 | +0.11% | 314.1만 |
|---|
| 2026.08.03 | ₩60,095 | ₩60,148 | ₩60,001 | ₩60,122 | +0.04% | 337.2만 |
|---|
| 2026.07.31 | ₩60,041 | ₩60,148 | ₩59,880 | ₩59,974 | -0.11% | 363만 |
|---|
| 2026.07.30 | ₩60,148 | ₩60,175 | ₩60,081 | ₩60,135 | -0.02% | 255.4만 |
|---|
| 2026.07.29 | ₩60,484 | ₩60,545 | ₩60,323 | ₩60,323 | -0.27% | 259.7만 |
|---|
| 2026.07.28 | ₩60,470 | ₩60,618 | ₩60,458 | ₩60,564 | +0.16% | 239.4만 |
|---|
| 2026.07.27 | ₩60,430 | ₩60,484 | ₩60,380 | ₩60,443 | +0.02% | 370.5만 |
|---|
| 2026.07.24 | ₩60,309 | ₩60,417 | ₩60,276 | ₩60,309 | 0.00% | 221.6만 |
|---|
| 2026.07.23 | ₩60,229 | ₩60,282 | ₩60,202 | ₩60,256 | +0.04% | 443.6만 |
|---|
| 2026.07.22 | ₩60,443 | ₩60,497 | ₩60,370 | ₩60,376 | -0.11% | 349.1만 |
|---|
| 2026.07.21 | ₩60,537 | ₩60,631 | ₩60,437 | ₩60,484 | -0.09% | 228.8만 |
|---|
| 2026.07.20 | ₩60,725 | ₩60,759 | ₩60,544 | ₩60,577 | -0.24% | 243.7만 |
|---|
| 2026.07.17 | ₩60,779 | ₩60,866 | ₩60,618 | ₩60,738 | -0.07% | 269.1만 |
|---|
| 2026.07.16 | ₩60,645 | ₩60,738 | ₩60,591 | ₩60,698 | +0.09% | 221.2만 |
|---|
| 2026.07.15 | ₩60,645 | ₩60,779 | ₩60,497 | ₩60,725 | +0.13% | 258.5만 |
|---|
| 2026.07.14 | ₩60,618 | ₩60,712 | ₩60,551 | ₩60,618 | 0.00% | 309.7만 |
|---|
| 2026.07.13 | ₩60,618 | ₩61,154 | ₩60,457 | ₩60,484 | -0.22% | 247.6만 |
|---|
| 2026.07.10 | ₩60,725 | ₩60,873 | ₩60,638 | ₩60,685 | -0.07% | 290.4만 |
|---|
| 2026.07.09 | ₩60,685 | ₩60,819 | ₩60,671 | ₩60,725 | +0.07% | 311.1만 |
|---|
| 2026.07.08 | ₩60,658 | ₩60,698 | ₩60,510 | ₩60,645 | -0.02% | 232.7만 |
|---|
| 2026.07.07 | ₩60,899 | ₩60,926 | ₩60,716 | ₩60,738 | -0.26% | 303.3만 |
|---|
| 2026.07.06 | ₩60,940 | ₩61,007 | ₩60,913 | ₩60,966 | +0.04% | 273.6만 |
|---|
| 2026.07.02 | ₩60,926 | ₩61,020 | ₩60,893 | ₩60,980 | +0.09% | 235.8만 |
|---|
| 2026.07.01 | ₩60,899 | ₩61,302 | ₩60,852 | ₩60,886 | -0.02% | 719.8만 |
|---|
| 2026.06.30 | ₩61,181 | ₩61,329 | ₩60,993 | ₩61,007 | -0.28% | 377.1만 |
|---|
| 2026.06.29 | ₩61,208 | ₩61,275 | ₩61,194 | ₩61,248 | +0.07% | 223.7만 |
|---|
| 2026.06.26 | ₩61,369 | ₩61,489 | ₩61,342 | ₩61,449 | +0.13% | 179.9만 |
|---|
| 2026.06.25 | ₩61,449 | ₩61,503 | ₩61,369 | ₩61,369 | -0.13% | 227.4만 |
|---|
| 2026.06.24 | ₩61,235 | ₩61,396 | ₩61,210 | ₩61,369 | +0.22% | 197.1만 |
|---|
| 2026.06.23 | ₩61,060 | ₩61,154 | ₩61,020 | ₩61,074 | +0.02% | 355.3만 |
