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 | ₩76,319 | ₩76,573 | ₩76,265 | ₩76,265 | -0.07% | 2.3만 |
| 2026.10.08 | ₩76,065 | ₩76,252 | ₩76,065 | ₩76,186 | +0.16% | 4.3천 |
| 2026.10.07 | ₩75,797 | ₩76,078 | ₩75,797 | ₩76,065 | +0.35% | 6.4천 |
| 2026.10.06 | ₩76,292 | ₩76,479 | ₩76,172 | ₩76,337 | +0.06% | 1.1만 |
| 2026.10.05 | ₩75,904 | ₩76,279 | ₩75,670 | ₩76,185 | +0.37% | 2.1만 |
| 2026.10.02 | ₩75,624 | ₩75,768 | ₩75,558 | ₩75,677 | +0.07% | 1.4만 |
| 2026.10.01 | ₩74,942 | ₩75,423 | ₩74,768 | ₩75,249 | +0.41% | 3.1만 |
| 2026.09.30 | ₩75,089 | ₩75,383 | ₩74,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,848 |
| -0.32% |
| 1.3만 |
| 2026.09.29 | ₩74,942 | ₩74,942 | ₩74,595 | ₩74,808 | -0.18% | 1.4만 |
|---|
| 2026.09.28 | ₩75,076 | ₩75,089 | ₩74,722 | ₩74,942 | -0.18% | 1.7만 |
|---|
| 2026.09.25 | ₩74,969 | ₩75,490 | ₩74,755 | ₩75,356 | +0.52% | 9.3천 |
|---|
| 2026.09.24 | ₩74,715 | ₩75,116 | ₩74,715 | ₩75,009 | +0.39% | 1.4만 |
|---|
| 2026.09.23 | ₩75,691 | ₩75,691 | ₩74,875 | ₩75,076 | -0.81% | 7.3천 |
|---|
| 2026.09.22 | ₩75,851 | ₩76,105 | ₩75,811 | ₩75,944 | +0.12% | 9.9천 |
|---|
| 2026.09.21 | ₩75,985 | ₩76,185 | ₩75,731 | ₩75,954 | -0.04% | 1.3만 |
|---|
| 2026.09.18 | ₩75,597 | ₩75,674 | ₩75,370 | ₩75,674 | +0.10% | 2만 |
|---|
| 2026.09.17 | ₩75,744 | ₩75,985 | ₩75,523 | ₩75,958 | +0.28% | 4.1만 |
|---|
| 2026.09.16 | ₩75,517 | ₩75,530 | ₩74,367 | ₩74,862 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩75,049 | ₩75,129 | ₩74,862 | ₩75,116 | +0.09% | 8.4천 |
|---|
| 2026.09.14 | ₩75,169 | ₩75,530 | ₩74,996 | ₩75,036 | -0.18% | 1.3만 |
|---|
| 2026.09.11 | ₩75,904 | ₩76,239 | ₩75,904 | ₩75,924 | +0.03% | 7.3천 |
|---|
| 2026.09.10 | ₩75,557 | ₩75,617 | ₩75,330 | ₩75,360 | -0.26% | 1만 |
|---|
| 2026.09.09 | ₩76,332 | ₩76,332 | ₩75,838 | ₩75,951 | -0.50% | 1.3만 |
|---|
| 2026.09.08 | ₩76,198 | ₩76,372 | ₩76,078 | ₩76,078 | -0.16% | 3.4만 |
|---|
| 2026.09.04 | ₩76,466 | ₩76,523 | ₩76,316 | ₩76,316 | -0.20% | 5.8천 |
|---|
| 2026.09.03 | ₩76,372 | ₩76,666 | ₩76,090 | ₩76,653 | +0.37% | 1.2만 |
|---|
| 2026.09.02 | ₩75,503 | ₩76,091 | ₩75,503 | ₩75,965 | +0.61% | 1.3만 |
|---|
| 2026.09.01 | ₩75,022 | ₩75,517 | ₩75,022 | ₩75,396 | +0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩75,717 | ₩75,717 | ₩75,049 | ₩75,503 | -0.28% | 2.2만 |
|---|
| 2026.08.28 | ₩76,533 | ₩76,613 | ₩75,771 | ₩75,864 | -0.87% | 3.7만 |
|---|
| 2026.08.27 | ₩76,265 | ₩76,559 | ₩76,018 | ₩76,386 | +0.16% | 10.1만 |
|---|
