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 | ₩58,250 | ₩58,311 | ₩58,143 | ₩58,277 | +0.05% | 432.8만 |
| 2026.10.08 | ₩58,063 | ₩58,318 | ₩58,002 | ₩58,277 | +0.37% | 558.7만 |
| 2026.10.07 | ₩57,848 | ₩58,170 | ₩57,821 | ₩58,103 | +0.44% | 939.5만 |
| 2026.10.06 | ₩58,090 | ₩58,218 | ₩58,036 | ₩58,143 | +0.09% | 616.9만 |
| 2026.10.05 | ₩57,996 | ₩58,063 | ₩57,867 | ₩58,022 | +0.05% | 537.2만 |
| 2026.10.02 | ₩58,344 | ₩58,452 | ₩58,009 | ₩58,049 | -0.51% | 713.2만 |
| 2026.10.01 | ₩57,942 | ₩58,304 | ₩57,855 | ₩58,157 | +0.37% | 631만 |
| 2026.09.30 | ₩58,224 | ₩58,255 | ₩57,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,076 |
| -0.25% |
| 406.5만 |
| 2026.09.29 | ₩58,237 | ₩58,519 | ₩58,009 | ₩58,143 | -0.16% | 471.1만 |
|---|
| 2026.09.28 | ₩58,492 | ₩58,566 | ₩58,344 | ₩58,438 | -0.09% | 439.5만 |
|---|
| 2026.09.25 | ₩58,680 | ₩58,794 | ₩58,524 | ₩58,774 | +0.16% | 615만 |
|---|
| 2026.09.24 | ₩58,975 | ₩59,036 | ₩58,639 | ₩58,639 | -0.57% | 514.5만 |
|---|
| 2026.09.23 | ₩59,377 | ₩59,442 | ₩58,847 | ₩58,948 | -0.72% | 493.3만 |
|---|
| 2026.09.22 | ₩59,511 | ₩59,565 | ₩59,377 | ₩59,471 | -0.07% | 424.6만 |
|---|
| 2026.09.21 | ₩59,471 | ₩59,498 | ₩59,408 | ₩59,458 | -0.02% | 395.6만 |
|---|
| 2026.09.18 | ₩59,377 | ₩59,417 | ₩59,283 | ₩59,310 | -0.11% | 381.7만 |
|---|
| 2026.09.17 | ₩59,484 | ₩59,552 | ₩59,427 | ₩59,552 | +0.11% | 354.1만 |
|---|
| 2026.09.16 | ₩59,350 | ₩59,511 | ₩59,216 | ₩59,243 | -0.18% | 411.3만 |
|---|
| 2026.09.15 | ₩59,243 | ₩59,297 | ₩59,203 | ₩59,270 | +0.05% | 413.9만 |
|---|
| 2026.09.14 | ₩59,208 | ₩59,444 | ₩59,167 | ₩59,297 | +0.15% | 473만 |
|---|
| 2026.09.11 | ₩59,498 | ₩59,546 | ₩59,299 | ₩59,337 | -0.27% | 411만 |
|---|
| 2026.09.10 | ₩59,471 | ₩59,605 | ₩59,337 | ₩59,364 | -0.18% | 326.6만 |
|---|
| 2026.09.09 | ₩59,873 | ₩59,924 | ₩59,706 | ₩59,766 | -0.18% | 358.8만 |
|---|
| 2026.09.08 | ₩59,994 | ₩59,994 | ₩59,847 | ₩59,914 | -0.13% | 288.7만 |
|---|
| 2026.09.04 | ₩59,954 | ₩60,021 | ₩59,916 | ₩59,967 | +0.02% | 370.8만 |
|---|
| 2026.09.03 | ₩60,048 | ₩60,181 | ₩59,954 | ₩59,967 | -0.13% | 268.8만 |
|---|
| 2026.09.02 | ₩59,873 | ₩59,914 | ₩59,812 | ₩59,914 | +0.07% | 408.3만 |
|---|
| 2026.09.01 | ₩59,927 | ₩60,018 | ₩59,820 | ₩59,847 | -0.13% | 314.2만 |
|---|
| 2026.08.31 | ₩60,008 | ₩60,034 | ₩59,904 | ₩60,021 | +0.02% | 322.3만 |
|---|
| 2026.08.28 | ₩60,222 | ₩60,464 | ₩60,048 | ₩60,048 | -0.29% | 218.6만 |
|---|
| 2026.08.27 | ₩60,531 | ₩61,081 | ₩60,453 | ₩60,477 | -0.09% | 228.4만 |
|---|