|---|
| 2026.06.22 | ₩61,047 | ₩61,396 | ₩60,980 | ₩61,007 | -0.07% | 300.5만 |
|---|
| 2026.06.18 | ₩61,208 | ₩61,315 | ₩61,127 | ₩61,168 | -0.07% | 222.2만 |
|---|
| 2026.06.17 | ₩61,261 | ₩61,355 | ₩60,987 | ₩60,993 | -0.44% | 209.8만 |
|---|
| 2026.06.16 | ₩61,181 | ₩61,302 | ₩61,154 | ₩61,221 | +0.07% | 214.1만 |
|---|
| 2026.06.15 | ₩61,181 | ₩61,342 | ₩61,101 | ₩61,127 | -0.09% | 251.5만 |
|---|
| 2026.06.12 | ₩61,047 | ₩61,263 | ₩60,960 | ₩61,060 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩60,819 | ₩61,154 | ₩60,796 | ₩61,141 | +0.53% | 270.1만 |
|---|
| 2026.06.10 | ₩60,859 | ₩60,899 | ₩60,725 | ₩60,765 | -0.15% | 173.2만 |
|---|
| 2026.06.09 | ₩60,792 | ₩60,873 | ₩60,729 | ₩60,846 | +0.09% | 220.9만 |
|---|
| 2026.06.08 | ₩60,819 | ₩61,020 | ₩60,685 | ₩60,698 | -0.20% | 233.6만 |
|---|
| 2026.06.05 | ₩60,792 | ₩60,926 | ₩60,712 | ₩60,738 | -0.09% | 260.7만 |
|---|
| 2026.06.04 | ₩61,020 | ₩61,087 | ₩60,953 | ₩61,007 | -0.02% | 231.2만 |
|---|
| 2026.06.03 | ₩60,926 | ₩61,556 | ₩60,349 | ₩60,940 | +0.02% | 229.6만 |
|---|
| 2026.06.02 | ₩61,087 | ₩61,101 | ₩61,007 | ₩61,060 | -0.04% | 275.5만 |
|---|
| 2026.06.01 | ₩60,886 | ₩61,027 | ₩60,805 | ₩61,007 | +0.20% | 309.2만 |
|---|
| 2026.05.29 | ₩61,047 | ₩61,134 | ₩61,007 | ₩61,047 | 0.00% | 377.8만 |
|---|
| 2026.05.28 | ₩60,913 | ₩61,074 | ₩60,859 | ₩60,980 | +0.11% | 395.5만 |
|---|
| 2026.05.27 | ₩61,114 | ₩61,194 | ₩61,074 | ₩61,114 | 0.00% | 247.2만 |
|---|
| 2026.05.26 | ₩61,514 | ₩61,514 | ₩60,993 | ₩61,087 | -0.69% | 302.2만 |
|---|
| 2026.05.22 | ₩60,899 | ₩60,913 | ₩60,725 | ₩60,886 | -0.02% | 460.9만 |
|---|
| 2026.05.21 | ₩60,604 | ₩60,819 | ₩60,512 | ₩60,805 | +0.33% | 244.6만 |
|---|
| 2026.05.20 | ₩60,417 | ₩60,792 | ₩60,417 | ₩60,752 | +0.55% | 358.6만 |
|---|
| 2026.05.19 | ₩60,417 | ₩60,886 | ₩60,104 | ₩60,403 | -0.02% | 248.2만 |
|---|
| 2026.05.18 | ₩60,671 | ₩60,752 | ₩60,517 | ₩60,604 | -0.11% | 242.8만 |
|---|
| 2026.05.15 | ₩60,712 | ₩61,135 | ₩60,604 | ₩60,645 | -0.11% | 250.4만 |
|---|
| 2026.05.14 | ₩61,141 | ₩61,194 | ₩61,007 | ₩61,020 | -0.20% | 227.3만 |
|---|
| 2026.05.13 | ₩61,007 | ₩61,400 | ₩60,919 | ₩61,033 | +0.04% | 284.5만 |
|---|
| 2026.05.12 | ₩61,087 | ₩61,181 | ₩60,993 | ₩61,033 | -0.09% | 193.9만 |
|---|
| 2026.05.11 | ₩61,288 | ₩61,355 | ₩61,181 | ₩61,194 | -0.15% | 230.3만 |