| 2026.08.26 | ₩76,025 | ₩76,279 | ₩75,990 | ₩76,132 | +0.14% | 1.2만 |
|---|
| 2026.08.25 | ₩76,132 | ₩76,299 | ₩76,025 | ₩76,239 | +0.14% | 11.4만 |
|---|
| 2026.08.24 | ₩76,439 | ₩76,439 | ₩75,958 | ₩76,049 | -0.51% | 4.6만 |
|---|
| 2026.08.21 | ₩76,800 | ₩76,800 | ₩76,479 | ₩76,549 | -0.33% | 1.8만 |
|---|
| 2026.08.20 | ₩76,158 | ₩76,519 | ₩76,105 | ₩76,105 | -0.07% | 6.7천 |
|---|
| 2026.08.19 | ₩76,452 | ₩76,646 | ₩76,345 | ₩76,359 | -0.12% | 5.9천 |
|---|
| 2026.08.18 | ₩75,971 | ₩76,091 | ₩75,707 | ₩75,707 | -0.35% | 6.7천 |
|---|
| 2026.08.17 | ₩76,559 | ₩76,559 | ₩76,218 | ₩76,255 | -0.40% | 2.6만 |
|---|
| 2026.08.14 | ₩76,225 | ₩76,332 | ₩76,113 | ₩76,217 | -0.01% | 3.1만 |
|---|
| 2026.08.13 | ₩75,731 | ₩76,051 | ₩75,677 | ₩76,014 | +0.37% | 8.8천 |
|---|
| 2026.08.12 | ₩75,958 | ₩75,958 | ₩75,719 | ₩75,719 | -0.31% | 2.4만 |
|---|
| 2026.08.11 | ₩75,931 | ₩75,931 | ₩75,458 | ₩75,458 | -0.62% | 5.5만 |
|---|
| 2026.08.10 | ₩75,463 | ₩75,891 | ₩75,463 | ₩75,707 | +0.32% | 5.5만 |
|---|
| 2026.08.07 | ₩75,477 | ₩75,570 | ₩75,163 | ₩75,529 | +0.07% | 1.4만 |
|---|
| 2026.08.06 | ₩74,715 | ₩74,855 | ₩74,578 | ₩74,578 | -0.18% | 5천 |
|---|
| 2026.08.05 | ₩75,236 | ₩75,330 | ₩74,701 | ₩74,701 | -0.71% | 7.6천 |
|---|
| 2026.08.04 | ₩74,113 | ₩74,740 | ₩73,913 | ₩74,557 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩72,964 | ₩73,706 | ₩72,925 | ₩73,648 | +0.94% | 1.5만 |
|---|
| 2026.07.31 | ₩72,723 | ₩73,056 | ₩72,129 | ₩73,056 | +0.46% | 7.9천 |
|---|
| 2026.07.30 | ₩72,336 | ₩72,870 | ₩72,122 | ₩72,870 | +0.74% | 9.2천 |
|---|
| 2026.07.29 | ₩72,509 | ₩72,643 | ₩71,627 | ₩71,627 | -1.22% | 1.3만 |
|---|
| 2026.07.28 | ₩72,389 | ₩72,495 | ₩71,995 | ₩72,495 | +0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩73,098 | ₩73,098 | ₩72,282 | ₩72,322 | -1.06% | 17.9만 |
|---|
| 2026.07.24 | ₩72,697 | ₩73,084 | ₩72,489 | ₩72,505 | -0.26% | 2.3만 |
|---|
| 2026.07.23 | ₩72,964 | ₩72,964 | ₩72,376 | ₩72,534 | -0.59% | 1.2만 |
|---|
| 2026.07.22 | ₩72,550 | ₩73,245 | ₩72,550 | ₩73,017 | +0.64% | 1.8만 |
|---|
| 2026.07.21 | ₩72,305 | ₩72,763 | ₩72,305 | ₩72,743 | +0.61% | 7.5천 |
|---|
| 2026.07.20 | ₩72,229 | ₩72,429 | ₩71,721 | ₩71,721 | -0.70% | 2.8만 |
|---|
| 2026.07.17 | ₩71,895 | ₩72,316 | ₩71,681 | ₩72,108 | +0.30% | 5.4천 |
|---|
| 2026.07.16 | ₩72,489 | ₩72,623 | ₩72,396 | ₩72,483 | -0.01% | 6.3천 |
|---|
| 2026.07.15 | ₩72,937 | ₩72,977 | ₩72,389 | ₩72,808 | -0.18% | 8.6천 |
|---|
| 2026.07.14 | ₩73,044 | ₩73,044 | ₩72,309 | ₩72,309 | -1.01% | 2.9만 |
