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 | ₩70,622 | ₩70,836 | ₩70,622 | ₩70,750 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,341 | ₩70,570 | ₩69,938 | ₩70,172 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,274 | ₩70,736 | ₩70,125 | ₩70,616 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,971 | ₩71,077 | ₩70,770 | ₩70,786 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,072 | ₩70,795 | ₩70,072 | ₩70,656 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,427 | ₩69,520 | ₩69,402 | ₩69,429 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,067 | ₩69,161 | ₩68,731 | ₩69,005 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,946 | ₩69,617 | ₩68,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,861 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,879 | ₩68,879 | ₩68,410 | ₩68,761 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,839 | ₩68,939 | ₩68,713 | ₩68,713 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,449 | ₩69,751 | ₩69,449 | ₩69,537 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,804 | ₩70,180 | ₩69,623 | ₩70,099 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,153 | ₩70,153 | ₩69,637 | ₩69,637 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,596 | ₩70,622 | ₩70,274 | ₩70,404 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,772 | ₩70,549 | ₩68,772 | ₩70,416 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,954 | ₩68,114 | ₩67,806 | ₩68,006 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,758 | ₩68,758 | ₩68,168 | ₩68,432 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,302 | ₩68,410 | ₩67,625 | ₩67,881 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,933 | ₩68,101 | ₩67,860 | ₩68,074 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩68,034 | ₩68,738 | ₩68,034 | ₩68,494 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,155 | ₩68,235 | ₩68,141 | ₩68,168 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩67,015 | ₩67,591 | ₩67,015 | ₩67,357 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,886 | ₩67,886 | ₩67,471 | ₩67,561 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,128 | ₩68,128 | ₩67,638 | ₩67,841 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,249 | ₩68,249 | ₩67,994 | ₩68,037 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,511 | ₩68,135 | ₩67,511 | ₩68,042 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,559 | ₩67,201 | ₩66,559 | ₩67,201 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩67,015 | ₩67,180 | ₩66,654 | ₩66,654 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,826 | ₩67,826 | ₩67,547 | ₩67,693 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,383 | ₩68,892 | ₩68,065 | ₩68,180 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩68,027 | ₩68,156 | ₩67,907 | ₩68,156 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,699 | ₩67,940 | ₩67,498 | ₩67,563 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,538 | ₩67,940 | ₩67,457 | ₩67,868 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,196 | ₩67,350 | ₩67,095 | ₩67,131 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,323 | ₩67,511 | ₩67,323 | ₩67,426 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,404 | ₩67,404 | ₩66,894 | ₩67,003 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,886 | ₩68,088 | ₩67,491 | ₩67,591 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,886 | ₩67,954 | ₩67,648 | ₩67,648 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,174 | ₩69,207 | ₩68,490 | ₩68,536 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,590 | ₩69,657 | ₩69,095 | ₩69,095 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,986 | ₩69,321 | ₩68,973 | ₩69,159 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,745 | ₩68,832 | ₩68,668 | ₩68,668 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩69,047 | ₩69,134 | ₩68,503 | ₩68,540 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,423 | ₩68,865 | ₩68,423 | ₩68,643 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,195 | ₩68,597 | ₩68,195 | ₩68,434 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,988 | ₩67,229 | ₩66,975 | ₩67,005 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,235 | ₩68,235 | ₩67,016 | ₩67,016 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,639 | ₩67,712 | ₩66,639 | ₩67,432 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,177 | ₩66,639 | ₩65,177 | ₩66,433 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,949 | ₩64,959 | ₩64,152 | ₩64,959 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩64,051 | ₩64,990 | ₩64,051 | ₩64,889 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩65,030 | ₩65,131 | ₩64,078 | ₩64,192 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,172 | ₩65,070 | ₩64,172 | ₩65,019 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,730 | ₩65,043 | ₩64,418 | ₩64,622 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,145 | ₩64,701 | ₩64,051 | ₩64,137 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,869 | ₩64,869 | ₩64,064 | ₩64,373 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,183 | ₩66,237 | ₩65,836 | ₩65,836 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,867 | ₩66,894 | ₩66,726 | ₩66,800 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,706 | ₩66,934 | ₩66,350 | ₩66,350 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,808 | ₩66,244 | ₩65,593 | ₩66,215 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,591 | ₩68,591 | ₩67,243 | ₩67,365 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,497 | ₩68,832 | ₩68,423 | ₩68,651 