|---|
| 2026.05.08 | ₩61,342 | ₩61,577 | ₩61,307 | ₩61,355 | +0.02% | 199.6만 |
|---|
| 2026.05.07 | ₩61,436 | ₩61,456 | ₩61,181 | ₩61,208 | -0.37% | 195.5만 |
|---|
| 2026.05.06 | ₩61,329 | ₩61,382 | ₩61,282 | ₩61,355 | +0.04% | 258.4만 |
|---|
| 2026.05.05 | ₩61,060 | ₩61,154 | ₩61,033 | ₩61,087 | +0.04% | 201.9만 |
|---|
| 2026.05.04 | ₩61,074 | ₩61,154 | ₩60,873 | ₩60,980 | -0.15% | 204.1만 |
|---|
| 2026.05.01 | ₩61,141 | ₩61,329 | ₩61,088 | ₩61,154 | +0.02% | 367.4만 |
|---|
| 2026.04.30 | ₩61,154 | ₩61,248 | ₩61,060 | ₩61,101 | -0.09% | 289.4만 |
|---|
| 2026.04.29 | ₩61,168 | ₩61,311 | ₩60,954 | ₩61,020 | -0.24% | 217.9만 |
|---|
| 2026.04.28 | ₩61,449 | ₩61,503 | ₩61,402 | ₩61,489 | +0.07% | 203만 |
|---|
| 2026.04.27 | ₩61,599 | ₩61,637 | ₩61,489 | ₩61,516 | -0.13% | 182.5만 |
|---|
| 2026.04.24 | ₩61,503 | ₩61,711 | ₩61,469 | ₩61,637 | +0.22% | 256.6만 |
|---|
| 2026.04.23 | ₩61,637 | ₩61,866 | ₩61,432 | ₩61,543 | -0.15% | 201.8만 |
|---|
| 2026.04.22 | ₩61,691 | ₩61,825 | ₩61,610 | ₩61,624 | -0.11% | 187만 |
|---|
| 2026.04.21 | ₩61,691 | ₩61,744 | ₩61,503 | ₩61,570 | -0.20% | 270.4만 |
|---|
| 2026.04.20 | ₩61,771 | ₩61,798 | ₩61,670 | ₩61,744 | -0.04% | 208.5만 |
|---|
| 2026.04.17 | ₩61,771 | ₩61,852 | ₩61,731 | ₩61,758 | -0.02% | 276.6만 |
|---|
| 2026.04.16 | ₩61,664 | ₩61,691 | ₩61,476 | ₩61,530 | -0.22% | 262.2만 |
|---|
| 2026.04.15 | ₩61,637 | ₩61,691 | ₩61,556 | ₩61,624 | -0.02% | 250.3만 |
|---|
| 2026.04.14 | ₩61,530 | ₩61,717 | ₩61,489 | ₩61,717 | +0.31% | 246.9만 |
|---|
| 2026.04.13 | ₩61,409 | ₩61,597 | ₩61,369 | ₩61,530 | +0.20% | 198.4만 |
|---|
| 2026.04.10 | ₩61,476 | ₩61,503 | ₩61,382 | ₩61,409 | -0.11% | 251.9만 |
|---|
| 2026.04.09 | ₩61,436 | ₩61,610 | ₩61,355 | ₩61,516 | +0.13% | 310.7만 |
|---|
| 2026.04.08 | ₩61,650 | ₩61,650 | ₩61,436 | ₩61,503 | -0.24% | 357.7만 |
|---|
| 2026.04.07 | ₩61,221 | ₩61,349 | ₩61,047 | ₩61,315 | +0.15% | 300.8만 |
|---|
| 2026.04.06 | ₩61,181 | ₩61,302 | ₩61,161 | ₩61,221 | +0.07% | 269.7만 |
|---|
| 2026.04.02 | ₩61,127 | ₩61,355 | ₩61,101 | ₩61,302 | +0.29% | 273.7만 |
|---|
| 2026.04.01 | ₩61,154 | ₩61,288 | ₩61,087 | ₩61,168 | +0.02% | 452.2만 |
|---|
| 2026.03.31 | ₩61,154 | ₩61,275 | ₩61,067 | ₩61,181 | +0.04% | 374.2만 |
|---|
| 2026.03.30 | ₩60,980 | ₩61,087 | ₩60,926 | ₩60,993 | +0.02% | 337만 |