|---|
| 2026.07.13 | ₩72,590 | ₩72,870 | ₩72,449 | ₩72,476 | -0.16% | 6.7천 |
|---|
| 2026.07.10 | ₩72,630 | ₩73,004 | ₩72,630 | ₩73,004 | +0.52% | 3.9천 |
|---|
| 2026.07.09 | ₩72,723 | ₩73,044 | ₩72,723 | ₩72,723 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩72,149 | ₩72,269 | ₩71,681 | ₩72,202 | +0.07% | 1.5만 |
|---|
| 2026.07.07 | ₩72,643 | ₩72,683 | ₩72,222 | ₩72,476 | -0.23% | 7.2천 |
|---|
| 2026.07.06 | ₩72,763 | ₩72,897 | ₩72,697 | ₩72,710 | -0.07% | 6.4만 |
|---|
| 2026.07.02 | ₩72,570 | ₩73,011 | ₩71,848 | ₩72,318 | -0.35% | 9.1천 |
|---|
| 2026.07.01 | ₩72,630 | ₩72,643 | ₩72,175 | ₩72,175 | -0.63% | 5천 |
|---|
| 2026.06.30 | ₩72,844 | ₩73,151 | ₩72,844 | ₩73,004 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩72,269 | ₩72,651 | ₩71,808 | ₩72,651 | +0.53% | 2.4천 |
|---|
| 2026.06.26 | ₩71,734 | ₩72,302 | ₩71,654 | ₩72,048 | +0.44% | 9.2천 |
|---|
| 2026.06.25 | ₩72,489 | ₩72,489 | ₩71,935 | ₩72,042 | -0.62% | 2.8만 |
|---|
| 2026.06.24 | ₩71,520 | ₩72,108 | ₩71,520 | ₩71,694 | +0.24% | 7.3천 |
|---|
| 2026.06.23 | ₩71,240 | ₩72,149 | ₩71,240 | ₩71,788 | +0.77% | 1.1만 |
|---|
| 2026.06.22 | ₩72,456 | ₩72,690 | ₩72,282 | ₩72,683 | +0.31% | 1.9만 |
|---|
| 2026.06.18 | ₩72,710 | ₩72,710 | ₩72,209 | ₩72,419 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩73,365 | ₩73,365 | ₩72,028 | ₩72,162 | -1.64% | 1.3만 |
|---|
| 2026.06.16 | ₩73,311 | ₩73,445 | ₩73,004 | ₩73,004 | -0.42% | 7.9천 |
|---|
| 2026.06.15 | ₩73,231 | ₩73,417 | ₩73,087 | ₩73,164 | -0.09% | 3.1만 |
|---|
| 2026.06.12 | ₩71,748 | ₩72,282 | ₩71,748 | ₩72,149 | +0.56% | 1.4만 |
|---|
| 2026.06.11 | ₩70,438 | ₩71,560 | ₩70,438 | ₩71,467 | +1.46% | 2.3만 |
|---|
| 2026.06.10 | ₩70,772 | ₩71,320 | ₩70,117 | ₩70,117 | -0.93% | 6.9만 |
|---|
| 2026.06.09 | ₩71,855 | ₩72,062 | ₩69,983 | ₩71,258 | -0.83% | 1.2만 |
|---|
| 2026.06.08 | ₩71,948 | ₩72,055 | ₩71,373 | ₩71,466 | -0.67% | 6.7천 |
|---|
| 2026.06.05 | ₩72,737 | ₩72,737 | ₩71,336 | ₩71,474 | -1.74% | 7.5천 |
|---|
| 2026.06.04 | ₩72,643 | ₩73,519 | ₩72,643 | ₩73,365 | +0.99% | 9.6천 |
|---|
| 2026.06.03 | ₩73,258 | ₩73,365 | ₩73,138 | ₩73,258 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩73,298 | ₩73,619 | ₩73,298 | ₩73,465 | +0.23% | 8.9천 |
|---|
| 2026.06.01 | ₩72,910 | ₩73,432 | ₩72,910 | ₩73,258 | +0.48% | 1.9만 |
|---|
| 2026.05.29 | ₩73,231 | ₩73,405 | ₩73,064 | ₩73,298 | +0.09% | 1만 |
|---|
| 2026.05.28 | ₩72,369 | ₩73,057 | ₩72,237 | ₩72,940 | +0.79% | 1.7만 |
|---|
