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 | ₩70,634 | ₩70,847 | ₩70,634 | ₩70,761 | +0.18% | 3.5천 |
| 2026.10.08 | ₩70,352 | ₩70,582 | ₩69,950 | ₩70,183 | -0.24% | 3.6천 |
| 2026.10.07 | ₩70,285 | ₩70,748 | ₩70,136 | ₩70,627 | +0.49% | 5.6천 |
| 2026.10.06 | ₩70,983 | ₩71,089 | ₩70,781 | ₩70,798 | -0.26% | 5.1천 |
| 2026.10.05 | ₩70,084 | ₩70,807 | ₩70,084 | ₩70,667 | +0.83% | 7.8천 |
| 2026.10.02 | ₩69,439 | ₩69,531 | ₩69,413 | ₩69,440 | +0.00% | 2.8천 |
| 2026.10.01 | ₩69,078 | ₩69,172 | ₩68,743 | ₩69,016 | -0.09% | 9.1천 |
| 2026.09.30 | ₩68,957 | ₩69,628 | ₩68,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,873 |
| -0.12% |
| 6.8천 |
| 2026.09.29 | ₩68,890 | ₩68,890 | ₩68,421 | ₩68,772 | -0.17% | 3.1천 |
|---|
| 2026.09.28 | ₩68,850 | ₩68,951 | ₩68,724 | ₩68,724 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩69,460 | ₩69,762 | ₩69,460 | ₩69,549 | +0.13% | 1.2천 |
|---|
| 2026.09.24 | ₩69,816 | ₩70,191 | ₩69,635 | ₩70,111 | +0.42% | 3.3천 |
|---|
| 2026.09.23 | ₩70,164 | ₩70,164 | ₩69,648 | ₩69,648 | -0.74% | 1.1만 |
|---|
| 2026.09.22 | ₩70,607 | ₩70,634 | ₩70,285 | ₩70,415 | -0.27% | 4.3천 |
|---|
| 2026.09.21 | ₩68,783 | ₩70,560 | ₩68,783 | ₩70,427 | +2.39% | 1.1만 |
|---|
| 2026.09.18 | ₩67,965 | ₩68,126 | ₩67,817 | ₩68,017 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩68,769 | ₩68,769 | ₩68,179 | ₩68,444 | -0.47% | 8.8천 |
|---|
| 2026.09.16 | ₩68,313 | ₩68,421 | ₩67,636 | ₩67,892 | -0.62% | 8.2천 |
|---|
| 2026.09.15 | ₩67,945 | ₩68,112 | ₩67,871 | ₩68,085 | +0.21% | 2.5천 |
|---|
| 2026.09.14 | ₩68,045 | ₩68,749 | ₩68,045 | ₩68,505 | +0.68% | 2.5천 |
|---|
| 2026.09.11 | ₩68,166 | ₩68,246 | ₩68,152 | ₩68,179 | +0.02% | 1.9천 |
|---|
| 2026.09.10 | ₩67,026 | ₩67,603 | ₩67,026 | ₩67,368 | +0.51% | 3.7천 |
|---|
| 2026.09.09 | ₩67,898 | ₩67,898 | ₩67,482 | ₩67,572 | -0.48% | 3.5천 |
|---|
| 2026.09.08 | ₩68,139 | ₩68,139 | ₩67,649 | ₩67,852 | -0.42% | 2.4천 |
|---|
| 2026.09.04 | ₩68,260 | ₩68,260 | ₩68,005 | ₩68,048 | -0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩67,522 | ₩68,146 | ₩67,522 | ₩68,053 | +0.79% | 3천 |
|---|
| 2026.09.02 | ₩66,570 | ₩67,212 | ₩66,570 | ₩67,212 | +0.97% | 7.3천 |
|---|
| 2026.09.01 | ₩67,026 | ₩67,191 | ₩66,665 | ₩66,665 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩67,837 | ₩67,837 | ₩67,558 | ₩67,704 | -0.20% | 4.7천 |
|---|
| 2026.08.28 | ₩68,394 | ₩68,904 | ₩68,076 | ₩68,191 | -0.30% | 6천 |
|---|
| 2026.08.27 | ₩68,038 | ₩68,167 | ₩67,918 | ₩68,167 | +0.19% | 4.9천 |
|---|