| 2026.08.26 | ₩60,531 | ₩60,625 | ₩60,464 | ₩60,517 | -0.02% | 186.2만 |
|---|
| 2026.08.25 | ₩60,464 | ₩60,611 | ₩60,316 | ₩60,611 | +0.24% | 198.2만 |
|---|
| 2026.08.24 | ₩60,276 | ₩60,390 | ₩60,195 | ₩60,329 | +0.09% | 300.3만 |
|---|
| 2026.08.21 | ₩60,249 | ₩60,356 | ₩60,168 | ₩60,222 | -0.04% | 235.2만 |
|---|
| 2026.08.20 | ₩60,289 | ₩60,625 | ₩60,222 | ₩60,289 | 0.00% | 246.4만 |
|---|
| 2026.08.19 | ₩60,450 | ₩60,504 | ₩60,356 | ₩60,490 | +0.07% | 591.4만 |
|---|
| 2026.08.18 | ₩60,115 | ₩60,348 | ₩60,061 | ₩60,222 | +0.18% | 222.3만 |
|---|
| 2026.08.17 | ₩60,222 | ₩60,356 | ₩60,142 | ₩60,168 | -0.09% | 194.4만 |
|---|
| 2026.08.14 | ₩60,410 | ₩60,647 | ₩60,236 | ₩60,289 | -0.20% | 237.5만 |
|---|
| 2026.08.13 | ₩60,437 | ₩60,544 | ₩60,383 | ₩60,410 | -0.04% | 1922.7만 |
|---|
| 2026.08.12 | ₩60,343 | ₩60,356 | ₩60,236 | ₩60,236 | -0.18% | 233.8만 |
|---|
| 2026.08.11 | ₩60,249 | ₩60,356 | ₩60,195 | ₩60,209 | -0.07% | 241.6만 |
|---|
| 2026.08.10 | ₩60,262 | ₩60,329 | ₩60,155 | ₩60,168 | -0.16% | 251.1만 |
|---|
| 2026.08.07 | ₩60,410 | ₩61,001 | ₩60,249 | ₩60,356 | -0.09% | 222.1만 |
|---|
| 2026.08.06 | ₩60,329 | ₩60,383 | ₩60,182 | ₩60,249 | -0.13% | 303.6만 |
|---|
| 2026.08.05 | ₩60,370 | ₩60,517 | ₩60,329 | ₩60,437 | +0.11% | 242.1만 |
|---|
| 2026.08.04 | ₩60,316 | ₩60,396 | ₩60,291 | ₩60,383 | +0.11% | 314.1만 |
|---|
| 2026.08.03 | ₩60,101 | ₩60,155 | ₩60,008 | ₩60,128 | +0.04% | 337.2만 |
|---|
| 2026.07.31 | ₩60,048 | ₩60,155 | ₩59,887 | ₩59,981 | -0.11% | 363만 |
|---|
| 2026.07.30 | ₩60,155 | ₩60,182 | ₩60,088 | ₩60,142 | -0.02% | 255.4만 |
|---|
| 2026.07.29 | ₩60,490 | ₩60,552 | ₩60,329 | ₩60,329 | -0.27% | 259.7만 |
|---|
| 2026.07.28 | ₩60,477 | ₩60,625 | ₩60,465 | ₩60,571 | +0.16% | 239.4만 |
|---|
| 2026.07.27 | ₩60,437 | ₩60,490 | ₩60,387 | ₩60,450 | +0.02% | 370.5만 |
|---|
| 2026.07.24 | ₩60,316 | ₩60,423 | ₩60,282 | ₩60,316 | 0.00% | 221.6만 |
|---|
| 2026.07.23 | ₩60,236 | ₩60,289 | ₩60,209 | ₩60,262 | +0.04% | 443.6만 |
|---|
| 2026.07.22 | ₩60,450 | ₩60,504 | ₩60,376 | ₩60,383 | -0.11% | 349.1만 |
|---|
| 2026.07.21 | ₩60,544 | ₩60,638 | ₩60,443 | ₩60,490 | -0.09% | 228.8만 |
|---|
| 2026.07.20 | ₩60,732 | ₩60,765 | ₩60,551 | ₩60,584 | -0.24% | 243.7만 |
|---|
| 2026.07.17 | ₩60,785 | ₩60,873 | ₩60,625 | ₩60,745 | -0.07% | 269.1만 |
|---|
| 2026.07.16 | ₩60,651 | ₩60,745 | ₩60,598 | ₩60,705 | +0.09% | 221.2만 |
|---|
| 2026.07.15 | ₩60,651 | ₩60,785 | ₩60,504 | ₩60,732 | +0.13% | 258.5만 |
|---|
