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 | ₩58,197 | ₩58,257 | ₩58,090 | ₩58,224 | +0.05% | 432.8만 |
| 2026.10.08 | ₩58,009 | ₩58,264 | ₩57,949 | ₩58,224 | +0.37% | 558.7만 |
| 2026.10.07 | ₩57,795 | ₩58,117 | ₩57,768 | ₩58,050 | +0.44% | 939.5만 |
| 2026.10.06 | ₩58,036 | ₩58,165 | ₩57,983 | ₩58,090 | +0.09% | 616.9만 |
| 2026.10.05 | ₩57,942 | ₩58,009 | ₩57,814 | ₩57,969 | +0.05% | 537.2만 |
| 2026.10.02 | ₩58,291 | ₩58,398 | ₩57,956 | ₩57,996 | -0.51% | 713.2만 |
| 2026.10.01 | ₩57,889 | ₩58,251 | ₩57,802 | ₩58,103 | +0.37% | 631만 |
| 2026.09.30 | ₩58,170 | ₩58,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,023 |
| -0.25% |
| 406.5만 |
| 2026.09.29 | ₩58,184 | ₩58,465 | ₩57,956 | ₩58,090 | -0.16% | 471.1만 |
|---|
| 2026.09.28 | ₩58,438 | ₩58,512 | ₩58,291 | ₩58,385 | -0.09% | 439.5만 |
|---|
| 2026.09.25 | ₩58,626 | ₩58,740 | ₩58,470 | ₩58,720 | +0.16% | 615만 |
|---|
| 2026.09.24 | ₩58,921 | ₩58,982 | ₩58,586 | ₩58,586 | -0.57% | 514.5만 |
|---|
| 2026.09.23 | ₩59,323 | ₩59,387 | ₩58,793 | ₩58,894 | -0.72% | 493.3만 |
|---|
| 2026.09.22 | ₩59,457 | ₩59,510 | ₩59,323 | ₩59,416 | -0.07% | 424.6만 |
|---|
| 2026.09.21 | ₩59,416 | ₩59,443 | ₩59,354 | ₩59,403 | -0.02% | 395.6만 |
|---|
| 2026.09.18 | ₩59,323 | ₩59,363 | ₩59,229 | ₩59,256 | -0.11% | 381.7만 |
|---|
| 2026.09.17 | ₩59,430 | ₩59,497 | ₩59,372 | ₩59,497 | +0.11% | 354.1만 |
|---|
| 2026.09.16 | ₩59,296 | ₩59,457 | ₩59,162 | ₩59,189 | -0.18% | 411.3만 |
|---|
| 2026.09.15 | ₩59,189 | ₩59,242 | ₩59,148 | ₩59,215 | +0.05% | 413.9만 |
|---|
| 2026.09.14 | ₩59,154 | ₩59,390 | ₩59,112 | ₩59,242 | +0.15% | 473만 |
|---|
| 2026.09.11 | ₩59,443 | ₩59,492 | ₩59,245 | ₩59,282 | -0.27% | 411만 |
|---|
| 2026.09.10 | ₩59,416 | ₩59,550 | ₩59,282 | ₩59,309 | -0.18% | 326.6만 |
|---|
| 2026.09.09 | ₩59,818 | ₩59,869 | ₩59,651 | ₩59,711 | -0.18% | 358.8만 |
|---|
| 2026.09.08 | ₩59,939 | ₩59,939 | ₩59,792 | ₩59,859 | -0.13% | 288.7만 |
|---|
| 2026.09.04 | ₩59,899 | ₩59,966 | ₩59,861 | ₩59,912 | +0.02% | 370.8만 |
|---|
| 2026.09.03 | ₩59,993 | ₩60,125 | ₩59,899 | ₩59,912 | -0.13% | 268.8만 |
|---|
| 2026.09.02 | ₩59,818 | ₩59,859 | ₩59,757 | ₩59,859 | +0.07% | 408.3만 |
|---|
| 2026.09.01 | ₩59,872 | ₩59,963 | ₩59,765 | ₩59,792 | -0.13% | 314.2만 |
|---|
| 2026.08.31 | ₩59,952 | ₩59,979 | ₩59,849 | ₩59,966 | +0.02% | 322.3만 |
|---|
| 2026.08.28 | ₩60,167 | ₩60,408 | ₩59,993 | ₩59,993 | -0.29% | 218.6만 |
|---|
| 2026.08.27 | ₩60,475 | ₩61,025 | ₩60,397 | ₩60,422 | -0.09% | 228.4만 |
|---|
