시장 데이터를 불러오는 중
전체 종목
Fidelity Stocks for Inflation ETF 과거 주가
Fidelity Stocks for Inflation ETF · FCPI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Stocks for Inflation ETF · FCPI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,515 | ₩76,770 | ₩76,462 | ₩76,462 | -0.07% | 2.3만 |
| 2026.10.08 | ₩76,261 | ₩76,448 | ₩76,261 | ₩76,382 | +0.16% | 4.3천 |
| 2026.10.07 | ₩75,993 | ₩76,274 | ₩75,993 | ₩76,261 | +0.35% | 6.4천 |
| 2026.10.06 | ₩76,488 | ₩76,676 | ₩76,368 | ₩76,534 | +0.06% | 1.1만 |
| 2026.10.05 | ₩76,100 | ₩76,475 | ₩75,865 | ₩76,381 | +0.37% | 2.1만 |
| 2026.10.02 | ₩75,818 | ₩75,963 | ₩75,753 | ₩75,872 | +0.07% | 1.4만 |
| 2026.10.01 | ₩75,135 | ₩75,617 | ₩74,961 | ₩75,443 | +0.41% | 3.1만 |
| 2026.09.30 | ₩75,282 | ₩75,577 | ₩75,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,041 |
| -0.32% |
| 1.3만 |
| 2026.09.29 | ₩75,135 | ₩75,135 | ₩74,787 | ₩75,001 | -0.18% | 1.4만 |
|---|
| 2026.09.28 | ₩75,269 | ₩75,282 | ₩74,914 | ₩75,135 | -0.18% | 1.7만 |
|---|
| 2026.09.25 | ₩75,162 | ₩75,684 | ₩74,947 | ₩75,550 | +0.52% | 9.3천 |
|---|
| 2026.09.24 | ₩74,907 | ₩75,309 | ₩74,907 | ₩75,202 | +0.39% | 1.4만 |
|---|
| 2026.09.23 | ₩75,885 | ₩75,885 | ₩75,068 | ₩75,269 | -0.81% | 7.3천 |
|---|
| 2026.09.22 | ₩76,046 | ₩76,301 | ₩76,006 | ₩76,140 | +0.12% | 9.9천 |
|---|
| 2026.09.21 | ₩76,180 | ₩76,381 | ₩75,926 | ₩76,149 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩75,792 | ₩75,869 | ₩75,564 | ₩75,869 | +0.10% | 2만 |
|---|
| 2026.09.17 | ₩75,939 | ₩76,180 | ₩75,718 | ₩76,153 | +0.28% | 4.1만 |
|---|
| 2026.09.16 | ₩75,711 | ₩75,725 | ₩74,559 | ₩75,055 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩75,242 | ₩75,323 | ₩75,055 | ₩75,309 | +0.09% | 8.4천 |
|---|
| 2026.09.14 | ₩75,363 | ₩75,725 | ₩75,189 | ₩75,229 | -0.18% | 1.3만 |
|---|
| 2026.09.11 | ₩76,100 | ₩76,435 | ₩76,100 | ₩76,120 | +0.03% | 7.3천 |
|---|
| 2026.09.10 | ₩75,751 | ₩75,812 | ₩75,524 | ₩75,554 | -0.26% | 1만 |
|---|
| 2026.09.09 | ₩76,529 | ₩76,529 | ₩76,033 | ₩76,147 | -0.50% | 1.3만 |
|---|
| 2026.09.08 | ₩76,395 | ₩76,569 | ₩76,274 | ₩76,274 | -0.16% | 3.4만 |
|---|
| 2026.09.04 | ₩76,663 | ₩76,720 | ₩76,512 | ₩76,512 | -0.20% | 5.8천 |
|---|
| 2026.09.03 | ₩76,569 | ₩76,864 | ₩76,286 | ₩76,850 | +0.37% | 1.2만 |
|---|
| 2026.09.02 | ₩75,698 | ₩76,287 | ₩75,698 | ₩76,160 | +0.61% | 1.3만 |
|---|
| 2026.09.01 | ₩75,215 | ₩75,711 | ₩75,215 | ₩75,591 | +0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩75,912 | ₩75,912 | ₩75,242 | ₩75,698 | -0.28% | 2.2만 |
|---|
