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 | ₩70,629 | ₩70,842 | ₩70,629 | ₩70,756 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,347 | ₩70,576 | ₩69,945 | ₩70,178 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,280 | ₩70,743 | ₩70,131 | ₩70,622 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,977 | ₩71,083 | ₩70,776 | ₩70,792 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,079 | ₩70,802 | ₩70,079 | ₩70,662 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,434 | ₩69,526 | ₩69,408 | ₩69,435 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,073 | ₩69,167 | ₩68,738 | ₩69,011 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,952 | ₩69,623 | ₩68,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,868 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,885 | ₩68,885 | ₩68,416 | ₩68,767 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,845 | ₩68,945 | ₩68,719 | ₩68,719 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,455 | ₩69,757 | ₩69,455 | ₩69,544 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,810 | ₩70,186 | ₩69,629 | ₩70,106 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,159 | ₩70,159 | ₩69,643 | ₩69,643 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,602 | ₩70,629 | ₩70,280 | ₩70,410 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,778 | ₩70,555 | ₩68,778 | ₩70,422 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,960 | ₩68,121 | ₩67,812 | ₩68,012 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,764 | ₩68,764 | ₩68,174 | ₩68,438 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,308 | ₩68,416 | ₩67,631 | ₩67,887 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,939 | ₩68,107 | ₩67,866 | ₩68,080 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩68,040 | ₩68,744 | ₩68,040 | ₩68,500 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,161 | ₩68,241 | ₩68,147 | ₩68,174 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩67,021 | ₩67,597 | ₩67,021 | ₩67,363 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,893 | ₩67,893 | ₩67,477 | ₩67,567 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,134 | ₩68,134 | ₩67,644 | ₩67,847 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,255 | ₩68,255 | ₩68,000 | ₩68,043 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,517 | ₩68,141 | ₩67,517 | ₩68,048 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,565 | ₩67,207 | ₩66,565 | ₩67,207 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩67,021 | ₩67,186 | ₩66,660 | ₩66,660 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,832 | ₩67,832 | ₩67,553 | ₩67,699 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,389 | ₩68,898 | ₩68,071 | ₩68,186 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩68,033 | ₩68,162 | ₩67,913 | ₩68,162 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,705 | ₩67,946 | ₩67,504 | ₩67,569 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,544 | ₩67,946 | ₩67,463 | ₩67,874 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,202 | ₩67,356 | ₩67,101 | ₩67,137 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,329 | ₩67,517 | ₩67,329 | ₩67,433 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,410 | ₩67,410 | ₩66,900 | ₩67,009 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,893 | ₩68,094 | ₩67,497 | ₩67,597 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,893 | ₩67,960 | ₩67,654 | ₩67,654 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,180 | ₩69,214 | ₩68,496 | ₩68,542 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,596 | ₩69,663 | ₩69,101 | ₩69,101 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,992 | ₩69,328 | ₩68,979 | ₩69,165 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,751 | ₩68,838 | ₩68,674 | ₩68,674 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩69,053 | ₩69,140 | ₩68,510 | ₩68,546 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,429 | ₩68,872 | ₩68,429 | ₩68,649 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,201 | ₩68,603 | ₩68,201 | ₩68,440 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,994 | ₩67,235 | ₩66,981 | ₩67,011 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,241 | ₩68,241 | ₩67,022 | ₩67,022 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,645 | ₩67,718 | ₩66,645 | ₩67,438 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,183 | ₩66,645 | ₩65,183 | ₩66,439 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,955 | ₩64,965 | ₩64,157 | ₩64,965 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩64,057 | ₩64,996 | ₩64,057 | ₩64,895 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩65,036 | ₩65,136 | ₩64,083 | ₩64,197 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,177 | ₩65,076 | ₩64,177 | ₩65,025 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,735 | ₩65,049 | ₩64,424 | ₩64,628 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,151 | ₩64,707 | ₩64,057 | ₩64,143 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,875 | ₩64,875 | ₩64,070 | ₩64,379 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,189 | ₩66,243 | ₩65,842 | ₩65,842 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,873 | ₩66,900 | ₩66,732 | ₩66,806 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,712 | ₩66,940 | ₩66,356 | ₩66,356 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,814 | ₩66,250 | ₩65,599 | ₩66,221 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,597 | ₩68,597 | ₩67,249 | ₩67,371 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,503 | ₩68,838 | ₩68,429 | ₩68,657 