시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Communications ETF 과거 주가
Fidelity Disruptive Communications ETF · FDCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Communications ETF · FDCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,565 | ₩70,779 | ₩70,565 | ₩70,693 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,284 | ₩70,513 | ₩69,882 | ₩70,115 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,217 | ₩70,679 | ₩70,068 | ₩70,559 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,914 | ₩71,020 | ₩70,713 | ₩70,729 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,016 | ₩70,738 | ₩70,016 | ₩70,599 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,371 | ₩69,464 | ₩69,346 | ₩69,373 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,011 | ₩69,105 | ₩68,676 | ₩68,949 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,890 | ₩69,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,806 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,823 | ₩68,823 | ₩68,354 | ₩68,706 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,783 | ₩68,884 | ₩68,657 | ₩68,657 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,393 | ₩69,694 | ₩69,393 | ₩69,481 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,748 | ₩70,123 | ₩69,567 | ₩70,043 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,096 | ₩70,096 | ₩69,581 | ₩69,581 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,539 | ₩70,565 | ₩70,217 | ₩70,347 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,716 | ₩70,492 | ₩68,716 | ₩70,359 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,899 | ₩68,060 | ₩67,751 | ₩67,951 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,703 | ₩68,703 | ₩68,113 | ₩68,377 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,247 | ₩68,354 | ₩67,571 | ₩67,826 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,879 | ₩68,046 | ₩67,805 | ₩68,019 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩67,979 | ₩68,683 | ₩67,979 | ₩68,439 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,100 | ₩68,180 | ₩68,086 | ₩68,113 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩66,961 | ₩67,537 | ₩66,961 | ₩67,303 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,832 | ₩67,832 | ₩67,416 | ₩67,506 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,073 | ₩68,073 | ₩67,584 | ₩67,786 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,194 | ₩68,194 | ₩67,939 | ₩67,982 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,457 | ₩68,080 | ₩67,457 | ₩67,987 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,505 | ₩67,147 | ₩66,505 | ₩67,147 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩66,961 | ₩67,126 | ₩66,600 | ₩66,600 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,772 | ₩67,772 | ₩67,493 | ₩67,639 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,328 | ₩68,837 | ₩68,010 | ₩68,125 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩67,973 | ₩68,101 | ₩67,852 | ₩68,101 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,644 | ₩67,885 | ₩67,443 | ₩67,509 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,483 | ₩67,885 | ₩67,403 | ₩67,813 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,142 | ₩67,296 | ₩67,041 | ₩67,077 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,269 | ₩67,457 | ₩67,269 | ₩67,372 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,349 | ₩67,349 | ₩66,840 | ₩66,949 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,832 | ₩68,033 | ₩67,437 | ₩67,537 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,832 | ₩67,899 | ₩67,593 | ₩67,593 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,118 | ₩69,152 | ₩68,435 | ₩68,480 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,534 | ₩69,601 | ₩69,039 | ₩69,039 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,931 | ₩69,266 | ₩68,917 | ₩69,103 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,689 | ₩68,777 | ₩68,613 | ₩68,613 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩68,991 | ₩69,078 | ₩68,448 | ₩68,484 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,368 | ₩68,810 | ₩68,368 | ₩68,588 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,140 | ₩68,542 | ₩68,140 | ₩68,379 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,934 | ₩67,175 | ₩66,921 | ₩66,951 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,180 | ₩68,180 | ₩66,962 | ₩66,962 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,586 | ₩67,658 | ₩66,586 | ₩67,378 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,125 | ₩66,586 | ₩65,125 | ₩66,379 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,897 | ₩64,907 | ₩64,100 | ₩64,907 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩63,999 | ₩64,937 | ₩63,999 | ₩64,837 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩64,978 | ₩65,078 | ₩64,026 | ₩64,140 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,120 | ₩65,018 | ₩64,120 | ₩64,967 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,677 | ₩64,991 | ₩64,367 | ₩64,570 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,093 | ₩64,649 | ₩63,999 | ₩64,085 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,817 | ₩64,817 | ₩64,013 | ₩64,321 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,130 | ₩66,184 | ₩65,783 | ₩65,783 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,813 | ₩66,840 | ₩66,673 | ₩66,746 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,653 | ₩66,880 | ₩66,296 | ₩66,296 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,755 | ₩66,190 | ₩65,540 | ₩66,162 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,535 | ₩68,535 | ₩67,189 | ₩67,311 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,442 | ₩68,777 | ₩68,368 | ₩68,596 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,040 | ₩68,448 | ₩68,040 | ₩68,279 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,810 | ₩68,964 | ₩67,993 | ₩68,027 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,078 | ₩69,158 | ₩68,777 | ₩68,777 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,687 | ₩68,684 | ₩67,687 | ₩68,684 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,390 | ₩68,136 | ₩67,390 | ₩68,136 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,711 | ₩68,046 | ₩67,633 | ₩67,709 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,564 | ₩68,368 | ₩67,564 | ₩68,151 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,865 | ₩67,865 | ₩66,699 | ₩67,115 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,202 | ₩68,207 | ₩67,028 | ₩67,727 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,875 | ₩66,946 | ₩65,875 | ₩66,946 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,884 | ₩65,983 | ₩64,884 | ₩65,937 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,874 | ₩64,281 | ₩62,874 | ₩63,852 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,396 | ₩64,287 | ₩63,396 | ₩63,682 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,353 | ₩65,353 | ₩64,569 | ₩64,594 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,361 | ₩65,259 | ₩64,066 | ₩64,719 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,277 | ₩66,673 | ₩65,500 | ₩65,862 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,889 | ₩66,894 | ₩65,828 | ₩66,886 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩66,961 | ₩66,961 | ₩65,674 | ₩65,745 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,269 | ₩67,276 | ₩66,760 | ₩66,850 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩66,947 | ₩67,457 | ₩66,934 | ₩67,293 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,822 | ₩65,822 | ₩64,917 | ₩65,665 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,334 | ₩65,380 | ₩63,952 | ₩65,372 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,897 | ₩65,447 | ₩64,310 | ₩64,310 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,492 | ₩66,626 | ₩63,812 | ₩65,555 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,331 | ₩66,536 | ₩65,929 | ₩65,995 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,818 | ₩67,818 | ₩65,782 | ₩65,830 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,832 | ₩68,783 | ₩67,832 | ₩68,527 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩68,939 | ₩68,939 | ₩67,698 | ₩68,038 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,333 | ₩69,467 | ₩68,984 | ₩69,262 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,167 | ₩69,760 | ₩68,167 | ₩69,354 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,859 | ₩68,026 | ₩67,611 | ₩67,946 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,282 | ₩68,019 | ₩67,162 | ₩67,979 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,001 | ₩67,537 | ₩66,988 | ₩67,349 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,706 | ₩66,914 | ₩66,505 | ₩66,772 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,425 | ₩66,519 | ₩66,005 | ₩66,209 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,567 | ₩66,539 | ₩65,567 | ₩66,141 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,567 | ₩65,882 | ₩65,420 | ₩65,882 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,607 | ₩65,768 | ₩65,246 | ₩65,420 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,103 | ₩66,679 | ₩65,701 | ₩66,035 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,023 | ₩66,425 | ₩65,942 | ₩66,080 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,318 | ₩66,867 | ₩66,318 | ₩66,815 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,393 | ₩66,318 | ₩65,366 | ₩66,036 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,004 | ₩65,359 | ₩64,750 | ₩65,359 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,406 | ₩65,822 | ₩65,380 | ₩65,386 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,210 | ₩66,210 | ₩65,969 | ₩66,103 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,492 | ₩66,813 | ₩66,210 | ₩66,360 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,500 | ₩66,519 | ₩65,500 | ₩66,512 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,210 | ₩66,210 | ₩65,673 | ₩65,673 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,889 | ₩66,083 | ₩65,715 | ₩65,812 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,165 | ₩65,822 | ₩65,165 | ₩65,591 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,348 | ₩64,744 | ₩63,624 | ₩64,744 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,066 | ₩64,321 | ₩63,571 | ₩64,139 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩63,986 | ₩64,120 | ₩63,557 | ₩63,959 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,911 | ₩65,058 | ₩64,783 | ₩64,978 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,241 | ₩64,911 | ₩64,100 | ₩64,825 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,589 | ₩64,589 | ₩62,941 | ₩63,611 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,389 | ₩64,904 | ₩64,301 | ₩64,904 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,723 | ₩65,004 | ₩63,812 | ₩63,825 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,287 | ₩64,616 | ₩64,287 | ₩64,597 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,562 | ₩64,790 | ₩64,334 | ₩64,555 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,718 | ₩64,174 | ₩63,316 | ₩63,896 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,793 | ₩63,624 | ₩62,793 | ₩63,438 