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 | ₩70,630 | ₩70,843 | ₩70,630 | ₩70,758 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,349 | ₩70,578 | ₩69,946 | ₩70,180 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,282 | ₩70,744 | ₩70,133 | ₩70,624 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,979 | ₩71,085 | ₩70,778 | ₩70,794 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,080 | ₩70,803 | ₩70,080 | ₩70,664 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,435 | ₩69,528 | ₩69,410 | ₩69,437 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,074 | ₩69,168 | ₩68,739 | ₩69,013 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,954 | ₩69,624 | ₩68,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,869 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,887 | ₩68,887 | ₩68,417 | ₩68,769 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,846 | ₩68,947 | ₩68,720 | ₩68,720 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,457 | ₩69,758 | ₩69,457 | ₩69,545 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,812 | ₩70,188 | ₩69,631 | ₩70,107 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,161 | ₩70,161 | ₩69,644 | ₩69,644 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,603 | ₩70,630 | ₩70,282 | ₩70,412 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,779 | ₩70,556 | ₩68,779 | ₩70,424 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,961 | ₩68,122 | ₩67,814 | ₩68,013 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,766 | ₩68,766 | ₩68,176 | ₩68,440 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,310 | ₩68,417 | ₩67,633 | ₩67,889 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,941 | ₩68,109 | ₩67,867 | ₩68,082 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩68,042 | ₩68,746 | ₩68,042 | ₩68,502 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,162 | ₩68,243 | ₩68,149 | ₩68,176 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩67,022 | ₩67,599 | ₩67,022 | ₩67,364 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,894 | ₩67,894 | ₩67,478 | ₩67,568 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,135 | ₩68,135 | ₩67,646 | ₩67,848 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,256 | ₩68,256 | ₩68,001 | ₩68,044 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,519 | ₩68,142 | ₩67,519 | ₩68,050 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,566 | ₩67,209 | ₩66,566 | ₩67,209 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩67,022 | ₩67,187 | ₩66,661 | ₩66,661 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,834 | ₩67,834 | ₩67,555 | ₩67,701 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,390 | ₩68,900 | ₩68,072 | ₩68,188 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩68,035 | ₩68,164 | ₩67,914 | ₩68,164 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,706 | ₩67,948 | ₩67,505 | ₩67,571 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,545 | ₩67,948 | ₩67,465 | ₩67,875 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,203 | ₩67,358 | ₩67,103 | ₩67,139 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,331 | ₩67,519 | ₩67,331 | ₩67,434 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,411 | ₩67,411 | ₩66,902 | ₩67,010 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,894 | ₩68,095 | ₩67,498 | ₩67,599 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,894 | ₩67,961 | ₩67,655 | ₩67,655 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,182 | ₩69,215 | ₩68,498 | ₩68,543 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,597 | ₩69,665 | ₩69,103 | ₩69,103 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,994 | ₩69,329 | ₩68,980 | ₩69,167 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,752 | ₩68,840 | ₩68,676 | ₩68,676 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩69,054 | ₩69,141 | ₩68,511 | ₩68,547 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,431 | ₩68,873 | ₩68,431 | ₩68,651 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,203 | ₩68,605 | ₩68,203 | ₩68,441 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,995 | ₩67,237 | ₩66,982 | ₩67,013 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,243 | ₩68,243 | ₩67,024 | ₩67,024 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,647 | ₩67,720 | ₩66,647 | ₩67,439 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,185 | ₩66,647 | ₩65,185 | ₩66,440 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,957 | ₩64,966 | ₩64,159 | ₩64,966 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩64,058 | ₩64,997 | ₩64,058 | ₩64,896 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩65,037 | ₩65,138 | ₩64,085 | ₩64,199 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,179 | ₩65,077 | ₩64,179 | ₩65,026 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,737 | ₩65,051 | ₩64,426 | ₩64,629 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,152 | ₩64,709 | ₩64,058 | ₩64,144 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,876 | ₩64,876 | ₩64,072 | ₩64,380 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,191 | ₩66,244 | ₩65,843 | ₩65,843 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,875 | ₩66,902 | ₩66,734 | ₩66,808 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,714 | ₩66,942 | ₩66,357 | ₩66,357 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,815 | ₩66,251 | ₩65,601 | ₩66,223 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,598 | ₩68,598 | ₩67,250 | ₩67,372 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,504 | ₩68,840 | ₩68,431 | ₩68,659 