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 | ₩70,621 | ₩70,834 | ₩70,621 | ₩70,748 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,339 | ₩70,568 | ₩69,937 | ₩70,170 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,272 | ₩70,735 | ₩70,123 | ₩70,614 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,969 | ₩71,075 | ₩70,768 | ₩70,784 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,071 | ₩70,794 | ₩70,071 | ₩70,654 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,426 | ₩69,518 | ₩69,400 | ₩69,427 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,065 | ₩69,159 | ₩68,730 | ₩69,003 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,944 | ₩69,615 | ₩68,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,860 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,877 | ₩68,877 | ₩68,408 | ₩68,759 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,837 | ₩68,938 | ₩68,711 | ₩68,711 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,447 | ₩69,749 | ₩69,447 | ₩69,536 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,803 | ₩70,178 | ₩69,622 | ₩70,098 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,151 | ₩70,151 | ₩69,635 | ₩69,635 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,594 | ₩70,621 | ₩70,272 | ₩70,402 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,770 | ₩70,547 | ₩68,770 | ₩70,414 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,952 | ₩68,113 | ₩67,805 | ₩68,004 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,757 | ₩68,757 | ₩68,167 | ₩68,431 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,301 | ₩68,408 | ₩67,623 | ₩67,880 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,932 | ₩68,100 | ₩67,858 | ₩68,073 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩68,032 | ₩68,737 | ₩68,032 | ₩68,492 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,153 | ₩68,234 | ₩68,140 | ₩68,167 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩67,013 | ₩67,590 | ₩67,013 | ₩67,355 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,885 | ₩67,885 | ₩67,469 | ₩67,559 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,126 | ₩68,126 | ₩67,637 | ₩67,839 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,247 | ₩68,247 | ₩67,992 | ₩68,035 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,509 | ₩68,133 | ₩67,509 | ₩68,041 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,557 | ₩67,200 | ₩66,557 | ₩67,200 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩67,013 | ₩67,178 | ₩66,653 | ₩66,653 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,825 | ₩67,825 | ₩67,546 | ₩67,692 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,381 | ₩68,891 | ₩68,063 | ₩68,179 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩68,026 | ₩68,155 | ₩67,905 | ₩68,155 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,697 | ₩67,939 | ₩67,496 | ₩67,562 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,536 | ₩67,939 | ₩67,456 | ₩67,866 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,194 | ₩67,349 | ₩67,094 | ₩67,130 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,322 | ₩67,509 | ₩67,322 | ₩67,425 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,402 | ₩67,402 | ₩66,893 | ₩67,001 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,885 | ₩68,086 | ₩67,489 | ₩67,590 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,885 | ₩67,952 | ₩67,646 | ₩67,646 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,172 | ₩69,206 | ₩68,488 | ₩68,534 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,588 | ₩69,655 | ₩69,093 | ₩69,093 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,985 | ₩69,320 | ₩68,971 | ₩69,158 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,743 | ₩68,830 | ₩68,667 | ₩68,667 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩69,045 | ₩69,132 | ₩68,502 | ₩68,538 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,421 | ₩68,864 | ₩68,421 | ₩68,641 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,193 | ₩68,596 | ₩68,193 | ₩68,432 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,986 | ₩67,228 | ₩66,973 | ₩67,004 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,234 | ₩68,234 | ₩67,015 | ₩67,015 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,638 | ₩67,711 | ₩66,638 | ₩67,430 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,176 | ₩66,638 | ₩65,176 | ₩66,431 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,948 | ₩64,957 | ₩64,150 | ₩64,957 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩64,050 | ₩64,988 | ₩64,050 | ₩64,888 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩65,028 | ₩65,129 | ₩64,076 | ₩64,190 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,170 | ₩65,069 | ₩64,170 | ₩65,018 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,728 | ₩65,042 | ₩64,417 | ₩64,621 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,143 | ₩64,700 | ₩64,050 | ₩64,135 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,868 | ₩64,868 | ₩64,063 | ₩64,371 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,182 | ₩66,235 | ₩65,834 | ₩65,834 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,866 | ₩66,893 | ₩66,725 | ₩66,799 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,705 | ₩66,933 | ₩66,348 | ₩66,348 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,806 | ₩66,242 | ₩65,592 | ₩66,214 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,589 | ₩68,589 | ₩67,241 | ₩67,363 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,495 | ₩68,830 | ₩68,421 | ₩68,649 