|---|
| 2026.03.27 | ₩60,832 | ₩61,033 | ₩60,792 | ₩60,926 | +0.15% | 358.1만 |
|---|
| 2026.03.26 | ₩61,181 | ₩61,315 | ₩60,966 | ₩60,993 | -0.31% | 270.3만 |
|---|
| 2026.03.25 | ₩61,355 | ₩61,421 | ₩61,255 | ₩61,355 | 0.00% | 289.8만 |
|---|
| 2026.03.24 | ₩61,060 | ₩61,228 | ₩60,980 | ₩61,101 | +0.07% | 342.8만 |
|---|
| 2026.03.23 | ₩61,168 | ₩61,409 | ₩61,047 | ₩61,275 | +0.18% | 372.9만 |
|---|
| 2026.03.20 | ₩61,329 | ₩61,543 | ₩61,027 | ₩61,033 | -0.48% | 350.6만 |
|---|
| 2026.03.19 | ₩61,329 | ₩61,610 | ₩61,221 | ₩61,543 | +0.35% | 259.9만 |
|---|
| 2026.03.18 | ₩61,637 | ₩61,677 | ₩61,449 | ₩61,463 | -0.28% | 218.7만 |
|---|
| 2026.03.17 | ₩61,650 | ₩61,725 | ₩61,650 | ₩61,704 | +0.09% | 300.8만 |
|---|
| 2026.03.16 | ₩61,570 | ₩61,610 | ₩61,489 | ₩61,570 | 0.00% | 231.1만 |
|---|
| 2026.03.13 | ₩61,503 | ₩61,565 | ₩61,329 | ₩61,355 | -0.24% | 274.4만 |
|---|
| 2026.03.12 | ₩61,556 | ₩61,617 | ₩61,355 | ₩61,436 | -0.20% | 408.4만 |
|---|
| 2026.03.11 | ₩61,798 | ₩61,865 | ₩61,610 | ₩61,637 | -0.26% | 226.3만 |
|---|
| 2026.03.10 | ₩62,039 | ₩62,093 | ₩61,892 | ₩61,919 | -0.19% | 322.1만 |
|---|
| 2026.03.09 | ₩61,798 | ₩62,106 | ₩61,776 | ₩62,080 | +0.46% | 220.5만 |
|---|
| 2026.03.06 | ₩61,811 | ₩62,053 | ₩61,751 | ₩61,919 | +0.17% | 204.5만 |
|---|
| 2026.03.05 | ₩61,959 | ₩62,039 | ₩61,913 | ₩61,986 | +0.04% | 215.1만 |
|---|
| 2026.03.04 | ₩62,187 | ₩62,240 | ₩62,120 | ₩62,120 | -0.11% | 234.9만 |
|---|
| 2026.03.03 | ₩61,959 | ₩62,254 | ₩61,905 | ₩62,160 | +0.32% | 500.3만 |
|---|
| 2026.03.02 | ₩62,308 | ₩62,455 | ₩62,160 | ₩62,227 | -0.13% | 467만 |
|---|
| 2026.02.27 | ₩62,509 | ₩62,603 | ₩62,468 | ₩62,535 | +0.04% | 319.6만 |
|---|
| 2026.02.26 | ₩62,321 | ₩62,401 | ₩62,308 | ₩62,388 | +0.11% | 388.5만 |
|---|
| 2026.02.25 | ₩62,495 | ₩62,562 | ₩62,482 | ₩62,495 | 0.00% | 171만 |
|---|
| 2026.02.24 | ₩62,535 | ₩62,576 | ₩62,489 | ₩62,522 | -0.02% | 236.2만 |
|---|
| 2026.02.23 | ₩62,214 | ₩62,589 | ₩62,214 | ₩62,535 | +0.52% | 229.8만 |
|---|
| 2026.02.20 | ₩62,442 | ₩62,442 | ₩62,321 | ₩62,401 | -0.06% | 312.1만 |
|---|
| 2026.02.19 | ₩62,361 | ₩62,442 | ₩62,334 | ₩62,415 | +0.09% | 333.3만 |
|---|
| 2026.02.18 | ₩62,415 | ₩62,455 | ₩62,375 | ₩62,388 | -0.04% | 265.4만 |
|---|
| 2026.02.17 | ₩62,468 | ₩62,495 | ₩62,428 | ₩62,455 | -0.02% | 253.8만 |