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,102 | ₩68,511 | ₩68,102 | ₩68,342 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,873 | ₩69,027 | ₩68,055 | ₩68,090 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,141 | ₩69,222 | ₩68,840 | ₩68,840 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,749 | ₩68,747 | ₩67,749 | ₩68,747 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,451 | ₩68,199 | ₩67,451 | ₩68,199 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,773 | ₩68,109 | ₩67,696 | ₩67,771 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,626 | ₩68,431 | ₩67,626 | ₩68,213 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,928 | ₩67,928 | ₩66,761 | ₩67,177 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,264 | ₩68,270 | ₩67,089 | ₩67,789 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,936 | ₩67,008 | ₩65,936 | ₩67,008 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,943 | ₩66,043 | ₩64,943 | ₩65,998 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,931 | ₩64,340 | ₩62,931 | ₩63,911 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,455 | ₩64,346 | ₩63,455 | ₩63,740 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,413 | ₩65,413 | ₩64,628 | ₩64,654 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,420 | ₩65,319 | ₩64,125 | ₩64,778 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,338 | ₩66,734 | ₩65,560 | ₩65,922 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,949 | ₩66,955 | ₩65,889 | ₩66,947 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩67,022 | ₩67,022 | ₩65,735 | ₩65,806 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,331 | ₩67,337 | ₩66,821 | ₩66,911 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩67,009 | ₩67,519 | ₩66,995 | ₩67,355 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,882 | ₩65,882 | ₩64,977 | ₩65,725 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,393 | ₩65,440 | ₩64,011 | ₩65,432 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,957 | ₩65,507 | ₩64,369 | ₩64,369 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,553 | ₩66,687 | ₩63,870 | ₩65,615 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,392 | ₩66,597 | ₩65,990 | ₩66,055 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,881 | ₩67,881 | ₩65,842 | ₩65,890 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,894 | ₩68,846 | ₩67,894 | ₩68,590 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩69,002 | ₩69,002 | ₩67,760 | ₩68,101 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,396 | ₩69,530 | ₩69,048 | ₩69,325 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,229 | ₩69,824 | ₩68,229 | ₩69,418 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,921 | ₩68,089 | ₩67,673 | ₩68,008 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,344 | ₩68,082 | ₩67,223 | ₩68,042 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,063 | ₩67,599 | ₩67,049 | ₩67,411 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,767 | ₩66,975 | ₩66,566 | ₩66,833 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,486 | ₩66,580 | ₩66,066 | ₩66,270 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,627 | ₩66,600 | ₩65,627 | ₩66,201 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,627 | ₩65,943 | ₩65,480 | ₩65,943 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,668 | ₩65,829 | ₩65,305 | ₩65,480 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,164 | ₩66,741 | ₩65,761 | ₩66,095 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,083 | ₩66,486 | ₩66,003 | ₩66,141 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,378 | ₩66,928 | ₩66,378 | ₩66,876 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,453 | ₩66,378 | ₩65,426 | ₩66,097 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,064 | ₩65,419 | ₩64,809 | ₩65,419 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,466 | ₩65,882 | ₩65,440 | ₩65,446 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,271 | ₩66,271 | ₩66,030 | ₩66,164 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,553 | ₩66,875 | ₩66,271 | ₩66,421 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,560 | ₩66,580 | ₩65,560 | ₩66,573 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,271 | ₩66,271 | ₩65,733 | ₩65,733 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,949 | ₩66,144 | ₩65,775 | ₩65,873 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,225 | ₩65,882 | ₩65,225 | ₩65,652 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,407 | ₩64,804 | ₩63,683 | ₩64,804 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,125 | ₩64,380 | ₩63,629 | ₩64,198 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩64,045 | ₩64,179 | ₩63,615 | ₩64,018 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,970 | ₩65,118 | ₩64,843 | ₩65,037 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,300 | ₩64,970 | ₩64,159 | ₩64,884 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,648 | ₩64,648 | ₩62,999 | ₩63,669 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,448 | ₩64,963 | ₩64,360 | ₩64,963 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,782 | ₩65,064 | ₩63,870 | ₩63,884 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,346 | ₩64,675 | ₩64,346 | ₩64,656 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,621 | ₩64,849 | ₩64,393 | ₩64,615 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,776 | ₩64,232 | ₩63,374 | ₩63,955 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,851 | ₩63,683 | ₩62,851 | ₩63,496 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,885 | ₩62,757 | ₩61,885 | ₩62,602 