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,093 | ₩68,502 | ₩68,093 | ₩68,333 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,864 | ₩69,018 | ₩68,046 | ₩68,081 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,132 | ₩69,213 | ₩68,830 | ₩68,830 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,740 | ₩68,738 | ₩67,740 | ₩68,738 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,442 | ₩68,189 | ₩67,442 | ₩68,189 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,764 | ₩68,100 | ₩67,686 | ₩67,762 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,617 | ₩68,421 | ₩67,617 | ₩68,204 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,918 | ₩67,918 | ₩66,752 | ₩67,167 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,255 | ₩68,260 | ₩67,080 | ₩67,780 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,927 | ₩66,999 | ₩65,927 | ₩66,999 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,935 | ₩66,034 | ₩64,935 | ₩65,989 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,923 | ₩64,331 | ₩62,923 | ₩63,902 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,446 | ₩64,338 | ₩63,446 | ₩63,732 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,404 | ₩65,404 | ₩64,619 | ₩64,645 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,412 | ₩65,310 | ₩64,117 | ₩64,770 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,329 | ₩66,725 | ₩65,552 | ₩65,914 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,940 | ₩66,946 | ₩65,880 | ₩66,938 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩67,013 | ₩67,013 | ₩65,726 | ₩65,797 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,322 | ₩67,328 | ₩66,812 | ₩66,902 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩67,000 | ₩67,509 | ₩66,986 | ₩67,346 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,873 | ₩65,873 | ₩64,968 | ₩65,716 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,385 | ₩65,431 | ₩64,003 | ₩65,423 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,948 | ₩65,498 | ₩64,361 | ₩64,361 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,544 | ₩66,678 | ₩63,862 | ₩65,606 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,383 | ₩66,588 | ₩65,981 | ₩66,046 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,872 | ₩67,872 | ₩65,833 | ₩65,881 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,885 | ₩68,837 | ₩67,885 | ₩68,581 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩68,993 | ₩68,993 | ₩67,751 | ₩68,091 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,387 | ₩69,521 | ₩69,038 | ₩69,316 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,220 | ₩69,815 | ₩68,220 | ₩69,408 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,912 | ₩68,079 | ₩67,664 | ₩67,999 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,335 | ₩68,073 | ₩67,214 | ₩68,032 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,054 | ₩67,590 | ₩67,040 | ₩67,402 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,758 | ₩66,966 | ₩66,557 | ₩66,824 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,477 | ₩66,571 | ₩66,057 | ₩66,261 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,619 | ₩66,591 | ₩65,619 | ₩66,193 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,619 | ₩65,934 | ₩65,471 | ₩65,934 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,659 | ₩65,820 | ₩65,297 | ₩65,471 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,155 | ₩66,732 | ₩65,753 | ₩66,087 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,075 | ₩66,477 | ₩65,994 | ₩66,132 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,370 | ₩66,919 | ₩66,370 | ₩66,867 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,444 | ₩66,370 | ₩65,417 | ₩66,088 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,055 | ₩65,411 | ₩64,801 | ₩65,411 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,458 | ₩65,873 | ₩65,431 | ₩65,438 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,262 | ₩66,262 | ₩66,021 | ₩66,155 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,544 | ₩66,866 | ₩66,262 | ₩66,412 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,552 | ₩66,571 | ₩65,552 | ₩66,564 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,262 | ₩66,262 | ₩65,724 | ₩65,724 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,940 | ₩66,135 | ₩65,766 | ₩65,864 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,216 | ₩65,873 | ₩65,216 | ₩65,643 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,398 | ₩64,795 | ₩63,674 | ₩64,795 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,117 | ₩64,371 | ₩63,620 | ₩64,189 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩64,036 | ₩64,170 | ₩63,607 | ₩64,009 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,961 | ₩65,109 | ₩64,834 | ₩65,028 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,291 | ₩64,961 | ₩64,150 | ₩64,876 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,640 | ₩64,640 | ₩62,990 | ₩63,661 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,440 | ₩64,955 | ₩64,351 | ₩64,955 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,774 | ₩65,055 | ₩63,862 | ₩63,875 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,338 | ₩64,666 | ₩64,338 | ₩64,648 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,613 | ₩64,841 | ₩64,385 | ₩64,606 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,768 | ₩64,224 | ₩63,366 | ₩63,946 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,843 | ₩63,674 | ₩62,843 | ₩63,488 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,877 | ₩62,749 | ₩61,877 | ₩62,593 