| 2026.07.14 | ₩60,625 | ₩60,718 | ₩60,557 | ₩60,625 | 0.00% | 309.7만 |
|---|
| 2026.07.13 | ₩60,625 | ₩61,161 | ₩60,464 | ₩60,490 | -0.22% | 247.6만 |
|---|
| 2026.07.10 | ₩60,732 | ₩60,879 | ₩60,645 | ₩60,692 | -0.07% | 290.4만 |
|---|
| 2026.07.09 | ₩60,692 | ₩60,826 | ₩60,678 | ₩60,732 | +0.07% | 311.1만 |
|---|
| 2026.07.08 | ₩60,665 | ₩60,705 | ₩60,517 | ₩60,651 | -0.02% | 232.7만 |
|---|
| 2026.07.07 | ₩60,906 | ₩60,933 | ₩60,722 | ₩60,745 | -0.26% | 303.3만 |
|---|
| 2026.07.06 | ₩60,946 | ₩61,013 | ₩60,920 | ₩60,973 | +0.04% | 273.6만 |
|---|
| 2026.07.02 | ₩60,933 | ₩61,027 | ₩60,899 | ₩60,987 | +0.09% | 235.8만 |
|---|
| 2026.07.01 | ₩60,906 | ₩61,309 | ₩60,859 | ₩60,893 | -0.02% | 719.8만 |
|---|
| 2026.06.30 | ₩61,188 | ₩61,335 | ₩61,000 | ₩61,013 | -0.28% | 377.1만 |
|---|
| 2026.06.29 | ₩61,215 | ₩61,282 | ₩61,201 | ₩61,255 | +0.07% | 223.7만 |
|---|
| 2026.06.26 | ₩61,376 | ₩61,496 | ₩61,349 | ₩61,456 | +0.13% | 179.9만 |
|---|
| 2026.06.25 | ₩61,456 | ₩61,510 | ₩61,376 | ₩61,376 | -0.13% | 227.4만 |
|---|
| 2026.06.24 | ₩61,241 | ₩61,402 | ₩61,217 | ₩61,376 | +0.22% | 197.1만 |
|---|
| 2026.06.23 | ₩61,067 | ₩61,161 | ₩61,027 | ₩61,081 | +0.02% | 355.3만 |
|---|
| 2026.06.22 | ₩61,054 | ₩61,402 | ₩60,987 | ₩61,013 | -0.07% | 300.5만 |
|---|
| 2026.06.18 | ₩61,215 | ₩61,322 | ₩61,134 | ₩61,174 | -0.07% | 222.2만 |
|---|
| 2026.06.17 | ₩61,268 | ₩61,362 | ₩60,993 | ₩61,000 | -0.44% | 209.8만 |
|---|
| 2026.06.16 | ₩61,188 | ₩61,309 | ₩61,161 | ₩61,228 | +0.07% | 214.1만 |
|---|
| 2026.06.15 | ₩61,188 | ₩61,349 | ₩61,107 | ₩61,134 | -0.09% | 251.5만 |
|---|
| 2026.06.12 | ₩61,054 | ₩61,270 | ₩60,967 | ₩61,067 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩60,826 | ₩61,161 | ₩60,803 | ₩61,148 | +0.53% | 270.1만 |
|---|
| 2026.06.10 | ₩60,866 | ₩60,906 | ₩60,732 | ₩60,772 | -0.15% | 173.2만 |
|---|
| 2026.06.09 | ₩60,799 | ₩60,879 | ₩60,736 | ₩60,853 | +0.09% | 220.9만 |
|---|
| 2026.06.08 | ₩60,826 | ₩61,027 | ₩60,692 | ₩60,705 | -0.20% | 233.6만 |
|---|
| 2026.06.05 | ₩60,799 | ₩60,933 | ₩60,718 | ₩60,745 | -0.09% | 260.7만 |
|---|
| 2026.06.04 | ₩61,027 | ₩61,094 | ₩60,960 | ₩61,013 | -0.02% | 231.2만 |
|---|
| 2026.06.03 | ₩60,933 | ₩61,563 | ₩60,356 | ₩60,946 | +0.02% | 229.6만 |
|---|
| 2026.06.02 | ₩61,094 | ₩61,107 | ₩61,013 | ₩61,067 | -0.04% | 275.5만 |
|---|
| 2026.06.01 | ₩60,893 | ₩61,034 | ₩60,812 | ₩61,013 | +0.20% | 309.2만 |
|---|
| 2026.05.29 | ₩61,054 | ₩61,141 | ₩61,013 | ₩61,054 | 0.00% | 377.8만 |
|---|
| 2026.05.28 | ₩60,920 | ₩61,081 | ₩60,866 | ₩60,987 | +0.11% | 395.5만 |
