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 | ₩76,296 | ₩76,550 | ₩76,242 | ₩76,242 | -0.07% | 2.3만 |
| 2026.10.08 | ₩76,042 | ₩76,229 | ₩76,042 | ₩76,164 | +0.16% | 4.3천 |
| 2026.10.07 | ₩75,775 | ₩76,055 | ₩75,775 | ₩76,042 | +0.35% | 6.4천 |
| 2026.10.06 | ₩76,269 | ₩76,456 | ₩76,149 | ₩76,315 | +0.06% | 1.1만 |
| 2026.10.05 | ₩75,882 | ₩76,256 | ₩75,648 | ₩76,162 | +0.37% | 2.1만 |
| 2026.10.02 | ₩75,601 | ₩75,745 | ₩75,536 | ₩75,655 | +0.07% | 1.4만 |
| 2026.10.01 | ₩74,920 | ₩75,401 | ₩74,746 | ₩75,227 | +0.41% | 3.1만 |
| 2026.09.30 | ₩75,067 | ₩75,361 | ₩74,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,826 |
| -0.32% |
| 1.3만 |
| 2026.09.29 | ₩74,920 | ₩74,920 | ₩74,572 | ₩74,786 | -0.18% | 1.4만 |
|---|
| 2026.09.28 | ₩75,053 | ₩75,067 | ₩74,699 | ₩74,920 | -0.18% | 1.7만 |
|---|
| 2026.09.25 | ₩74,946 | ₩75,467 | ₩74,733 | ₩75,334 | +0.52% | 9.3천 |
|---|
| 2026.09.24 | ₩74,692 | ₩75,093 | ₩74,692 | ₩74,986 | +0.39% | 1.4만 |
|---|
| 2026.09.23 | ₩75,668 | ₩75,668 | ₩74,853 | ₩75,053 | -0.81% | 7.3천 |
|---|
| 2026.09.22 | ₩75,828 | ₩76,082 | ₩75,788 | ₩75,922 | +0.12% | 9.9천 |
|---|
| 2026.09.21 | ₩75,962 | ₩76,162 | ₩75,708 | ₩75,931 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩75,574 | ₩75,652 | ₩75,347 | ₩75,652 | +0.10% | 2만 |
|---|
| 2026.09.17 | ₩75,721 | ₩75,962 | ₩75,501 | ₩75,935 | +0.28% | 4.1만 |
|---|
| 2026.09.16 | ₩75,494 | ₩75,508 | ₩74,345 | ₩74,839 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩75,027 | ₩75,107 | ₩74,839 | ₩75,093 | +0.09% | 8.4천 |
|---|
| 2026.09.14 | ₩75,147 | ₩75,508 | ₩74,973 | ₩75,013 | -0.18% | 1.3만 |
|---|
| 2026.09.11 | ₩75,882 | ₩76,216 | ₩75,882 | ₩75,902 | +0.03% | 7.3천 |
|---|
| 2026.09.10 | ₩75,534 | ₩75,594 | ₩75,307 | ₩75,338 | -0.26% | 1만 |
|---|
| 2026.09.09 | ₩76,309 | ₩76,309 | ₩75,815 | ₩75,928 | -0.50% | 1.3만 |
|---|
| 2026.09.08 | ₩76,176 | ₩76,349 | ₩76,055 | ₩76,055 | -0.16% | 3.4만 |
|---|
| 2026.09.04 | ₩76,443 | ₩76,500 | ₩76,293 | ₩76,293 | -0.20% | 5.8천 |
|---|
| 2026.09.03 | ₩76,349 | ₩76,643 | ₩76,067 | ₩76,630 | +0.37% | 1.2만 |
|---|
| 2026.09.02 | ₩75,481 | ₩76,069 | ₩75,481 | ₩75,942 | +0.61% | 1.3만 |
|---|
| 2026.09.01 | ₩75,000 | ₩75,494 | ₩75,000 | ₩75,374 | +0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩75,695 | ₩75,695 | ₩75,027 | ₩75,481 | -0.28% | 2.2만 |
|---|
| 2026.08.28 | ₩76,510 | ₩76,590 | ₩75,748 | ₩75,842 | -0.87% | 3.7만 |
|---|
| 2026.08.27 | ₩76,242 | ₩76,536 | ₩75,995 | ₩76,363 | +0.16% | 10.1만 |
|---|