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,094 | ₩68,503 | ₩68,094 | ₩68,334 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,865 | ₩69,020 | ₩68,047 | ₩68,082 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,134 | ₩69,214 | ₩68,832 | ₩68,832 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,742 | ₩68,739 | ₩67,742 | ₩68,739 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,444 | ₩68,191 | ₩67,444 | ₩68,191 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,766 | ₩68,101 | ₩67,688 | ₩67,763 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,618 | ₩68,423 | ₩67,618 | ₩68,206 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,920 | ₩67,920 | ₩66,753 | ₩67,169 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,256 | ₩68,262 | ₩67,082 | ₩67,782 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,928 | ₩67,000 | ₩65,928 | ₩67,000 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,936 | ₩66,036 | ₩64,936 | ₩65,990 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,924 | ₩64,333 | ₩62,924 | ₩63,903 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,447 | ₩64,339 | ₩63,447 | ₩63,733 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,405 | ₩65,405 | ₩64,621 | ₩64,646 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,413 | ₩65,312 | ₩64,118 | ₩64,771 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,331 | ₩66,726 | ₩65,553 | ₩65,915 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,942 | ₩66,948 | ₩65,882 | ₩66,940 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩67,015 | ₩67,015 | ₩65,727 | ₩65,798 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,323 | ₩67,330 | ₩66,814 | ₩66,903 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩67,001 | ₩67,511 | ₩66,988 | ₩67,347 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,875 | ₩65,875 | ₩64,970 | ₩65,718 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,386 | ₩65,432 | ₩64,004 | ₩65,424 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,949 | ₩65,499 | ₩64,362 | ₩64,362 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,545 | ₩66,679 | ₩63,863 | ₩65,608 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,384 | ₩66,590 | ₩65,982 | ₩66,048 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,873 | ₩67,873 | ₩65,835 | ₩65,883 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,886 | ₩68,839 | ₩67,886 | ₩68,583 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩68,994 | ₩68,994 | ₩67,752 | ₩68,093 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,389 | ₩69,523 | ₩69,040 | ₩69,317 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,222 | ₩69,816 | ₩68,222 | ₩69,410 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,913 | ₩68,081 | ₩67,665 | ₩68,000 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,337 | ₩68,074 | ₩67,216 | ₩68,034 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,055 | ₩67,591 | ₩67,042 | ₩67,404 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,760 | ₩66,968 | ₩66,559 | ₩66,826 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,478 | ₩66,572 | ₩66,059 | ₩66,262 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,620 | ₩66,592 | ₩65,620 | ₩66,194 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,620 | ₩65,935 | ₩65,473 | ₩65,935 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,660 | ₩65,821 | ₩65,298 | ₩65,473 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,156 | ₩66,733 | ₩65,754 | ₩66,088 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,076 | ₩66,478 | ₩65,996 | ₩66,134 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,371 | ₩66,921 | ₩66,371 | ₩66,869 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,446 | ₩66,371 | ₩65,419 | ₩66,089 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,057 | ₩65,412 | ₩64,802 | ₩65,412 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,459 | ₩65,875 | ₩65,432 | ₩65,439 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,264 | ₩66,264 | ₩66,022 | ₩66,156 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,545 | ₩66,867 | ₩66,264 | ₩66,414 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,553 | ₩66,572 | ₩65,553 | ₩66,565 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,264 | ₩66,264 | ₩65,726 | ₩65,726 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,942 | ₩66,136 | ₩65,768 | ₩65,865 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,218 | ₩65,875 | ₩65,218 | ₩65,644 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,400 | ₩64,797 | ₩63,675 | ₩64,797 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,118 | ₩64,373 | ₩63,622 | ₩64,190 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩64,038 | ₩64,172 | ₩63,608 | ₩64,011 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,963 | ₩65,110 | ₩64,835 | ₩65,030 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,292 | ₩64,963 | ₩64,152 | ₩64,877 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,641 | ₩64,641 | ₩62,991 | ₩63,662 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,441 | ₩64,956 | ₩64,353 | ₩64,956 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,775 | ₩65,057 | ₩63,863 | ₩63,877 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,339 | ₩64,668 | ₩64,339 | ₩64,649 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,614 | ₩64,842 | ₩64,386 | ₩64,607 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,769 | ₩64,225 | ₩63,367 | ₩63,948 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,844 | ₩63,675 | ₩62,844 | ₩63,489 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,878 | ₩62,750 | ₩61,878 | ₩62,595 