| 2026.05.27 | ₩72,830 | ₩72,830 | ₩72,485 | ₩72,485 | -0.47% | 7.3천 |
|---|
| 2026.05.26 | ₩72,763 | ₩72,997 | ₩72,697 | ₩72,924 | +0.22% | 2.5만 |
|---|
| 2026.05.22 | ₩72,229 | ₩72,322 | ₩72,002 | ₩72,175 | -0.07% | 9.8천 |
|---|
| 2026.05.21 | ₩71,360 | ₩71,881 | ₩71,347 | ₩71,761 | +0.56% | 1.3만 |
|---|
| 2026.05.20 | ₩71,347 | ₩71,888 | ₩71,160 | ₩71,734 | +0.54% | 9.3천 |
|---|
| 2026.05.19 | ₩71,119 | ₩71,384 | ₩70,752 | ₩70,972 | -0.21% | 2만 |
|---|
| 2026.05.18 | ₩71,868 | ₩71,895 | ₩71,240 | ₩71,641 | -0.32% | 1.4만 |
|---|
| 2026.05.15 | ₩72,082 | ₩72,082 | ₩71,534 | ₩71,635 | -0.62% | 3.6만 |
|---|
| 2026.05.14 | ₩72,376 | ₩72,844 | ₩72,376 | ₩72,790 | +0.57% | 1.9만 |
|---|
| 2026.05.13 | ₩72,002 | ₩72,296 | ₩71,781 | ₩72,202 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩71,881 | ₩72,028 | ₩71,266 | ₩72,002 | +0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩72,095 | ₩72,309 | ₩72,095 | ₩72,189 | +0.13% | 6.7천 |
|---|
| 2026.05.08 | ₩71,681 | ₩72,142 | ₩71,681 | ₩71,975 | +0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩72,175 | ₩72,175 | ₩71,012 | ₩71,026 | -1.59% | 2.1만 |
|---|
| 2026.05.06 | ₩71,868 | ₩71,961 | ₩71,594 | ₩71,961 | +0.13% | 1.8만 |
|---|
| 2026.05.05 | ₩71,126 | ₩71,360 | ₩71,026 | ₩71,145 | +0.03% | 5.5천 |
|---|
| 2026.05.04 | ₩70,545 | ₩70,618 | ₩70,104 | ₩70,303 | -0.34% | 8.8천 |
|---|
| 2026.05.01 | ₩70,692 | ₩70,946 | ₩70,518 | ₩70,551 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩70,277 | ₩70,732 | ₩70,144 | ₩70,612 | +0.48% | 1만 |
|---|
| 2026.04.29 | ₩69,890 | ₩69,997 | ₩69,676 | ₩69,882 | -0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩70,398 | ₩70,398 | ₩69,876 | ₩70,027 | -0.53% | 5.8천 |
|---|
| 2026.04.27 | ₩70,718 | ₩70,799 | ₩70,531 | ₩70,763 | +0.06% | 1.2만 |
|---|
| 2026.04.24 | ₩70,277 | ₩70,718 | ₩70,037 | ₩70,718 | +0.63% | 2.3만 |
|---|
| 2026.04.23 | ₩69,970 | ₩70,338 | ₩69,649 | ₩70,130 | +0.23% | 1.4만 |
|---|
| 2026.04.22 | ₩70,251 | ₩70,324 | ₩70,117 | ₩70,324 | +0.10% | 6.4천 |
|---|
| 2026.04.21 | ₩70,411 | ₩70,411 | ₩69,703 | ₩69,716 | -0.99% | 1.3만 |
|---|
| 2026.04.20 | ₩70,351 | ₩70,478 | ₩70,211 | ₩70,279 | -0.10% | 7천 |
|---|
| 2026.04.17 | ₩70,170 | ₩70,692 | ₩69,997 | ₩70,605 | +0.62% | 1.9만 |
|---|
| 2026.04.16 | ₩69,796 | ₩69,917 | ₩69,676 | ₩69,815 | +0.03% | 5.8천 |
|---|
| 2026.04.15 | ₩69,689 | ₩69,743 | ₩69,355 | ₩69,743 | +0.08% | 7.5천 |
|---|
| 2026.04.14 | ₩69,382 | ₩69,665 | ₩69,295 | ₩69,643 | +0.38% | 1.7만 |
|---|