| 2026.08.26 | ₩76,002 | ₩76,256 | ₩75,967 | ₩76,109 | +0.14% | 1.2만 |
|---|
| 2026.08.25 | ₩76,109 | ₩76,276 | ₩76,002 | ₩76,216 | +0.14% | 11.4만 |
|---|
| 2026.08.24 | ₩76,416 | ₩76,416 | ₩75,935 | ₩76,026 | -0.51% | 4.6만 |
|---|
| 2026.08.21 | ₩76,777 | ₩76,777 | ₩76,456 | ₩76,526 | -0.33% | 1.8만 |
|---|
| 2026.08.20 | ₩76,136 | ₩76,496 | ₩76,082 | ₩76,082 | -0.07% | 6.7천 |
|---|
| 2026.08.19 | ₩76,429 | ₩76,623 | ₩76,323 | ₩76,336 | -0.12% | 5.9천 |
|---|
| 2026.08.18 | ₩75,948 | ₩76,069 | ₩75,684 | ₩75,684 | -0.35% | 6.7천 |
|---|
| 2026.08.17 | ₩76,536 | ₩76,536 | ₩76,196 | ₩76,232 | -0.40% | 2.6만 |
|---|
| 2026.08.14 | ₩76,202 | ₩76,309 | ₩76,090 | ₩76,194 | -0.01% | 3.1만 |
|---|
| 2026.08.13 | ₩75,708 | ₩76,029 | ₩75,655 | ₩75,991 | +0.37% | 8.8천 |
|---|
| 2026.08.12 | ₩75,935 | ₩75,935 | ₩75,696 | ₩75,696 | -0.31% | 2.4만 |
|---|
| 2026.08.11 | ₩75,908 | ₩75,908 | ₩75,435 | ₩75,435 | -0.62% | 5.5만 |
|---|
| 2026.08.10 | ₩75,441 | ₩75,868 | ₩75,441 | ₩75,684 | +0.32% | 5.5만 |
|---|
| 2026.08.07 | ₩75,454 | ₩75,548 | ₩75,140 | ₩75,506 | +0.07% | 1.4만 |
|---|
| 2026.08.06 | ₩74,692 | ₩74,833 | ₩74,556 | ₩74,556 | -0.18% | 5천 |
|---|
| 2026.08.05 | ₩75,214 | ₩75,307 | ₩74,679 | ₩74,679 | -0.71% | 7.6천 |
|---|
| 2026.08.04 | ₩74,091 | ₩74,718 | ₩73,891 | ₩74,535 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩72,942 | ₩73,684 | ₩72,903 | ₩73,626 | +0.94% | 1.5만 |
|---|
| 2026.07.31 | ₩72,702 | ₩73,034 | ₩72,107 | ₩73,034 | +0.46% | 7.9천 |
|---|
| 2026.07.30 | ₩72,314 | ₩72,849 | ₩72,100 | ₩72,849 | +0.74% | 9.2천 |
|---|
| 2026.07.29 | ₩72,488 | ₩72,621 | ₩71,606 | ₩71,606 | -1.22% | 1.3만 |
|---|
| 2026.07.28 | ₩72,368 | ₩72,473 | ₩71,973 | ₩72,473 | +0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩73,076 | ₩73,076 | ₩72,261 | ₩72,301 | -1.06% | 17.9만 |
|---|
| 2026.07.24 | ₩72,675 | ₩73,062 | ₩72,468 | ₩72,484 | -0.26% | 2.3만 |
|---|
| 2026.07.23 | ₩72,942 | ₩72,942 | ₩72,354 | ₩72,512 | -0.59% | 1.2만 |
|---|
| 2026.07.22 | ₩72,528 | ₩73,223 | ₩72,528 | ₩72,996 | +0.64% | 1.8만 |
|---|
| 2026.07.21 | ₩72,283 | ₩72,742 | ₩72,283 | ₩72,722 | +0.61% | 7.5천 |
|---|
| 2026.07.20 | ₩72,207 | ₩72,408 | ₩71,699 | ₩71,699 | -0.70% | 2.8만 |
|---|
| 2026.07.17 | ₩71,873 | ₩72,294 | ₩71,659 | ₩72,087 | +0.30% | 5.4천 |
|---|
| 2026.07.16 | ₩72,468 | ₩72,601 | ₩72,374 | ₩72,461 | -0.01% | 6.3천 |
|---|
| 2026.07.15 | ₩72,915 | ₩72,955 | ₩72,368 | ₩72,786 | -0.18% | 8.6천 |
|---|
| 2026.07.14 | ₩73,022 | ₩73,022 | ₩72,287 | ₩72,287 | -1.01% | 2.9만 |