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,100 | ₩68,510 | ₩68,100 | ₩68,341 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,872 | ₩69,026 | ₩68,054 | ₩68,088 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,140 | ₩69,220 | ₩68,838 | ₩68,838 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,748 | ₩68,746 | ₩67,748 | ₩68,746 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,450 | ₩68,197 | ₩67,450 | ₩68,197 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,772 | ₩68,107 | ₩67,694 | ₩67,769 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,624 | ₩68,429 | ₩67,624 | ₩68,212 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,926 | ₩67,926 | ₩66,759 | ₩67,175 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,262 | ₩68,268 | ₩67,088 | ₩67,788 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,934 | ₩67,006 | ₩65,934 | ₩67,006 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,942 | ₩66,042 | ₩64,942 | ₩65,996 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,930 | ₩64,338 | ₩62,930 | ₩63,909 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,453 | ₩64,345 | ₩63,453 | ₩63,739 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,411 | ₩65,411 | ₩64,627 | ₩64,652 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,419 | ₩65,317 | ₩64,124 | ₩64,777 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,337 | ₩66,732 | ₩65,559 | ₩65,921 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,948 | ₩66,954 | ₩65,887 | ₩66,946 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩67,021 | ₩67,021 | ₩65,733 | ₩65,804 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,329 | ₩67,336 | ₩66,820 | ₩66,909 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩67,007 | ₩67,517 | ₩66,994 | ₩67,353 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,881 | ₩65,881 | ₩64,975 | ₩65,724 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,392 | ₩65,438 | ₩64,010 | ₩65,430 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,955 | ₩65,505 | ₩64,368 | ₩64,368 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,551 | ₩66,685 | ₩63,869 | ₩65,614 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,390 | ₩66,596 | ₩65,988 | ₩66,054 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,879 | ₩67,879 | ₩65,840 | ₩65,889 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,893 | ₩68,845 | ₩67,893 | ₩68,589 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩69,000 | ₩69,000 | ₩67,758 | ₩68,099 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,395 | ₩69,529 | ₩69,046 | ₩69,324 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,228 | ₩69,823 | ₩68,228 | ₩69,416 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,919 | ₩68,087 | ₩67,671 | ₩68,007 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,343 | ₩68,080 | ₩67,222 | ₩68,040 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,061 | ₩67,597 | ₩67,048 | ₩67,410 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,766 | ₩66,974 | ₩66,565 | ₩66,832 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,484 | ₩66,578 | ₩66,064 | ₩66,268 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,626 | ₩66,598 | ₩65,626 | ₩66,200 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,626 | ₩65,941 | ₩65,478 | ₩65,941 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,666 | ₩65,827 | ₩65,304 | ₩65,478 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,162 | ₩66,739 | ₩65,760 | ₩66,094 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,082 | ₩66,484 | ₩66,001 | ₩66,140 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,377 | ₩66,927 | ₩66,377 | ₩66,875 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,452 | ₩66,377 | ₩65,425 | ₩66,095 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,063 | ₩65,418 | ₩64,808 | ₩65,418 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,465 | ₩65,881 | ₩65,438 | ₩65,445 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,270 | ₩66,270 | ₩66,028 | ₩66,162 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,551 | ₩66,873 | ₩66,270 | ₩66,420 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,559 | ₩66,578 | ₩65,559 | ₩66,571 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,270 | ₩66,270 | ₩65,732 | ₩65,732 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,948 | ₩66,142 | ₩65,773 | ₩65,871 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,224 | ₩65,881 | ₩65,224 | ₩65,650 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,405 | ₩64,802 | ₩63,681 | ₩64,802 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,124 | ₩64,379 | ₩63,627 | ₩64,196 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩64,043 | ₩64,177 | ₩63,614 | ₩64,016 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,969 | ₩65,116 | ₩64,841 | ₩65,036 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,298 | ₩64,969 | ₩64,157 | ₩64,883 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,647 | ₩64,647 | ₩62,997 | ₩63,668 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,447 | ₩64,962 | ₩64,358 | ₩64,962 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,781 | ₩65,063 | ₩63,869 | ₩63,882 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,345 | ₩64,674 | ₩64,345 | ₩64,655 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,620 | ₩64,848 | ₩64,392 | ₩64,613 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,775 | ₩64,231 | ₩63,373 | ₩63,953 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,850 | ₩63,681 | ₩62,850 | ₩63,495 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,884 | ₩62,756 | ₩61,884 | ₩62,600 