| 2026.04.13 | ₩68,246 | ₩69,191 | ₩68,246 | ₩69,191 | +1.38% | 1.3만 |
|---|
| 2026.04.10 | ₩69,048 | ₩69,048 | ₩68,647 | ₩68,754 | -0.43% | 1만 |
|---|
| 2026.04.09 | ₩68,286 | ₩68,847 | ₩68,286 | ₩68,847 | +0.82% | 8.8천 |
|---|
| 2026.04.08 | ₩68,660 | ₩68,660 | ₩68,085 | ₩68,440 | -0.32% | 4.8천 |
|---|
| 2026.04.07 | ₩66,535 | ₩66,989 | ₩66,421 | ₩66,963 | +0.64% | 1만 |
|---|
| 2026.04.06 | ₩66,281 | ₩66,890 | ₩66,281 | ₩66,890 | +0.92% | 1.5만 |
|---|
| 2026.04.02 | ₩65,332 | ₩66,449 | ₩65,332 | ₩66,449 | +1.71% | 1.6만 |
|---|
| 2026.04.01 | ₩65,974 | ₩66,642 | ₩65,974 | ₩66,388 | +0.63% | 1.4만 |
|---|
| 2026.03.31 | ₩64,597 | ₩65,706 | ₩64,597 | ₩65,706 | +1.72% | 1.2만 |
|---|
| 2026.03.30 | ₩65,038 | ₩65,038 | ₩63,755 | ₩64,089 | -1.46% | 9천 |
|---|
| 2026.03.27 | ₩64,597 | ₩64,878 | ₩64,383 | ₩64,450 | -0.23% | 8.3천 |
|---|
| 2026.03.26 | ₩65,319 | ₩65,546 | ₩64,721 | ₩64,721 | -0.91% | 7.3천 |
|---|
| 2026.03.25 | ₩65,813 | ₩65,974 | ₩65,642 | ₩65,766 | -0.07% | 6천 |
|---|
| 2026.03.24 | ₩64,597 | ₩65,452 | ₩64,597 | ₩65,238 | +0.99% | 1.4만 |
|---|
| 2026.03.23 | ₩65,225 | ₩65,907 | ₩65,185 | ₩65,252 | +0.04% | 1.8만 |
|---|
| 2026.03.20 | ₩65,426 | ₩65,426 | ₩64,076 | ₩64,370 | -1.61% | 1.1만 |
|---|
| 2026.03.19 | ₩65,105 | ₩65,873 | ₩64,931 | ₩65,653 | +0.84% | 1.6만 |
|---|
| 2026.03.18 | ₩66,455 | ₩66,548 | ₩65,920 | ₩65,920 | -0.80% | 5.2천 |
|---|
| 2026.03.17 | ₩67,056 | ₩67,230 | ₩66,825 | ₩66,825 | -0.34% | 8.6천 |
|---|
| 2026.03.16 | ₩66,602 | ₩66,976 | ₩66,554 | ₩66,642 | +0.06% | 6.7천 |
|---|
| 2026.03.13 | ₩66,642 | ₩66,842 | ₩65,960 | ₩66,014 | -0.94% | 3.9천 |
|---|
| 2026.03.12 | ₩66,802 | ₩66,802 | ₩66,375 | ₩66,455 | -0.52% | 9.8천 |
|---|
| 2026.03.11 | ₩67,324 | ₩67,471 | ₩66,976 | ₩67,283 | -0.06% | 3.9만 |
|---|
| 2026.03.10 | ₩67,537 | ₩68,212 | ₩67,430 | ₩67,524 | -0.02% | 1.8만 |
|---|
| 2026.03.09 | ₩66,161 | ₩67,631 | ₩65,780 | ₩67,631 | +2.22% | 4만 |
|---|
| 2026.03.06 | ₩66,896 | ₩67,156 | ₩66,695 | ₩66,882 | -0.02% | 1.9만 |
|---|
| 2026.03.05 | ₩68,079 | ₩68,079 | ₩67,303 | ₩67,791 | -0.42% | 4.6천 |
|---|
| 2026.03.04 | ₩68,166 | ₩68,647 | ₩68,166 | ₩68,553 | +0.57% | 17.6만 |
|---|
| 2026.03.03 | ₩67,965 | ₩68,365 | ₩67,148 | ₩68,156 | +0.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,821 | ₩69,703 | ₩68,821 | ₩69,542 | +1.05% | 9.8천 |
|---|
| 2026.02.27 | ₩68,927 | ₩69,421 | ₩68,927 | ₩69,343 | +0.60% | 1.3만 |
|---|
| 2026.02.26 | ₩69,769 | ₩69,769 | ₩68,791 | ₩69,649 | -0.17% | 7.6천 |
|---|