| 2026.08.26 | ₩67,710 | ₩67,951 | ₩67,509 | ₩67,574 | -0.20% | 6.1천 |
|---|
| 2026.08.25 | ₩67,549 | ₩67,951 | ₩67,468 | ₩67,879 | +0.49% | 4.2천 |
|---|
| 2026.08.24 | ₩67,207 | ₩67,361 | ₩67,106 | ₩67,142 | -0.10% | 2.4천 |
|---|
| 2026.08.21 | ₩67,334 | ₩67,522 | ₩67,334 | ₩67,438 | +0.15% | 4.6천 |
|---|
| 2026.08.20 | ₩67,415 | ₩67,415 | ₩66,905 | ₩67,014 | -0.59% | 3만 |
|---|
| 2026.08.19 | ₩67,898 | ₩68,099 | ₩67,502 | ₩67,603 | -0.43% | 4.6천 |
|---|
| 2026.08.18 | ₩67,898 | ₩67,965 | ₩67,659 | ₩67,659 | -0.35% | 7.6천 |
|---|
| 2026.08.17 | ₩69,185 | ₩69,219 | ₩68,501 | ₩68,547 | -0.92% | 3천 |
|---|
| 2026.08.14 | ₩69,601 | ₩69,668 | ₩69,106 | ₩69,106 | -0.71% | 4.3천 |
|---|
| 2026.08.13 | ₩68,997 | ₩69,333 | ₩68,984 | ₩69,171 | +0.25% | 7천 |
|---|
| 2026.08.12 | ₩68,756 | ₩68,843 | ₩68,680 | ₩68,680 | -0.11% | 3.8천 |
|---|
| 2026.08.11 | ₩69,058 | ₩69,145 | ₩68,515 | ₩68,551 | -0.73% | 2.2천 |
|---|
| 2026.08.10 | ₩68,434 | ₩68,877 | ₩68,434 | ₩68,654 | +0.32% | 1만 |
|---|
| 2026.08.07 | ₩68,206 | ₩68,609 | ₩68,206 | ₩68,445 | +0.35% | 3.2천 |
|---|
| 2026.08.06 | ₩66,999 | ₩67,240 | ₩66,986 | ₩67,016 | +0.03% | 4.2천 |
|---|
| 2026.08.05 | ₩68,246 | ₩68,246 | ₩67,027 | ₩67,027 | -1.79% | 7천 |
|---|
| 2026.08.04 | ₩66,650 | ₩67,723 | ₩66,650 | ₩67,443 | +1.19% | 7.4천 |
|---|
| 2026.08.03 | ₩65,188 | ₩66,650 | ₩65,188 | ₩66,444 | +1.93% | 4.4천 |
|---|
| 2026.07.31 | ₩64,960 | ₩64,970 | ₩64,162 | ₩64,970 | +0.01% | 8.5천 |
|---|
| 2026.07.30 | ₩64,061 | ₩65,000 | ₩64,061 | ₩64,900 | +1.31% | 2.2천 |
|---|
| 2026.07.29 | ₩65,041 | ₩65,141 | ₩64,088 | ₩64,202 | -1.29% | 1.6만 |
|---|
| 2026.07.28 | ₩64,182 | ₩65,081 | ₩64,182 | ₩65,030 | +1.32% | 1.5만 |
|---|
| 2026.07.27 | ₩64,740 | ₩65,054 | ₩64,429 | ₩64,633 | -0.17% | 5.6천 |
|---|
| 2026.07.24 | ₩64,155 | ₩64,712 | ₩64,061 | ₩64,147 | -0.01% | 3.6천 |
|---|
| 2026.07.23 | ₩64,880 | ₩64,880 | ₩64,075 | ₩64,383 | -0.76% | 4.6천 |
|---|
| 2026.07.22 | ₩66,194 | ₩66,248 | ₩65,847 | ₩65,847 | -0.52% | 2.8천 |
|---|
| 2026.07.21 | ₩66,878 | ₩66,905 | ₩66,737 | ₩66,811 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩66,717 | ₩66,945 | ₩66,360 | ₩66,360 | -0.53% | 3.8천 |
|---|
| 2026.07.17 | ₩65,819 | ₩66,255 | ₩65,604 | ₩66,226 | +0.62% | 3.6천 |
|---|
| 2026.07.16 | ₩68,602 | ₩68,602 | ₩67,254 | ₩67,376 | -1.79% | 1.9만 |
|---|
| 2026.07.15 | ₩68,508 | ₩68,843 | ₩68,434 | ₩68,662 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩68,106 | ₩68,515 | ₩68,106 | ₩68,346 | +0.35% | 3.8천 |
|---|
