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 | ₩70,616 | ₩70,829 | ₩70,616 | ₩70,743 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,334 | ₩70,564 | ₩69,932 | ₩70,165 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,267 | ₩70,730 | ₩70,119 | ₩70,609 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,965 | ₩71,071 | ₩70,764 | ₩70,780 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,066 | ₩70,789 | ₩70,066 | ₩70,650 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,421 | ₩69,514 | ₩69,396 | ₩69,423 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,060 | ₩69,154 | ₩68,725 | ₩68,999 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,940 | ₩69,610 | ₩68,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,855 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,873 | ₩68,873 | ₩68,403 | ₩68,755 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,833 | ₩68,933 | ₩68,706 | ₩68,706 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,443 | ₩69,744 | ₩69,443 | ₩69,531 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,798 | ₩70,173 | ₩69,617 | ₩70,093 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,147 | ₩70,147 | ₩69,630 | ₩69,630 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,589 | ₩70,616 | ₩70,267 | ₩70,397 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,765 | ₩70,542 | ₩68,765 | ₩70,409 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,947 | ₩68,108 | ₩67,800 | ₩68,000 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,752 | ₩68,752 | ₩68,162 | ₩68,426 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,296 | ₩68,403 | ₩67,619 | ₩67,875 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,927 | ₩68,095 | ₩67,854 | ₩68,068 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩68,028 | ₩68,732 | ₩68,028 | ₩68,488 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,149 | ₩68,229 | ₩68,135 | ₩68,162 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩67,009 | ₩67,585 | ₩67,009 | ₩67,351 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,880 | ₩67,880 | ₩67,465 | ₩67,555 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,122 | ₩68,122 | ₩67,632 | ₩67,835 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,242 | ₩68,242 | ₩67,988 | ₩68,031 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,505 | ₩68,128 | ₩67,505 | ₩68,036 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,553 | ₩67,195 | ₩66,553 | ₩67,195 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩67,009 | ₩67,174 | ₩66,648 | ₩66,648 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,820 | ₩67,820 | ₩67,541 | ₩67,687 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,377 | ₩68,886 | ₩68,059 | ₩68,174 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩68,021 | ₩68,150 | ₩67,901 | ₩68,150 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,693 | ₩67,934 | ₩67,492 | ₩67,557 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,532 | ₩67,934 | ₩67,451 | ₩67,862 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,190 | ₩67,344 | ₩67,089 | ₩67,125 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,317 | ₩67,505 | ₩67,317 | ₩67,420 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,398 | ₩67,398 | ₩66,888 | ₩66,997 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,880 | ₩68,082 | ₩67,485 | ₩67,585 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,880 | ₩67,947 | ₩67,642 | ₩67,642 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,168 | ₩69,201 | ₩68,484 | ₩68,529 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,583 | ₩69,650 | ₩69,089 | ₩69,089 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,980 | ₩69,315 | ₩68,967 | ₩69,153 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,739 | ₩68,826 | ₩68,662 | ₩68,662 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩69,040 | ₩69,128 | ₩68,497 | ₩68,533 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,417 | ₩68,859 | ₩68,417 | ₩68,637 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,189 | ₩68,591 | ₩68,189 | ₩68,428 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,982 | ₩67,223 | ₩66,969 | ₩66,999 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,229 | ₩68,229 | ₩67,010 | ₩67,010 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,633 | ₩67,706 | ₩66,633 | ₩67,426 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,172 | ₩66,633 | ₩65,172 | ₩66,427 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,944 | ₩64,953 | ₩64,146 | ₩64,953 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩64,045 | ₩64,984 | ₩64,045 | ₩64,883 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩65,024 | ₩65,125 | ₩64,072 | ₩64,186 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,166 | ₩65,064 | ₩64,166 | ₩65,013 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,724 | ₩65,038 | ₩64,413 | ₩64,616 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,139 | ₩64,696 | ₩64,045 | ₩64,131 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,863 | ₩64,863 | ₩64,059 | ₩64,367 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,177 | ₩66,231 | ₩65,830 | ₩65,830 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,861 | ₩66,888 | ₩66,720 | ₩66,794 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,700 | ₩66,928 | ₩66,344 | ₩66,344 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,802 | ₩66,238 | ₩65,587 | ₩66,210 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,584 | ₩68,584 | ₩67,237 | ₩67,359 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,491 | ₩68,826 | ₩68,417 | ₩68,645 