|---|
| 2026.05.27 | ₩61,121 | ₩61,201 | ₩61,081 | ₩61,121 | 0.00% | 247.2만 |
|---|
| 2026.05.26 | ₩61,520 | ₩61,520 | ₩61,000 | ₩61,094 | -0.69% | 302.2만 |
|---|
| 2026.05.22 | ₩60,906 | ₩60,920 | ₩60,732 | ₩60,893 | -0.02% | 460.9만 |
|---|
| 2026.05.21 | ₩60,611 | ₩60,826 | ₩60,519 | ₩60,812 | +0.33% | 244.6만 |
|---|
| 2026.05.20 | ₩60,423 | ₩60,799 | ₩60,423 | ₩60,759 | +0.55% | 358.6만 |
|---|
| 2026.05.19 | ₩60,423 | ₩60,893 | ₩60,111 | ₩60,410 | -0.02% | 248.2만 |
|---|
| 2026.05.18 | ₩60,678 | ₩60,759 | ₩60,524 | ₩60,611 | -0.11% | 242.8만 |
|---|
| 2026.05.15 | ₩60,718 | ₩61,142 | ₩60,611 | ₩60,651 | -0.11% | 250.4만 |
|---|
| 2026.05.14 | ₩61,148 | ₩61,201 | ₩61,013 | ₩61,027 | -0.20% | 227.3만 |
|---|
| 2026.05.13 | ₩61,013 | ₩61,406 | ₩60,926 | ₩61,040 | +0.04% | 284.5만 |
|---|
| 2026.05.12 | ₩61,094 | ₩61,188 | ₩61,000 | ₩61,040 | -0.09% | 193.9만 |
|---|
| 2026.05.11 | ₩61,295 | ₩61,362 | ₩61,188 | ₩61,201 | -0.15% | 230.3만 |
|---|
| 2026.05.08 | ₩61,349 | ₩61,583 | ₩61,314 | ₩61,362 | +0.02% | 199.6만 |
|---|
| 2026.05.07 | ₩61,443 | ₩61,463 | ₩61,188 | ₩61,215 | -0.37% | 195.5만 |
|---|
| 2026.05.06 | ₩61,335 | ₩61,389 | ₩61,288 | ₩61,362 | +0.04% | 258.4만 |
|---|
| 2026.05.05 | ₩61,067 | ₩61,161 | ₩61,040 | ₩61,094 | +0.04% | 201.9만 |
|---|
| 2026.05.04 | ₩61,081 | ₩61,161 | ₩60,879 | ₩60,987 | -0.15% | 204.1만 |
|---|
| 2026.05.01 | ₩61,148 | ₩61,335 | ₩61,095 | ₩61,161 | +0.02% | 367.4만 |
|---|
| 2026.04.30 | ₩61,161 | ₩61,255 | ₩61,067 | ₩61,107 | -0.09% | 289.4만 |
|---|
| 2026.04.29 | ₩61,174 | ₩61,318 | ₩60,961 | ₩61,027 | -0.24% | 217.9만 |
|---|
| 2026.04.28 | ₩61,456 | ₩61,510 | ₩61,409 | ₩61,496 | +0.07% | 203만 |
|---|
| 2026.04.27 | ₩61,606 | ₩61,644 | ₩61,496 | ₩61,523 | -0.13% | 182.5만 |
|---|
| 2026.04.24 | ₩61,510 | ₩61,718 | ₩61,476 | ₩61,644 | +0.22% | 256.6만 |
|---|
| 2026.04.23 | ₩61,644 | ₩61,873 | ₩61,439 | ₩61,550 | -0.15% | 201.8만 |
|---|
| 2026.04.22 | ₩61,698 | ₩61,832 | ₩61,617 | ₩61,630 | -0.11% | 187만 |
|---|
| 2026.04.21 | ₩61,698 | ₩61,751 | ₩61,510 | ₩61,577 | -0.20% | 270.4만 |
|---|
| 2026.04.20 | ₩61,778 | ₩61,805 | ₩61,677 | ₩61,751 | -0.04% | 208.5만 |
|---|
| 2026.04.17 | ₩61,778 | ₩61,858 | ₩61,738 | ₩61,765 | -0.02% | 276.6만 |
|---|
| 2026.04.16 | ₩61,671 | ₩61,698 | ₩61,483 | ₩61,537 | -0.22% | 262.2만 |
|---|
| 2026.04.15 | ₩61,644 | ₩61,698 | ₩61,563 | ₩61,630 | -0.02% | 250.3만 |
|---|
| 2026.04.14 | ₩61,537 | ₩61,724 | ₩61,496 | ₩61,724 | +0.31% | 246.9만 |
|---|