| 2026.07.13 | ₩68,877 | ₩69,031 | ₩68,059 | ₩68,093 | -1.14% | 5.5천 |
|---|
| 2026.07.10 | ₩69,145 | ₩69,226 | ₩68,843 | ₩68,843 | -0.44% | 8.2천 |
|---|
| 2026.07.09 | ₩67,753 | ₩68,751 | ₩67,753 | ₩68,751 | +1.47% | 4.3천 |
|---|
| 2026.07.08 | ₩67,455 | ₩68,202 | ₩67,455 | ₩68,202 | +1.11% | 2.3천 |
|---|
| 2026.07.07 | ₩67,777 | ₩68,112 | ₩67,699 | ₩67,774 | -0.00% | 3.2천 |
|---|
| 2026.07.06 | ₩67,629 | ₩68,434 | ₩67,629 | ₩68,217 | +0.87% | 1.1만 |
|---|
| 2026.07.02 | ₩67,931 | ₩67,931 | ₩66,764 | ₩67,180 | -1.11% | 3.8천 |
|---|
| 2026.07.01 | ₩67,267 | ₩68,273 | ₩67,093 | ₩67,793 | +0.78% | 1.8만 |
|---|
| 2026.06.30 | ₩65,939 | ₩67,011 | ₩65,939 | ₩67,011 | +1.63% | 4.3천 |
|---|
| 2026.06.29 | ₩64,947 | ₩66,047 | ₩64,947 | ₩66,001 | +1.62% | 7.5천 |
|---|
| 2026.06.26 | ₩62,935 | ₩64,343 | ₩62,935 | ₩63,914 | +1.56% | 1.3만 |
|---|
| 2026.06.25 | ₩63,458 | ₩64,350 | ₩63,458 | ₩63,744 | +0.45% | 7.8천 |
|---|
| 2026.06.24 | ₩65,416 | ₩65,416 | ₩64,632 | ₩64,657 | -1.16% | 2.5천 |
|---|
| 2026.06.23 | ₩64,424 | ₩65,322 | ₩64,129 | ₩64,782 | +0.56% | 2.5만 |
|---|
| 2026.06.22 | ₩66,342 | ₩66,737 | ₩65,564 | ₩65,926 | -0.63% | 8.2천 |
|---|
| 2026.06.18 | ₩65,953 | ₩66,959 | ₩65,892 | ₩66,951 | +1.51% | 1.3만 |
|---|
| 2026.06.17 | ₩67,026 | ₩67,026 | ₩65,738 | ₩65,809 | -1.82% | 4.1천 |
|---|
| 2026.06.16 | ₩67,334 | ₩67,341 | ₩66,825 | ₩66,914 | -0.62% | 1.3만 |
|---|
| 2026.06.15 | ₩67,012 | ₩67,522 | ₩66,999 | ₩67,358 | +0.52% | 6.5천 |
|---|
| 2026.06.12 | ₩65,886 | ₩65,886 | ₩64,980 | ₩65,729 | -0.24% | 1.6만 |
|---|
| 2026.06.11 | ₩64,397 | ₩65,443 | ₩64,014 | ₩65,435 | +1.61% | 8.8천 |
|---|
| 2026.06.10 | ₩64,960 | ₩65,510 | ₩64,373 | ₩64,373 | -0.90% | 5.3천 |
|---|
| 2026.06.09 | ₩66,556 | ₩66,690 | ₩63,874 | ₩65,619 | -1.41% | 8.5천 |
|---|
| 2026.06.08 | ₩66,395 | ₩66,601 | ₩65,993 | ₩66,059 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩67,884 | ₩67,884 | ₩65,845 | ₩65,894 | -2.93% | 8.9천 |
|---|
| 2026.06.04 | ₩67,898 | ₩68,850 | ₩67,898 | ₩68,594 | +1.03% | 8.4천 |
|---|
| 2026.06.03 | ₩69,006 | ₩69,006 | ₩67,763 | ₩68,104 | -1.31% | 1.3만 |
|---|
| 2026.06.02 | ₩69,400 | ₩69,534 | ₩69,051 | ₩69,329 | -0.10% | 6.2천 |
|---|
| 2026.06.01 | ₩68,233 | ₩69,828 | ₩68,233 | ₩69,421 | +1.74% | 1.1만 |
|---|
| 2026.05.29 | ₩67,924 | ₩68,092 | ₩67,676 | ₩68,012 | +0.13% | 5.1천 |
|---|
| 2026.05.28 | ₩67,348 | ₩68,085 | ₩67,227 | ₩68,045 | +1.04% | 1.1만 |
|---|
| 2026.05.27 | ₩67,066 | ₩67,603 | ₩67,053 | ₩67,415 | +0.52% | 8.8천 |
|---|