|---|
| 2026.07.13 | ₩72,568 | ₩72,849 | ₩72,428 | ₩72,454 | -0.16% | 6.7천 |
|---|
| 2026.07.10 | ₩72,608 | ₩72,982 | ₩72,608 | ₩72,982 | +0.52% | 3.9천 |
|---|
| 2026.07.09 | ₩72,702 | ₩73,022 | ₩72,702 | ₩72,702 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩72,127 | ₩72,247 | ₩71,659 | ₩72,180 | +0.07% | 1.5만 |
|---|
| 2026.07.07 | ₩72,621 | ₩72,661 | ₩72,200 | ₩72,454 | -0.23% | 7.2천 |
|---|
| 2026.07.06 | ₩72,742 | ₩72,875 | ₩72,675 | ₩72,688 | -0.07% | 6.4만 |
|---|
| 2026.07.02 | ₩72,548 | ₩72,989 | ₩71,826 | ₩72,297 | -0.35% | 9.1천 |
|---|
| 2026.07.01 | ₩72,608 | ₩72,621 | ₩72,154 | ₩72,154 | -0.63% | 5천 |
|---|
| 2026.06.30 | ₩72,822 | ₩73,129 | ₩72,822 | ₩72,982 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩72,247 | ₩72,629 | ₩71,786 | ₩72,629 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩71,713 | ₩72,281 | ₩71,633 | ₩72,027 | +0.44% | 9.2천 |
|---|
| 2026.06.25 | ₩72,468 | ₩72,468 | ₩71,913 | ₩72,020 | -0.62% | 2.8만 |
|---|
| 2026.06.24 | ₩71,499 | ₩72,087 | ₩71,499 | ₩71,673 | +0.24% | 7.3천 |
|---|
| 2026.06.23 | ₩71,218 | ₩72,127 | ₩71,218 | ₩71,766 | +0.77% | 1.1만 |
|---|
| 2026.06.22 | ₩72,434 | ₩72,668 | ₩72,261 | ₩72,661 | +0.31% | 1.9만 |
|---|
| 2026.06.18 | ₩72,688 | ₩72,688 | ₩72,187 | ₩72,397 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩73,343 | ₩73,343 | ₩72,007 | ₩72,140 | -1.64% | 1.3만 |
|---|
| 2026.06.16 | ₩73,289 | ₩73,423 | ₩72,982 | ₩72,982 | -0.42% | 7.9천 |
|---|
| 2026.06.15 | ₩73,209 | ₩73,395 | ₩73,065 | ₩73,142 | -0.09% | 3.1만 |
|---|
| 2026.06.12 | ₩71,726 | ₩72,261 | ₩71,726 | ₩72,127 | +0.56% | 1.4만 |
|---|
| 2026.06.11 | ₩70,417 | ₩71,539 | ₩70,417 | ₩71,446 | +1.46% | 2.3만 |
|---|
| 2026.06.10 | ₩70,751 | ₩71,299 | ₩70,096 | ₩70,096 | -0.93% | 6.9만 |
|---|
| 2026.06.09 | ₩71,833 | ₩72,040 | ₩69,962 | ₩71,237 | -0.83% | 1.2만 |
|---|
| 2026.06.08 | ₩71,927 | ₩72,033 | ₩71,352 | ₩71,444 | -0.67% | 6.7천 |
|---|
| 2026.06.05 | ₩72,715 | ₩72,715 | ₩71,315 | ₩71,452 | -1.74% | 7.5천 |
|---|
| 2026.06.04 | ₩72,621 | ₩73,497 | ₩72,621 | ₩73,343 | +0.99% | 9.6천 |
|---|
| 2026.06.03 | ₩73,236 | ₩73,343 | ₩73,116 | ₩73,236 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩73,276 | ₩73,597 | ₩73,276 | ₩73,443 | +0.23% | 8.9천 |
|---|
| 2026.06.01 | ₩72,889 | ₩73,410 | ₩72,889 | ₩73,236 | +0.48% | 1.9만 |
|---|
| 2026.05.29 | ₩73,209 | ₩73,383 | ₩73,042 | ₩73,276 | +0.09% | 1만 |
|---|
| 2026.05.28 | ₩72,347 | ₩73,036 | ₩72,215 | ₩72,918 | +0.79% | 1.7만 |
|---|