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,088 | ₩68,497 | ₩68,088 | ₩68,328 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,859 | ₩69,014 | ₩68,041 | ₩68,076 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,128 | ₩69,208 | ₩68,826 | ₩68,826 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,736 | ₩68,733 | ₩67,736 | ₩68,733 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,438 | ₩68,185 | ₩67,438 | ₩68,185 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,760 | ₩68,095 | ₩67,682 | ₩67,757 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,612 | ₩68,417 | ₩67,612 | ₩68,200 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,914 | ₩67,914 | ₩66,747 | ₩67,163 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,250 | ₩68,256 | ₩67,076 | ₩67,776 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,923 | ₩66,994 | ₩65,923 | ₩66,994 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,930 | ₩66,030 | ₩64,930 | ₩65,984 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,919 | ₩64,327 | ₩62,919 | ₩63,898 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,442 | ₩64,334 | ₩63,442 | ₩63,727 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,400 | ₩65,400 | ₩64,615 | ₩64,641 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,407 | ₩65,306 | ₩64,112 | ₩64,765 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,325 | ₩66,720 | ₩65,547 | ₩65,909 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,936 | ₩66,942 | ₩65,876 | ₩66,934 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩67,009 | ₩67,009 | ₩65,721 | ₩65,793 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,317 | ₩67,324 | ₩66,808 | ₩66,897 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩66,995 | ₩67,505 | ₩66,982 | ₩67,341 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,869 | ₩65,869 | ₩64,964 | ₩65,712 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,380 | ₩65,426 | ₩63,998 | ₩65,418 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,944 | ₩65,493 | ₩64,356 | ₩64,356 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,539 | ₩66,674 | ₩63,857 | ₩65,602 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,379 | ₩66,584 | ₩65,976 | ₩66,042 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,867 | ₩67,867 | ₩65,829 | ₩65,877 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,880 | ₩68,833 | ₩67,880 | ₩68,576 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩68,988 | ₩68,988 | ₩67,746 | ₩68,087 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,382 | ₩69,516 | ₩69,034 | ₩69,311 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,216 | ₩69,810 | ₩68,216 | ₩69,404 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,907 | ₩68,075 | ₩67,659 | ₩67,994 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,331 | ₩68,068 | ₩67,210 | ₩68,028 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,049 | ₩67,585 | ₩67,036 | ₩67,398 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,754 | ₩66,962 | ₩66,553 | ₩66,820 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,472 | ₩66,566 | ₩66,053 | ₩66,256 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,614 | ₩66,586 | ₩65,614 | ₩66,188 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,614 | ₩65,929 | ₩65,467 | ₩65,929 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,654 | ₩65,815 | ₩65,292 | ₩65,467 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,151 | ₩66,727 | ₩65,748 | ₩66,082 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,070 | ₩66,472 | ₩65,990 | ₩66,128 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,365 | ₩66,915 | ₩66,365 | ₩66,863 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,440 | ₩66,365 | ₩65,413 | ₩66,083 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,051 | ₩65,406 | ₩64,796 | ₩65,406 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,453 | ₩65,869 | ₩65,426 | ₩65,433 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,258 | ₩66,258 | ₩66,016 | ₩66,151 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,539 | ₩66,861 | ₩66,258 | ₩66,408 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,547 | ₩66,566 | ₩65,547 | ₩66,560 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,258 | ₩66,258 | ₩65,720 | ₩65,720 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,936 | ₩66,130 | ₩65,762 | ₩65,860 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,212 | ₩65,869 | ₩65,212 | ₩65,638 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,394 | ₩64,791 | ₩63,670 | ₩64,791 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,112 | ₩64,367 | ₩63,616 | ₩64,185 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩64,032 | ₩64,166 | ₩63,603 | ₩64,005 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,957 | ₩65,105 | ₩64,830 | ₩65,024 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,287 | ₩64,957 | ₩64,146 | ₩64,871 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,635 | ₩64,635 | ₩62,986 | ₩63,656 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,435 | ₩64,950 | ₩64,347 | ₩64,950 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,769 | ₩65,051 | ₩63,857 | ₩63,871 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,334 | ₩64,662 | ₩64,334 | ₩64,643 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,608 | ₩64,836 | ₩64,380 | ₩64,602 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,764 | ₩64,220 | ₩63,361 | ₩63,942 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,838 | ₩63,670 | ₩62,838 | ₩63,483 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,873 | ₩62,744 | ₩61,873 | ₩62,589 