| 2026.08.28 | ₩76,730 | ₩76,810 | ₩75,966 | ₩76,060 | -0.87% | 3.7만 |
|---|
| 2026.08.27 | ₩76,462 | ₩76,756 | ₩76,214 | ₩76,582 | +0.16% | 10.1만 |
|---|
| 2026.08.26 | ₩76,220 | ₩76,475 | ₩76,185 | ₩76,328 | +0.14% | 1.2만 |
|---|
| 2026.08.25 | ₩76,328 | ₩76,495 | ₩76,220 | ₩76,435 | +0.14% | 11.4만 |
|---|
| 2026.08.24 | ₩76,636 | ₩76,636 | ₩76,153 | ₩76,244 | -0.51% | 4.6만 |
|---|
| 2026.08.21 | ₩76,998 | ₩76,998 | ₩76,676 | ₩76,746 | -0.33% | 1.8만 |
|---|
| 2026.08.20 | ₩76,354 | ₩76,716 | ₩76,301 | ₩76,301 | -0.07% | 6.7천 |
|---|
| 2026.08.19 | ₩76,649 | ₩76,843 | ₩76,542 | ₩76,555 | -0.12% | 5.9천 |
|---|
| 2026.08.18 | ₩76,167 | ₩76,287 | ₩75,901 | ₩75,901 | -0.35% | 6.7천 |
|---|
| 2026.08.17 | ₩76,756 | ₩76,756 | ₩76,415 | ₩76,451 | -0.40% | 2.6만 |
|---|
| 2026.08.14 | ₩76,421 | ₩76,529 | ₩76,309 | ₩76,413 | -0.01% | 3.1만 |
|---|
| 2026.08.13 | ₩75,926 | ₩76,247 | ₩75,872 | ₩76,210 | +0.37% | 8.8천 |
|---|
| 2026.08.12 | ₩76,153 | ₩76,153 | ₩75,913 | ₩75,913 | -0.31% | 2.4만 |
|---|
| 2026.08.11 | ₩76,127 | ₩76,127 | ₩75,652 | ₩75,652 | -0.62% | 5.5만 |
|---|
| 2026.08.10 | ₩75,658 | ₩76,086 | ₩75,658 | ₩75,901 | +0.32% | 5.5만 |
|---|
| 2026.08.07 | ₩75,671 | ₩75,765 | ₩75,356 | ₩75,723 | +0.07% | 1.4만 |
|---|
| 2026.08.06 | ₩74,907 | ₩75,048 | ₩74,770 | ₩74,770 | -0.18% | 5천 |
|---|
| 2026.08.05 | ₩75,430 | ₩75,524 | ₩74,894 | ₩74,894 | -0.71% | 7.6천 |
|---|
| 2026.08.04 | ₩74,304 | ₩74,933 | ₩74,103 | ₩74,749 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩73,152 | ₩73,895 | ₩73,113 | ₩73,838 | +0.94% | 1.5만 |
|---|
| 2026.07.31 | ₩72,910 | ₩73,244 | ₩72,314 | ₩73,244 | +0.46% | 7.9천 |
|---|
| 2026.07.30 | ₩72,522 | ₩73,058 | ₩72,307 | ₩73,058 | +0.74% | 9.2천 |
|---|
| 2026.07.29 | ₩72,696 | ₩72,830 | ₩71,812 | ₩71,812 | -1.22% | 1.3만 |
|---|
| 2026.07.28 | ₩72,575 | ₩72,681 | ₩72,180 | ₩72,681 | +0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩73,286 | ₩73,286 | ₩72,468 | ₩72,508 | -1.06% | 17.9만 |
|---|
| 2026.07.24 | ₩72,884 | ₩73,272 | ₩72,676 | ₩72,692 | -0.26% | 2.3만 |
|---|
| 2026.07.23 | ₩73,152 | ₩73,152 | ₩72,562 | ₩72,720 | -0.59% | 1.2만 |
|---|
| 2026.07.22 | ₩72,736 | ₩73,433 | ₩72,736 | ₩73,205 | +0.64% | 1.8만 |
|---|
| 2026.07.21 | ₩72,491 | ₩72,951 | ₩72,491 | ₩72,931 | +0.61% | 7.5천 |
|---|
| 2026.07.20 | ₩72,415 | ₩72,616 | ₩71,905 | ₩71,905 | -0.70% | 2.8만 |
|---|
| 2026.07.17 | ₩72,080 | ₩72,502 | ₩71,865 | ₩72,294 | +0.30% | 5.4천 |
|---|
| 2026.07.16 | ₩72,676 | ₩72,810 | ₩72,582 | ₩72,669 | -0.01% | 6.3천 |
|---|