| 2026.08.26 | ₩60,475 | ₩60,569 | ₩60,408 | ₩60,462 | -0.02% | 186.2만 |
|---|
| 2026.08.25 | ₩60,408 | ₩60,556 | ₩60,261 | ₩60,556 | +0.24% | 198.2만 |
|---|
| 2026.08.24 | ₩60,220 | ₩60,334 | ₩60,140 | ₩60,274 | +0.09% | 300.3만 |
|---|
| 2026.08.21 | ₩60,194 | ₩60,301 | ₩60,113 | ₩60,167 | -0.04% | 235.2만 |
|---|
| 2026.08.20 | ₩60,234 | ₩60,569 | ₩60,167 | ₩60,234 | 0.00% | 246.4만 |
|---|
| 2026.08.19 | ₩60,395 | ₩60,448 | ₩60,301 | ₩60,435 | +0.07% | 591.4만 |
|---|
| 2026.08.18 | ₩60,060 | ₩60,293 | ₩60,006 | ₩60,167 | +0.18% | 222.3만 |
|---|
| 2026.08.17 | ₩60,167 | ₩60,301 | ₩60,086 | ₩60,113 | -0.09% | 194.4만 |
|---|
| 2026.08.14 | ₩60,355 | ₩60,592 | ₩60,180 | ₩60,234 | -0.20% | 237.5만 |
|---|
| 2026.08.13 | ₩60,381 | ₩60,489 | ₩60,328 | ₩60,355 | -0.04% | 1922.7만 |
|---|
| 2026.08.12 | ₩60,288 | ₩60,301 | ₩60,180 | ₩60,180 | -0.18% | 233.8만 |
|---|
| 2026.08.11 | ₩60,194 | ₩60,301 | ₩60,140 | ₩60,153 | -0.07% | 241.6만 |
|---|
| 2026.08.10 | ₩60,207 | ₩60,274 | ₩60,100 | ₩60,113 | -0.16% | 251.1만 |
|---|
| 2026.08.07 | ₩60,355 | ₩60,945 | ₩60,194 | ₩60,301 | -0.09% | 222.1만 |
|---|
| 2026.08.06 | ₩60,274 | ₩60,328 | ₩60,127 | ₩60,194 | -0.13% | 303.6만 |
|---|
| 2026.08.05 | ₩60,314 | ₩60,462 | ₩60,274 | ₩60,381 | +0.11% | 242.1만 |
|---|
| 2026.08.04 | ₩60,261 | ₩60,341 | ₩60,235 | ₩60,328 | +0.11% | 314.1만 |
|---|
| 2026.08.03 | ₩60,046 | ₩60,100 | ₩59,952 | ₩60,073 | +0.04% | 337.2만 |
|---|
| 2026.07.31 | ₩59,993 | ₩60,100 | ₩59,832 | ₩59,926 | -0.11% | 363만 |
|---|
| 2026.07.30 | ₩60,100 | ₩60,127 | ₩60,033 | ₩60,086 | -0.02% | 255.4만 |
|---|
| 2026.07.29 | ₩60,435 | ₩60,497 | ₩60,274 | ₩60,274 | -0.27% | 259.7만 |
|---|
| 2026.07.28 | ₩60,422 | ₩60,569 | ₩60,409 | ₩60,515 | +0.16% | 239.4만 |
|---|
| 2026.07.27 | ₩60,381 | ₩60,435 | ₩60,332 | ₩60,395 | +0.02% | 370.5만 |
|---|
| 2026.07.24 | ₩60,261 | ₩60,368 | ₩60,227 | ₩60,261 | 0.00% | 221.6만 |
|---|
| 2026.07.23 | ₩60,180 | ₩60,234 | ₩60,153 | ₩60,207 | +0.04% | 443.6만 |
|---|
| 2026.07.22 | ₩60,395 | ₩60,448 | ₩60,321 | ₩60,328 | -0.11% | 349.1만 |
|---|
| 2026.07.21 | ₩60,489 | ₩60,582 | ₩60,388 | ₩60,435 | -0.09% | 228.8만 |
|---|
| 2026.07.20 | ₩60,676 | ₩60,710 | ₩60,495 | ₩60,529 | -0.24% | 243.7만 |
|---|
| 2026.07.17 | ₩60,730 | ₩60,817 | ₩60,569 | ₩60,690 | -0.07% | 269.1만 |
|---|
| 2026.07.16 | ₩60,596 | ₩60,690 | ₩60,542 | ₩60,649 | +0.09% | 221.2만 |
|---|
| 2026.07.15 | ₩60,596 | ₩60,730 | ₩60,448 | ₩60,676 | +0.13% | 258.5만 |
|---|
| 2026.07.14 | ₩60,569 | ₩60,663 | ₩60,502 | ₩60,569 | 0.00% | 309.7만 |