| 2026.05.26 | ₩66,771 | ₩66,979 | ₩66,570 | ₩66,837 | +0.10% | 6.7천 |
|---|
| 2026.05.22 | ₩66,489 | ₩66,583 | ₩66,069 | ₩66,273 | -0.32% | 6.9천 |
|---|
| 2026.05.21 | ₩65,631 | ₩66,603 | ₩65,631 | ₩66,205 | +0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩65,631 | ₩65,946 | ₩65,483 | ₩65,946 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩65,671 | ₩65,832 | ₩65,309 | ₩65,483 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩66,167 | ₩66,744 | ₩65,765 | ₩66,099 | -0.10% | 1.3만 |
|---|
| 2026.05.15 | ₩66,087 | ₩66,489 | ₩66,006 | ₩66,145 | +0.09% | 1.6만 |
|---|
| 2026.05.14 | ₩66,382 | ₩66,932 | ₩66,382 | ₩66,880 | +0.75% | 1.7만 |
|---|
| 2026.05.13 | ₩65,456 | ₩66,382 | ₩65,430 | ₩66,100 | +0.98% | 6.2천 |
|---|
| 2026.05.12 | ₩65,067 | ₩65,423 | ₩64,813 | ₩65,423 | +0.55% | 9.1천 |
|---|
| 2026.05.11 | ₩65,470 | ₩65,886 | ₩65,443 | ₩65,450 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩66,275 | ₩66,275 | ₩66,033 | ₩66,167 | -0.16% | 5.5천 |
|---|
| 2026.05.07 | ₩66,556 | ₩66,878 | ₩66,275 | ₩66,425 | -0.20% | 7.7천 |
|---|
| 2026.05.06 | ₩65,564 | ₩66,583 | ₩65,564 | ₩66,576 | +1.54% | 1.4만 |
|---|
| 2026.05.05 | ₩66,275 | ₩66,275 | ₩65,737 | ₩65,737 | -0.81% | 7.4천 |
|---|
| 2026.05.04 | ₩65,953 | ₩66,147 | ₩65,778 | ₩65,876 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩65,228 | ₩65,886 | ₩65,228 | ₩65,655 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩64,410 | ₩64,807 | ₩63,686 | ₩64,807 | +0.62% | 4.6천 |
|---|
| 2026.04.29 | ₩64,129 | ₩64,383 | ₩63,632 | ₩64,201 | +0.11% | 1.2만 |
|---|
| 2026.04.28 | ₩64,048 | ₩64,182 | ₩63,619 | ₩64,021 | -0.04% | 4.7천 |
|---|
| 2026.04.27 | ₩64,974 | ₩65,121 | ₩64,846 | ₩65,041 | +0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩64,303 | ₩64,974 | ₩64,162 | ₩64,888 | +0.91% | 8.2천 |
|---|
| 2026.04.23 | ₩64,652 | ₩64,652 | ₩63,002 | ₩63,672 | -1.51% | 4.4천 |
|---|
| 2026.04.22 | ₩64,452 | ₩64,967 | ₩64,363 | ₩64,967 | +0.80% | 6.2천 |
|---|
| 2026.04.21 | ₩64,786 | ₩65,067 | ₩63,874 | ₩63,887 | -1.39% | 7.4천 |
|---|
| 2026.04.20 | ₩64,350 | ₩64,678 | ₩64,350 | ₩64,660 | +0.48% | 4.7천 |
|---|
| 2026.04.17 | ₩64,625 | ₩64,853 | ₩64,397 | ₩64,618 | -0.01% | 8.2천 |
|---|
| 2026.04.16 | ₩63,780 | ₩64,236 | ₩63,377 | ₩63,958 | +0.28% | 5.5천 |
|---|
| 2026.04.15 | ₩62,854 | ₩63,686 | ₩62,854 | ₩63,499 | +1.03% | 4.7천 |
|---|
| 2026.04.14 | ₩61,889 | ₩62,760 | ₩61,889 | ₩62,605 | +1.16% | 5.4천 |
|---|
| 2026.04.13 | ₩59,984 | ₩61,457 | ₩59,984 | ₩61,457 | +2.46% | 1.8만 |
|---|
