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 | ₩70,591 | ₩70,804 | ₩70,591 | ₩70,718 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,309 | ₩70,538 | ₩69,907 | ₩70,140 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,242 | ₩70,705 | ₩70,093 | ₩70,584 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,939 | ₩71,045 | ₩70,738 | ₩70,754 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,041 | ₩70,764 | ₩70,041 | ₩70,624 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,396 | ₩69,489 | ₩69,371 | ₩69,398 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,036 | ₩69,130 | ₩68,701 | ₩68,974 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,915 | ₩69,585 | ₩68,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,831 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,848 | ₩68,848 | ₩68,379 | ₩68,730 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,808 | ₩68,908 | ₩68,682 | ₩68,682 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,418 | ₩69,719 | ₩69,418 | ₩69,506 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,773 | ₩70,148 | ₩69,592 | ₩70,068 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,122 | ₩70,122 | ₩69,605 | ₩69,605 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,564 | ₩70,591 | ₩70,242 | ₩70,372 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,741 | ₩70,517 | ₩68,741 | ₩70,384 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,923 | ₩68,084 | ₩67,776 | ₩67,975 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,727 | ₩68,727 | ₩68,138 | ₩68,402 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,272 | ₩68,379 | ₩67,595 | ₩67,851 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,903 | ₩68,071 | ₩67,829 | ₩68,044 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩68,004 | ₩68,707 | ₩68,004 | ₩68,463 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,124 | ₩68,205 | ₩68,111 | ₩68,138 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩66,985 | ₩67,561 | ₩66,985 | ₩67,327 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,856 | ₩67,856 | ₩67,441 | ₩67,530 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,097 | ₩68,097 | ₩67,608 | ₩67,811 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,218 | ₩68,218 | ₩67,963 | ₩68,006 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,481 | ₩68,104 | ₩67,481 | ₩68,012 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,529 | ₩67,171 | ₩66,529 | ₩67,171 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩66,985 | ₩67,150 | ₩66,624 | ₩66,624 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,796 | ₩67,796 | ₩67,517 | ₩67,663 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,352 | ₩68,861 | ₩68,034 | ₩68,150 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩67,997 | ₩68,126 | ₩67,876 | ₩68,126 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,668 | ₩67,910 | ₩67,467 | ₩67,533 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,508 | ₩67,910 | ₩67,427 | ₩67,837 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,166 | ₩67,320 | ₩67,065 | ₩67,101 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,293 | ₩67,481 | ₩67,293 | ₩67,396 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,374 | ₩67,374 | ₩66,864 | ₩66,973 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,856 | ₩68,057 | ₩67,461 | ₩67,561 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,856 | ₩67,923 | ₩67,618 | ₩67,618 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,143 | ₩69,177 | ₩68,459 | ₩68,505 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,559 | ₩69,626 | ₩69,064 | ₩69,064 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,955 | ₩69,290 | ₩68,942 | ₩69,128 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,714 | ₩68,801 | ₩68,638 | ₩68,638 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩69,016 | ₩69,103 | ₩68,473 | ₩68,509 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,392 | ₩68,835 | ₩68,392 | ₩68,612 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,164 | ₩68,567 | ₩68,164 | ₩68,403 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,958 | ₩67,199 | ₩66,945 | ₩66,975 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,205 | ₩68,205 | ₩66,986 | ₩66,986 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,609 | ₩67,682 | ₩66,609 | ₩67,402 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,148 | ₩66,609 | ₩65,148 | ₩66,403 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,920 | ₩64,930 | ₩64,123 | ₩64,930 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩64,022 | ₩64,961 | ₩64,022 | ₩64,860 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩65,001 | ₩65,101 | ₩64,049 | ₩64,163 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,143 | ₩65,041 | ₩64,143 | ₩64,990 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,701 | ₩65,014 | ₩64,390 | ₩64,593 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,116 | ₩64,672 | ₩64,022 | ₩64,108 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,840 | ₩64,840 | ₩64,036 | ₩64,344 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,154 | ₩66,207 | ₩65,806 | ₩65,806 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,837 | ₩66,864 | ₩66,697 | ₩66,770 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,676 | ₩66,904 | ₩66,320 | ₩66,320 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,778 | ₩66,214 | ₩65,564 | ₩66,186 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,560 | ₩68,560 | ₩67,213 | ₩67,335 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,466 | ₩68,801 | ₩68,392 | ₩68,620 