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,969 | ₩61,441 | ₩59,969 | ₩61,441 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,954 | ₩60,954 | ₩60,378 | ₩60,492 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,545 | ₩60,545 | ₩59,969 | ₩60,501 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,631 | ₩61,631 | ₩60,398 | ₩60,604 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,333 | ₩58,852 | ₩58,145 | ₩58,852 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,561 | ₩58,789 | ₩58,507 | ₩58,579 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩56,992 | ₩58,477 | ₩56,791 | ₩58,477 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,520 | ₩58,815 | ₩58,078 | ₩58,078 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,718 | ₩57,753 | ₩55,718 | ₩57,722 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,133 | ₩56,133 | ₩55,290 | ₩55,290 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,335 | ₩56,335 | ₩55,517 | ₩55,661 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,239 | ₩58,239 | ₩56,630 | ₩56,659 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,124 | ₩59,124 | ₩58,695 | ₩58,781 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,349 | ₩58,460 | ₩58,024 | ₩58,032 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,547 | ₩59,486 | ₩58,547 | ₩58,856 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,373 | ₩58,373 | ₩57,894 | ₩57,894 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,762 | ₩59,151 | ₩58,443 | ₩58,959 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩60,009 | ₩60,170 | ₩59,556 | ₩59,556 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,116 | ₩60,653 | ₩60,116 | ₩60,191 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,660 | ₩59,962 | ₩59,660 | ₩59,962 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,821 | ₩59,848 | ₩59,003 | ₩59,025 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,411 | ₩60,532 | ₩59,419 | ₩59,419 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,800 | ₩61,115 | ₩60,518 | ₩60,941 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩61,015 | ₩61,363 | ₩60,693 | ₩60,754 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,660 | ₩60,270 | ₩59,493 | ₩60,136 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,250 | ₩60,867 | ₩60,250 | ₩60,308 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,961 | ₩61,712 | ₩60,585 | ₩61,299 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,733 | ₩61,417 | ₩60,733 | ₩61,308 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,580 | ₩60,854 | ₩59,419 | ₩60,565 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,317 | ₩61,708 | ₩60,317 | ₩61,658 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,760 | ₩61,779 | ₩60,760 | ₩61,681 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,712 | ₩61,712 | ₩61,108 | ₩61,621 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,524 | ₩61,963 | ₩61,444 | ₩61,940 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,197 | ₩61,310 | ₩60,197 | ₩61,271 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,269 | ₩61,269 | ₩60,331 | ₩60,360 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,746 | ₩62,014 | ₩60,746 | ₩61,476 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,840 | ₩61,303 | ₩60,775 | ₩60,838 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,720 | ₩61,531 | ₩60,720 | ₩61,166 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,572 | ₩60,941 | ₩60,089 | ₩60,654 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,572 | ₩61,269 | ₩60,398 | ₩60,666 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩61,994 | ₩62,007 | ₩60,076 | ₩60,223 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,704 | ₩62,704 | ₩61,720 | ₩61,900 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,141 | ₩62,610 | ₩62,141 | ₩62,335 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,706 | ₩61,859 | ₩60,505 | ₩61,720 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,062 | ₩60,746 | ₩59,593 | ₩60,639 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,781 | ₩59,982 | ₩59,419 | ₩59,600 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩61,028 | ₩61,028 | ₩59,767 | ₩60,399 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,576 | ₩63,576 | ₩61,216 | ₩61,821 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,066 | ₩63,898 | ₩63,066 | ₩63,381 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,515 | ₩64,700 | ₩63,107 | ₩63,348 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,856 | ₩65,856 | ₩64,032 | ₩65,017 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,721 | ₩66,372 | ₩65,180 | ₩65,296 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,265 | ₩65,400 | ₩65,145 | ₩65,253 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,649 | ₩65,252 | ₩64,635 | ₩64,987 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,166 | ₩64,743 | ₩64,166 | ₩64,537 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩64,018 | ₩64,620 | ₩63,745 | ₩64,001 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,147 | ₩63,219 | ₩62,342 | ₩62,840 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,308 | ₩63,630 | ₩62,810 | ₩62,810 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,823 | ₩64,856 | ₩64,220 | ₩64,285 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,265 | ₩65,306 | ₩64,568 | ₩64,598 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,319 | ₩65,319 | ₩64,421 | ₩64,685 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,721 | ₩65,802 | ₩65,346 | ₩65,597 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,970 | ₩65,748 | ₩64,970 | ₩65,715 