|---|
| 2026.07.13 | ₩60,569 | ₩61,105 | ₩60,408 | ₩60,435 | -0.22% | 247.6만 |
|---|
| 2026.07.10 | ₩60,676 | ₩60,824 | ₩60,589 | ₩60,636 | -0.07% | 290.4만 |
|---|
| 2026.07.09 | ₩60,636 | ₩60,770 | ₩60,623 | ₩60,676 | +0.07% | 311.1만 |
|---|
| 2026.07.08 | ₩60,609 | ₩60,649 | ₩60,462 | ₩60,596 | -0.02% | 232.7만 |
|---|
| 2026.07.07 | ₩60,850 | ₩60,877 | ₩60,667 | ₩60,690 | -0.26% | 303.3만 |
|---|
| 2026.07.06 | ₩60,891 | ₩60,958 | ₩60,864 | ₩60,917 | +0.04% | 273.6만 |
|---|
| 2026.07.02 | ₩60,877 | ₩60,971 | ₩60,844 | ₩60,931 | +0.09% | 235.8만 |
|---|
| 2026.07.01 | ₩60,850 | ₩61,252 | ₩60,803 | ₩60,837 | -0.02% | 719.8만 |
|---|
| 2026.06.30 | ₩61,132 | ₩61,279 | ₩60,944 | ₩60,958 | -0.28% | 377.1만 |
|---|
| 2026.06.29 | ₩61,159 | ₩61,226 | ₩61,145 | ₩61,199 | +0.07% | 223.7만 |
|---|
| 2026.06.26 | ₩61,319 | ₩61,440 | ₩61,293 | ₩61,400 | +0.13% | 179.9만 |
|---|
| 2026.06.25 | ₩61,400 | ₩61,453 | ₩61,319 | ₩61,319 | -0.13% | 227.4만 |
|---|
| 2026.06.24 | ₩61,185 | ₩61,346 | ₩61,161 | ₩61,319 | +0.22% | 197.1만 |
|---|
| 2026.06.23 | ₩61,011 | ₩61,105 | ₩60,971 | ₩61,025 | +0.02% | 355.3만 |
|---|
| 2026.06.22 | ₩60,998 | ₩61,346 | ₩60,931 | ₩60,958 | -0.07% | 300.5만 |
|---|
| 2026.06.18 | ₩61,159 | ₩61,266 | ₩61,078 | ₩61,118 | -0.07% | 222.2만 |
|---|
| 2026.06.17 | ₩61,212 | ₩61,306 | ₩60,937 | ₩60,944 | -0.44% | 209.8만 |
|---|
| 2026.06.16 | ₩61,132 | ₩61,252 | ₩61,105 | ₩61,172 | +0.07% | 214.1만 |
|---|
| 2026.06.15 | ₩61,132 | ₩61,293 | ₩61,051 | ₩61,078 | -0.09% | 251.5만 |
|---|
| 2026.06.12 | ₩60,998 | ₩61,213 | ₩60,911 | ₩61,011 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩60,770 | ₩61,105 | ₩60,747 | ₩61,092 | +0.53% | 270.1만 |
|---|
| 2026.06.10 | ₩60,810 | ₩60,850 | ₩60,676 | ₩60,716 | -0.15% | 173.2만 |
|---|
| 2026.06.09 | ₩60,743 | ₩60,824 | ₩60,680 | ₩60,797 | +0.09% | 220.9만 |
|---|
| 2026.06.08 | ₩60,770 | ₩60,971 | ₩60,636 | ₩60,649 | -0.20% | 233.6만 |
|---|
| 2026.06.05 | ₩60,743 | ₩60,877 | ₩60,663 | ₩60,690 | -0.09% | 260.7만 |
|---|
| 2026.06.04 | ₩60,971 | ₩61,038 | ₩60,904 | ₩60,958 | -0.02% | 231.2만 |
|---|
| 2026.06.03 | ₩60,877 | ₩61,507 | ₩60,301 | ₩60,891 | +0.02% | 229.6만 |
|---|
| 2026.06.02 | ₩61,038 | ₩61,051 | ₩60,958 | ₩61,011 | -0.04% | 275.5만 |
|---|
| 2026.06.01 | ₩60,837 | ₩60,978 | ₩60,757 | ₩60,958 | +0.20% | 309.2만 |
|---|
| 2026.05.29 | ₩60,998 | ₩61,085 | ₩60,958 | ₩60,998 | 0.00% | 377.8만 |
|---|
| 2026.05.28 | ₩60,864 | ₩61,025 | ₩60,810 | ₩60,931 | +0.11% | 395.5만 |