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,974 | ₩61,447 | ₩59,974 | ₩61,447 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,960 | ₩60,960 | ₩60,383 | ₩60,497 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,551 | ₩60,551 | ₩59,974 | ₩60,506 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,637 | ₩61,637 | ₩60,403 | ₩60,610 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,338 | ₩58,857 | ₩58,150 | ₩58,857 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,566 | ₩58,794 | ₩58,512 | ₩58,585 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩56,997 | ₩58,483 | ₩56,796 | ₩58,483 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,526 | ₩58,821 | ₩58,083 | ₩58,083 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,723 | ₩57,758 | ₩55,723 | ₩57,728 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,138 | ₩56,138 | ₩55,295 | ₩55,295 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,340 | ₩56,340 | ₩55,522 | ₩55,666 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,244 | ₩58,244 | ₩56,635 | ₩56,664 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,129 | ₩59,129 | ₩58,700 | ₩58,786 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,354 | ₩58,465 | ₩58,029 | ₩58,037 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,552 | ₩59,491 | ₩58,552 | ₩58,861 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,378 | ₩58,378 | ₩57,899 | ₩57,899 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,767 | ₩59,156 | ₩58,448 | ₩58,964 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩60,014 | ₩60,175 | ₩59,561 | ₩59,561 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,122 | ₩60,658 | ₩60,122 | ₩60,197 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,666 | ₩59,967 | ₩59,666 | ₩59,967 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,826 | ₩59,853 | ₩59,008 | ₩59,030 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,417 | ₩60,537 | ₩59,424 | ₩59,424 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,805 | ₩61,121 | ₩60,524 | ₩60,946 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩61,020 | ₩61,369 | ₩60,698 | ₩60,760 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,666 | ₩60,276 | ₩59,498 | ₩60,142 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,256 | ₩60,873 | ₩60,256 | ₩60,313 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,966 | ₩61,717 | ₩60,591 | ₩61,304 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,738 | ₩61,422 | ₩60,738 | ₩61,314 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,585 | ₩60,859 | ₩59,424 | ₩60,571 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,323 | ₩61,713 | ₩60,323 | ₩61,664 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,765 | ₩61,784 | ₩60,765 | ₩61,687 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,717 | ₩61,717 | ₩61,114 | ₩61,626 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,530 | ₩61,968 | ₩61,449 | ₩61,945 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,202 | ₩61,315 | ₩60,202 | ₩61,276 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,275 | ₩61,275 | ₩60,336 | ₩60,366 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,752 | ₩62,019 | ₩60,752 | ₩61,481 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,846 | ₩61,308 | ₩60,780 | ₩60,843 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,725 | ₩61,536 | ₩60,725 | ₩61,172 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,577 | ₩60,946 | ₩60,095 | ₩60,659 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,577 | ₩61,275 | ₩60,403 | ₩60,671 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩61,999 | ₩62,012 | ₩60,081 | ₩60,229 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,710 | ₩62,710 | ₩61,725 | ₩61,905 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,147 | ₩62,616 | ₩62,147 | ₩62,341 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,712 | ₩61,865 | ₩60,510 | ₩61,725 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,068 | ₩60,752 | ₩59,598 | ₩60,645 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,786 | ₩59,987 | ₩59,424 | ₩59,605 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩61,033 | ₩61,033 | ₩59,773 | ₩60,404 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,582 | ₩63,582 | ₩61,221 | ₩61,826 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,072 | ₩63,903 | ₩63,072 | ₩63,387 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,520 | ₩64,705 | ₩63,112 | ₩63,354 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,861 | ₩65,861 | ₩64,038 | ₩65,023 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,727 | ₩66,378 | ₩65,186 | ₩65,302 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,271 | ₩65,405 | ₩65,151 | ₩65,259 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,654 | ₩65,258 | ₩64,641 | ₩64,992 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,172 | ₩64,748 | ₩64,172 | ₩64,543 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩64,024 | ₩64,626 | ₩63,751 | ₩64,007 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,152 | ₩63,225 | ₩62,348 | ₩62,845 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,313 | ₩63,635 | ₩62,816 | ₩62,816 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,829 | ₩64,862 | ₩64,225 | ₩64,291 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,271 | ₩65,312 | ₩64,574 | ₩64,603 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,325 | ₩65,325 | ₩64,426 | ₩64,691 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,727 | ₩65,808 | ₩65,352 | ₩65,603 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,976 | ₩65,754 | ₩64,976 | ₩65,721 