|---|
| 2026.02.13 | ₩62,415 | ₩62,482 | ₩62,388 | ₩62,455 | +0.06% | 340.7만 |
|---|
| 2026.02.12 | ₩62,106 | ₩62,301 | ₩62,093 | ₩62,281 | +0.28% | 269.2만 |
|---|
| 2026.02.11 | ₩61,999 | ₩62,133 | ₩61,972 | ₩62,012 | +0.02% | 345만 |
|---|
| 2026.02.10 | ₩62,080 | ₩62,155 | ₩62,066 | ₩62,120 | +0.06% | 274.9만 |
|---|
| 2026.02.09 | ₩61,852 | ₩61,945 | ₩61,825 | ₩61,919 | +0.11% | 240.1만 |
|---|
| 2026.02.06 | ₩61,878 | ₩61,919 | ₩61,811 | ₩61,892 | +0.02% | 205.2만 |
|---|
| 2026.02.05 | ₩61,758 | ₩61,892 | ₩61,711 | ₩61,878 | +0.20% | 259.4만 |
|---|
| 2026.02.04 | ₩61,637 | ₩61,664 | ₩61,597 | ₩61,597 | -0.07% | 358.8만 |
|---|
| 2026.02.03 | ₩61,610 | ₩61,677 | ₩61,583 | ₩61,637 | +0.04% | 254.1만 |
|---|
| 2026.02.02 | ₩61,717 | ₩61,758 | ₩61,610 | ₩61,610 | -0.17% | 341.2만 |
|---|
| 2026.01.30 | ₩61,704 | ₩61,892 | ₩61,664 | ₩61,717 | +0.02% | 330.2만 |
|---|
| 2026.01.29 | ₩61,650 | ₩61,771 | ₩61,611 | ₩61,771 | +0.20% | 704.8만 |
|---|
| 2026.01.28 | ₩61,892 | ₩61,912 | ₩61,798 | ₩61,878 | -0.02% | 273.1만 |
|---|
| 2026.01.27 | ₩61,932 | ₩62,006 | ₩61,897 | ₩61,919 | -0.02% | 286.8만 |
|---|
| 2026.01.26 | ₩61,986 | ₩62,012 | ₩61,945 | ₩61,959 | -0.04% | 195.8만 |
|---|
| 2026.01.23 | ₩61,852 | ₩61,905 | ₩61,776 | ₩61,905 | +0.09% | 246.7만 |
|---|
| 2026.01.22 | ₩61,771 | ₩61,865 | ₩61,731 | ₩61,838 | +0.11% | 252.7만 |
|---|
| 2026.01.21 | ₩61,677 | ₩61,825 | ₩61,650 | ₩61,798 | +0.20% | 289.6만 |
|---|
| 2026.01.20 | ₩61,637 | ₩61,704 | ₩61,570 | ₩61,624 | -0.02% | 300.3만 |
|---|
| 2026.01.16 | ₩61,959 | ₩61,999 | ₩61,811 | ₩61,838 | -0.19% | 393.8만 |
|---|
| 2026.01.15 | ₩62,080 | ₩62,112 | ₩61,959 | ₩61,972 | -0.17% | 225.8만 |
|---|
| 2026.01.14 | ₩61,959 | ₩62,080 | ₩61,945 | ₩62,053 | +0.15% | 219.9만 |
|---|
| 2026.01.13 | ₩61,959 | ₩62,153 | ₩61,870 | ₩61,919 | -0.06% | 257.5만 |
|---|
| 2026.01.12 | ₩61,838 | ₩61,945 | ₩61,811 | ₩61,865 | +0.04% | 244.1만 |
|---|
| 2026.01.09 | ₩61,878 | ₩61,986 | ₩61,798 | ₩61,932 | +0.09% | 320.1만 |
|---|
| 2026.01.08 | ₩61,838 | ₩61,865 | ₩61,784 | ₩61,811 | -0.04% | 202만 |
|---|
| 2026.01.07 | ₩61,972 | ₩62,348 | ₩61,865 | ₩61,932 | -0.06% | 275.5만 |
|---|
| 2026.01.06 | ₩61,825 | ₩61,852 | ₩61,731 | ₩61,852 | +0.04% | 276만 |
|---|
| 2026.01.05 | ₩61,784 | ₩61,892 | ₩61,771 | ₩61,865 | +0.13% | 289.8만 |