| 2026.04.10 | ₩60,970 | ₩60,970 | ₩60,393 | ₩60,507 | -0.76% | 6.2천 |
|---|
| 2026.04.09 | ₩60,561 | ₩60,561 | ₩59,984 | ₩60,516 | -0.07% | 3.4천 |
|---|
| 2026.04.08 | ₩61,647 | ₩61,647 | ₩60,413 | ₩60,620 | -1.67% | 6천 |
|---|
| 2026.04.07 | ₩58,347 | ₩58,867 | ₩58,160 | ₩58,867 | +0.89% | 3.6천 |
|---|
| 2026.04.06 | ₩58,575 | ₩58,803 | ₩58,522 | ₩58,594 | +0.03% | 4.8천 |
|---|
| 2026.04.02 | ₩57,006 | ₩58,492 | ₩56,805 | ₩58,492 | +2.61% | 1.5만 |
|---|
| 2026.04.01 | ₩58,535 | ₩58,830 | ₩58,093 | ₩58,093 | -0.76% | 1.7만 |
|---|
| 2026.03.31 | ₩55,732 | ₩57,768 | ₩55,732 | ₩57,737 | +3.60% | 1.2만 |
|---|
| 2026.03.30 | ₩56,148 | ₩56,148 | ₩55,304 | ₩55,304 | -1.50% | 4.1만 |
|---|
| 2026.03.27 | ₩56,349 | ₩56,349 | ₩55,531 | ₩55,676 | -1.19% | 6.7천 |
|---|
| 2026.03.26 | ₩58,254 | ₩58,254 | ₩56,644 | ₩56,673 | -2.71% | 5천 |
|---|
| 2026.03.25 | ₩59,139 | ₩59,139 | ₩58,710 | ₩58,795 | -0.58% | 1.1만 |
|---|
| 2026.03.24 | ₩58,364 | ₩58,475 | ₩58,039 | ₩58,047 | -0.54% | 2.3천 |
|---|
| 2026.03.23 | ₩58,562 | ₩59,501 | ₩58,562 | ₩58,871 | +0.53% | 2.2천 |
|---|
| 2026.03.20 | ₩58,388 | ₩58,388 | ₩57,909 | ₩57,909 | -0.82% | 5천 |
|---|
| 2026.03.19 | ₩58,777 | ₩59,166 | ₩58,457 | ₩58,974 | +0.34% | 6.6천 |
|---|
| 2026.03.18 | ₩60,024 | ₩60,185 | ₩59,571 | ₩59,571 | -0.76% | 5.4천 |
|---|
| 2026.03.17 | ₩60,131 | ₩60,668 | ₩60,131 | ₩60,206 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩59,675 | ₩59,977 | ₩59,675 | ₩59,977 | +0.51% | 3.8천 |
|---|
| 2026.03.13 | ₩59,836 | ₩59,863 | ₩59,018 | ₩59,040 | -1.33% | 4.1천 |
|---|
| 2026.03.12 | ₩60,426 | ₩60,547 | ₩59,434 | ₩59,434 | -1.64% | 3.7천 |
|---|
| 2026.03.11 | ₩60,815 | ₩61,131 | ₩60,534 | ₩60,956 | +0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩61,030 | ₩61,379 | ₩60,708 | ₩60,770 | -0.43% | 8.1천 |
|---|
| 2026.03.09 | ₩59,675 | ₩60,286 | ₩59,508 | ₩60,151 | +0.80% | 5천 |
|---|
| 2026.03.06 | ₩60,266 | ₩60,883 | ₩60,266 | ₩60,323 | +0.10% | 3.8천 |
|---|
| 2026.03.05 | ₩60,976 | ₩61,728 | ₩60,601 | ₩61,314 | +0.55% | 6.5천 |
|---|
| 2026.03.04 | ₩60,748 | ₩61,432 | ₩60,748 | ₩61,324 | +0.95% | 9천 |
|---|
| 2026.03.03 | ₩59,595 | ₩60,869 | ₩59,434 | ₩60,581 | +1.65% | 7.7천 |
|---|
| 2026.03.02 | ₩60,333 | ₩61,724 | ₩60,333 | ₩61,674 | +2.22% | 1.4만 |
|---|
| 2026.02.27 | ₩60,775 | ₩61,795 | ₩60,775 | ₩61,697 | +1.52% | 5.8천 |
|---|
| 2026.02.26 | ₩61,728 | ₩61,728 | ₩61,124 | ₩61,636 | -0.15% | 9.5천 |
|---|
| 2026.02.25 | ₩61,540 | ₩61,978 | ₩61,459 | ₩61,956 | +0.68% | 8.1천 |
|---|