| 2026.05.27 | ₩72,808 | ₩72,808 | ₩72,464 | ₩72,464 | -0.47% | 7.3천 |
|---|
| 2026.05.26 | ₩72,742 | ₩72,975 | ₩72,675 | ₩72,902 | +0.22% | 2.5만 |
|---|
| 2026.05.22 | ₩72,207 | ₩72,301 | ₩71,980 | ₩72,154 | -0.07% | 9.8천 |
|---|
| 2026.05.21 | ₩71,339 | ₩71,860 | ₩71,325 | ₩71,740 | +0.56% | 1.3만 |
|---|
| 2026.05.20 | ₩71,325 | ₩71,866 | ₩71,138 | ₩71,713 | +0.54% | 9.3천 |
|---|
| 2026.05.19 | ₩71,098 | ₩71,363 | ₩70,731 | ₩70,951 | -0.21% | 2만 |
|---|
| 2026.05.18 | ₩71,846 | ₩71,873 | ₩71,218 | ₩71,619 | -0.32% | 1.4만 |
|---|
| 2026.05.15 | ₩72,060 | ₩72,060 | ₩71,512 | ₩71,614 | -0.62% | 3.6만 |
|---|
| 2026.05.14 | ₩72,354 | ₩72,822 | ₩72,354 | ₩72,768 | +0.57% | 1.9만 |
|---|
| 2026.05.13 | ₩71,980 | ₩72,274 | ₩71,760 | ₩72,180 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩71,860 | ₩72,007 | ₩71,245 | ₩71,980 | +0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩72,074 | ₩72,287 | ₩72,074 | ₩72,167 | +0.13% | 6.7천 |
|---|
| 2026.05.08 | ₩71,659 | ₩72,120 | ₩71,659 | ₩71,953 | +0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩72,154 | ₩72,154 | ₩70,991 | ₩71,005 | -1.59% | 2.1만 |
|---|
| 2026.05.06 | ₩71,846 | ₩71,940 | ₩71,572 | ₩71,940 | +0.13% | 1.8만 |
|---|
| 2026.05.05 | ₩71,105 | ₩71,339 | ₩71,005 | ₩71,124 | +0.03% | 5.5천 |
|---|
| 2026.05.04 | ₩70,524 | ₩70,597 | ₩70,083 | ₩70,282 | -0.34% | 8.8천 |
|---|
| 2026.05.01 | ₩70,671 | ₩70,924 | ₩70,497 | ₩70,530 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩70,256 | ₩70,711 | ₩70,123 | ₩70,590 | +0.48% | 1만 |
|---|
| 2026.04.29 | ₩69,869 | ₩69,976 | ₩69,655 | ₩69,861 | -0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩70,377 | ₩70,377 | ₩69,855 | ₩70,006 | -0.53% | 5.8천 |
|---|
| 2026.04.27 | ₩70,697 | ₩70,777 | ₩70,510 | ₩70,741 | +0.06% | 1.2만 |
|---|
| 2026.04.24 | ₩70,256 | ₩70,697 | ₩70,016 | ₩70,697 | +0.63% | 2.3만 |
|---|
| 2026.04.23 | ₩69,949 | ₩70,316 | ₩69,628 | ₩70,109 | +0.23% | 1.4만 |
|---|
| 2026.04.22 | ₩70,230 | ₩70,303 | ₩70,096 | ₩70,303 | +0.10% | 6.4천 |
|---|
| 2026.04.21 | ₩70,390 | ₩70,390 | ₩69,682 | ₩69,695 | -0.99% | 1.3만 |
|---|
| 2026.04.20 | ₩70,330 | ₩70,457 | ₩70,190 | ₩70,258 | -0.10% | 7천 |
|---|
| 2026.04.17 | ₩70,149 | ₩70,671 | ₩69,976 | ₩70,584 | +0.62% | 1.9만 |
|---|
| 2026.04.16 | ₩69,775 | ₩69,896 | ₩69,655 | ₩69,794 | +0.03% | 5.8천 |
|---|
| 2026.04.15 | ₩69,668 | ₩69,722 | ₩69,334 | ₩69,722 | +0.08% | 7.5천 |
|---|
| 2026.04.14 | ₩69,361 | ₩69,644 | ₩69,274 | ₩69,622 | +0.38% | 1.7만 |
|---|
| 2026.04.13 | ₩68,225 | ₩69,170 | ₩68,225 | ₩69,170 | +1.38% | 1.3만 |