| 2026.07.15 | ₩73,125 | ₩73,165 | ₩72,575 | ₩72,995 | -0.18% | 8.6천 |
|---|
| 2026.07.14 | ₩73,232 | ₩73,232 | ₩72,495 | ₩72,495 | -1.01% | 2.9만 |
|---|
| 2026.07.13 | ₩72,776 | ₩73,058 | ₩72,636 | ₩72,663 | -0.16% | 6.7천 |
|---|
| 2026.07.10 | ₩72,817 | ₩73,192 | ₩72,817 | ₩73,192 | +0.52% | 3.9천 |
|---|
| 2026.07.09 | ₩72,910 | ₩73,232 | ₩72,910 | ₩72,910 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩72,334 | ₩72,455 | ₩71,865 | ₩72,388 | +0.07% | 1.5만 |
|---|
| 2026.07.07 | ₩72,830 | ₩72,870 | ₩72,408 | ₩72,663 | -0.23% | 7.2천 |
|---|
| 2026.07.06 | ₩72,951 | ₩73,085 | ₩72,884 | ₩72,897 | -0.07% | 6.4만 |
|---|
| 2026.07.02 | ₩72,756 | ₩73,199 | ₩72,033 | ₩72,504 | -0.35% | 9.1천 |
|---|
| 2026.07.01 | ₩72,817 | ₩72,830 | ₩72,361 | ₩72,361 | -0.63% | 5천 |
|---|
| 2026.06.30 | ₩73,031 | ₩73,339 | ₩73,031 | ₩73,192 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩72,455 | ₩72,838 | ₩71,993 | ₩72,838 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩71,919 | ₩72,488 | ₩71,838 | ₩72,234 | +0.44% | 9.2천 |
|---|
| 2026.06.25 | ₩72,676 | ₩72,676 | ₩72,120 | ₩72,227 | -0.62% | 2.8만 |
|---|
| 2026.06.24 | ₩71,704 | ₩72,294 | ₩71,704 | ₩71,879 | +0.24% | 7.3천 |
|---|
| 2026.06.23 | ₩71,423 | ₩72,334 | ₩71,423 | ₩71,972 | +0.77% | 1.1만 |
|---|
| 2026.06.22 | ₩72,642 | ₩72,877 | ₩72,468 | ₩72,870 | +0.31% | 1.9만 |
|---|
| 2026.06.18 | ₩72,897 | ₩72,897 | ₩72,395 | ₩72,605 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩73,554 | ₩73,554 | ₩72,214 | ₩72,348 | -1.64% | 1.3만 |
|---|
| 2026.06.16 | ₩73,500 | ₩73,634 | ₩73,192 | ₩73,192 | -0.42% | 7.9천 |
|---|
| 2026.06.15 | ₩73,420 | ₩73,606 | ₩73,275 | ₩73,353 | -0.09% | 3.1만 |
|---|
| 2026.06.12 | ₩71,932 | ₩72,468 | ₩71,932 | ₩72,334 | +0.56% | 1.4만 |
|---|
| 2026.06.11 | ₩70,619 | ₩71,745 | ₩70,619 | ₩71,651 | +1.46% | 2.3만 |
|---|
| 2026.06.10 | ₩70,954 | ₩71,503 | ₩70,297 | ₩70,297 | -0.93% | 6.9만 |
|---|
| 2026.06.09 | ₩72,039 | ₩72,247 | ₩70,163 | ₩71,442 | -0.83% | 1.2만 |
|---|
| 2026.06.08 | ₩72,133 | ₩72,240 | ₩71,557 | ₩71,650 | -0.67% | 6.7천 |
|---|
| 2026.06.05 | ₩72,924 | ₩72,924 | ₩71,520 | ₩71,658 | -1.74% | 7.5천 |
|---|
| 2026.06.04 | ₩72,830 | ₩73,708 | ₩72,830 | ₩73,554 | +0.99% | 9.6천 |
|---|
| 2026.06.03 | ₩73,446 | ₩73,554 | ₩73,326 | ₩73,446 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩73,487 | ₩73,808 | ₩73,487 | ₩73,654 | +0.23% | 8.9천 |
|---|
| 2026.06.01 | ₩73,098 | ₩73,621 | ₩73,098 | ₩73,446 | +0.48% | 1.9만 |
|---|
| 2026.05.29 | ₩73,420 | ₩73,594 | ₩73,252 | ₩73,487 | +0.09% | 1만 |