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,829 | ₩62,700 | ₩61,829 | ₩62,544 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,926 | ₩61,397 | ₩59,926 | ₩61,397 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,911 | ₩60,911 | ₩60,334 | ₩60,448 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,502 | ₩60,502 | ₩59,926 | ₩60,458 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,587 | ₩61,587 | ₩60,355 | ₩60,561 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,291 | ₩58,809 | ₩58,103 | ₩58,809 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,519 | ₩58,746 | ₩58,465 | ₩58,537 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩56,951 | ₩58,436 | ₩56,750 | ₩58,436 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,478 | ₩58,773 | ₩58,036 | ₩58,036 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,678 | ₩57,712 | ₩55,678 | ₩57,681 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,093 | ₩56,093 | ₩55,250 | ₩55,250 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,294 | ₩56,294 | ₩55,477 | ₩55,622 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,197 | ₩58,197 | ₩56,589 | ₩56,619 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,081 | ₩59,081 | ₩58,653 | ₩58,738 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,307 | ₩58,418 | ₩57,983 | ₩57,991 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,505 | ₩59,443 | ₩58,505 | ₩58,813 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,331 | ₩58,331 | ₩57,853 | ₩57,853 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,720 | ₩59,108 | ₩58,401 | ₩58,917 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩59,966 | ₩60,127 | ₩59,513 | ₩59,513 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,073 | ₩60,609 | ₩60,073 | ₩60,148 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,617 | ₩59,919 | ₩59,617 | ₩59,919 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,778 | ₩59,805 | ₩58,961 | ₩58,982 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,368 | ₩60,489 | ₩59,376 | ₩59,376 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,757 | ₩61,071 | ₩60,475 | ₩60,897 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩60,971 | ₩61,319 | ₩60,649 | ₩60,711 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,617 | ₩60,227 | ₩59,450 | ₩60,093 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,207 | ₩60,824 | ₩60,207 | ₩60,265 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,917 | ₩61,668 | ₩60,542 | ₩61,255 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,690 | ₩61,373 | ₩60,690 | ₩61,264 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,537 | ₩60,810 | ₩59,376 | ₩60,522 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,274 | ₩61,664 | ₩60,274 | ₩61,614 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,716 | ₩61,735 | ₩60,716 | ₩61,637 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,668 | ₩61,668 | ₩61,065 | ₩61,577 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,480 | ₩61,918 | ₩61,400 | ₩61,896 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,153 | ₩61,266 | ₩60,153 | ₩61,227 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,226 | ₩61,226 | ₩60,288 | ₩60,317 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,703 | ₩61,969 | ₩60,703 | ₩61,432 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,797 | ₩61,259 | ₩60,731 | ₩60,794 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,676 | ₩61,487 | ₩60,676 | ₩61,122 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,529 | ₩60,897 | ₩60,046 | ₩60,610 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,529 | ₩61,226 | ₩60,355 | ₩60,623 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩61,949 | ₩61,963 | ₩60,033 | ₩60,180 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,659 | ₩62,659 | ₩61,676 | ₩61,855 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,097 | ₩62,566 | ₩62,097 | ₩62,291 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,663 | ₩61,815 | ₩60,462 | ₩61,676 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,019 | ₩60,703 | ₩59,550 | ₩60,596 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,738 | ₩59,939 | ₩59,376 | ₩59,557 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩60,984 | ₩60,984 | ₩59,725 | ₩60,356 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,530 | ₩63,530 | ₩61,172 | ₩61,776 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,021 | ₩63,852 | ₩63,021 | ₩63,336 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,468 | ₩64,653 | ₩63,061 | ₩63,303 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,808 | ₩65,808 | ₩63,986 | ₩64,971 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,674 | ₩66,324 | ₩65,133 | ₩65,250 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,219 | ₩65,353 | ₩65,098 | ₩65,207 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,602 | ₩65,205 | ₩64,589 | ₩64,940 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,120 | ₩64,696 | ₩64,120 | ₩64,491 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩63,973 | ₩64,574 | ₩63,699 | ₩63,955 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,102 | ₩63,174 | ₩62,298 | ₩62,795 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,262 | ₩63,584 | ₩62,765 | ₩62,765 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,777 | ₩64,810 | ₩64,174 | ₩64,239 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,219 | ₩65,259 | ₩64,522 | ₩64,551 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,272 | ₩65,272 | ₩64,375 | ₩64,639 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,674 | ₩65,755 | ₩65,299 | ₩65,550 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,924 | ₩65,701 | ₩64,924 | ₩65,668 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,179 | ₩65,319 | ₩64,924 | ₩65,175 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,098 | ₩65,192 | ₩64,911 | ₩65,065 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,741 | ₩65,902 | ₩65,510 | ₩65,585 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,741 | ₩65,996 | ₩65,554 | ₩65,922 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,420 | ₩66,009 | ₩65,420 | ₩65,621 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,125 | ₩65,460 | ₩64,564 | ₩64,900 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,716 | ₩64,790 | ₩64,375 | ₩64,420 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,911 | ₩64,991 | ₩64,763 | ₩64,833 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,361 | ₩64,864 | ₩64,361 | ₩64,783 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,723 | ₩64,817 | ₩64,723 | ₩64,751 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,509 | ₩64,683 | ₩64,310 | ₩64,635 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,080 | ₩64,472 | ₩63,932 | ₩64,430 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,080 | ₩64,308 | ₩63,822 | ₩64,107 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,370 | ₩63,852 | ₩63,370 | ₩63,568 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,128 | ₩63,437 | ₩62,807 | ₩62,874 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,463 | ₩63,463 | ₩62,083 | ₩62,114 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,834 | ₩63,382 | ₩62,713 | ₩63,277 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,825 | ₩63,825 | ₩62,994 | ₩63,039 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,495 | ₩64,844 | ₩63,303 | ₩63,580 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,442 | ₩64,719 | ₩64,200 | ₩64,624 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,468 | ₩65,098 | ₩64,388 | ₩64,861 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,852 | ₩64,401 | ₩63,852 | ₩64,400 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,401 | ₩64,509 | ₩63,973 | ₩64,108 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,731 | ₩64,243 | ₩63,731 | ₩64,046 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,504 | ₩63,504 | ₩63,088 | ₩63,370 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,021 | ₩63,383 | ₩62,887 | ₩63,169 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,316 | ₩63,435 | ₩63,075 | ₩63,281 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,673 | ₩63,215 | ₩62,512 | ₩62,890 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,539 | ₩63,181 | ₩62,539 | ₩63,106 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,700 | ₩62,847 | ₩62,499 | ₩62,578 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,534 | ₩62,322 | ₩61,145 | ₩62,245 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,716 | ₩61,641 | ₩60,716 | ₩61,636 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,832 | ₩60,602 | ₩59,564 | ₩60,171 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,445 | ₩62,499 | ₩59,644 | ₩59,699 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,360 | ₩61,788 | ₩61,011 | ₩61,217 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,145 | ₩61,641 | ₩60,569 | ₩61,258 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,391 | ₩62,646 | ₩61,413 | ₩61,760 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,480 | ₩62,801 | ₩61,239 | ₩62,291 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,437 | ₩63,477 | ₩62,056 | ₩62,350 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,576 | ₩64,576 | ₩63,733 | ₩63,737 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,522 | ₩64,522 | ₩64,100 | ₩64,230 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,549 | ₩64,771 | ₩64,160 | ₩64,675 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,914 | ₩63,447 | ₩61,949 | ₩63,447 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,696 | ₩64,696 | ₩63,490 | ₩63,529 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,018 | ₩65,232 | ₩64,616 | ₩64,836 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,125 | ₩65,867 | ₩64,656 | ₩64,921 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,001 | ₩67,001 | ₩66,063 | ₩66,271 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,452 | ₩66,827 | ₩66,218 | ₩66,373 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,117 | ₩66,331 | ₩65,376 | ₩65,432 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,800 | ₩66,988 | ₩66,532 | ₩66,821 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,679 | ₩66,773 | ₩66,399 | ₩66,694 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,371 | ₩66,639 | ₩66,244 | ₩66,638 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,594 | ₩65,795 | ₩65,581 | ₩65,587 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,576 | ₩65,179 | ₩64,576 | ₩64,986 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,112 | ₩65,112 | ₩63,859 | ₩64,348 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,299 | ₩65,326 | ₩64,932 | ₩65,184 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,616 | ₩65,259 | ₩64,616 | ₩65,067 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,798 | ₩64,334 | ₩63,651 | ₩64,066 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,219 | ₩65,219 | ₩63,879 | ₩64,136 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,192 | ₩65,422 | ₩64,428 | ₩64,614 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,120 | ₩64,937 | ₩63,473 | ₩64,438 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,219 | ₩65,447 | ₩64,885 | ₩65,059 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,264 | ₩66,465 | ₩63,966 | ₩63,966 | -3.47% | 2.4만 |
|---|