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,981 | ₩61,453 | ₩59,981 | ₩61,453 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,967 | ₩60,967 | ₩60,390 | ₩60,504 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,557 | ₩60,557 | ₩59,981 | ₩60,513 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,644 | ₩61,644 | ₩60,410 | ₩60,616 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,344 | ₩58,863 | ₩58,157 | ₩58,863 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,572 | ₩58,800 | ₩58,519 | ₩58,591 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩57,003 | ₩58,489 | ₩56,802 | ₩58,489 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,532 | ₩58,827 | ₩58,090 | ₩58,090 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,729 | ₩57,765 | ₩55,729 | ₩57,734 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,145 | ₩56,145 | ₩55,301 | ₩55,301 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,346 | ₩56,346 | ₩55,528 | ₩55,673 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,250 | ₩58,250 | ₩56,641 | ₩56,670 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,136 | ₩59,136 | ₩58,707 | ₩58,792 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,360 | ₩58,472 | ₩58,036 | ₩58,044 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,559 | ₩59,498 | ₩58,559 | ₩58,867 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,385 | ₩58,385 | ₩57,906 | ₩57,906 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,774 | ₩59,163 | ₩58,454 | ₩58,971 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩60,021 | ₩60,182 | ₩59,568 | ₩59,568 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,128 | ₩60,665 | ₩60,128 | ₩60,203 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,672 | ₩59,974 | ₩59,672 | ₩59,974 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,833 | ₩59,860 | ₩59,015 | ₩59,036 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,423 | ₩60,544 | ₩59,431 | ₩59,431 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,812 | ₩61,127 | ₩60,531 | ₩60,953 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩61,027 | ₩61,376 | ₩60,705 | ₩60,767 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,672 | ₩60,282 | ₩59,505 | ₩60,148 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,262 | ₩60,879 | ₩60,262 | ₩60,320 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,973 | ₩61,724 | ₩60,598 | ₩61,311 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,745 | ₩61,429 | ₩60,745 | ₩61,321 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,592 | ₩60,866 | ₩59,431 | ₩60,578 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,329 | ₩61,720 | ₩60,329 | ₩61,671 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,772 | ₩61,791 | ₩60,772 | ₩61,693 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,724 | ₩61,724 | ₩61,121 | ₩61,633 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,537 | ₩61,975 | ₩61,456 | ₩61,952 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,209 | ₩61,322 | ₩60,209 | ₩61,283 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,282 | ₩61,282 | ₩60,343 | ₩60,372 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,759 | ₩62,026 | ₩60,759 | ₩61,488 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,853 | ₩61,315 | ₩60,787 | ₩60,850 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,732 | ₩61,543 | ₩60,732 | ₩61,178 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,584 | ₩60,953 | ₩60,101 | ₩60,666 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,584 | ₩61,282 | ₩60,410 | ₩60,678 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩62,006 | ₩62,019 | ₩60,088 | ₩60,236 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,717 | ₩62,717 | ₩61,732 | ₩61,912 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,154 | ₩62,623 | ₩62,154 | ₩62,348 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,718 | ₩61,872 | ₩60,517 | ₩61,732 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,075 | ₩60,759 | ₩59,605 | ₩60,651 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,793 | ₩59,994 | ₩59,431 | ₩59,612 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩61,040 | ₩61,040 | ₩59,780 | ₩60,411 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,589 | ₩63,589 | ₩61,228 | ₩61,833 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,079 | ₩63,911 | ₩63,079 | ₩63,394 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,528 | ₩64,713 | ₩63,119 | ₩63,361 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,869 | ₩65,869 | ₩64,045 | ₩65,031 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,735 | ₩66,385 | ₩65,193 | ₩65,309 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,279 | ₩65,413 | ₩65,158 | ₩65,267 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,662 | ₩65,265 | ₩64,648 | ₩65,000 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,179 | ₩64,756 | ₩64,179 | ₩64,550 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩64,031 | ₩64,633 | ₩63,758 | ₩64,014 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,159 | ₩63,232 | ₩62,355 | ₩62,852 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,320 | ₩63,642 | ₩62,823 | ₩62,823 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,836 | ₩64,870 | ₩64,232 | ₩64,298 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,279 | ₩65,319 | ₩64,581 | ₩64,611 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,332 | ₩65,332 | ₩64,434 | ₩64,698 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,735 | ₩65,815 | ₩65,359 | ₩65,610 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,984 | ₩65,761 | ₩64,984 | ₩65,728 