|---|
| 2026.05.28 | ₩72,555 | ₩73,245 | ₩72,423 | ₩73,128 | +0.79% | 1.7만 |
|---|
| 2026.05.27 | ₩73,018 | ₩73,018 | ₩72,672 | ₩72,672 | -0.47% | 7.3천 |
|---|
| 2026.05.26 | ₩72,951 | ₩73,185 | ₩72,884 | ₩73,111 | +0.22% | 2.5만 |
|---|
| 2026.05.22 | ₩72,415 | ₩72,508 | ₩72,187 | ₩72,361 | -0.07% | 9.8천 |
|---|
| 2026.05.21 | ₩71,544 | ₩72,066 | ₩71,530 | ₩71,946 | +0.56% | 1.3만 |
|---|
| 2026.05.20 | ₩71,530 | ₩72,073 | ₩71,343 | ₩71,919 | +0.54% | 9.3천 |
|---|
| 2026.05.19 | ₩71,302 | ₩71,568 | ₩70,934 | ₩71,155 | -0.21% | 2만 |
|---|
| 2026.05.18 | ₩72,053 | ₩72,080 | ₩71,423 | ₩71,825 | -0.32% | 1.4만 |
|---|
| 2026.05.15 | ₩72,267 | ₩72,267 | ₩71,718 | ₩71,820 | -0.62% | 3.6만 |
|---|
| 2026.05.14 | ₩72,562 | ₩73,031 | ₩72,562 | ₩72,977 | +0.57% | 1.9만 |
|---|
| 2026.05.13 | ₩72,187 | ₩72,482 | ₩71,966 | ₩72,388 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩72,066 | ₩72,214 | ₩71,450 | ₩72,187 | +0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩72,281 | ₩72,495 | ₩72,281 | ₩72,374 | +0.13% | 6.7천 |
|---|
| 2026.05.08 | ₩71,865 | ₩72,328 | ₩71,865 | ₩72,160 | +0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩72,361 | ₩72,361 | ₩71,195 | ₩71,209 | -1.59% | 2.1만 |
|---|
| 2026.05.06 | ₩72,053 | ₩72,147 | ₩71,778 | ₩72,147 | +0.13% | 1.8만 |
|---|
| 2026.05.05 | ₩71,309 | ₩71,544 | ₩71,209 | ₩71,328 | +0.03% | 5.5천 |
|---|
| 2026.05.04 | ₩70,726 | ₩70,800 | ₩70,284 | ₩70,484 | -0.34% | 8.8천 |
|---|
| 2026.05.01 | ₩70,874 | ₩71,128 | ₩70,699 | ₩70,733 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩70,458 | ₩70,914 | ₩70,324 | ₩70,793 | +0.48% | 1만 |
|---|
| 2026.04.29 | ₩70,070 | ₩70,177 | ₩69,855 | ₩70,062 | -0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩70,579 | ₩70,579 | ₩70,056 | ₩70,208 | -0.53% | 5.8천 |
|---|
| 2026.04.27 | ₩70,900 | ₩70,981 | ₩70,713 | ₩70,945 | +0.06% | 1.2만 |
|---|
| 2026.04.24 | ₩70,458 | ₩70,900 | ₩70,217 | ₩70,900 | +0.63% | 2.3만 |
|---|
| 2026.04.23 | ₩70,150 | ₩70,519 | ₩69,828 | ₩70,311 | +0.23% | 1.4만 |
|---|
| 2026.04.22 | ₩70,431 | ₩70,505 | ₩70,297 | ₩70,505 | +0.10% | 6.4천 |
|---|
| 2026.04.21 | ₩70,592 | ₩70,592 | ₩69,882 | ₩69,895 | -0.99% | 1.3만 |
|---|
| 2026.04.20 | ₩70,532 | ₩70,659 | ₩70,391 | ₩70,460 | -0.10% | 7천 |
|---|
| 2026.04.17 | ₩70,351 | ₩70,874 | ₩70,177 | ₩70,787 | +0.62% | 1.9만 |
|---|
| 2026.04.16 | ₩69,976 | ₩70,096 | ₩69,855 | ₩69,995 | +0.03% | 5.8천 |
|---|
| 2026.04.15 | ₩69,869 | ₩69,922 | ₩69,534 | ₩69,922 | +0.08% | 7.5천 |
|---|