|---|
| 2026.04.10 | ₩69,027 | ₩69,027 | ₩68,626 | ₩68,733 | -0.43% | 1만 |
|---|
| 2026.04.09 | ₩68,265 | ₩68,827 | ₩68,265 | ₩68,827 | +0.82% | 8.8천 |
|---|
| 2026.04.08 | ₩68,640 | ₩68,640 | ₩68,065 | ₩68,419 | -0.32% | 4.8천 |
|---|
| 2026.04.07 | ₩66,515 | ₩66,969 | ₩66,401 | ₩66,943 | +0.64% | 1만 |
|---|
| 2026.04.06 | ₩66,261 | ₩66,870 | ₩66,261 | ₩66,870 | +0.92% | 1.5만 |
|---|
| 2026.04.02 | ₩65,312 | ₩66,430 | ₩65,312 | ₩66,430 | +1.71% | 1.6만 |
|---|
| 2026.04.01 | ₩65,954 | ₩66,622 | ₩65,954 | ₩66,368 | +0.63% | 1.4만 |
|---|
| 2026.03.31 | ₩64,578 | ₩65,687 | ₩64,578 | ₩65,687 | +1.72% | 1.2만 |
|---|
| 2026.03.30 | ₩65,019 | ₩65,019 | ₩63,736 | ₩64,070 | -1.46% | 9천 |
|---|
| 2026.03.27 | ₩64,578 | ₩64,858 | ₩64,364 | ₩64,431 | -0.23% | 8.3천 |
|---|
| 2026.03.26 | ₩65,299 | ₩65,526 | ₩64,702 | ₩64,702 | -0.91% | 7.3천 |
|---|
| 2026.03.25 | ₩65,794 | ₩65,954 | ₩65,622 | ₩65,747 | -0.07% | 6천 |
|---|
| 2026.03.24 | ₩64,578 | ₩65,433 | ₩64,578 | ₩65,219 | +0.99% | 1.4만 |
|---|
| 2026.03.23 | ₩65,206 | ₩65,887 | ₩65,165 | ₩65,232 | +0.04% | 1.8만 |
|---|
| 2026.03.20 | ₩65,406 | ₩65,406 | ₩64,056 | ₩64,350 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩65,085 | ₩65,854 | ₩64,912 | ₩65,633 | +0.84% | 1.6만 |
|---|
| 2026.03.18 | ₩66,435 | ₩66,528 | ₩65,900 | ₩65,900 | -0.80% | 5.2천 |
|---|
| 2026.03.17 | ₩67,036 | ₩67,210 | ₩66,805 | ₩66,805 | -0.34% | 8.6천 |
|---|
| 2026.03.16 | ₩66,582 | ₩66,956 | ₩66,534 | ₩66,622 | +0.06% | 6.7천 |
|---|
| 2026.03.13 | ₩66,622 | ₩66,822 | ₩65,940 | ₩65,994 | -0.94% | 3.9천 |
|---|
| 2026.03.12 | ₩66,782 | ₩66,782 | ₩66,355 | ₩66,435 | -0.52% | 9.8천 |
|---|
| 2026.03.11 | ₩67,303 | ₩67,450 | ₩66,956 | ₩67,263 | -0.06% | 3.9만 |
|---|
| 2026.03.10 | ₩67,517 | ₩68,192 | ₩67,410 | ₩67,504 | -0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩66,141 | ₩67,611 | ₩65,760 | ₩67,611 | +2.22% | 4만 |
|---|
| 2026.03.06 | ₩66,876 | ₩67,136 | ₩66,675 | ₩66,862 | -0.02% | 1.9만 |
|---|
| 2026.03.05 | ₩68,058 | ₩68,058 | ₩67,283 | ₩67,771 | -0.42% | 4.6천 |
|---|
| 2026.03.04 | ₩68,145 | ₩68,626 | ₩68,145 | ₩68,533 | +0.57% | 17.6만 |
|---|
| 2026.03.03 | ₩67,945 | ₩68,344 | ₩67,128 | ₩68,136 | +0.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,800 | ₩69,682 | ₩68,800 | ₩69,521 | +1.05% | 9.8천 |
|---|
| 2026.02.27 | ₩68,907 | ₩69,400 | ₩68,907 | ₩69,322 | +0.60% | 1.3만 |
|---|
| 2026.02.26 | ₩69,749 | ₩69,749 | ₩68,771 | ₩69,628 | -0.17% | 7.6천 |
|---|