|---|
| 2026.05.27 | ₩61,065 | ₩61,145 | ₩61,025 | ₩61,065 | 0.00% | 247.2만 |
|---|
| 2026.05.26 | ₩61,464 | ₩61,464 | ₩60,944 | ₩61,038 | -0.69% | 302.2만 |
|---|
| 2026.05.22 | ₩60,850 | ₩60,864 | ₩60,676 | ₩60,837 | -0.02% | 460.9만 |
|---|
| 2026.05.21 | ₩60,556 | ₩60,770 | ₩60,463 | ₩60,757 | +0.33% | 244.6만 |
|---|
| 2026.05.20 | ₩60,368 | ₩60,743 | ₩60,368 | ₩60,703 | +0.55% | 358.6만 |
|---|
| 2026.05.19 | ₩60,368 | ₩60,837 | ₩60,056 | ₩60,355 | -0.02% | 248.2만 |
|---|
| 2026.05.18 | ₩60,623 | ₩60,703 | ₩60,468 | ₩60,556 | -0.11% | 242.8만 |
|---|
| 2026.05.15 | ₩60,663 | ₩61,086 | ₩60,556 | ₩60,596 | -0.11% | 250.4만 |
|---|
| 2026.05.14 | ₩61,092 | ₩61,145 | ₩60,958 | ₩60,971 | -0.20% | 227.3만 |
|---|
| 2026.05.13 | ₩60,958 | ₩61,350 | ₩60,870 | ₩60,984 | +0.04% | 284.5만 |
|---|
| 2026.05.12 | ₩61,038 | ₩61,132 | ₩60,944 | ₩60,984 | -0.09% | 193.9만 |
|---|
| 2026.05.11 | ₩61,239 | ₩61,306 | ₩61,132 | ₩61,145 | -0.15% | 230.3만 |
|---|
| 2026.05.08 | ₩61,293 | ₩61,527 | ₩61,258 | ₩61,306 | +0.02% | 199.6만 |
|---|
| 2026.05.07 | ₩61,386 | ₩61,406 | ₩61,132 | ₩61,159 | -0.37% | 195.5만 |
|---|
| 2026.05.06 | ₩61,279 | ₩61,333 | ₩61,232 | ₩61,306 | +0.04% | 258.4만 |
|---|
| 2026.05.05 | ₩61,011 | ₩61,105 | ₩60,984 | ₩61,038 | +0.04% | 201.9만 |
|---|
| 2026.05.04 | ₩61,025 | ₩61,105 | ₩60,824 | ₩60,931 | -0.15% | 204.1만 |
|---|
| 2026.05.01 | ₩61,092 | ₩61,279 | ₩61,039 | ₩61,105 | +0.02% | 367.4만 |
|---|
| 2026.04.30 | ₩61,105 | ₩61,199 | ₩61,011 | ₩61,051 | -0.09% | 289.4만 |
|---|
| 2026.04.29 | ₩61,118 | ₩61,262 | ₩60,905 | ₩60,971 | -0.24% | 217.9만 |
|---|
| 2026.04.28 | ₩61,400 | ₩61,453 | ₩61,353 | ₩61,440 | +0.07% | 203만 |
|---|
| 2026.04.27 | ₩61,550 | ₩61,587 | ₩61,440 | ₩61,467 | -0.13% | 182.5만 |
|---|
| 2026.04.24 | ₩61,453 | ₩61,661 | ₩61,420 | ₩61,587 | +0.22% | 256.6만 |
|---|
| 2026.04.23 | ₩61,587 | ₩61,816 | ₩61,382 | ₩61,494 | -0.15% | 201.8만 |
|---|
| 2026.04.22 | ₩61,641 | ₩61,775 | ₩61,561 | ₩61,574 | -0.11% | 187만 |
|---|
| 2026.04.21 | ₩61,641 | ₩61,695 | ₩61,453 | ₩61,520 | -0.20% | 270.4만 |
|---|
| 2026.04.20 | ₩61,721 | ₩61,748 | ₩61,621 | ₩61,695 | -0.04% | 208.5만 |
|---|
| 2026.04.17 | ₩61,721 | ₩61,802 | ₩61,681 | ₩61,708 | -0.02% | 276.6만 |
|---|
| 2026.04.16 | ₩61,614 | ₩61,641 | ₩61,427 | ₩61,480 | -0.22% | 262.2만 |
|---|
| 2026.04.15 | ₩61,587 | ₩61,641 | ₩61,507 | ₩61,574 | -0.02% | 250.3만 |
|---|
| 2026.04.14 | ₩61,480 | ₩61,668 | ₩61,440 | ₩61,668 | +0.31% | 246.9만 |
|---|