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,238 | ₩65,379 | ₩64,984 | ₩65,234 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,158 | ₩65,252 | ₩64,970 | ₩65,124 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,802 | ₩65,963 | ₩65,570 | ₩65,645 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,802 | ₩66,057 | ₩65,614 | ₩65,983 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,480 | ₩66,070 | ₩65,480 | ₩65,681 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,185 | ₩65,520 | ₩64,623 | ₩64,959 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,776 | ₩64,849 | ₩64,434 | ₩64,479 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,970 | ₩65,051 | ₩64,823 | ₩64,892 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,420 | ₩64,923 | ₩64,420 | ₩64,843 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,782 | ₩64,876 | ₩64,782 | ₩64,811 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,568 | ₩64,742 | ₩64,369 | ₩64,694 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,139 | ₩64,532 | ₩63,991 | ₩64,489 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,139 | ₩64,367 | ₩63,881 | ₩64,165 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,428 | ₩63,911 | ₩63,428 | ₩63,626 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,186 | ₩63,495 | ₩62,864 | ₩62,931 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,522 | ₩63,522 | ₩62,140 | ₩62,171 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,891 | ₩63,440 | ₩62,770 | ₩63,335 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,884 | ₩63,884 | ₩63,052 | ₩63,096 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,554 | ₩64,903 | ₩63,361 | ₩63,638 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,501 | ₩64,778 | ₩64,259 | ₩64,683 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,528 | ₩65,158 | ₩64,447 | ₩64,921 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,911 | ₩64,460 | ₩63,911 | ₩64,459 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,460 | ₩64,568 | ₩64,031 | ₩64,167 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,790 | ₩64,302 | ₩63,790 | ₩64,105 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,562 | ₩63,562 | ₩63,146 | ₩63,428 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,079 | ₩63,441 | ₩62,945 | ₩63,227 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,374 | ₩63,493 | ₩63,133 | ₩63,339 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,730 | ₩63,273 | ₩62,569 | ₩62,948 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,596 | ₩63,239 | ₩62,596 | ₩63,163 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,757 | ₩62,905 | ₩62,556 | ₩62,635 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,590 | ₩62,379 | ₩61,201 | ₩62,302 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,772 | ₩61,698 | ₩60,772 | ₩61,692 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,887 | ₩60,658 | ₩59,619 | ₩60,226 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,502 | ₩62,556 | ₩59,699 | ₩59,754 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,416 | ₩61,845 | ₩61,067 | ₩61,274 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,201 | ₩61,698 | ₩60,625 | ₩61,314 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,449 | ₩62,703 | ₩61,469 | ₩61,817 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,537 | ₩62,859 | ₩61,295 | ₩62,348 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,495 | ₩63,535 | ₩62,113 | ₩62,407 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,635 | ₩64,635 | ₩63,791 | ₩63,795 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,581 | ₩64,581 | ₩64,159 | ₩64,289 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,608 | ₩64,831 | ₩64,219 | ₩64,734 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,972 | ₩63,506 | ₩62,006 | ₩63,506 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,756 | ₩64,756 | ₩63,548 | ₩63,587 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,077 | ₩65,292 | ₩64,675 | ₩64,895 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,185 | ₩65,928 | ₩64,715 | ₩64,981 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,063 | ₩67,063 | ₩66,124 | ₩66,332 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,513 | ₩66,888 | ₩66,279 | ₩66,433 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,177 | ₩66,392 | ₩65,436 | ₩65,492 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,861 | ₩67,049 | ₩66,593 | ₩66,883 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,741 | ₩66,834 | ₩66,460 | ₩66,755 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,432 | ₩66,700 | ₩66,305 | ₩66,699 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,654 | ₩65,855 | ₩65,641 | ₩65,647 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,635 | ₩65,238 | ₩64,635 | ₩65,045 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,171 | ₩65,171 | ₩63,917 | ₩64,407 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,359 | ₩65,386 | ₩64,992 | ₩65,244 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,675 | ₩65,319 | ₩64,675 | ₩65,127 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,857 | ₩64,393 | ₩63,709 | ₩64,125 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,279 | ₩65,279 | ₩63,937 | ₩64,195 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,252 | ₩65,483 | ₩64,487 | ₩64,674 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,179 | ₩64,997 | ₩63,531 | ₩64,497 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,279 | ₩65,507 | ₩64,945 | ₩65,119 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,325 | ₩66,526 | ₩64,025 | ₩64,025 | -3.47% | 2.4만 |
|---|