| 2026.04.13 | ₩61,416 | ₩61,604 | ₩61,376 | ₩61,537 | +0.20% | 198.4만 |
|---|
| 2026.04.10 | ₩61,483 | ₩61,510 | ₩61,389 | ₩61,416 | -0.11% | 251.9만 |
|---|
| 2026.04.09 | ₩61,443 | ₩61,617 | ₩61,362 | ₩61,523 | +0.13% | 310.7만 |
|---|
| 2026.04.08 | ₩61,657 | ₩61,657 | ₩61,443 | ₩61,510 | -0.24% | 357.7만 |
|---|
| 2026.04.07 | ₩61,228 | ₩61,355 | ₩61,054 | ₩61,322 | +0.15% | 300.8만 |
|---|
| 2026.04.06 | ₩61,188 | ₩61,309 | ₩61,168 | ₩61,228 | +0.07% | 269.7만 |
|---|
| 2026.04.02 | ₩61,134 | ₩61,362 | ₩61,107 | ₩61,309 | +0.29% | 273.7만 |
|---|
| 2026.04.01 | ₩61,161 | ₩61,295 | ₩61,094 | ₩61,174 | +0.02% | 452.2만 |
|---|
| 2026.03.31 | ₩61,161 | ₩61,282 | ₩61,074 | ₩61,188 | +0.04% | 374.2만 |
|---|
| 2026.03.30 | ₩60,987 | ₩61,094 | ₩60,933 | ₩61,000 | +0.02% | 337만 |
|---|
| 2026.03.27 | ₩60,839 | ₩61,040 | ₩60,799 | ₩60,933 | +0.15% | 358.1만 |
|---|
| 2026.03.26 | ₩61,188 | ₩61,322 | ₩60,973 | ₩61,000 | -0.31% | 270.3만 |
|---|
| 2026.03.25 | ₩61,362 | ₩61,428 | ₩61,262 | ₩61,362 | 0.00% | 289.8만 |
|---|
| 2026.03.24 | ₩61,067 | ₩61,235 | ₩60,987 | ₩61,107 | +0.07% | 342.8만 |
|---|
| 2026.03.23 | ₩61,174 | ₩61,416 | ₩61,054 | ₩61,282 | +0.18% | 372.9만 |
|---|
| 2026.03.20 | ₩61,335 | ₩61,550 | ₩61,034 | ₩61,040 | -0.48% | 350.6만 |
|---|
| 2026.03.19 | ₩61,335 | ₩61,617 | ₩61,228 | ₩61,550 | +0.35% | 259.9만 |
|---|
| 2026.03.18 | ₩61,644 | ₩61,684 | ₩61,456 | ₩61,469 | -0.28% | 218.7만 |
|---|
| 2026.03.17 | ₩61,657 | ₩61,732 | ₩61,657 | ₩61,711 | +0.09% | 300.8만 |
|---|
| 2026.03.16 | ₩61,577 | ₩61,617 | ₩61,496 | ₩61,577 | 0.00% | 231.1만 |
|---|
| 2026.03.13 | ₩61,510 | ₩61,571 | ₩61,335 | ₩61,362 | -0.24% | 274.4만 |
|---|
| 2026.03.12 | ₩61,563 | ₩61,624 | ₩61,362 | ₩61,443 | -0.20% | 408.4만 |
|---|
| 2026.03.11 | ₩61,805 | ₩61,872 | ₩61,617 | ₩61,644 | -0.26% | 226.3만 |
|---|
| 2026.03.10 | ₩62,046 | ₩62,100 | ₩61,899 | ₩61,926 | -0.19% | 322.1만 |
|---|
| 2026.03.09 | ₩61,805 | ₩62,113 | ₩61,783 | ₩62,086 | +0.46% | 220.5만 |
|---|
| 2026.03.06 | ₩61,818 | ₩62,060 | ₩61,758 | ₩61,926 | +0.17% | 204.5만 |
|---|
| 2026.03.05 | ₩61,966 | ₩62,046 | ₩61,920 | ₩61,993 | +0.04% | 215.1만 |
|---|
| 2026.03.04 | ₩62,194 | ₩62,247 | ₩62,127 | ₩62,127 | -0.11% | 234.9만 |
|---|
| 2026.03.03 | ₩61,966 | ₩62,261 | ₩61,912 | ₩62,167 | +0.32% | 500.3만 |
|---|
| 2026.03.02 | ₩62,314 | ₩62,462 | ₩62,167 | ₩62,234 | -0.13% | 467만 |
|---|
| 2026.02.27 | ₩62,516 | ₩62,610 | ₩62,475 | ₩62,542 | +0.04% | 319.6만 |
|---|
| 2026.02.26 | ₩62,328 | ₩62,408 | ₩62,314 | ₩62,395 | +0.11% | 388.5만 |