| 2026.04.13 | ₩61,360 | ₩61,547 | ₩61,319 | ₩61,480 | +0.20% | 198.4만 |
|---|
| 2026.04.10 | ₩61,427 | ₩61,453 | ₩61,333 | ₩61,360 | -0.11% | 251.9만 |
|---|
| 2026.04.09 | ₩61,386 | ₩61,561 | ₩61,306 | ₩61,467 | +0.13% | 310.7만 |
|---|
| 2026.04.08 | ₩61,601 | ₩61,601 | ₩61,386 | ₩61,453 | -0.24% | 357.7만 |
|---|
| 2026.04.07 | ₩61,172 | ₩61,299 | ₩60,998 | ₩61,266 | +0.15% | 300.8만 |
|---|
| 2026.04.06 | ₩61,132 | ₩61,252 | ₩61,112 | ₩61,172 | +0.07% | 269.7만 |
|---|
| 2026.04.02 | ₩61,078 | ₩61,306 | ₩61,051 | ₩61,252 | +0.29% | 273.7만 |
|---|
| 2026.04.01 | ₩61,105 | ₩61,239 | ₩61,038 | ₩61,118 | +0.02% | 452.2만 |
|---|
| 2026.03.31 | ₩61,105 | ₩61,226 | ₩61,018 | ₩61,132 | +0.04% | 374.2만 |
|---|
| 2026.03.30 | ₩60,931 | ₩61,038 | ₩60,877 | ₩60,944 | +0.02% | 337만 |
|---|
| 2026.03.27 | ₩60,783 | ₩60,984 | ₩60,743 | ₩60,877 | +0.15% | 358.1만 |
|---|
| 2026.03.26 | ₩61,132 | ₩61,266 | ₩60,917 | ₩60,944 | -0.31% | 270.3만 |
|---|
| 2026.03.25 | ₩61,306 | ₩61,372 | ₩61,205 | ₩61,306 | 0.00% | 289.8만 |
|---|
| 2026.03.24 | ₩61,011 | ₩61,179 | ₩60,931 | ₩61,051 | +0.07% | 342.8만 |
|---|
| 2026.03.23 | ₩61,118 | ₩61,360 | ₩60,998 | ₩61,226 | +0.18% | 372.9만 |
|---|
| 2026.03.20 | ₩61,279 | ₩61,494 | ₩60,978 | ₩60,984 | -0.48% | 350.6만 |
|---|
| 2026.03.19 | ₩61,279 | ₩61,561 | ₩61,172 | ₩61,494 | +0.35% | 259.9만 |
|---|
| 2026.03.18 | ₩61,587 | ₩61,628 | ₩61,400 | ₩61,413 | -0.28% | 218.7만 |
|---|
| 2026.03.17 | ₩61,601 | ₩61,676 | ₩61,601 | ₩61,654 | +0.09% | 300.8만 |
|---|
| 2026.03.16 | ₩61,520 | ₩61,561 | ₩61,440 | ₩61,520 | 0.00% | 231.1만 |
|---|
| 2026.03.13 | ₩61,453 | ₩61,515 | ₩61,279 | ₩61,306 | -0.24% | 274.4만 |
|---|
| 2026.03.12 | ₩61,507 | ₩61,567 | ₩61,306 | ₩61,386 | -0.20% | 408.4만 |
|---|
| 2026.03.11 | ₩61,748 | ₩61,815 | ₩61,561 | ₩61,587 | -0.26% | 226.3만 |
|---|
| 2026.03.10 | ₩61,989 | ₩62,043 | ₩61,842 | ₩61,869 | -0.19% | 322.1만 |
|---|
| 2026.03.09 | ₩61,748 | ₩62,056 | ₩61,727 | ₩62,030 | +0.46% | 220.5만 |
|---|
| 2026.03.06 | ₩61,762 | ₩62,003 | ₩61,701 | ₩61,869 | +0.17% | 204.5만 |
|---|
| 2026.03.05 | ₩61,909 | ₩61,989 | ₩61,863 | ₩61,936 | +0.04% | 215.1만 |
|---|
| 2026.03.04 | ₩62,137 | ₩62,190 | ₩62,070 | ₩62,070 | -0.11% | 234.9만 |
|---|
| 2026.03.03 | ₩61,909 | ₩62,204 | ₩61,855 | ₩62,110 | +0.32% | 500.3만 |
|---|
| 2026.03.02 | ₩62,257 | ₩62,405 | ₩62,110 | ₩62,177 | -0.13% | 467만 |
|---|
| 2026.02.27 | ₩62,458 | ₩62,552 | ₩62,418 | ₩62,485 | +0.04% | 319.6만 |
|---|
| 2026.02.26 | ₩62,271 | ₩62,351 | ₩62,257 | ₩62,338 | +0.11% | 388.5만 |