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,979 | ₩61,452 | ₩59,979 | ₩61,452 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,965 | ₩60,965 | ₩60,388 | ₩60,502 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,556 | ₩60,556 | ₩59,979 | ₩60,512 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,642 | ₩61,642 | ₩60,409 | ₩60,615 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,343 | ₩58,862 | ₩58,155 | ₩58,862 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,571 | ₩58,799 | ₩58,517 | ₩58,590 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩57,002 | ₩58,488 | ₩56,801 | ₩58,488 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,531 | ₩58,826 | ₩58,088 | ₩58,088 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,728 | ₩57,764 | ₩55,728 | ₩57,733 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,143 | ₩56,143 | ₩55,300 | ₩55,300 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,345 | ₩56,345 | ₩55,527 | ₩55,671 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,249 | ₩58,249 | ₩56,640 | ₩56,669 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,134 | ₩59,134 | ₩58,705 | ₩58,791 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,359 | ₩58,470 | ₩58,035 | ₩58,043 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,558 | ₩59,497 | ₩58,558 | ₩58,866 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,383 | ₩58,383 | ₩57,904 | ₩57,904 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,772 | ₩59,161 | ₩58,453 | ₩58,969 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩60,020 | ₩60,181 | ₩59,566 | ₩59,566 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,127 | ₩60,663 | ₩60,127 | ₩60,202 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,671 | ₩59,973 | ₩59,671 | ₩59,973 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,832 | ₩59,859 | ₩59,014 | ₩59,035 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,422 | ₩60,543 | ₩59,429 | ₩59,429 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,811 | ₩61,126 | ₩60,529 | ₩60,952 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩61,026 | ₩61,374 | ₩60,704 | ₩60,765 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,671 | ₩60,281 | ₩59,503 | ₩60,147 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,261 | ₩60,878 | ₩60,261 | ₩60,319 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,972 | ₩61,723 | ₩60,596 | ₩61,310 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,744 | ₩61,428 | ₩60,744 | ₩61,319 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,590 | ₩60,865 | ₩59,429 | ₩60,576 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,328 | ₩61,719 | ₩60,328 | ₩61,669 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,771 | ₩61,790 | ₩60,771 | ₩61,692 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,723 | ₩61,723 | ₩61,119 | ₩61,632 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,535 | ₩61,974 | ₩61,455 | ₩61,951 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,207 | ₩61,321 | ₩60,207 | ₩61,282 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,280 | ₩61,280 | ₩60,341 | ₩60,371 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,757 | ₩62,025 | ₩60,757 | ₩61,487 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,851 | ₩61,314 | ₩60,785 | ₩60,848 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,730 | ₩61,542 | ₩60,730 | ₩61,177 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,583 | ₩60,952 | ₩60,100 | ₩60,665 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,583 | ₩61,280 | ₩60,409 | ₩60,677 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩62,005 | ₩62,018 | ₩60,087 | ₩60,234 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,715 | ₩62,715 | ₩61,731 | ₩61,911 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,152 | ₩62,622 | ₩62,152 | ₩62,347 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,717 | ₩61,870 | ₩60,516 | ₩61,731 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,073 | ₩60,757 | ₩59,604 | ₩60,650 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,792 | ₩59,993 | ₩59,429 | ₩59,611 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩61,039 | ₩61,039 | ₩59,778 | ₩60,410 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,587 | ₩63,587 | ₩61,227 | ₩61,832 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,078 | ₩63,909 | ₩63,078 | ₩63,393 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,526 | ₩64,711 | ₩63,118 | ₩63,359 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,867 | ₩65,867 | ₩64,043 | ₩65,029 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,733 | ₩66,384 | ₩65,191 | ₩65,308 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,277 | ₩65,411 | ₩65,156 | ₩65,265 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,660 | ₩65,264 | ₩64,647 | ₩64,998 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,177 | ₩64,754 | ₩64,177 | ₩64,549 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩64,030 | ₩64,632 | ₩63,756 | ₩64,012 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,158 | ₩63,230 | ₩62,353 | ₩62,851 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,319 | ₩63,641 | ₩62,821 | ₩62,821 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,835 | ₩64,868 | ₩64,231 | ₩64,297 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,277 | ₩65,317 | ₩64,580 | ₩64,609 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,331 | ₩65,331 | ₩64,432 | ₩64,696 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,733 | ₩65,814 | ₩65,358 | ₩65,608 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,982 | ₩65,760 | ₩64,982 | ₩65,726 