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,064 | ₩68,473 | ₩68,064 | ₩68,304 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,835 | ₩68,989 | ₩68,017 | ₩68,052 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,103 | ₩69,183 | ₩68,801 | ₩68,801 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,711 | ₩68,709 | ₩67,711 | ₩68,709 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,414 | ₩68,160 | ₩67,414 | ₩68,160 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,735 | ₩68,071 | ₩67,658 | ₩67,733 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,588 | ₩68,392 | ₩67,588 | ₩68,175 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,890 | ₩67,890 | ₩66,723 | ₩67,139 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,226 | ₩68,231 | ₩67,052 | ₩67,752 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,899 | ₩66,970 | ₩65,899 | ₩66,970 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,907 | ₩66,006 | ₩64,907 | ₩65,961 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,896 | ₩64,304 | ₩62,896 | ₩63,875 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,419 | ₩64,310 | ₩63,419 | ₩63,705 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,376 | ₩65,376 | ₩64,592 | ₩64,617 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,384 | ₩65,282 | ₩64,089 | ₩64,742 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,301 | ₩66,697 | ₩65,524 | ₩65,886 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,912 | ₩66,918 | ₩65,852 | ₩66,910 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩66,985 | ₩66,985 | ₩65,698 | ₩65,769 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,293 | ₩67,300 | ₩66,784 | ₩66,874 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩66,971 | ₩67,481 | ₩66,958 | ₩67,317 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,845 | ₩65,845 | ₩64,941 | ₩65,689 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,357 | ₩65,403 | ₩63,975 | ₩65,395 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,920 | ₩65,470 | ₩64,333 | ₩64,333 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,516 | ₩66,650 | ₩63,835 | ₩65,579 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,355 | ₩66,560 | ₩65,953 | ₩66,018 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,843 | ₩67,843 | ₩65,805 | ₩65,853 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,856 | ₩68,808 | ₩67,856 | ₩68,552 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩68,963 | ₩68,963 | ₩67,722 | ₩68,063 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,357 | ₩69,492 | ₩69,009 | ₩69,286 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,191 | ₩69,785 | ₩68,191 | ₩69,379 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,883 | ₩68,050 | ₩67,635 | ₩67,970 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,307 | ₩68,044 | ₩67,186 | ₩68,004 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,025 | ₩67,561 | ₩67,012 | ₩67,374 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,730 | ₩66,938 | ₩66,529 | ₩66,796 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,449 | ₩66,542 | ₩66,029 | ₩66,233 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,591 | ₩66,563 | ₩65,591 | ₩66,164 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,591 | ₩65,906 | ₩65,443 | ₩65,906 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,631 | ₩65,792 | ₩65,269 | ₩65,443 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,127 | ₩66,703 | ₩65,725 | ₩66,058 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,046 | ₩66,449 | ₩65,966 | ₩66,104 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,341 | ₩66,891 | ₩66,341 | ₩66,839 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,416 | ₩66,341 | ₩65,390 | ₩66,060 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,028 | ₩65,383 | ₩64,773 | ₩65,383 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,430 | ₩65,845 | ₩65,403 | ₩65,410 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,234 | ₩66,234 | ₩65,993 | ₩66,127 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,516 | ₩66,837 | ₩66,234 | ₩66,384 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,524 | ₩66,542 | ₩65,524 | ₩66,536 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,234 | ₩66,234 | ₩65,697 | ₩65,697 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,912 | ₩66,107 | ₩65,738 | ₩65,836 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,189 | ₩65,845 | ₩65,189 | ₩65,615 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,371 | ₩64,768 | ₩63,647 | ₩64,768 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,089 | ₩64,344 | ₩63,593 | ₩64,162 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩64,009 | ₩64,143 | ₩63,580 | ₩63,982 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,934 | ₩65,081 | ₩64,806 | ₩65,001 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,264 | ₩64,934 | ₩64,123 | ₩64,848 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,612 | ₩64,612 | ₩62,963 | ₩63,634 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,412 | ₩64,927 | ₩64,324 | ₩64,927 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,746 | ₩65,028 | ₩63,835 | ₩63,848 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,310 | ₩64,639 | ₩64,310 | ₩64,620 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,585 | ₩64,813 | ₩64,357 | ₩64,579 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,741 | ₩64,197 | ₩63,339 | ₩63,919 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,816 | ₩63,647 | ₩62,816 | ₩63,461 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,851 | ₩62,722 | ₩61,851 | ₩62,566 