|---|
| 2026.02.25 | ₩62,445 | ₩62,512 | ₩62,432 | ₩62,445 | 0.00% | 171만 |
|---|
| 2026.02.24 | ₩62,485 | ₩62,525 | ₩62,438 | ₩62,472 | -0.02% | 236.2만 |
|---|
| 2026.02.23 | ₩62,164 | ₩62,539 | ₩62,164 | ₩62,485 | +0.52% | 229.8만 |
|---|
| 2026.02.20 | ₩62,391 | ₩62,391 | ₩62,271 | ₩62,351 | -0.06% | 312.1만 |
|---|
| 2026.02.19 | ₩62,311 | ₩62,391 | ₩62,284 | ₩62,365 | +0.09% | 333.3만 |
|---|
| 2026.02.18 | ₩62,365 | ₩62,405 | ₩62,324 | ₩62,338 | -0.04% | 265.4만 |
|---|
| 2026.02.17 | ₩62,418 | ₩62,445 | ₩62,378 | ₩62,405 | -0.02% | 253.8만 |
|---|
| 2026.02.13 | ₩62,365 | ₩62,432 | ₩62,338 | ₩62,405 | +0.06% | 340.7만 |
|---|
| 2026.02.12 | ₩62,056 | ₩62,251 | ₩62,043 | ₩62,231 | +0.28% | 269.2만 |
|---|
| 2026.02.11 | ₩61,949 | ₩62,083 | ₩61,922 | ₩61,963 | +0.02% | 345만 |
|---|
| 2026.02.10 | ₩62,030 | ₩62,105 | ₩62,016 | ₩62,070 | +0.06% | 274.9만 |
|---|
| 2026.02.09 | ₩61,802 | ₩61,896 | ₩61,775 | ₩61,869 | +0.11% | 240.1만 |
|---|
| 2026.02.06 | ₩61,829 | ₩61,869 | ₩61,762 | ₩61,842 | +0.02% | 205.2만 |
|---|
| 2026.02.05 | ₩61,708 | ₩61,842 | ₩61,661 | ₩61,829 | +0.20% | 259.4만 |
|---|
| 2026.02.04 | ₩61,587 | ₩61,614 | ₩61,547 | ₩61,547 | -0.07% | 358.8만 |
|---|
| 2026.02.03 | ₩61,561 | ₩61,628 | ₩61,534 | ₩61,587 | +0.04% | 254.1만 |
|---|
| 2026.02.02 | ₩61,668 | ₩61,708 | ₩61,561 | ₩61,561 | -0.17% | 341.2만 |
|---|
| 2026.01.30 | ₩61,654 | ₩61,842 | ₩61,614 | ₩61,668 | +0.02% | 330.2만 |
|---|
| 2026.01.29 | ₩61,601 | ₩61,721 | ₩61,562 | ₩61,721 | +0.20% | 704.8만 |
|---|
| 2026.01.28 | ₩61,842 | ₩61,862 | ₩61,748 | ₩61,829 | -0.02% | 273.1만 |
|---|
| 2026.01.27 | ₩61,882 | ₩61,956 | ₩61,847 | ₩61,869 | -0.02% | 286.8만 |
|---|
| 2026.01.26 | ₩61,936 | ₩61,963 | ₩61,896 | ₩61,909 | -0.04% | 195.8만 |
|---|
| 2026.01.23 | ₩61,802 | ₩61,855 | ₩61,727 | ₩61,855 | +0.09% | 246.7만 |
|---|
| 2026.01.22 | ₩61,721 | ₩61,815 | ₩61,681 | ₩61,788 | +0.11% | 252.7만 |
|---|
| 2026.01.21 | ₩61,628 | ₩61,775 | ₩61,601 | ₩61,748 | +0.20% | 289.6만 |
|---|
| 2026.01.20 | ₩61,587 | ₩61,654 | ₩61,520 | ₩61,574 | -0.02% | 300.3만 |
|---|
| 2026.01.16 | ₩61,909 | ₩61,949 | ₩61,762 | ₩61,788 | -0.19% | 393.8만 |
|---|
| 2026.01.15 | ₩62,030 | ₩62,062 | ₩61,909 | ₩61,922 | -0.17% | 225.8만 |
|---|
| 2026.01.14 | ₩61,909 | ₩62,030 | ₩61,896 | ₩62,003 | +0.15% | 219.9만 |
|---|
| 2026.01.13 | ₩61,909 | ₩62,103 | ₩61,820 | ₩61,869 | -0.06% | 257.5만 |
|---|
| 2026.01.12 | ₩61,788 | ₩61,896 | ₩61,762 | ₩61,815 | +0.04% | 244.1만 |
|---|