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,237 | ₩65,378 | ₩64,982 | ₩65,233 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,156 | ₩65,250 | ₩64,969 | ₩65,123 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,800 | ₩65,961 | ₩65,568 | ₩65,643 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,800 | ₩66,055 | ₩65,612 | ₩65,981 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,478 | ₩66,068 | ₩65,478 | ₩65,680 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,183 | ₩65,519 | ₩64,621 | ₩64,958 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,774 | ₩64,848 | ₩64,432 | ₩64,478 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,969 | ₩65,049 | ₩64,821 | ₩64,891 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,419 | ₩64,922 | ₩64,419 | ₩64,841 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,781 | ₩64,875 | ₩64,781 | ₩64,809 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,566 | ₩64,741 | ₩64,368 | ₩64,692 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,137 | ₩64,530 | ₩63,990 | ₩64,487 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,137 | ₩64,365 | ₩63,880 | ₩64,164 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,426 | ₩63,909 | ₩63,426 | ₩63,625 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,185 | ₩63,493 | ₩62,863 | ₩62,930 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,520 | ₩63,520 | ₩62,139 | ₩62,170 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,890 | ₩63,438 | ₩62,769 | ₩63,334 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,882 | ₩63,882 | ₩63,051 | ₩63,095 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,553 | ₩64,902 | ₩63,359 | ₩63,637 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,499 | ₩64,777 | ₩64,258 | ₩64,682 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,526 | ₩65,156 | ₩64,446 | ₩64,919 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,909 | ₩64,459 | ₩63,909 | ₩64,458 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,459 | ₩64,566 | ₩64,030 | ₩64,165 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,788 | ₩64,301 | ₩63,788 | ₩64,104 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,560 | ₩63,560 | ₩63,145 | ₩63,426 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,078 | ₩63,440 | ₩62,943 | ₩63,225 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,373 | ₩63,492 | ₩63,131 | ₩63,338 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,729 | ₩63,272 | ₩62,568 | ₩62,946 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,595 | ₩63,237 | ₩62,595 | ₩63,162 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,756 | ₩62,903 | ₩62,554 | ₩62,634 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,589 | ₩62,377 | ₩61,200 | ₩62,301 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,771 | ₩61,696 | ₩60,771 | ₩61,691 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,885 | ₩60,657 | ₩59,617 | ₩60,225 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,501 | ₩62,554 | ₩59,698 | ₩59,753 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,414 | ₩61,844 | ₩61,066 | ₩61,272 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,200 | ₩61,696 | ₩60,623 | ₩61,313 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,447 | ₩62,702 | ₩61,468 | ₩61,815 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,535 | ₩62,858 | ₩61,294 | ₩62,347 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,493 | ₩63,534 | ₩62,112 | ₩62,406 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,633 | ₩64,633 | ₩63,790 | ₩63,794 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,580 | ₩64,580 | ₩64,157 | ₩64,287 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,607 | ₩64,829 | ₩64,218 | ₩64,733 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,970 | ₩63,504 | ₩62,005 | ₩63,504 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,754 | ₩64,754 | ₩63,547 | ₩63,586 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,076 | ₩65,291 | ₩64,674 | ₩64,894 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,183 | ₩65,926 | ₩64,714 | ₩64,979 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,061 | ₩67,061 | ₩66,122 | ₩66,330 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,511 | ₩66,887 | ₩66,278 | ₩66,432 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,176 | ₩66,390 | ₩65,434 | ₩65,490 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,860 | ₩67,048 | ₩66,592 | ₩66,881 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,739 | ₩66,833 | ₩66,459 | ₩66,754 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,431 | ₩66,699 | ₩66,303 | ₩66,698 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,653 | ₩65,854 | ₩65,639 | ₩65,646 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,633 | ₩65,237 | ₩64,633 | ₩65,044 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,170 | ₩65,170 | ₩63,916 | ₩64,405 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,358 | ₩65,384 | ₩64,990 | ₩65,242 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,674 | ₩65,317 | ₩64,674 | ₩65,126 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,855 | ₩64,392 | ₩63,708 | ₩64,124 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,277 | ₩65,277 | ₩63,936 | ₩64,193 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,250 | ₩65,481 | ₩64,486 | ₩64,672 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,177 | ₩64,996 | ₩63,530 | ₩64,495 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,277 | ₩65,505 | ₩64,943 | ₩65,118 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,323 | ₩66,525 | ₩64,023 | ₩64,023 | -3.47% | 2.4만 |
|---|