| 2026.04.14 | ₩69,560 | ₩69,845 | ₩69,473 | ₩69,822 | +0.38% | 1.7만 |
|---|
| 2026.04.13 | ₩68,421 | ₩69,369 | ₩68,421 | ₩69,369 | +1.38% | 1.3만 |
|---|
| 2026.04.10 | ₩69,225 | ₩69,225 | ₩68,823 | ₩68,931 | -0.43% | 1만 |
|---|
| 2026.04.09 | ₩68,462 | ₩69,024 | ₩68,462 | ₩69,024 | +0.82% | 8.8천 |
|---|
| 2026.04.08 | ₩68,837 | ₩68,837 | ₩68,261 | ₩68,616 | -0.32% | 4.8천 |
|---|
| 2026.04.07 | ₩66,706 | ₩67,162 | ₩66,592 | ₩67,135 | +0.64% | 1만 |
|---|
| 2026.04.06 | ₩66,452 | ₩67,063 | ₩66,452 | ₩67,063 | +0.92% | 1.5만 |
|---|
| 2026.04.02 | ₩65,500 | ₩66,620 | ₩65,500 | ₩66,620 | +1.71% | 1.6만 |
|---|
| 2026.04.01 | ₩66,143 | ₩66,813 | ₩66,143 | ₩66,559 | +0.63% | 1.4만 |
|---|
| 2026.03.31 | ₩64,763 | ₩65,875 | ₩64,763 | ₩65,875 | +1.72% | 1.2만 |
|---|
| 2026.03.30 | ₩65,205 | ₩65,205 | ₩63,919 | ₩64,254 | -1.46% | 9천 |
|---|
| 2026.03.27 | ₩64,763 | ₩65,045 | ₩64,549 | ₩64,616 | -0.23% | 8.3천 |
|---|
| 2026.03.26 | ₩65,487 | ₩65,715 | ₩64,888 | ₩64,888 | -0.91% | 7.3천 |
|---|
| 2026.03.25 | ₩65,983 | ₩66,143 | ₩65,811 | ₩65,936 | -0.07% | 6천 |
|---|
| 2026.03.24 | ₩64,763 | ₩65,621 | ₩64,763 | ₩65,406 | +0.99% | 1.4만 |
|---|
| 2026.03.23 | ₩65,393 | ₩66,076 | ₩65,353 | ₩65,420 | +0.04% | 1.8만 |
|---|
| 2026.03.20 | ₩65,594 | ₩65,594 | ₩64,241 | ₩64,535 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩65,272 | ₩66,043 | ₩65,098 | ₩65,822 | +0.84% | 1.6만 |
|---|
| 2026.03.18 | ₩66,626 | ₩66,720 | ₩66,090 | ₩66,090 | -0.80% | 5.2천 |
|---|
| 2026.03.17 | ₩67,229 | ₩67,403 | ₩66,997 | ₩66,997 | -0.34% | 8.6천 |
|---|
| 2026.03.16 | ₩66,773 | ₩67,148 | ₩66,725 | ₩66,813 | +0.06% | 6.7천 |
|---|
| 2026.03.13 | ₩66,813 | ₩67,014 | ₩66,130 | ₩66,184 | -0.94% | 3.9천 |
|---|
| 2026.03.12 | ₩66,974 | ₩66,974 | ₩66,545 | ₩66,626 | -0.52% | 9.8천 |
|---|
| 2026.03.11 | ₩67,497 | ₩67,644 | ₩67,148 | ₩67,457 | -0.06% | 3.9만 |
|---|
| 2026.03.10 | ₩67,711 | ₩68,388 | ₩67,604 | ₩67,698 | -0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩66,331 | ₩67,805 | ₩65,949 | ₩67,805 | +2.22% | 4만 |
|---|
| 2026.03.06 | ₩67,068 | ₩67,329 | ₩66,867 | ₩67,055 | -0.02% | 1.9만 |
|---|
| 2026.03.05 | ₩68,254 | ₩68,254 | ₩67,477 | ₩67,966 | -0.42% | 4.6천 |
|---|
| 2026.03.04 | ₩68,341 | ₩68,823 | ₩68,341 | ₩68,730 | +0.57% | 17.6만 |
|---|
| 2026.03.03 | ₩68,140 | ₩68,541 | ₩67,321 | ₩68,332 | +0.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,998 | ₩69,882 | ₩68,998 | ₩69,721 | +1.05% | 9.8천 |
|---|
| 2026.02.27 | ₩69,105 | ₩69,599 | ₩69,105 | ₩69,522 | +0.60% | 1.3만 |
|---|