|---|
| 2026.01.02 | ₩61,825 | ₩61,878 | ₩61,704 | ₩61,744 | -0.13% | 225.4만 |
|---|
| 2025.12.31 | ₩61,865 | ₩61,945 | ₩61,691 | ₩61,744 | -0.20% | 265.5만 |
|---|
| 2025.12.30 | ₩61,865 | ₩62,088 | ₩61,852 | ₩61,932 | +0.11% | 274.2만 |
|---|
| 2025.12.29 | ₩62,240 | ₩62,401 | ₩62,223 | ₩62,294 | +0.09% | 226.5만 |
|---|
| 2025.12.26 | ₩62,308 | ₩62,308 | ₩62,165 | ₩62,214 | -0.15% | 188.4만 |
|---|
| 2025.12.24 | ₩62,133 | ₩62,227 | ₩62,066 | ₩62,227 | +0.15% | 175.1만 |
|---|
| 2025.12.23 | ₩61,972 | ₩62,093 | ₩61,937 | ₩62,053 | +0.13% | 383.6만 |
|---|
| 2025.12.22 | ₩62,066 | ₩62,090 | ₩62,026 | ₩62,039 | -0.04% | 225.6만 |
|---|
| 2025.12.19 | ₩62,120 | ₩62,737 | ₩62,066 | ₩62,080 | -0.06% | 210.9만 |
|---|
| 2025.12.18 | ₩62,187 | ₩62,242 | ₩62,120 | ₩62,214 | +0.04% | 242.3만 |
|---|
| 2025.12.17 | ₩62,026 | ₩62,080 | ₩61,986 | ₩62,053 | +0.04% | 266.6만 |
|---|
| 2025.12.16 | ₩61,932 | ₩62,080 | ₩61,905 | ₩62,066 | +0.22% | 235.3만 |
|---|
| 2025.12.15 | ₩62,012 | ₩62,053 | ₩61,919 | ₩61,945 | -0.11% | 216.7만 |
|---|
| 2025.12.12 | ₩61,905 | ₩62,038 | ₩61,852 | ₩61,892 | -0.02% | 261.9만 |
|---|
| 2025.12.11 | ₩62,200 | ₩62,200 | ₩62,053 | ₩62,066 | -0.22% | 246.4만 |
|---|
| 2025.12.10 | ₩61,852 | ₩62,066 | ₩61,838 | ₩62,053 | +0.33% | 243.5만 |
|---|
| 2025.12.09 | ₩62,012 | ₩62,030 | ₩61,852 | ₩61,865 | -0.24% | 216만 |
|---|
| 2025.12.08 | ₩62,012 | ₩62,039 | ₩61,825 | ₩61,919 | -0.15% | 209만 |
|---|
| 2025.12.05 | ₩62,106 | ₩62,140 | ₩61,959 | ₩61,999 | -0.17% | 283.2만 |
|---|
| 2025.12.04 | ₩62,173 | ₩62,227 | ₩62,066 | ₩62,106 | -0.11% | 275.1만 |
|---|
| 2025.12.03 | ₩62,200 | ₩62,267 | ₩62,133 | ₩62,227 | +0.04% | 298.4만 |
|---|
| 2025.12.02 | ₩62,080 | ₩62,153 | ₩62,033 | ₩62,120 | +0.06% | 393.7만 |
|---|
| 2025.12.01 | ₩62,066 | ₩62,133 | ₩62,039 | ₩62,039 | -0.04% | 281.5만 |
|---|
| 2025.11.28 | ₩62,388 | ₩62,415 | ₩62,247 | ₩62,321 | -0.11% | 150.6만 |
|---|
| 2025.11.26 | ₩62,294 | ₩62,481 | ₩62,207 | ₩62,401 | +0.17% | 245.1만 |
|---|
| 2025.11.25 | ₩62,468 | ₩62,611 | ₩62,428 | ₩62,535 | +0.11% | 265.4만 |
|---|
| 2025.11.24 | ₩62,375 | ₩62,439 | ₩62,334 | ₩62,415 | +0.06% | 170.1만 |
|---|
| 2025.11.21 | ₩62,321 | ₩62,321 | ₩62,202 | ₩62,308 | -0.02% | 263.9만 |
|---|
| 2025.11.20 | ₩62,147 | ₩62,211 | ₩62,120 | ₩62,160 | +0.02% | 236.3만 |