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,947 | ₩61,419 | ₩59,947 | ₩61,419 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,932 | ₩60,932 | ₩60,356 | ₩60,470 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,524 | ₩60,524 | ₩59,947 | ₩60,479 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,609 | ₩61,609 | ₩60,376 | ₩60,583 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,312 | ₩58,831 | ₩58,124 | ₩58,831 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,540 | ₩58,768 | ₩58,486 | ₩58,558 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩56,971 | ₩58,457 | ₩56,770 | ₩58,457 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,499 | ₩58,794 | ₩58,057 | ₩58,057 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,698 | ₩57,733 | ₩55,698 | ₩57,702 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,113 | ₩56,113 | ₩55,270 | ₩55,270 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,314 | ₩56,314 | ₩55,497 | ₩55,641 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,218 | ₩58,218 | ₩56,609 | ₩56,639 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,103 | ₩59,103 | ₩58,674 | ₩58,759 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,328 | ₩58,439 | ₩58,003 | ₩58,011 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,526 | ₩59,465 | ₩58,526 | ₩58,835 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,352 | ₩58,352 | ₩57,873 | ₩57,873 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,741 | ₩59,129 | ₩58,422 | ₩58,938 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩59,987 | ₩60,148 | ₩59,534 | ₩59,534 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,095 | ₩60,631 | ₩60,095 | ₩60,170 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,639 | ₩59,940 | ₩59,639 | ₩59,940 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,800 | ₩59,827 | ₩58,982 | ₩59,003 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,390 | ₩60,510 | ₩59,398 | ₩59,398 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,778 | ₩61,093 | ₩60,497 | ₩60,919 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩60,993 | ₩61,341 | ₩60,671 | ₩60,733 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,639 | ₩60,249 | ₩59,471 | ₩60,115 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,229 | ₩60,845 | ₩60,229 | ₩60,286 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,939 | ₩61,690 | ₩60,564 | ₩61,277 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,711 | ₩61,395 | ₩60,711 | ₩61,286 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,558 | ₩60,832 | ₩59,398 | ₩60,544 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,296 | ₩61,686 | ₩60,296 | ₩61,636 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,738 | ₩61,757 | ₩60,738 | ₩61,659 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,690 | ₩61,690 | ₩61,087 | ₩61,599 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,502 | ₩61,940 | ₩61,422 | ₩61,918 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,175 | ₩61,288 | ₩60,175 | ₩61,249 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,247 | ₩61,247 | ₩60,309 | ₩60,339 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,725 | ₩61,991 | ₩60,725 | ₩61,454 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,818 | ₩61,281 | ₩60,753 | ₩60,816 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,698 | ₩61,509 | ₩60,698 | ₩61,144 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,550 | ₩60,919 | ₩60,068 | ₩60,632 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,550 | ₩61,247 | ₩60,376 | ₩60,644 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩61,971 | ₩61,985 | ₩60,054 | ₩60,202 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,682 | ₩62,682 | ₩61,698 | ₩61,877 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,119 | ₩62,588 | ₩62,119 | ₩62,313 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,684 | ₩61,837 | ₩60,483 | ₩61,698 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,041 | ₩60,725 | ₩59,572 | ₩60,617 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,759 | ₩59,961 | ₩59,398 | ₩59,579 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩61,006 | ₩61,006 | ₩59,746 | ₩60,377 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,553 | ₩63,553 | ₩61,194 | ₩61,798 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,044 | ₩63,875 | ₩63,044 | ₩63,359 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,491 | ₩64,676 | ₩63,084 | ₩63,325 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,832 | ₩65,832 | ₩64,009 | ₩64,994 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,698 | ₩66,348 | ₩65,156 | ₩65,273 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,242 | ₩65,376 | ₩65,121 | ₩65,230 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,626 | ₩65,229 | ₩64,612 | ₩64,963 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,143 | ₩64,719 | ₩64,143 | ₩64,514 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩63,995 | ₩64,597 | ₩63,722 | ₩63,978 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,124 | ₩63,197 | ₩62,320 | ₩62,817 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,285 | ₩63,607 | ₩62,788 | ₩62,788 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,800 | ₩64,833 | ₩64,197 | ₩64,262 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,242 | ₩65,282 | ₩64,545 | ₩64,575 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,296 | ₩65,296 | ₩64,398 | ₩64,662 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,698 | ₩65,778 | ₩65,323 | ₩65,573 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,947 | ₩65,725 | ₩64,947 | ₩65,691 