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,231 | ₩65,372 | ₩64,976 | ₩65,227 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,151 | ₩65,245 | ₩64,963 | ₩65,117 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,794 | ₩65,955 | ₩65,562 | ₩65,637 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,794 | ₩66,049 | ₩65,607 | ₩65,975 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,473 | ₩66,063 | ₩65,473 | ₩65,674 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,177 | ₩65,513 | ₩64,616 | ₩64,952 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,768 | ₩64,842 | ₩64,426 | ₩64,472 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,963 | ₩65,043 | ₩64,815 | ₩64,885 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,413 | ₩64,916 | ₩64,413 | ₩64,835 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,775 | ₩64,869 | ₩64,775 | ₩64,803 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,561 | ₩64,735 | ₩64,362 | ₩64,687 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,131 | ₩64,524 | ₩63,984 | ₩64,481 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,131 | ₩64,359 | ₩63,874 | ₩64,158 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,421 | ₩63,903 | ₩63,421 | ₩63,619 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,179 | ₩63,488 | ₩62,857 | ₩62,924 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,514 | ₩63,514 | ₩62,133 | ₩62,164 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,884 | ₩63,433 | ₩62,763 | ₩63,328 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,877 | ₩63,877 | ₩63,045 | ₩63,089 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,547 | ₩64,896 | ₩63,354 | ₩63,631 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,493 | ₩64,771 | ₩64,252 | ₩64,676 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,520 | ₩65,151 | ₩64,440 | ₩64,913 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,903 | ₩64,453 | ₩63,903 | ₩64,452 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,453 | ₩64,561 | ₩64,024 | ₩64,160 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,783 | ₩64,295 | ₩63,783 | ₩64,098 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,555 | ₩63,555 | ₩63,139 | ₩63,421 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,072 | ₩63,434 | ₩62,938 | ₩63,219 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,367 | ₩63,486 | ₩63,126 | ₩63,332 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,723 | ₩63,266 | ₩62,562 | ₩62,941 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,589 | ₩63,232 | ₩62,589 | ₩63,156 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,750 | ₩62,898 | ₩62,549 | ₩62,628 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,583 | ₩62,372 | ₩61,194 | ₩62,295 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,765 | ₩61,691 | ₩60,765 | ₩61,685 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,880 | ₩60,651 | ₩59,612 | ₩60,219 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,495 | ₩62,549 | ₩59,692 | ₩59,747 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,409 | ₩61,838 | ₩61,060 | ₩61,267 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,194 | ₩61,691 | ₩60,618 | ₩61,307 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,442 | ₩62,696 | ₩61,463 | ₩61,810 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,530 | ₩62,852 | ₩61,288 | ₩62,341 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,488 | ₩63,528 | ₩62,106 | ₩62,400 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,628 | ₩64,628 | ₩63,784 | ₩63,788 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,574 | ₩64,574 | ₩64,152 | ₩64,282 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,601 | ₩64,823 | ₩64,212 | ₩64,727 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,965 | ₩63,498 | ₩61,999 | ₩63,498 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,748 | ₩64,748 | ₩63,541 | ₩63,580 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,070 | ₩65,285 | ₩64,668 | ₩64,888 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,177 | ₩65,920 | ₩64,708 | ₩64,974 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,055 | ₩67,055 | ₩66,116 | ₩66,324 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,505 | ₩66,881 | ₩66,272 | ₩66,426 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,170 | ₩66,384 | ₩65,428 | ₩65,485 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,854 | ₩67,042 | ₩66,586 | ₩66,875 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,733 | ₩66,827 | ₩66,453 | ₩66,748 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,425 | ₩66,693 | ₩66,297 | ₩66,692 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,647 | ₩65,848 | ₩65,633 | ₩65,640 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,628 | ₩65,231 | ₩64,628 | ₩65,038 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,164 | ₩65,164 | ₩63,910 | ₩64,400 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,352 | ₩65,379 | ₩64,984 | ₩65,236 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,668 | ₩65,312 | ₩64,668 | ₩65,120 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,850 | ₩64,386 | ₩63,702 | ₩64,118 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,271 | ₩65,271 | ₩63,930 | ₩64,188 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,245 | ₩65,475 | ₩64,480 | ₩64,667 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,172 | ₩64,990 | ₩63,524 | ₩64,489 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,271 | ₩65,499 | ₩64,937 | ₩65,112 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,317 | ₩66,519 | ₩64,017 | ₩64,017 | -3.47% | 2.4만 |
|---|