| 2026.02.24 | ₩60,212 | ₩61,325 | ₩60,212 | ₩61,286 | +1.78% | 8.7천 |
|---|
| 2026.02.23 | ₩61,285 | ₩61,285 | ₩60,346 | ₩60,375 | -1.48% | 7.4천 |
|---|
| 2026.02.20 | ₩60,762 | ₩62,029 | ₩60,762 | ₩61,491 | +1.20% | 9.7천 |
|---|
| 2026.02.19 | ₩60,856 | ₩61,318 | ₩60,790 | ₩60,853 | -0.00% | 4.2천 |
|---|
| 2026.02.18 | ₩60,735 | ₩61,546 | ₩60,735 | ₩61,182 | +0.74% | 1.1만 |
|---|
| 2026.02.17 | ₩60,587 | ₩60,956 | ₩60,105 | ₩60,669 | +0.14% | 8.3천 |
|---|
| 2026.02.13 | ₩60,587 | ₩61,285 | ₩60,413 | ₩60,681 | +0.15% | 1.3만 |
|---|
| 2026.02.12 | ₩62,009 | ₩62,023 | ₩60,091 | ₩60,239 | -2.86% | 1.3만 |
|---|
| 2026.02.11 | ₩62,720 | ₩62,720 | ₩61,736 | ₩61,915 | -1.28% | 6.9천 |
|---|
| 2026.02.10 | ₩62,157 | ₩62,626 | ₩62,157 | ₩62,351 | +0.31% | 9.5천 |
|---|
| 2026.02.09 | ₩60,722 | ₩61,875 | ₩60,520 | ₩61,736 | +1.67% | 8.6천 |
|---|
| 2026.02.06 | ₩60,078 | ₩60,762 | ₩59,608 | ₩60,654 | +0.96% | 1.3만 |
|---|
| 2026.02.05 | ₩59,796 | ₩59,997 | ₩59,434 | ₩59,615 | -0.30% | 1.3만 |
|---|
| 2026.02.04 | ₩61,043 | ₩61,043 | ₩59,783 | ₩60,414 | -1.03% | 1.1만 |
|---|
| 2026.02.03 | ₩63,592 | ₩63,592 | ₩61,231 | ₩61,836 | -2.76% | 7.3천 |
|---|
| 2026.02.02 | ₩63,082 | ₩63,914 | ₩63,082 | ₩63,397 | +0.50% | 4.8천 |
|---|
| 2026.01.30 | ₩64,531 | ₩64,716 | ₩63,123 | ₩63,364 | -1.81% | 6.8천 |
|---|
| 2026.01.29 | ₩65,872 | ₩65,872 | ₩64,048 | ₩65,034 | -1.27% | 8.3천 |
|---|
| 2026.01.28 | ₩65,738 | ₩66,389 | ₩65,196 | ₩65,313 | -0.65% | 1.4만 |
|---|
| 2026.01.27 | ₩65,282 | ₩65,416 | ₩65,161 | ₩65,270 | -0.02% | 9.6천 |
|---|
| 2026.01.26 | ₩64,665 | ₩65,269 | ₩64,652 | ₩65,003 | +0.52% | 1.9만 |
|---|
| 2026.01.23 | ₩64,182 | ₩64,759 | ₩64,182 | ₩64,554 | +0.58% | 9.5천 |
|---|
| 2026.01.22 | ₩64,035 | ₩64,637 | ₩63,761 | ₩64,017 | -0.03% | 2.1만 |
|---|
| 2026.01.21 | ₩63,163 | ₩63,235 | ₩62,358 | ₩62,856 | -0.49% | 1.3만 |
|---|
| 2026.01.20 | ₩63,324 | ₩63,646 | ₩62,826 | ₩62,826 | -0.79% | 1.3만 |
|---|
| 2026.01.16 | ₩64,839 | ₩64,873 | ₩64,236 | ₩64,302 | -0.83% | 1.1만 |
|---|
| 2026.01.15 | ₩65,282 | ₩65,322 | ₩64,585 | ₩64,614 | -1.02% | 1.1만 |
|---|
| 2026.01.14 | ₩65,336 | ₩65,336 | ₩64,437 | ₩64,701 | -0.97% | 1.6만 |
|---|
| 2026.01.13 | ₩65,738 | ₩65,819 | ₩65,363 | ₩65,613 | -0.19% | 1.7만 |
|---|
| 2026.01.12 | ₩64,987 | ₩65,765 | ₩64,987 | ₩65,731 | +1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩65,242 | ₩65,383 | ₩64,987 | ₩65,238 | -0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩65,161 | ₩65,255 | ₩64,974 | ₩65,128 | -0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩65,805 | ₩65,966 | ₩65,573 | ₩65,648 | -0.24% | 1.3만 |