|---|
| 2026.02.25 | ₩62,502 | ₩62,569 | ₩62,489 | ₩62,502 | 0.00% | 171만 |
|---|
| 2026.02.24 | ₩62,542 | ₩62,583 | ₩62,496 | ₩62,529 | -0.02% | 236.2만 |
|---|
| 2026.02.23 | ₩62,221 | ₩62,596 | ₩62,221 | ₩62,542 | +0.52% | 229.8만 |
|---|
| 2026.02.20 | ₩62,449 | ₩62,449 | ₩62,328 | ₩62,408 | -0.06% | 312.1만 |
|---|
| 2026.02.19 | ₩62,368 | ₩62,449 | ₩62,341 | ₩62,422 | +0.09% | 333.3만 |
|---|
| 2026.02.18 | ₩62,422 | ₩62,462 | ₩62,382 | ₩62,395 | -0.04% | 265.4만 |
|---|
| 2026.02.17 | ₩62,475 | ₩62,502 | ₩62,435 | ₩62,462 | -0.02% | 253.8만 |
|---|
| 2026.02.13 | ₩62,422 | ₩62,489 | ₩62,395 | ₩62,462 | +0.06% | 340.7만 |
|---|
| 2026.02.12 | ₩62,113 | ₩62,308 | ₩62,100 | ₩62,288 | +0.28% | 269.2만 |
|---|
| 2026.02.11 | ₩62,006 | ₩62,140 | ₩61,979 | ₩62,019 | +0.02% | 345만 |
|---|
| 2026.02.10 | ₩62,086 | ₩62,162 | ₩62,073 | ₩62,127 | +0.06% | 274.9만 |
|---|
| 2026.02.09 | ₩61,858 | ₩61,952 | ₩61,832 | ₩61,926 | +0.11% | 240.1만 |
|---|
| 2026.02.06 | ₩61,885 | ₩61,926 | ₩61,818 | ₩61,899 | +0.02% | 205.2만 |
|---|
| 2026.02.05 | ₩61,765 | ₩61,899 | ₩61,718 | ₩61,885 | +0.20% | 259.4만 |
|---|
| 2026.02.04 | ₩61,644 | ₩61,671 | ₩61,604 | ₩61,604 | -0.07% | 358.8만 |
|---|
| 2026.02.03 | ₩61,617 | ₩61,684 | ₩61,590 | ₩61,644 | +0.04% | 254.1만 |
|---|
| 2026.02.02 | ₩61,724 | ₩61,765 | ₩61,617 | ₩61,617 | -0.17% | 341.2만 |
|---|
| 2026.01.30 | ₩61,711 | ₩61,899 | ₩61,671 | ₩61,724 | +0.02% | 330.2만 |
|---|
| 2026.01.29 | ₩61,657 | ₩61,778 | ₩61,618 | ₩61,778 | +0.20% | 704.8만 |
|---|
| 2026.01.28 | ₩61,899 | ₩61,919 | ₩61,805 | ₩61,885 | -0.02% | 273.1만 |
|---|
| 2026.01.27 | ₩61,939 | ₩62,013 | ₩61,904 | ₩61,926 | -0.02% | 286.8만 |
|---|
| 2026.01.26 | ₩61,993 | ₩62,019 | ₩61,952 | ₩61,966 | -0.04% | 195.8만 |
|---|
| 2026.01.23 | ₩61,858 | ₩61,912 | ₩61,783 | ₩61,912 | +0.09% | 246.7만 |
|---|
| 2026.01.22 | ₩61,778 | ₩61,872 | ₩61,738 | ₩61,845 | +0.11% | 252.7만 |
|---|
| 2026.01.21 | ₩61,684 | ₩61,832 | ₩61,657 | ₩61,805 | +0.20% | 289.6만 |
|---|
| 2026.01.20 | ₩61,644 | ₩61,711 | ₩61,577 | ₩61,630 | -0.02% | 300.3만 |
|---|
| 2026.01.16 | ₩61,966 | ₩62,006 | ₩61,818 | ₩61,845 | -0.19% | 393.8만 |
|---|
| 2026.01.15 | ₩62,086 | ₩62,119 | ₩61,966 | ₩61,979 | -0.17% | 225.8만 |
|---|
| 2026.01.14 | ₩61,966 | ₩62,086 | ₩61,952 | ₩62,060 | +0.15% | 219.9만 |
|---|
| 2026.01.13 | ₩61,966 | ₩62,160 | ₩61,877 | ₩61,926 | -0.06% | 257.5만 |
|---|
| 2026.01.12 | ₩61,845 | ₩61,952 | ₩61,818 | ₩61,872 | +0.04% | 244.1만 |
|---|