| 2026.02.25 | ₩69,475 | ₩69,970 | ₩69,475 | ₩69,855 | +0.55% | 6.9천 |
|---|
| 2026.02.24 | ₩68,513 | ₩69,248 | ₩68,166 | ₩69,248 | +1.07% | 6.8천 |
|---|
| 2026.02.23 | ₩68,807 | ₩69,115 | ₩68,366 | ₩68,567 | -0.35% | 1.5만 |
|---|
| 2026.02.20 | ₩68,299 | ₩69,061 | ₩68,299 | ₩69,061 | +1.12% | 1.2만 |
|---|
| 2026.02.19 | ₩68,379 | ₩68,910 | ₩68,379 | ₩68,724 | +0.50% | 3.7천 |
|---|
| 2026.02.18 | ₩68,553 | ₩69,141 | ₩68,553 | ₩68,821 | +0.39% | 5.3천 |
|---|
| 2026.02.17 | ₩68,166 | ₩68,560 | ₩68,025 | ₩68,526 | +0.53% | 4.7천 |
|---|
| 2026.02.13 | ₩67,898 | ₩68,787 | ₩67,898 | ₩68,500 | +0.89% | 1.3만 |
|---|
| 2026.02.12 | ₩69,121 | ₩69,155 | ₩67,785 | ₩67,785 | -1.93% | 3만 |
|---|
| 2026.02.11 | ₩68,981 | ₩69,074 | ₩68,714 | ₩68,968 | -0.02% | 7.4천 |
|---|
| 2026.02.10 | ₩68,794 | ₩68,927 | ₩68,660 | ₩68,660 | -0.19% | 6.3천 |
|---|
| 2026.02.09 | ₩68,386 | ₩68,887 | ₩68,386 | ₩68,847 | +0.67% | 5.3천 |
|---|
| 2026.02.06 | ₩67,096 | ₩68,500 | ₩67,096 | ₩68,500 | +2.09% | 1.1만 |
|---|
| 2026.02.05 | ₩66,829 | ₩67,437 | ₩66,669 | ₩66,936 | +0.16% | 2만 |
|---|
| 2026.02.04 | ₩67,644 | ₩67,644 | ₩66,792 | ₩67,430 | -0.32% | 20.2만 |
|---|
| 2026.02.03 | ₩68,099 | ₩68,099 | ₩67,337 | ₩67,564 | -0.79% | 4.4천 |
|---|
| 2026.02.02 | ₩67,377 | ₩67,990 | ₩67,377 | ₩67,925 | +0.81% | 9.2천 |
|---|
| 2026.01.30 | ₩67,938 | ₩68,059 | ₩67,484 | ₩67,711 | -0.33% | 9.1천 |
|---|
| 2026.01.29 | ₩68,821 | ₩68,821 | ₩67,783 | ₩68,647 | -0.25% | 1만 |
|---|
| 2026.01.28 | ₩68,869 | ₩68,869 | ₩68,580 | ₩68,687 | -0.26% | 7.3천 |
|---|
| 2026.01.27 | ₩68,139 | ₩68,580 | ₩68,139 | ₩68,561 | +0.62% | 9.3천 |
|---|
| 2026.01.26 | ₩68,019 | ₩68,273 | ₩68,019 | ₩68,112 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩67,537 | ₩67,688 | ₩67,475 | ₩67,672 | +0.20% | 6.1천 |
|---|
| 2026.01.22 | ₩67,263 | ₩67,577 | ₩67,263 | ₩67,417 | +0.23% | 2만 |
|---|
| 2026.01.21 | ₩66,735 | ₩67,110 | ₩66,481 | ₩66,923 | +0.28% | 1.8만 |
|---|
| 2026.01.20 | ₩66,588 | ₩66,849 | ₩66,241 | ₩66,296 | -0.44% | 1.1만 |
|---|
| 2026.01.16 | ₩67,203 | ₩67,270 | ₩66,929 | ₩67,120 | -0.12% | 1.3만 |
|---|
| 2026.01.15 | ₩67,056 | ₩67,537 | ₩67,056 | ₩67,255 | +0.30% | 5.5천 |
|---|
| 2026.01.14 | ₩66,829 | ₩66,943 | ₩66,682 | ₩66,882 | +0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩67,310 | ₩67,310 | ₩66,856 | ₩66,976 | -0.50% | 6.9천 |
|---|
| 2026.01.12 | ₩66,455 | ₩67,135 | ₩66,455 | ₩67,029 | +0.86% | 1.4만 |
|---|
| 2026.01.09 | ₩66,669 | ₩66,933 | ₩66,615 | ₩66,749 | +0.12% | 1.7만 |
|---|