| 2026.02.26 | ₩69,949 | ₩69,949 | ₩68,968 | ₩69,828 | -0.17% | 7.6천 |
|---|
| 2026.02.25 | ₩69,654 | ₩70,150 | ₩69,654 | ₩70,035 | +0.55% | 6.9천 |
|---|
| 2026.02.24 | ₩68,689 | ₩69,426 | ₩68,341 | ₩69,426 | +1.07% | 6.8천 |
|---|
| 2026.02.23 | ₩68,984 | ₩69,292 | ₩68,542 | ₩68,743 | -0.35% | 1.5만 |
|---|
| 2026.02.20 | ₩68,475 | ₩69,239 | ₩68,475 | ₩69,239 | +1.12% | 1.2만 |
|---|
| 2026.02.19 | ₩68,555 | ₩69,087 | ₩68,555 | ₩68,901 | +0.50% | 3.7천 |
|---|
| 2026.02.18 | ₩68,730 | ₩69,319 | ₩68,730 | ₩68,998 | +0.39% | 5.3천 |
|---|
| 2026.02.17 | ₩68,341 | ₩68,736 | ₩68,200 | ₩68,703 | +0.53% | 4.7천 |
|---|
| 2026.02.13 | ₩68,073 | ₩68,964 | ₩68,073 | ₩68,676 | +0.89% | 1.3만 |
|---|
| 2026.02.12 | ₩69,299 | ₩69,333 | ₩67,959 | ₩67,959 | -1.93% | 3만 |
|---|
| 2026.02.11 | ₩69,158 | ₩69,252 | ₩68,890 | ₩69,145 | -0.02% | 7.4천 |
|---|
| 2026.02.10 | ₩68,971 | ₩69,105 | ₩68,837 | ₩68,837 | -0.19% | 6.3천 |
|---|
| 2026.02.09 | ₩68,562 | ₩69,065 | ₩68,562 | ₩69,024 | +0.67% | 5.3천 |
|---|
| 2026.02.06 | ₩67,269 | ₩68,676 | ₩67,269 | ₩68,676 | +2.09% | 1.1만 |
|---|
| 2026.02.05 | ₩67,001 | ₩67,611 | ₩66,840 | ₩67,108 | +0.16% | 2만 |
|---|
| 2026.02.04 | ₩67,818 | ₩67,818 | ₩66,963 | ₩67,604 | -0.32% | 20.2만 |
|---|
| 2026.02.03 | ₩68,274 | ₩68,274 | ₩67,510 | ₩67,738 | -0.79% | 4.4천 |
|---|
| 2026.02.02 | ₩67,550 | ₩68,165 | ₩67,550 | ₩68,100 | +0.81% | 9.2천 |
|---|
| 2026.01.30 | ₩68,113 | ₩68,234 | ₩67,658 | ₩67,885 | -0.33% | 9.1천 |
|---|
| 2026.01.29 | ₩68,998 | ₩68,998 | ₩67,958 | ₩68,823 | -0.25% | 1만 |
|---|
| 2026.01.28 | ₩69,046 | ₩69,046 | ₩68,756 | ₩68,864 | -0.26% | 7.3천 |
|---|
| 2026.01.27 | ₩68,314 | ₩68,756 | ₩68,314 | ₩68,738 | +0.62% | 9.3천 |
|---|
| 2026.01.26 | ₩68,194 | ₩68,448 | ₩68,194 | ₩68,287 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩67,711 | ₩67,863 | ₩67,648 | ₩67,847 | +0.20% | 6.1천 |
|---|
| 2026.01.22 | ₩67,437 | ₩67,751 | ₩67,437 | ₩67,591 | +0.23% | 2만 |
|---|
| 2026.01.21 | ₩66,907 | ₩67,282 | ₩66,653 | ₩67,095 | +0.28% | 1.8만 |
|---|
| 2026.01.20 | ₩66,760 | ₩67,021 | ₩66,411 | ₩66,466 | -0.44% | 1.1만 |
|---|
| 2026.01.16 | ₩67,376 | ₩67,443 | ₩67,102 | ₩67,293 | -0.12% | 1.3만 |
|---|
| 2026.01.15 | ₩67,229 | ₩67,711 | ₩67,229 | ₩67,428 | +0.30% | 5.5천 |
|---|
| 2026.01.14 | ₩67,001 | ₩67,115 | ₩66,854 | ₩67,055 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩67,483 | ₩67,483 | ₩67,028 | ₩67,148 | -0.50% | 6.9천 |
|---|
| 2026.01.12 | ₩66,626 | ₩67,308 | ₩66,626 | ₩67,202 | +0.86% | 1.4만 |
|---|
| 2026.01.09 | ₩66,840 | ₩67,106 | ₩66,787 | ₩66,921 | +0.12% | 1.7만 |