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,225 | ₩65,366 | ₩64,970 | ₩65,221 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,145 | ₩65,239 | ₩64,957 | ₩65,111 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,788 | ₩65,949 | ₩65,556 | ₩65,632 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,788 | ₩66,043 | ₩65,601 | ₩65,970 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,467 | ₩66,057 | ₩65,467 | ₩65,668 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,172 | ₩65,507 | ₩64,610 | ₩64,946 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,763 | ₩64,836 | ₩64,421 | ₩64,466 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,957 | ₩65,038 | ₩64,810 | ₩64,879 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,407 | ₩64,910 | ₩64,407 | ₩64,830 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,769 | ₩64,863 | ₩64,769 | ₩64,797 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,555 | ₩64,729 | ₩64,356 | ₩64,681 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,126 | ₩64,519 | ₩63,978 | ₩64,476 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,126 | ₩64,354 | ₩63,868 | ₩64,152 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,415 | ₩63,898 | ₩63,415 | ₩63,613 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,174 | ₩63,482 | ₩62,852 | ₩62,919 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,509 | ₩63,509 | ₩62,128 | ₩62,158 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,879 | ₩63,427 | ₩62,758 | ₩63,322 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,871 | ₩63,871 | ₩63,039 | ₩63,084 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,541 | ₩64,890 | ₩63,348 | ₩63,625 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,488 | ₩64,765 | ₩64,246 | ₩64,670 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,515 | ₩65,145 | ₩64,434 | ₩64,907 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,898 | ₩64,448 | ₩63,898 | ₩64,446 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,448 | ₩64,555 | ₩64,018 | ₩64,154 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,777 | ₩64,289 | ₩63,777 | ₩64,092 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,549 | ₩63,549 | ₩63,133 | ₩63,415 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,066 | ₩63,428 | ₩62,932 | ₩63,214 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,361 | ₩63,481 | ₩63,120 | ₩63,326 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,718 | ₩63,261 | ₩62,557 | ₩62,935 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,584 | ₩63,226 | ₩62,584 | ₩63,151 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,744 | ₩62,892 | ₩62,543 | ₩62,622 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,578 | ₩62,366 | ₩61,189 | ₩62,290 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,760 | ₩61,685 | ₩60,760 | ₩61,680 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,875 | ₩60,646 | ₩59,607 | ₩60,214 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,490 | ₩62,543 | ₩59,687 | ₩59,742 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,403 | ₩61,833 | ₩61,055 | ₩61,261 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,189 | ₩61,685 | ₩60,612 | ₩61,302 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,436 | ₩62,691 | ₩61,457 | ₩61,804 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,524 | ₩62,846 | ₩61,283 | ₩62,335 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,482 | ₩63,522 | ₩62,101 | ₩62,394 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,622 | ₩64,622 | ₩63,778 | ₩63,782 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,568 | ₩64,568 | ₩64,146 | ₩64,276 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,595 | ₩64,818 | ₩64,206 | ₩64,721 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,959 | ₩63,493 | ₩61,994 | ₩63,493 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,743 | ₩64,743 | ₩63,536 | ₩63,575 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,064 | ₩65,279 | ₩64,662 | ₩64,882 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,172 | ₩65,915 | ₩64,702 | ₩64,968 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,049 | ₩67,049 | ₩66,110 | ₩66,318 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,499 | ₩66,875 | ₩66,266 | ₩66,420 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,164 | ₩66,379 | ₩65,422 | ₩65,479 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,848 | ₩67,036 | ₩66,580 | ₩66,869 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,727 | ₩66,821 | ₩66,447 | ₩66,742 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,419 | ₩66,687 | ₩66,291 | ₩66,686 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,641 | ₩65,842 | ₩65,628 | ₩65,634 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,622 | ₩65,225 | ₩64,622 | ₩65,032 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,158 | ₩65,158 | ₩63,904 | ₩64,394 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,346 | ₩65,373 | ₩64,979 | ₩65,231 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,662 | ₩65,306 | ₩64,662 | ₩65,114 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,844 | ₩64,380 | ₩63,697 | ₩64,112 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,265 | ₩65,265 | ₩63,925 | ₩64,182 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,239 | ₩65,469 | ₩64,474 | ₩64,661 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,166 | ₩64,984 | ₩63,518 | ₩64,484 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,265 | ₩65,493 | ₩64,932 | ₩65,106 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,311 | ₩66,513 | ₩64,012 | ₩64,012 | -3.47% | 2.4만 |
|---|