| 2026.01.09 | ₩61,885 | ₩61,993 | ₩61,805 | ₩61,939 | +0.09% | 320.1만 |
|---|
| 2026.01.08 | ₩61,845 | ₩61,872 | ₩61,791 | ₩61,818 | -0.04% | 202만 |
|---|
| 2026.01.07 | ₩61,979 | ₩62,355 | ₩61,872 | ₩61,939 | -0.06% | 275.5만 |
|---|
| 2026.01.06 | ₩61,832 | ₩61,858 | ₩61,738 | ₩61,858 | +0.04% | 276만 |
|---|
| 2026.01.05 | ₩61,791 | ₩61,899 | ₩61,778 | ₩61,872 | +0.13% | 289.8만 |
|---|
| 2026.01.02 | ₩61,832 | ₩61,885 | ₩61,711 | ₩61,751 | -0.13% | 225.4만 |
|---|
| 2025.12.31 | ₩61,872 | ₩61,952 | ₩61,698 | ₩61,751 | -0.20% | 265.5만 |
|---|
| 2025.12.30 | ₩61,872 | ₩62,095 | ₩61,858 | ₩61,939 | +0.11% | 274.2만 |
|---|
| 2025.12.29 | ₩62,247 | ₩62,408 | ₩62,230 | ₩62,301 | +0.09% | 226.5만 |
|---|
| 2025.12.26 | ₩62,314 | ₩62,314 | ₩62,172 | ₩62,221 | -0.15% | 188.4만 |
|---|
| 2025.12.24 | ₩62,140 | ₩62,234 | ₩62,073 | ₩62,234 | +0.15% | 175.1만 |
|---|
| 2025.12.23 | ₩61,979 | ₩62,100 | ₩61,944 | ₩62,060 | +0.13% | 383.6만 |
|---|
| 2025.12.22 | ₩62,073 | ₩62,097 | ₩62,033 | ₩62,046 | -0.04% | 225.6만 |
|---|
| 2025.12.19 | ₩62,127 | ₩62,744 | ₩62,073 | ₩62,086 | -0.06% | 210.9만 |
|---|
| 2025.12.18 | ₩62,194 | ₩62,249 | ₩62,127 | ₩62,221 | +0.04% | 242.3만 |
|---|
| 2025.12.17 | ₩62,033 | ₩62,086 | ₩61,993 | ₩62,060 | +0.04% | 266.6만 |
|---|
| 2025.12.16 | ₩61,939 | ₩62,086 | ₩61,912 | ₩62,073 | +0.22% | 235.3만 |
|---|
| 2025.12.15 | ₩62,019 | ₩62,060 | ₩61,926 | ₩61,952 | -0.11% | 216.7만 |
|---|
| 2025.12.12 | ₩61,912 | ₩62,045 | ₩61,858 | ₩61,899 | -0.02% | 261.9만 |
|---|
| 2025.12.11 | ₩62,207 | ₩62,207 | ₩62,060 | ₩62,073 | -0.22% | 246.4만 |
|---|
| 2025.12.10 | ₩61,858 | ₩62,073 | ₩61,845 | ₩62,060 | +0.33% | 243.5만 |
|---|
| 2025.12.09 | ₩62,019 | ₩62,037 | ₩61,858 | ₩61,872 | -0.24% | 216만 |
|---|
| 2025.12.08 | ₩62,019 | ₩62,046 | ₩61,832 | ₩61,926 | -0.15% | 209만 |
|---|
| 2025.12.05 | ₩62,113 | ₩62,147 | ₩61,966 | ₩62,006 | -0.17% | 283.2만 |
|---|
| 2025.12.04 | ₩62,180 | ₩62,234 | ₩62,073 | ₩62,113 | -0.11% | 275.1만 |
|---|
| 2025.12.03 | ₩62,207 | ₩62,274 | ₩62,140 | ₩62,234 | +0.04% | 298.4만 |
|---|
| 2025.12.02 | ₩62,086 | ₩62,160 | ₩62,040 | ₩62,127 | +0.06% | 393.7만 |
|---|
| 2025.12.01 | ₩62,073 | ₩62,140 | ₩62,046 | ₩62,046 | -0.04% | 281.5만 |
|---|
| 2025.11.28 | ₩62,395 | ₩62,422 | ₩62,254 | ₩62,328 | -0.11% | 150.6만 |
|---|
| 2025.11.26 | ₩62,301 | ₩62,487 | ₩62,214 | ₩62,408 | +0.17% | 245.1만 |
|---|
| 2025.11.25 | ₩62,475 | ₩62,618 | ₩62,435 | ₩62,542 | +0.11% | 265.4만 |
|---|
| 2025.11.24 | ₩62,382 | ₩62,446 | ₩62,341 | ₩62,422 | +0.06% | 170.1만 |