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,973 | ₩61,445 | ₩59,973 | ₩61,445 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,958 | ₩60,958 | ₩60,382 | ₩60,496 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,549 | ₩60,549 | ₩59,973 | ₩60,505 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,636 | ₩61,636 | ₩60,402 | ₩60,608 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,337 | ₩58,856 | ₩58,149 | ₩58,856 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,565 | ₩58,793 | ₩58,511 | ₩58,583 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩56,995 | ₩58,481 | ₩56,794 | ₩58,481 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,524 | ₩58,819 | ₩58,082 | ₩58,082 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,721 | ₩57,757 | ₩55,721 | ₩57,726 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,137 | ₩56,137 | ₩55,294 | ₩55,294 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,338 | ₩56,338 | ₩55,520 | ₩55,665 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,243 | ₩58,243 | ₩56,633 | ₩56,663 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,128 | ₩59,128 | ₩58,699 | ₩58,784 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,353 | ₩58,464 | ₩58,028 | ₩58,036 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,551 | ₩59,490 | ₩58,551 | ₩58,860 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,377 | ₩58,377 | ₩57,898 | ₩57,898 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,766 | ₩59,155 | ₩58,447 | ₩58,963 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩60,013 | ₩60,174 | ₩59,560 | ₩59,560 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,120 | ₩60,657 | ₩60,120 | ₩60,195 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,664 | ₩59,966 | ₩59,664 | ₩59,966 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,825 | ₩59,852 | ₩59,007 | ₩59,029 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,415 | ₩60,536 | ₩59,423 | ₩59,423 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,804 | ₩61,119 | ₩60,522 | ₩60,945 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩61,019 | ₩61,367 | ₩60,697 | ₩60,759 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,664 | ₩60,274 | ₩59,497 | ₩60,140 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,254 | ₩60,871 | ₩60,254 | ₩60,312 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,965 | ₩61,716 | ₩60,590 | ₩61,303 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,737 | ₩61,421 | ₩60,737 | ₩61,312 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,584 | ₩60,858 | ₩59,423 | ₩60,569 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,321 | ₩61,712 | ₩60,321 | ₩61,662 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,764 | ₩61,783 | ₩60,764 | ₩61,685 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,716 | ₩61,716 | ₩61,113 | ₩61,625 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,528 | ₩61,967 | ₩61,448 | ₩61,944 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,201 | ₩61,314 | ₩60,201 | ₩61,275 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,273 | ₩61,273 | ₩60,335 | ₩60,364 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,750 | ₩62,018 | ₩60,750 | ₩61,480 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,844 | ₩61,307 | ₩60,779 | ₩60,842 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,724 | ₩61,535 | ₩60,724 | ₩61,170 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,576 | ₩60,945 | ₩60,093 | ₩60,658 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,576 | ₩61,273 | ₩60,402 | ₩60,670 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩61,998 | ₩62,011 | ₩60,080 | ₩60,227 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,708 | ₩62,708 | ₩61,724 | ₩61,904 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,145 | ₩62,615 | ₩62,145 | ₩62,340 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,710 | ₩61,864 | ₩60,509 | ₩61,724 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,067 | ₩60,750 | ₩59,597 | ₩60,643 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,785 | ₩59,986 | ₩59,423 | ₩59,604 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩61,032 | ₩61,032 | ₩59,771 | ₩60,403 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,580 | ₩63,580 | ₩61,220 | ₩61,825 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,071 | ₩63,902 | ₩63,071 | ₩63,386 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,519 | ₩64,704 | ₩63,111 | ₩63,352 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,860 | ₩65,860 | ₩64,036 | ₩65,022 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,726 | ₩66,376 | ₩65,184 | ₩65,301 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,270 | ₩65,404 | ₩65,149 | ₩65,258 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,653 | ₩65,256 | ₩64,640 | ₩64,991 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,170 | ₩64,747 | ₩64,170 | ₩64,542 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩64,023 | ₩64,625 | ₩63,749 | ₩64,005 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,151 | ₩63,223 | ₩62,346 | ₩62,844 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,312 | ₩63,634 | ₩62,814 | ₩62,814 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,827 | ₩64,861 | ₩64,224 | ₩64,290 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,270 | ₩65,310 | ₩64,573 | ₩64,602 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,324 | ₩65,324 | ₩64,425 | ₩64,689 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,726 | ₩65,806 | ₩65,350 | ₩65,601 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,975 | ₩65,753 | ₩64,975 | ₩65,719 