| 2026.02.25 | ₩69,455 | ₩69,949 | ₩69,455 | ₩69,834 | +0.55% | 6.9천 |
|---|
| 2026.02.24 | ₩68,493 | ₩69,227 | ₩68,145 | ₩69,227 | +1.07% | 6.8천 |
|---|
| 2026.02.23 | ₩68,787 | ₩69,094 | ₩68,346 | ₩68,546 | -0.35% | 1.5만 |
|---|
| 2026.02.20 | ₩68,279 | ₩69,040 | ₩68,279 | ₩69,040 | +1.12% | 1.2만 |
|---|
| 2026.02.19 | ₩68,359 | ₩68,889 | ₩68,359 | ₩68,704 | +0.50% | 3.7천 |
|---|
| 2026.02.18 | ₩68,533 | ₩69,121 | ₩68,533 | ₩68,800 | +0.39% | 5.3천 |
|---|
| 2026.02.17 | ₩68,145 | ₩68,539 | ₩68,005 | ₩68,506 | +0.53% | 4.7천 |
|---|
| 2026.02.13 | ₩67,878 | ₩68,767 | ₩67,878 | ₩68,479 | +0.89% | 1.3만 |
|---|
| 2026.02.12 | ₩69,101 | ₩69,134 | ₩67,764 | ₩67,764 | -1.93% | 3만 |
|---|
| 2026.02.11 | ₩68,960 | ₩69,054 | ₩68,693 | ₩68,947 | -0.02% | 7.4천 |
|---|
| 2026.02.10 | ₩68,773 | ₩68,907 | ₩68,640 | ₩68,640 | -0.19% | 6.3천 |
|---|
| 2026.02.09 | ₩68,366 | ₩68,867 | ₩68,366 | ₩68,827 | +0.67% | 5.3천 |
|---|
| 2026.02.06 | ₩67,076 | ₩68,479 | ₩67,076 | ₩68,479 | +2.09% | 1.1만 |
|---|
| 2026.02.05 | ₩66,809 | ₩67,417 | ₩66,649 | ₩66,916 | +0.16% | 2만 |
|---|
| 2026.02.04 | ₩67,624 | ₩67,624 | ₩66,772 | ₩67,410 | -0.32% | 20.2만 |
|---|
| 2026.02.03 | ₩68,078 | ₩68,078 | ₩67,317 | ₩67,544 | -0.79% | 4.4천 |
|---|
| 2026.02.02 | ₩67,357 | ₩67,970 | ₩67,357 | ₩67,905 | +0.81% | 9.2천 |
|---|
| 2026.01.30 | ₩67,918 | ₩68,038 | ₩67,464 | ₩67,691 | -0.33% | 9.1천 |
|---|
| 2026.01.29 | ₩68,800 | ₩68,800 | ₩67,763 | ₩68,626 | -0.25% | 1만 |
|---|
| 2026.01.28 | ₩68,848 | ₩68,848 | ₩68,559 | ₩68,666 | -0.26% | 7.3천 |
|---|
| 2026.01.27 | ₩68,118 | ₩68,559 | ₩68,118 | ₩68,541 | +0.62% | 9.3천 |
|---|
| 2026.01.26 | ₩67,998 | ₩68,252 | ₩67,998 | ₩68,092 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩67,517 | ₩67,668 | ₩67,454 | ₩67,652 | +0.20% | 6.1천 |
|---|
| 2026.01.22 | ₩67,243 | ₩67,557 | ₩67,243 | ₩67,397 | +0.23% | 2만 |
|---|
| 2026.01.21 | ₩66,715 | ₩67,090 | ₩66,462 | ₩66,903 | +0.28% | 1.8만 |
|---|
| 2026.01.20 | ₩66,568 | ₩66,829 | ₩66,221 | ₩66,276 | -0.44% | 1.1만 |
|---|
| 2026.01.16 | ₩67,183 | ₩67,250 | ₩66,909 | ₩67,100 | -0.12% | 1.3만 |
|---|
| 2026.01.15 | ₩67,036 | ₩67,517 | ₩67,036 | ₩67,235 | +0.30% | 5.5천 |
|---|
| 2026.01.14 | ₩66,809 | ₩66,923 | ₩66,662 | ₩66,862 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩67,290 | ₩67,290 | ₩66,836 | ₩66,956 | -0.50% | 6.9천 |
|---|
| 2026.01.12 | ₩66,435 | ₩67,115 | ₩66,435 | ₩67,009 | +0.86% | 1.4만 |
|---|
| 2026.01.09 | ₩66,649 | ₩66,913 | ₩66,595 | ₩66,729 | +0.12% | 1.7만 |
|---|