|---|
| 2026.01.06 | ₩65,805 | ₩66,060 | ₩65,617 | ₩65,986 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩65,483 | ₩66,073 | ₩65,483 | ₩65,684 | +0.31% | 1.4만 |
|---|
| 2026.01.02 | ₩65,188 | ₩65,523 | ₩64,626 | ₩64,963 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩64,779 | ₩64,853 | ₩64,437 | ₩64,483 | -0.46% | 7.1천 |
|---|
| 2025.12.30 | ₩64,974 | ₩65,054 | ₩64,826 | ₩64,896 | -0.12% | 1.2만 |
|---|
| 2025.12.29 | ₩64,424 | ₩64,927 | ₩64,424 | ₩64,846 | +0.66% | 5.8천 |
|---|
| 2025.12.26 | ₩64,786 | ₩64,880 | ₩64,786 | ₩64,814 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩64,571 | ₩64,746 | ₩64,373 | ₩64,697 | +0.20% | 7.6천 |
|---|
| 2025.12.23 | ₩64,142 | ₩64,535 | ₩63,994 | ₩64,492 | +0.55% | 8.4천 |
|---|
| 2025.12.22 | ₩64,142 | ₩64,370 | ₩63,884 | ₩64,169 | +0.04% | 1.8만 |
|---|
| 2025.12.19 | ₩63,431 | ₩63,914 | ₩63,431 | ₩63,630 | +0.31% | 2.6천 |
|---|
| 2025.12.18 | ₩63,190 | ₩63,498 | ₩62,868 | ₩62,935 | -0.40% | 4.6천 |
|---|
| 2025.12.17 | ₩63,525 | ₩63,525 | ₩62,143 | ₩62,174 | -2.13% | 7.9천 |
|---|
| 2025.12.16 | ₩62,894 | ₩63,443 | ₩62,774 | ₩63,338 | +0.71% | 1.1만 |
|---|
| 2025.12.15 | ₩63,887 | ₩63,887 | ₩63,055 | ₩63,100 | -1.23% | 1.1만 |
|---|
| 2025.12.12 | ₩64,558 | ₩64,906 | ₩63,364 | ₩63,642 | -1.42% | 2만 |
|---|
| 2025.12.11 | ₩64,504 | ₩64,782 | ₩64,263 | ₩64,687 | +0.28% | 4.8천 |
|---|
| 2025.12.10 | ₩64,531 | ₩65,161 | ₩64,450 | ₩64,924 | +0.61% | 6.8천 |
|---|
| 2025.12.09 | ₩63,914 | ₩64,464 | ₩63,914 | ₩64,462 | +0.86% | 1.1만 |
|---|
| 2025.12.08 | ₩64,464 | ₩64,571 | ₩64,035 | ₩64,170 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩63,793 | ₩64,306 | ₩63,793 | ₩64,108 | +0.49% | 1만 |
|---|
| 2025.12.04 | ₩63,565 | ₩63,565 | ₩63,149 | ₩63,431 | -0.21% | 5.6천 |
|---|
| 2025.12.03 | ₩63,082 | ₩63,444 | ₩62,948 | ₩63,230 | +0.23% | 1만 |
|---|
| 2025.12.02 | ₩63,377 | ₩63,497 | ₩63,136 | ₩63,342 | -0.06% | 5.7천 |
|---|
| 2025.12.01 | ₩62,734 | ₩63,277 | ₩62,573 | ₩62,951 | +0.35% | 1.3만 |
|---|
| 2025.11.28 | ₩62,599 | ₩63,242 | ₩62,599 | ₩63,167 | +0.91% | 1.7만 |
|---|
| 2025.11.26 | ₩62,760 | ₩62,908 | ₩62,559 | ₩62,638 | -0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩61,593 | ₩62,382 | ₩61,204 | ₩62,306 | +1.16% | 1.8만 |
|---|
| 2025.11.24 | ₩60,775 | ₩61,701 | ₩60,775 | ₩61,695 | +1.51% | 9.7천 |
|---|