| 2026.01.09 | ₩61,829 | ₩61,936 | ₩61,748 | ₩61,882 | +0.09% | 320.1만 |
|---|
| 2026.01.08 | ₩61,788 | ₩61,815 | ₩61,735 | ₩61,762 | -0.04% | 202만 |
|---|
| 2026.01.07 | ₩61,922 | ₩62,298 | ₩61,815 | ₩61,882 | -0.06% | 275.5만 |
|---|
| 2026.01.06 | ₩61,775 | ₩61,802 | ₩61,681 | ₩61,802 | +0.04% | 276만 |
|---|
| 2026.01.05 | ₩61,735 | ₩61,842 | ₩61,721 | ₩61,815 | +0.13% | 289.8만 |
|---|
| 2026.01.02 | ₩61,775 | ₩61,829 | ₩61,654 | ₩61,695 | -0.13% | 225.4만 |
|---|
| 2025.12.31 | ₩61,815 | ₩61,896 | ₩61,641 | ₩61,695 | -0.20% | 265.5만 |
|---|
| 2025.12.30 | ₩61,815 | ₩62,038 | ₩61,802 | ₩61,882 | +0.11% | 274.2만 |
|---|
| 2025.12.29 | ₩62,190 | ₩62,351 | ₩62,173 | ₩62,244 | +0.09% | 226.5만 |
|---|
| 2025.12.26 | ₩62,257 | ₩62,257 | ₩62,115 | ₩62,164 | -0.15% | 188.4만 |
|---|
| 2025.12.24 | ₩62,083 | ₩62,177 | ₩62,016 | ₩62,177 | +0.15% | 175.1만 |
|---|
| 2025.12.23 | ₩61,922 | ₩62,043 | ₩61,887 | ₩62,003 | +0.13% | 383.6만 |
|---|
| 2025.12.22 | ₩62,016 | ₩62,040 | ₩61,976 | ₩61,989 | -0.04% | 225.6만 |
|---|
| 2025.12.19 | ₩62,070 | ₩62,686 | ₩62,016 | ₩62,030 | -0.06% | 210.9만 |
|---|
| 2025.12.18 | ₩62,137 | ₩62,192 | ₩62,070 | ₩62,164 | +0.04% | 242.3만 |
|---|
| 2025.12.17 | ₩61,976 | ₩62,030 | ₩61,936 | ₩62,003 | +0.04% | 266.6만 |
|---|
| 2025.12.16 | ₩61,882 | ₩62,030 | ₩61,855 | ₩62,016 | +0.22% | 235.3만 |
|---|
| 2025.12.15 | ₩61,963 | ₩62,003 | ₩61,869 | ₩61,896 | -0.11% | 216.7만 |
|---|
| 2025.12.12 | ₩61,855 | ₩61,988 | ₩61,802 | ₩61,842 | -0.02% | 261.9만 |
|---|
| 2025.12.11 | ₩62,150 | ₩62,150 | ₩62,003 | ₩62,016 | -0.22% | 246.4만 |
|---|
| 2025.12.10 | ₩61,802 | ₩62,016 | ₩61,788 | ₩62,003 | +0.33% | 243.5만 |
|---|
| 2025.12.09 | ₩61,963 | ₩61,980 | ₩61,802 | ₩61,815 | -0.24% | 216만 |
|---|
| 2025.12.08 | ₩61,963 | ₩61,989 | ₩61,775 | ₩61,869 | -0.15% | 209만 |
|---|
| 2025.12.05 | ₩62,056 | ₩62,090 | ₩61,909 | ₩61,949 | -0.17% | 283.2만 |
|---|
| 2025.12.04 | ₩62,123 | ₩62,177 | ₩62,016 | ₩62,056 | -0.11% | 275.1만 |
|---|
| 2025.12.03 | ₩62,150 | ₩62,217 | ₩62,083 | ₩62,177 | +0.04% | 298.4만 |
|---|
| 2025.12.02 | ₩62,030 | ₩62,103 | ₩61,983 | ₩62,070 | +0.06% | 393.7만 |
|---|
| 2025.12.01 | ₩62,016 | ₩62,083 | ₩61,989 | ₩61,989 | -0.04% | 281.5만 |
|---|
| 2025.11.28 | ₩62,338 | ₩62,365 | ₩62,197 | ₩62,271 | -0.11% | 150.6만 |
|---|
| 2025.11.26 | ₩62,244 | ₩62,430 | ₩62,157 | ₩62,351 | +0.17% | 245.1만 |
|---|
| 2025.11.25 | ₩62,418 | ₩62,560 | ₩62,378 | ₩62,485 | +0.11% | 265.4만 |
|---|
| 2025.11.24 | ₩62,324 | ₩62,389 | ₩62,284 | ₩62,365 | +0.06% | 170.1만 |