| 2026.01.08 | ₩66,622 | ₩66,622 | ₩66,242 | ₩66,308 | -0.47% | 1.8만 |
|---|
| 2026.01.07 | ₩67,029 | ₩67,083 | ₩66,749 | ₩66,816 | -0.32% | 1.7만 |
|---|
| 2026.01.06 | ₩66,415 | ₩67,016 | ₩66,415 | ₩67,016 | +0.91% | 2.8만 |
|---|
| 2026.01.05 | ₩66,562 | ₩66,725 | ₩66,242 | ₩66,522 | -0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩66,334 | ₩66,682 | ₩66,122 | ₩66,481 | +0.22% | 1.9만 |
|---|
| 2025.12.31 | ₩66,755 | ₩66,755 | ₩66,134 | ₩66,134 | -0.93% | 7천 |
|---|
| 2025.12.30 | ₩67,457 | ₩67,537 | ₩67,245 | ₩67,245 | -0.32% | 7.6천 |
|---|
| 2025.12.29 | ₩67,577 | ₩67,577 | ₩67,380 | ₩67,430 | -0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩68,005 | ₩68,005 | ₩67,798 | ₩67,845 | -0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩67,809 | ₩68,032 | ₩67,809 | ₩67,952 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩67,484 | ₩67,818 | ₩67,418 | ₩67,818 | +0.50% | 1.4만 |
|---|
| 2025.12.22 | ₩67,471 | ₩67,631 | ₩67,350 | ₩67,504 | +0.05% | 6.8만 |
|---|
| 2025.12.19 | ₩66,960 | ₩67,197 | ₩66,960 | ₩67,163 | +0.30% | 4.3천 |
|---|
| 2025.12.18 | ₩66,989 | ₩67,317 | ₩66,822 | ₩66,976 | -0.02% | 4.5천 |
|---|
| 2025.12.17 | ₩67,003 | ₩67,062 | ₩66,495 | ₩66,588 | -0.62% | 9.4천 |
|---|
| 2025.12.16 | ₩66,989 | ₩66,989 | ₩66,618 | ₩66,909 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩67,551 | ₩67,551 | ₩67,096 | ₩67,243 | -0.46% | 1.3만 |
|---|
| 2025.12.12 | ₩68,057 | ₩68,057 | ₩67,096 | ₩67,096 | -1.41% | 5.1천 |
|---|
| 2025.12.11 | ₩67,337 | ₩67,965 | ₩67,269 | ₩67,896 | +0.83% | 4.9천 |
|---|
| 2025.12.10 | ₩67,163 | ₩67,584 | ₩66,890 | ₩67,390 | +0.34% | 1.2만 |
|---|
| 2025.12.09 | ₩67,230 | ₩67,303 | ₩67,150 | ₩67,182 | -0.07% | 5.6천 |
|---|
| 2025.12.08 | ₩67,190 | ₩67,307 | ₩66,949 | ₩66,995 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩67,324 | ₩67,667 | ₩67,203 | ₩67,238 | -0.13% | 1.1만 |
|---|
| 2025.12.04 | ₩67,350 | ₩67,469 | ₩67,160 | ₩67,457 | +0.16% | 6.4천 |
|---|
| 2025.12.03 | ₩67,099 | ₩67,314 | ₩67,013 | ₩67,136 | +0.06% | 7.1천 |
|---|
| 2025.12.02 | ₩67,325 | ₩67,340 | ₩66,976 | ₩67,027 | -0.44% | 8.2천 |
|---|
| 2025.12.01 | ₩67,211 | ₩67,404 | ₩67,177 | ₩67,178 | -0.05% | 6천 |
|---|
| 2025.11.28 | ₩67,297 | ₩67,591 | ₩67,297 | ₩67,417 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩66,829 | ₩67,417 | ₩66,829 | ₩67,263 | +0.65% | 5.9천 |
|---|
| 2025.11.25 | ₩66,067 | ₩66,695 | ₩65,908 | ₩66,562 | +0.75% | 7.9천 |
|---|
| 2025.11.24 | ₩65,212 | ₩66,201 | ₩65,212 | ₩66,090 | +1.35% | 9천 |