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,202 | ₩65,343 | ₩64,947 | ₩65,198 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,121 | ₩65,215 | ₩64,934 | ₩65,088 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,765 | ₩65,926 | ₩65,533 | ₩65,608 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,765 | ₩66,020 | ₩65,577 | ₩65,946 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,443 | ₩66,033 | ₩65,443 | ₩65,644 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,148 | ₩65,483 | ₩64,587 | ₩64,923 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,739 | ₩64,813 | ₩64,398 | ₩64,443 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,934 | ₩65,014 | ₩64,786 | ₩64,856 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,384 | ₩64,887 | ₩64,384 | ₩64,806 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,746 | ₩64,840 | ₩64,746 | ₩64,774 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,532 | ₩64,706 | ₩64,333 | ₩64,658 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,103 | ₩64,495 | ₩63,955 | ₩64,453 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,103 | ₩64,331 | ₩63,845 | ₩64,130 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,392 | ₩63,875 | ₩63,392 | ₩63,591 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,151 | ₩63,459 | ₩62,829 | ₩62,896 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,486 | ₩63,486 | ₩62,105 | ₩62,136 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,856 | ₩63,404 | ₩62,735 | ₩63,300 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,848 | ₩63,848 | ₩63,017 | ₩63,061 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,518 | ₩64,867 | ₩63,325 | ₩63,603 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,465 | ₩64,742 | ₩64,223 | ₩64,647 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,491 | ₩65,121 | ₩64,411 | ₩64,884 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,875 | ₩64,424 | ₩63,875 | ₩64,423 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,424 | ₩64,532 | ₩63,995 | ₩64,131 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,754 | ₩64,266 | ₩63,754 | ₩64,069 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,526 | ₩63,526 | ₩63,111 | ₩63,392 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,044 | ₩63,406 | ₩62,910 | ₩63,191 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,339 | ₩63,458 | ₩63,097 | ₩63,304 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,695 | ₩63,238 | ₩62,534 | ₩62,912 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,561 | ₩63,203 | ₩62,561 | ₩63,128 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,722 | ₩62,869 | ₩62,521 | ₩62,600 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,556 | ₩62,344 | ₩61,167 | ₩62,268 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,738 | ₩61,663 | ₩60,738 | ₩61,658 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,853 | ₩60,624 | ₩59,585 | ₩60,192 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,467 | ₩62,521 | ₩59,666 | ₩59,721 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,381 | ₩61,810 | ₩61,033 | ₩61,239 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,167 | ₩61,663 | ₩60,591 | ₩61,280 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,414 | ₩62,668 | ₩61,435 | ₩61,782 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,502 | ₩62,824 | ₩61,261 | ₩62,313 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,459 | ₩63,499 | ₩62,079 | ₩62,372 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,599 | ₩64,599 | ₩63,756 | ₩63,760 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,545 | ₩64,545 | ₩64,123 | ₩64,253 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,572 | ₩64,794 | ₩64,183 | ₩64,698 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,936 | ₩63,470 | ₩61,971 | ₩63,470 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,719 | ₩64,719 | ₩63,513 | ₩63,552 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,041 | ₩65,256 | ₩64,639 | ₩64,859 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,148 | ₩65,891 | ₩64,679 | ₩64,945 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,025 | ₩67,025 | ₩66,087 | ₩66,294 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,475 | ₩66,851 | ₩66,242 | ₩66,396 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,140 | ₩66,355 | ₩65,399 | ₩65,455 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,824 | ₩67,012 | ₩66,556 | ₩66,845 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,703 | ₩66,797 | ₩66,423 | ₩66,718 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,395 | ₩66,663 | ₩66,268 | ₩66,662 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,617 | ₩65,819 | ₩65,604 | ₩65,611 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,599 | ₩65,202 | ₩64,599 | ₩65,009 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,135 | ₩65,135 | ₩63,882 | ₩64,371 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,323 | ₩65,349 | ₩64,955 | ₩65,207 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,639 | ₩65,282 | ₩64,639 | ₩65,091 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,821 | ₩64,357 | ₩63,674 | ₩64,089 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,242 | ₩65,242 | ₩63,902 | ₩64,159 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,215 | ₩65,446 | ₩64,451 | ₩64,638 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,143 | ₩64,961 | ₩63,495 | ₩64,461 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,242 | ₩65,470 | ₩64,908 | ₩65,083 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,288 | ₩66,489 | ₩63,989 | ₩63,989 | -3.47% | 2.4만 |
|---|