|---|
| 2025.11.21 | ₩62,271 | ₩62,271 | ₩62,151 | ₩62,257 | -0.02% | 263.9만 |
|---|
| 2025.11.20 | ₩62,097 | ₩62,161 | ₩62,070 | ₩62,110 | +0.02% | 236.3만 |
|---|
| 2025.11.19 | ₩62,137 | ₩62,445 | ₩62,003 | ₩62,030 | -0.17% | 255.6만 |
|---|
| 2025.11.18 | ₩62,110 | ₩62,150 | ₩61,989 | ₩62,056 | -0.09% | 310.5만 |
|---|
| 2025.11.17 | ₩62,030 | ₩62,076 | ₩61,989 | ₩62,003 | -0.04% | 183.9만 |
|---|
| 2025.11.14 | ₩62,150 | ₩62,204 | ₩61,963 | ₩61,976 | -0.28% | 211.4만 |
|---|
| 2025.11.13 | ₩62,164 | ₩62,204 | ₩62,070 | ₩62,083 | -0.13% | 380.4만 |
|---|
| 2025.11.12 | ₩62,257 | ₩62,298 | ₩62,218 | ₩62,271 | +0.02% | 215만 |
|---|
| 2025.11.11 | ₩62,231 | ₩62,298 | ₩62,123 | ₩62,271 | +0.06% | 193.6만 |
|---|
| 2025.11.10 | ₩62,110 | ₩62,150 | ₩62,070 | ₩62,097 | -0.02% | 245.4만 |
|---|
| 2025.11.07 | ₩62,070 | ₩62,201 | ₩62,059 | ₩62,123 | +0.09% | 259.8만 |
|---|
| 2025.11.06 | ₩62,110 | ₩62,177 | ₩61,983 | ₩62,150 | +0.06% | 197.8만 |
|---|
| 2025.11.05 | ₩62,030 | ₩62,110 | ₩61,889 | ₩61,909 | -0.19% | 324.1만 |
|---|
| 2025.11.04 | ₩62,070 | ₩62,164 | ₩62,056 | ₩62,123 | +0.09% | 211.8만 |
|---|
| 2025.11.03 | ₩62,056 | ₩62,177 | ₩61,980 | ₩62,070 | +0.02% | 290.4만 |
|---|
| 2025.10.31 | ₩62,164 | ₩62,257 | ₩62,083 | ₩62,123 | -0.06% | 234.9만 |
|---|
| 2025.10.30 | ₩62,056 | ₩62,217 | ₩62,043 | ₩62,137 | +0.13% | 257.3만 |
|---|
| 2025.10.29 | ₩62,753 | ₩62,767 | ₩62,423 | ₩62,458 | -0.47% | 202.5만 |
|---|
| 2025.10.28 | ₩62,726 | ₩62,793 | ₩62,686 | ₩62,780 | +0.09% | 202만 |
|---|
| 2025.10.27 | ₩62,646 | ₩62,726 | ₩62,566 | ₩62,726 | +0.13% | 336.7만 |
|---|
| 2025.10.24 | ₩62,673 | ₩62,714 | ₩62,571 | ₩62,659 | -0.02% | 252.5만 |
|---|
| 2025.10.23 | ₩62,633 | ₩62,726 | ₩62,566 | ₩62,592 | -0.06% | 215.8만 |
|---|
| 2025.10.22 | ₩62,726 | ₩62,749 | ₩62,646 | ₩62,740 | +0.02% | 216.3만 |
|---|
| 2025.10.21 | ₩62,740 | ₩62,780 | ₩62,646 | ₩62,726 | -0.02% | 206만 |
|---|
| 2025.10.20 | ₩62,619 | ₩62,633 | ₩62,552 | ₩62,619 | 0.00% | 186.2만 |
|---|
| 2025.10.17 | ₩62,579 | ₩62,726 | ₩62,458 | ₩62,539 | -0.06% | 530.5만 |
|---|
| 2025.10.16 | ₩62,405 | ₩62,659 | ₩62,365 | ₩62,659 | +0.41% | 273.2만 |
|---|
| 2025.10.15 | ₩62,445 | ₩62,539 | ₩62,365 | ₩62,405 | -0.06% | 456.6만 |
|---|
| 2025.10.14 | ₩62,298 | ₩62,432 | ₩62,263 | ₩62,405 | +0.17% | 211.8만 |
|---|
| 2025.10.13 | ₩62,204 | ₩62,307 | ₩62,150 | ₩62,298 | +0.15% | 140.5만 |
|---|
| 2025.10.10 | ₩62,204 | ₩62,257 | ₩62,102 | ₩62,204 | 0.00% | 220.8만 |
|---|