| 2026.01.08 | ₩66,602 | ₩66,602 | ₩66,222 | ₩66,288 | -0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩67,009 | ₩67,063 | ₩66,729 | ₩66,796 | -0.32% | 1.7만 |
|---|
| 2026.01.06 | ₩66,395 | ₩66,996 | ₩66,395 | ₩66,996 | +0.91% | 2.8만 |
|---|
| 2026.01.05 | ₩66,542 | ₩66,705 | ₩66,222 | ₩66,502 | -0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩66,315 | ₩66,662 | ₩66,102 | ₩66,462 | +0.22% | 1.9만 |
|---|
| 2025.12.31 | ₩66,736 | ₩66,736 | ₩66,114 | ₩66,114 | -0.93% | 7천 |
|---|
| 2025.12.30 | ₩67,437 | ₩67,517 | ₩67,225 | ₩67,225 | -0.32% | 7.6천 |
|---|
| 2025.12.29 | ₩67,557 | ₩67,557 | ₩67,360 | ₩67,410 | -0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩67,985 | ₩67,985 | ₩67,778 | ₩67,824 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩67,788 | ₩68,012 | ₩67,788 | ₩67,931 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩67,464 | ₩67,798 | ₩67,398 | ₩67,798 | +0.50% | 1.4만 |
|---|
| 2025.12.22 | ₩67,450 | ₩67,611 | ₩67,330 | ₩67,484 | +0.05% | 6.8만 |
|---|
| 2025.12.19 | ₩66,940 | ₩67,176 | ₩66,940 | ₩67,143 | +0.30% | 4.3천 |
|---|
| 2025.12.18 | ₩66,969 | ₩67,297 | ₩66,802 | ₩66,956 | -0.02% | 4.5천 |
|---|
| 2025.12.17 | ₩66,983 | ₩67,041 | ₩66,475 | ₩66,568 | -0.62% | 9.4천 |
|---|
| 2025.12.16 | ₩66,969 | ₩66,969 | ₩66,598 | ₩66,889 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩67,531 | ₩67,531 | ₩67,076 | ₩67,223 | -0.46% | 1.3만 |
|---|
| 2025.12.12 | ₩68,037 | ₩68,037 | ₩67,076 | ₩67,076 | -1.41% | 5.1천 |
|---|
| 2025.12.11 | ₩67,317 | ₩67,945 | ₩67,249 | ₩67,875 | +0.83% | 4.9천 |
|---|
| 2025.12.10 | ₩67,143 | ₩67,564 | ₩66,870 | ₩67,370 | +0.34% | 1.2만 |
|---|
| 2025.12.09 | ₩67,210 | ₩67,283 | ₩67,130 | ₩67,162 | -0.07% | 5.6천 |
|---|
| 2025.12.08 | ₩67,170 | ₩67,287 | ₩66,929 | ₩66,975 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩67,303 | ₩67,647 | ₩67,183 | ₩67,218 | -0.13% | 1.1만 |
|---|
| 2025.12.04 | ₩67,330 | ₩67,449 | ₩67,140 | ₩67,437 | +0.16% | 6.4천 |
|---|
| 2025.12.03 | ₩67,079 | ₩67,294 | ₩66,993 | ₩67,116 | +0.06% | 7.1천 |
|---|
| 2025.12.02 | ₩67,305 | ₩67,319 | ₩66,956 | ₩67,007 | -0.44% | 8.2천 |
|---|
| 2025.12.01 | ₩67,191 | ₩67,384 | ₩67,156 | ₩67,158 | -0.05% | 6천 |
|---|
| 2025.11.28 | ₩67,277 | ₩67,571 | ₩67,277 | ₩67,397 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩66,809 | ₩67,397 | ₩66,809 | ₩67,243 | +0.65% | 5.9천 |
|---|
| 2025.11.25 | ₩66,047 | ₩66,675 | ₩65,888 | ₩66,542 | +0.75% | 7.9천 |
|---|
| 2025.11.24 | ₩65,192 | ₩66,181 | ₩65,192 | ₩66,070 | +1.35% | 9천 |