|---|
| 2026.01.08 | ₩66,793 | ₩66,793 | ₩66,413 | ₩66,478 | -0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩67,202 | ₩67,256 | ₩66,921 | ₩66,988 | -0.32% | 1.7만 |
|---|
| 2026.01.06 | ₩66,586 | ₩67,189 | ₩66,586 | ₩67,189 | +0.91% | 2.8만 |
|---|
| 2026.01.05 | ₩66,733 | ₩66,896 | ₩66,413 | ₩66,693 | -0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩66,505 | ₩66,854 | ₩66,292 | ₩66,653 | +0.22% | 1.9만 |
|---|
| 2025.12.31 | ₩66,927 | ₩66,927 | ₩66,304 | ₩66,304 | -0.93% | 7천 |
|---|
| 2025.12.30 | ₩67,631 | ₩67,711 | ₩67,418 | ₩67,418 | -0.32% | 7.6천 |
|---|
| 2025.12.29 | ₩67,751 | ₩67,751 | ₩67,553 | ₩67,604 | -0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩68,180 | ₩68,180 | ₩67,973 | ₩68,019 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩67,983 | ₩68,207 | ₩67,983 | ₩68,127 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩67,658 | ₩67,993 | ₩67,592 | ₩67,993 | +0.50% | 1.4만 |
|---|
| 2025.12.22 | ₩67,644 | ₩67,805 | ₩67,524 | ₩67,678 | +0.05% | 6.8만 |
|---|
| 2025.12.19 | ₩67,132 | ₩67,370 | ₩67,132 | ₩67,336 | +0.30% | 4.3천 |
|---|
| 2025.12.18 | ₩67,162 | ₩67,490 | ₩66,994 | ₩67,148 | -0.02% | 4.5천 |
|---|
| 2025.12.17 | ₩67,175 | ₩67,234 | ₩66,666 | ₩66,760 | -0.62% | 9.4천 |
|---|
| 2025.12.16 | ₩67,162 | ₩67,162 | ₩66,789 | ₩67,081 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩67,725 | ₩67,725 | ₩67,269 | ₩67,416 | -0.46% | 1.3만 |
|---|
| 2025.12.12 | ₩68,232 | ₩68,232 | ₩67,269 | ₩67,269 | -1.41% | 5.1천 |
|---|
| 2025.12.11 | ₩67,510 | ₩68,140 | ₩67,442 | ₩68,070 | +0.83% | 4.9천 |
|---|
| 2025.12.10 | ₩67,336 | ₩67,758 | ₩67,063 | ₩67,564 | +0.34% | 1.2만 |
|---|
| 2025.12.09 | ₩67,403 | ₩67,477 | ₩67,323 | ₩67,355 | -0.07% | 5.6천 |
|---|
| 2025.12.08 | ₩67,363 | ₩67,481 | ₩67,122 | ₩67,167 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩67,497 | ₩67,841 | ₩67,376 | ₩67,411 | -0.13% | 1.1만 |
|---|
| 2025.12.04 | ₩67,524 | ₩67,643 | ₩67,333 | ₩67,631 | +0.16% | 6.4천 |
|---|
| 2025.12.03 | ₩67,272 | ₩67,487 | ₩67,186 | ₩67,309 | +0.06% | 7.1천 |
|---|
| 2025.12.02 | ₩67,498 | ₩67,513 | ₩67,148 | ₩67,199 | -0.44% | 8.2천 |
|---|
| 2025.12.01 | ₩67,384 | ₩67,577 | ₩67,349 | ₩67,351 | -0.05% | 6천 |
|---|
| 2025.11.28 | ₩67,470 | ₩67,765 | ₩67,470 | ₩67,591 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩67,001 | ₩67,591 | ₩67,001 | ₩67,437 | +0.65% | 5.9천 |
|---|
| 2025.11.25 | ₩66,237 | ₩66,867 | ₩66,078 | ₩66,733 | +0.75% | 7.9천 |
|---|
| 2025.11.24 | ₩65,380 | ₩66,371 | ₩65,380 | ₩66,260 | +1.35% | 9천 |