|---|
| 2025.11.21 | ₩64,690 | ₩65,689 | ₩64,490 | ₩65,210 | +0.80% | 8천 |
|---|
| 2025.11.20 | ₩66,508 | ₩66,735 | ₩64,666 | ₩64,666 | -2.77% | 1.3만 |
|---|
| 2025.11.19 | ₩65,760 | ₩65,880 | ₩65,479 | ₩65,812 | +0.08% | 4.9천 |
|---|
| 2025.11.18 | ₩65,426 | ₩65,942 | ₩65,193 | ₩65,717 | +0.45% | 9.6천 |
|---|
| 2025.11.17 | ₩66,361 | ₩66,669 | ₩65,561 | ₩65,765 | -0.90% | 6.5천 |
|---|
| 2025.11.14 | ₩65,933 | ₩66,964 | ₩65,933 | ₩66,607 | +1.02% | 5천 |
|---|
| 2025.11.13 | ₩67,564 | ₩67,631 | ₩66,653 | ₩66,653 | -1.35% | 8.9천 |
|---|
| 2025.11.12 | ₩67,631 | ₩67,751 | ₩67,437 | ₩67,698 | +0.10% | 1.1만 |
|---|
| 2025.11.11 | ₩67,110 | ₩67,598 | ₩67,096 | ₩67,524 | +0.62% | 5.9천 |
|---|
| 2025.11.10 | ₩67,068 | ₩67,332 | ₩66,669 | ₩67,282 | +0.32% | 1.7만 |
|---|
| 2025.11.07 | ₩65,526 | ₩66,245 | ₩65,371 | ₩66,245 | +1.10% | 6.2천 |
|---|
| 2025.11.06 | ₩66,534 | ₩66,629 | ₩65,940 | ₩66,094 | -0.66% | 1.4만 |
|---|
| 2025.11.05 | ₩65,987 | ₩67,070 | ₩65,987 | ₩66,776 | +1.20% | 1.1만 |
|---|
| 2025.11.04 | ₩66,027 | ₩66,602 | ₩66,027 | ₩66,174 | +0.22% | 1.1만 |
|---|
| 2025.11.03 | ₩66,896 | ₩66,896 | ₩66,334 | ₩66,882 | -0.02% | 1.7만 |
|---|
| 2025.10.31 | ₩67,043 | ₩67,070 | ₩66,453 | ₩66,802 | -0.36% | 1.1만 |
|---|
| 2025.10.30 | ₩66,669 | ₩67,217 | ₩66,669 | ₩66,816 | +0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩67,056 | ₩67,404 | ₩66,829 | ₩66,964 | -0.14% | 1.3만 |
|---|
| 2025.10.28 | ₩67,324 | ₩67,444 | ₩66,909 | ₩67,088 | -0.35% | 1.6만 |
|---|
| 2025.10.27 | ₩67,243 | ₩67,297 | ₩67,028 | ₩67,257 | +0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩66,923 | ₩67,056 | ₩66,869 | ₩66,892 | -0.05% | 8.7천 |
|---|
| 2025.10.23 | ₩66,401 | ₩66,669 | ₩66,187 | ₩66,535 | +0.20% | 1.8만 |
|---|
| 2025.10.22 | ₩66,401 | ₩66,439 | ₩65,746 | ₩66,113 | -0.43% | 7.4천 |
|---|
| 2025.10.21 | ₩66,522 | ₩66,522 | ₩66,121 | ₩66,344 | -0.27% | 1.7만 |
|---|
| 2025.10.20 | ₩66,615 | ₩66,909 | ₩66,588 | ₩66,722 | +0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩66,094 | ₩66,401 | ₩65,939 | ₩66,353 | +0.39% | 2.4만 |
|---|
| 2025.10.16 | ₩66,842 | ₩66,923 | ₩65,960 | ₩66,254 | -0.88% | 1만 |
|---|
| 2025.10.15 | ₩66,789 | ₩67,047 | ₩66,206 | ₩66,608 | -0.27% | 1.2만 |
|---|
| 2025.10.14 | ₩65,639 | ₩66,472 | ₩65,639 | ₩66,217 | +0.88% | 5.5천 |
|---|
| 2025.10.13 | ₩66,241 | ₩66,428 | ₩66,032 | ₩66,388 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩66,976 | ₩67,203 | ₩65,452 | ₩65,452 | -2.27% | 1.5만 |
|---|