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,230 | ₩65,370 | ₩64,975 | ₩65,226 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,149 | ₩65,243 | ₩64,961 | ₩65,116 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,793 | ₩65,954 | ₩65,561 | ₩65,636 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,793 | ₩66,048 | ₩65,605 | ₩65,974 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,471 | ₩66,061 | ₩65,471 | ₩65,672 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,176 | ₩65,511 | ₩64,614 | ₩64,951 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,767 | ₩64,841 | ₩64,425 | ₩64,471 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,961 | ₩65,042 | ₩64,814 | ₩64,884 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,412 | ₩64,914 | ₩64,412 | ₩64,834 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,774 | ₩64,868 | ₩64,774 | ₩64,802 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,559 | ₩64,733 | ₩64,361 | ₩64,685 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,130 | ₩64,523 | ₩63,982 | ₩64,480 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,130 | ₩64,358 | ₩63,872 | ₩64,157 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,419 | ₩63,902 | ₩63,419 | ₩63,618 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,178 | ₩63,486 | ₩62,856 | ₩62,923 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,513 | ₩63,513 | ₩62,132 | ₩62,163 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,883 | ₩63,431 | ₩62,762 | ₩63,327 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,875 | ₩63,875 | ₩63,044 | ₩63,088 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,546 | ₩64,894 | ₩63,352 | ₩63,630 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,492 | ₩64,770 | ₩64,251 | ₩64,674 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,519 | ₩65,149 | ₩64,438 | ₩64,912 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,902 | ₩64,452 | ₩63,902 | ₩64,450 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,452 | ₩64,559 | ₩64,023 | ₩64,158 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,781 | ₩64,294 | ₩63,781 | ₩64,096 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,553 | ₩63,553 | ₩63,138 | ₩63,419 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,071 | ₩63,433 | ₩62,936 | ₩63,218 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,366 | ₩63,485 | ₩63,124 | ₩63,331 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,722 | ₩63,265 | ₩62,561 | ₩62,939 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,588 | ₩63,230 | ₩62,588 | ₩63,155 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,749 | ₩62,896 | ₩62,548 | ₩62,627 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,582 | ₩62,370 | ₩61,193 | ₩62,294 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,764 | ₩61,689 | ₩60,764 | ₩61,684 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,879 | ₩60,650 | ₩59,611 | ₩60,218 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,494 | ₩62,548 | ₩59,691 | ₩59,746 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,408 | ₩61,837 | ₩61,059 | ₩61,265 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,193 | ₩61,689 | ₩60,616 | ₩61,306 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,440 | ₩62,695 | ₩61,461 | ₩61,809 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,528 | ₩62,851 | ₩61,287 | ₩62,340 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,486 | ₩63,526 | ₩62,105 | ₩62,399 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,626 | ₩64,626 | ₩63,783 | ₩63,787 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,573 | ₩64,573 | ₩64,150 | ₩64,280 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,599 | ₩64,822 | ₩64,210 | ₩64,725 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,963 | ₩63,497 | ₩61,998 | ₩63,497 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,747 | ₩64,747 | ₩63,540 | ₩63,579 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,069 | ₩65,283 | ₩64,666 | ₩64,886 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,176 | ₩65,919 | ₩64,707 | ₩64,972 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,054 | ₩67,054 | ₩66,115 | ₩66,323 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,504 | ₩66,879 | ₩66,270 | ₩66,425 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,168 | ₩66,383 | ₩65,427 | ₩65,483 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,852 | ₩67,040 | ₩66,584 | ₩66,874 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,732 | ₩66,826 | ₩66,451 | ₩66,746 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,423 | ₩66,691 | ₩66,296 | ₩66,690 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,645 | ₩65,847 | ₩65,632 | ₩65,639 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,626 | ₩65,230 | ₩64,626 | ₩65,037 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,163 | ₩65,163 | ₩63,909 | ₩64,398 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,350 | ₩65,377 | ₩64,983 | ₩65,235 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,666 | ₩65,310 | ₩64,666 | ₩65,118 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,848 | ₩64,385 | ₩63,701 | ₩64,117 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,270 | ₩65,270 | ₩63,929 | ₩64,186 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,243 | ₩65,474 | ₩64,479 | ₩64,665 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,170 | ₩64,988 | ₩63,522 | ₩64,488 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,270 | ₩65,498 | ₩64,936 | ₩65,110 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,316 | ₩66,517 | ₩64,016 | ₩64,016 | -3.47% | 2.4만 |
|---|