|---|
| 2025.11.19 | ₩62,187 | ₩62,495 | ₩62,053 | ₩62,080 | -0.17% | 255.6만 |
|---|
| 2025.11.18 | ₩62,160 | ₩62,200 | ₩62,039 | ₩62,106 | -0.09% | 310.5만 |
|---|
| 2025.11.17 | ₩62,080 | ₩62,126 | ₩62,039 | ₩62,053 | -0.04% | 183.9만 |
|---|
| 2025.11.14 | ₩62,200 | ₩62,254 | ₩62,012 | ₩62,026 | -0.28% | 211.4만 |
|---|
| 2025.11.13 | ₩62,214 | ₩62,254 | ₩62,120 | ₩62,133 | -0.13% | 380.4만 |
|---|
| 2025.11.12 | ₩62,308 | ₩62,348 | ₩62,269 | ₩62,321 | +0.02% | 215만 |
|---|
| 2025.11.11 | ₩62,281 | ₩62,348 | ₩62,173 | ₩62,321 | +0.06% | 193.6만 |
|---|
| 2025.11.10 | ₩62,160 | ₩62,200 | ₩62,120 | ₩62,147 | -0.02% | 245.4만 |
|---|
| 2025.11.07 | ₩62,120 | ₩62,251 | ₩62,109 | ₩62,173 | +0.09% | 259.8만 |
|---|
| 2025.11.06 | ₩62,160 | ₩62,227 | ₩62,033 | ₩62,200 | +0.06% | 197.8만 |
|---|
| 2025.11.05 | ₩62,080 | ₩62,160 | ₩61,939 | ₩61,959 | -0.19% | 324.1만 |
|---|
| 2025.11.04 | ₩62,120 | ₩62,214 | ₩62,106 | ₩62,173 | +0.09% | 211.8만 |
|---|
| 2025.11.03 | ₩62,106 | ₩62,227 | ₩62,030 | ₩62,120 | +0.02% | 290.4만 |
|---|
| 2025.10.31 | ₩62,214 | ₩62,308 | ₩62,133 | ₩62,173 | -0.06% | 234.9만 |
|---|
| 2025.10.30 | ₩62,106 | ₩62,267 | ₩62,093 | ₩62,187 | +0.13% | 257.3만 |
|---|
| 2025.10.29 | ₩62,804 | ₩62,817 | ₩62,474 | ₩62,509 | -0.47% | 202.5만 |
|---|
| 2025.10.28 | ₩62,777 | ₩62,844 | ₩62,737 | ₩62,831 | +0.09% | 202만 |
|---|
| 2025.10.27 | ₩62,696 | ₩62,777 | ₩62,616 | ₩62,777 | +0.13% | 336.7만 |
|---|
| 2025.10.24 | ₩62,723 | ₩62,765 | ₩62,621 | ₩62,710 | -0.02% | 252.5만 |
|---|
| 2025.10.23 | ₩62,683 | ₩62,777 | ₩62,616 | ₩62,643 | -0.06% | 215.8만 |
|---|
| 2025.10.22 | ₩62,777 | ₩62,800 | ₩62,696 | ₩62,790 | +0.02% | 216.3만 |
|---|
| 2025.10.21 | ₩62,790 | ₩62,831 | ₩62,696 | ₩62,777 | -0.02% | 206만 |
|---|
| 2025.10.20 | ₩62,670 | ₩62,683 | ₩62,603 | ₩62,670 | 0.00% | 186.2만 |
|---|
| 2025.10.17 | ₩62,629 | ₩62,777 | ₩62,509 | ₩62,589 | -0.06% | 530.5만 |
|---|
| 2025.10.16 | ₩62,455 | ₩62,710 | ₩62,415 | ₩62,710 | +0.41% | 273.2만 |
|---|
| 2025.10.15 | ₩62,495 | ₩62,589 | ₩62,415 | ₩62,455 | -0.06% | 456.6만 |
|---|
| 2025.10.14 | ₩62,348 | ₩62,482 | ₩62,313 | ₩62,455 | +0.17% | 211.8만 |
|---|
| 2025.10.13 | ₩62,254 | ₩62,357 | ₩62,200 | ₩62,348 | +0.15% | 140.5만 |
|---|
| 2025.10.10 | ₩62,254 | ₩62,308 | ₩62,152 | ₩62,254 | 0.00% | 220.8만 |
|---|