| 2025.11.21 | ₩59,890 | ₩60,661 | ₩59,622 | ₩60,229 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩62,506 | ₩62,559 | ₩59,702 | ₩59,757 | -4.40% | 2.3만 |
|---|
| 2025.11.19 | ₩61,419 | ₩61,848 | ₩61,070 | ₩61,277 | -0.23% | 7.7천 |
|---|
| 2025.11.18 | ₩61,204 | ₩61,701 | ₩60,628 | ₩61,317 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩62,452 | ₩62,707 | ₩61,473 | ₩61,820 | -1.01% | 1.6만 |
|---|
| 2025.11.14 | ₩61,540 | ₩62,862 | ₩61,298 | ₩62,351 | +1.32% | 1.3만 |
|---|
| 2025.11.13 | ₩63,498 | ₩63,538 | ₩62,117 | ₩62,410 | -1.71% | 2.1만 |
|---|
| 2025.11.12 | ₩64,638 | ₩64,638 | ₩63,795 | ₩63,799 | -1.30% | 2.1만 |
|---|
| 2025.11.11 | ₩64,585 | ₩64,585 | ₩64,162 | ₩64,292 | -0.45% | 5천 |
|---|
| 2025.11.10 | ₩64,611 | ₩64,834 | ₩64,222 | ₩64,737 | +0.20% | 1.5만 |
|---|
| 2025.11.07 | ₩62,975 | ₩63,509 | ₩62,009 | ₩63,509 | +0.85% | 1.6만 |
|---|
| 2025.11.06 | ₩64,759 | ₩64,759 | ₩63,552 | ₩63,591 | -1.80% | 2.5만 |
|---|
| 2025.11.05 | ₩65,081 | ₩65,295 | ₩64,678 | ₩64,898 | -0.28% | 2만 |
|---|
| 2025.11.04 | ₩65,188 | ₩65,931 | ₩64,719 | ₩64,984 | -0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩67,066 | ₩67,066 | ₩66,127 | ₩66,335 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩66,516 | ₩66,892 | ₩66,283 | ₩66,437 | -0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩66,181 | ₩66,395 | ₩65,439 | ₩65,495 | -1.04% | 1.3만 |
|---|
| 2025.10.29 | ₩66,865 | ₩67,053 | ₩66,597 | ₩66,886 | +0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,744 | ₩66,838 | ₩66,464 | ₩66,759 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩66,436 | ₩66,704 | ₩66,308 | ₩66,703 | +0.40% | 2만 |
|---|
| 2025.10.24 | ₩65,658 | ₩65,859 | ₩65,644 | ₩65,651 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩64,638 | ₩65,242 | ₩64,638 | ₩65,049 | +0.63% | 6.4천 |
|---|
| 2025.10.22 | ₩65,175 | ₩65,175 | ₩63,921 | ₩64,410 | -1.17% | 1.8만 |
|---|
| 2025.10.21 | ₩65,363 | ₩65,389 | ₩64,995 | ₩65,247 | -0.18% | 1.5만 |
|---|
| 2025.10.20 | ₩64,678 | ₩65,322 | ₩64,678 | ₩65,130 | +0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩63,860 | ₩64,397 | ₩63,713 | ₩64,129 | +0.42% | 7.4천 |
|---|
| 2025.10.16 | ₩65,282 | ₩65,282 | ₩63,941 | ₩64,198 | -1.66% | 1.5만 |
|---|
| 2025.10.15 | ₩65,255 | ₩65,486 | ₩64,491 | ₩64,677 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩64,182 | ₩65,000 | ₩63,534 | ₩64,500 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩65,282 | ₩65,510 | ₩64,948 | ₩65,122 | -0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩66,328 | ₩66,529 | ₩64,028 | ₩64,028 | -3.47% | 2.4만 |
|---|