|---|
| 2025.11.21 | ₩62,328 | ₩62,328 | ₩62,209 | ₩62,314 | -0.02% | 263.9만 |
|---|
| 2025.11.20 | ₩62,154 | ₩62,218 | ₩62,127 | ₩62,167 | +0.02% | 236.3만 |
|---|
| 2025.11.19 | ₩62,194 | ₩62,502 | ₩62,060 | ₩62,086 | -0.17% | 255.6만 |
|---|
| 2025.11.18 | ₩62,167 | ₩62,207 | ₩62,046 | ₩62,113 | -0.09% | 310.5만 |
|---|
| 2025.11.17 | ₩62,086 | ₩62,133 | ₩62,046 | ₩62,060 | -0.04% | 183.9만 |
|---|
| 2025.11.14 | ₩62,207 | ₩62,261 | ₩62,019 | ₩62,033 | -0.28% | 211.4만 |
|---|
| 2025.11.13 | ₩62,221 | ₩62,261 | ₩62,127 | ₩62,140 | -0.13% | 380.4만 |
|---|
| 2025.11.12 | ₩62,314 | ₩62,355 | ₩62,276 | ₩62,328 | +0.02% | 215만 |
|---|
| 2025.11.11 | ₩62,288 | ₩62,355 | ₩62,180 | ₩62,328 | +0.06% | 193.6만 |
|---|
| 2025.11.10 | ₩62,167 | ₩62,207 | ₩62,127 | ₩62,154 | -0.02% | 245.4만 |
|---|
| 2025.11.07 | ₩62,127 | ₩62,258 | ₩62,116 | ₩62,180 | +0.09% | 259.8만 |
|---|
| 2025.11.06 | ₩62,167 | ₩62,234 | ₩62,040 | ₩62,207 | +0.06% | 197.8만 |
|---|
| 2025.11.05 | ₩62,086 | ₩62,167 | ₩61,946 | ₩61,966 | -0.19% | 324.1만 |
|---|
| 2025.11.04 | ₩62,127 | ₩62,221 | ₩62,113 | ₩62,180 | +0.09% | 211.8만 |
|---|
| 2025.11.03 | ₩62,113 | ₩62,234 | ₩62,037 | ₩62,127 | +0.02% | 290.4만 |
|---|
| 2025.10.31 | ₩62,221 | ₩62,314 | ₩62,140 | ₩62,180 | -0.06% | 234.9만 |
|---|
| 2025.10.30 | ₩62,113 | ₩62,274 | ₩62,100 | ₩62,194 | +0.13% | 257.3만 |
|---|
| 2025.10.29 | ₩62,811 | ₩62,824 | ₩62,481 | ₩62,516 | -0.47% | 202.5만 |
|---|
| 2025.10.28 | ₩62,784 | ₩62,851 | ₩62,744 | ₩62,838 | +0.09% | 202만 |
|---|
| 2025.10.27 | ₩62,703 | ₩62,784 | ₩62,623 | ₩62,784 | +0.13% | 336.7만 |
|---|
| 2025.10.24 | ₩62,730 | ₩62,772 | ₩62,628 | ₩62,717 | -0.02% | 252.5만 |
|---|
| 2025.10.23 | ₩62,690 | ₩62,784 | ₩62,623 | ₩62,650 | -0.06% | 215.8만 |
|---|
| 2025.10.22 | ₩62,784 | ₩62,807 | ₩62,703 | ₩62,797 | +0.02% | 216.3만 |
|---|
| 2025.10.21 | ₩62,797 | ₩62,838 | ₩62,703 | ₩62,784 | -0.02% | 206만 |
|---|
| 2025.10.20 | ₩62,677 | ₩62,690 | ₩62,610 | ₩62,677 | 0.00% | 186.2만 |
|---|
| 2025.10.17 | ₩62,636 | ₩62,784 | ₩62,516 | ₩62,596 | -0.06% | 530.5만 |
|---|
| 2025.10.16 | ₩62,462 | ₩62,717 | ₩62,422 | ₩62,717 | +0.41% | 273.2만 |
|---|
| 2025.10.15 | ₩62,502 | ₩62,596 | ₩62,422 | ₩62,462 | -0.06% | 456.6만 |
|---|
| 2025.10.14 | ₩62,355 | ₩62,489 | ₩62,320 | ₩62,462 | +0.17% | 211.8만 |
|---|
| 2025.10.13 | ₩62,261 | ₩62,364 | ₩62,207 | ₩62,355 | +0.15% | 140.5만 |
|---|
| 2025.10.10 | ₩62,261 | ₩62,314 | ₩62,159 | ₩62,261 | 0.00% | 220.8만 |
|---|