|---|
| 2025.11.21 | ₩64,857 | ₩65,858 | ₩64,656 | ₩65,378 | +0.80% | 8천 |
|---|
| 2025.11.20 | ₩66,679 | ₩66,907 | ₩64,833 | ₩64,833 | -2.77% | 1.3만 |
|---|
| 2025.11.19 | ₩65,929 | ₩66,050 | ₩65,648 | ₩65,981 | +0.08% | 4.9천 |
|---|
| 2025.11.18 | ₩65,594 | ₩66,111 | ₩65,361 | ₩65,886 | +0.45% | 9.6천 |
|---|
| 2025.11.17 | ₩66,532 | ₩66,840 | ₩65,729 | ₩65,934 | -0.90% | 6.5천 |
|---|
| 2025.11.14 | ₩66,103 | ₩67,136 | ₩66,103 | ₩66,779 | +1.02% | 5천 |
|---|
| 2025.11.13 | ₩67,738 | ₩67,805 | ₩66,824 | ₩66,824 | -1.35% | 8.9천 |
|---|
| 2025.11.12 | ₩67,805 | ₩67,926 | ₩67,611 | ₩67,872 | +0.10% | 1.1만 |
|---|
| 2025.11.11 | ₩67,282 | ₩67,772 | ₩67,269 | ₩67,698 | +0.62% | 5.9천 |
|---|
| 2025.11.10 | ₩67,241 | ₩67,505 | ₩66,840 | ₩67,455 | +0.32% | 1.7만 |
|---|
| 2025.11.07 | ₩65,694 | ₩66,415 | ₩65,539 | ₩66,415 | +1.10% | 6.2천 |
|---|
| 2025.11.06 | ₩66,705 | ₩66,800 | ₩66,110 | ₩66,264 | -0.66% | 1.4만 |
|---|
| 2025.11.05 | ₩66,157 | ₩67,242 | ₩66,157 | ₩66,947 | +1.20% | 1.1만 |
|---|
| 2025.11.04 | ₩66,197 | ₩66,773 | ₩66,197 | ₩66,344 | +0.22% | 1.1만 |
|---|
| 2025.11.03 | ₩67,068 | ₩67,068 | ₩66,505 | ₩67,055 | -0.02% | 1.7만 |
|---|
| 2025.10.31 | ₩67,215 | ₩67,242 | ₩66,624 | ₩66,974 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩66,840 | ₩67,390 | ₩66,840 | ₩66,988 | +0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩67,229 | ₩67,577 | ₩67,001 | ₩67,136 | -0.14% | 1.3만 |
|---|
| 2025.10.28 | ₩67,497 | ₩67,617 | ₩67,081 | ₩67,261 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩67,416 | ₩67,470 | ₩67,201 | ₩67,430 | +0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩67,095 | ₩67,229 | ₩67,041 | ₩67,064 | -0.05% | 8.7천 |
|---|
| 2025.10.23 | ₩66,572 | ₩66,840 | ₩66,358 | ₩66,706 | +0.20% | 1.8만 |
|---|
| 2025.10.22 | ₩66,572 | ₩66,610 | ₩65,916 | ₩66,283 | -0.43% | 7.4천 |
|---|
| 2025.10.21 | ₩66,693 | ₩66,693 | ₩66,291 | ₩66,515 | -0.27% | 1.7만 |
|---|
| 2025.10.20 | ₩66,787 | ₩67,081 | ₩66,760 | ₩66,894 | +0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩66,264 | ₩66,572 | ₩66,109 | ₩66,524 | +0.39% | 2.4만 |
|---|
| 2025.10.16 | ₩67,014 | ₩67,095 | ₩66,130 | ₩66,425 | -0.88% | 1만 |
|---|
| 2025.10.15 | ₩66,961 | ₩67,219 | ₩66,377 | ₩66,780 | -0.27% | 1.2만 |
|---|
| 2025.10.14 | ₩65,808 | ₩66,643 | ₩65,808 | ₩66,387 | +0.88% | 5.5천 |
|---|
| 2025.10.13 | ₩66,411 | ₩66,599 | ₩66,202 | ₩66,559 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩67,148 | ₩67,376 | ₩65,621 | ₩65,621 | -2.27% | 1.5만 |
|---|