|---|
| 2025.11.21 | ₩64,671 | ₩65,669 | ₩64,471 | ₩65,191 | +0.80% | 8천 |
|---|
| 2025.11.20 | ₩66,488 | ₩66,715 | ₩64,647 | ₩64,647 | -2.77% | 1.3만 |
|---|
| 2025.11.19 | ₩65,740 | ₩65,860 | ₩65,459 | ₩65,792 | +0.08% | 4.9천 |
|---|
| 2025.11.18 | ₩65,406 | ₩65,922 | ₩65,174 | ₩65,697 | +0.45% | 9.6천 |
|---|
| 2025.11.17 | ₩66,341 | ₩66,649 | ₩65,541 | ₩65,745 | -0.90% | 6.5천 |
|---|
| 2025.11.14 | ₩65,914 | ₩66,944 | ₩65,914 | ₩66,587 | +1.02% | 5천 |
|---|
| 2025.11.13 | ₩67,544 | ₩67,611 | ₩66,633 | ₩66,633 | -1.35% | 8.9천 |
|---|
| 2025.11.12 | ₩67,611 | ₩67,731 | ₩67,417 | ₩67,678 | +0.10% | 1.1만 |
|---|
| 2025.11.11 | ₩67,090 | ₩67,577 | ₩67,076 | ₩67,504 | +0.62% | 5.9천 |
|---|
| 2025.11.10 | ₩67,048 | ₩67,311 | ₩66,649 | ₩67,262 | +0.32% | 1.7만 |
|---|
| 2025.11.07 | ₩65,506 | ₩66,225 | ₩65,351 | ₩66,225 | +1.10% | 6.2천 |
|---|
| 2025.11.06 | ₩66,514 | ₩66,609 | ₩65,920 | ₩66,074 | -0.66% | 1.4만 |
|---|
| 2025.11.05 | ₩65,967 | ₩67,050 | ₩65,967 | ₩66,756 | +1.20% | 1.1만 |
|---|
| 2025.11.04 | ₩66,007 | ₩66,582 | ₩66,007 | ₩66,154 | +0.22% | 1.1만 |
|---|
| 2025.11.03 | ₩66,876 | ₩66,876 | ₩66,315 | ₩66,862 | -0.02% | 1.7만 |
|---|
| 2025.10.31 | ₩67,023 | ₩67,050 | ₩66,434 | ₩66,782 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩66,649 | ₩67,196 | ₩66,649 | ₩66,796 | +0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩67,036 | ₩67,384 | ₩66,809 | ₩66,944 | -0.14% | 1.3만 |
|---|
| 2025.10.28 | ₩67,303 | ₩67,424 | ₩66,889 | ₩67,068 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩67,223 | ₩67,277 | ₩67,008 | ₩67,237 | +0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩66,903 | ₩67,036 | ₩66,849 | ₩66,872 | -0.05% | 8.7천 |
|---|
| 2025.10.23 | ₩66,381 | ₩66,649 | ₩66,168 | ₩66,515 | +0.20% | 1.8만 |
|---|
| 2025.10.22 | ₩66,381 | ₩66,419 | ₩65,727 | ₩66,093 | -0.43% | 7.4천 |
|---|
| 2025.10.21 | ₩66,502 | ₩66,502 | ₩66,101 | ₩66,324 | -0.27% | 1.7만 |
|---|
| 2025.10.20 | ₩66,595 | ₩66,889 | ₩66,568 | ₩66,702 | +0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩66,074 | ₩66,381 | ₩65,919 | ₩66,333 | +0.39% | 2.4만 |
|---|
| 2025.10.16 | ₩66,822 | ₩66,903 | ₩65,940 | ₩66,234 | -0.88% | 1만 |
|---|
| 2025.10.15 | ₩66,769 | ₩67,027 | ₩66,186 | ₩66,589 | -0.27% | 1.2만 |
|---|
| 2025.10.14 | ₩65,620 | ₩66,452 | ₩65,620 | ₩66,197 | +0.88% | 5.5천 |
|---|
| 2025.10.13 | ₩66,221 | ₩66,408 | ₩66,013 | ₩66,368 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩66,956 | ₩67,183 | ₩65,433 | ₩65,433 | -2.27% | 1.5만 |
|---|