시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Large Cap Core ETF 과거 주가
Fidelity Fundamental Large Cap Core ETF · FFLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Large Cap Core ETF · FFLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,810 | ₩80,333 | ₩79,810 | ₩80,266 | +0.57% | 11.4만 |
| 2026.10.08 | ₩79,944 | ₩79,958 | ₩79,341 | ₩79,690 | -0.32% | 9.9만 |
| 2026.10.07 | ₩80,253 | ₩80,253 | ₩79,690 | ₩80,085 | -0.21% | 10.7만 |
| 2026.10.06 | ₩80,655 | ₩80,749 | ₩80,307 | ₩80,441 | -0.27% | 11.2만 |
| 2026.10.05 | ₩79,636 | ₩80,534 | ₩79,636 | ₩80,293 | +0.83% | 21.6만 |
| 2026.10.02 | ₩79,770 | ₩79,864 | ₩79,281 | ₩79,475 | -0.37% | 9.3만 |
| 2026.10.01 | ₩79,354 | ₩79,395 | ₩78,778 | ₩79,194 | -0.20% | 57.1만 |
| 2026.09.30 | ₩79,730 | ₩79,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,194 |
| -0.67% |
| 3.8만 |
| 2026.09.29 | ₩79,851 | ₩79,851 | ₩79,234 | ₩79,482 | -0.46% | 3.1만 |
|---|
| 2026.09.28 | ₩79,985 | ₩79,985 | ₩79,301 | ₩79,542 | -0.55% | 12.2만 |
|---|
| 2026.09.25 | ₩80,092 | ₩80,219 | ₩79,636 | ₩80,139 | +0.06% | 7.1만 |
|---|
| 2026.09.24 | ₩79,676 | ₩79,998 | ₩79,341 | ₩79,837 | +0.20% | 5.8만 |
|---|
| 2026.09.23 | ₩80,736 | ₩80,736 | ₩79,864 | ₩79,911 | -1.02% | 9.6만 |
|---|
| 2026.09.22 | ₩80,816 | ₩80,868 | ₩80,467 | ₩80,682 | -0.17% | 7.3만 |
|---|
| 2026.09.21 | ₩80,186 | ₩80,816 | ₩79,824 | ₩80,575 | +0.48% | 6.8만 |
|---|
| 2026.09.18 | ₩79,582 | ₩79,582 | ₩79,167 | ₩79,448 | -0.17% | 3.5만 |
|---|
| 2026.09.17 | ₩79,784 | ₩79,784 | ₩79,274 | ₩79,529 | -0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩79,435 | ₩79,435 | ₩78,121 | ₩78,597 | -1.06% | 5.4만 |
|---|
| 2026.09.15 | ₩79,448 | ₩79,448 | ₩78,966 | ₩79,033 | -0.52% | 9.7만 |
|---|
| 2026.09.14 | ₩79,180 | ₩79,743 | ₩79,180 | ₩79,468 | +0.36% | 4.4만 |
|---|
| 2026.09.11 | ₩80,360 | ₩80,360 | ₩79,904 | ₩79,971 | -0.48% | 7만 |
|---|
| 2026.09.10 | ₩79,703 | ₩79,703 | ₩79,314 | ₩79,428 | -0.34% | 14.4만 |
|---|
| 2026.09.09 | ₩80,521 | ₩80,521 | ₩80,012 | ₩80,079 | -0.55% | 6.1만 |
|---|
| 2026.09.08 | ₩80,883 | ₩81,057 | ₩80,575 | ₩80,575 | -0.38% | 9만 |
|---|
| 2026.09.04 | ₩80,843 | ₩81,084 | ₩80,816 | ₩81,004 | +0.20% | 7.6만 |
|---|
| 2026.09.03 | ₩80,293 | ₩81,031 | ₩80,293 | ₩80,950 | +0.82% | 7.9만 |
|---|
| 2026.09.02 | ₩79,569 | ₩80,226 | ₩79,569 | ₩80,105 | +0.67% | 5.2만 |
|---|
| 2026.09.01 | ₩79,475 | ₩79,797 | ₩79,234 | ₩79,395 | -0.10% | 10.7만 |
|---|
| 2026.08.31 | ₩80,307 | ₩80,548 | ₩79,817 | ₩80,065 | -0.30% | 7.4만 |
|---|
| 2026.08.28 | ₩80,387 | ₩81,178 | ₩80,387 | ₩80,494 | +0.13% | 13.6만 |
|---|
| 2026.08.27 | ₩80,521 | ₩80,843 | ₩80,441 | ₩80,642 | +0.15% | 5.6만 |
|---|
| 2026.08.26 | ₩80,226 | ₩80,434 | ₩80,119 | ₩80,253 | +0.03% | 3.9만 |
|---|
| 2026.08.25 | ₩80,239 | ₩80,327 | ₩80,018 | ₩80,304 | +0.08% | 5.7만 |
|---|
| 2026.08.24 | ₩80,012 | ₩80,159 | ₩79,864 | ₩79,958 | -0.07% | 8.1만 |
|---|
| 2026.08.21 | ₩80,273 | ₩80,441 | ₩80,105 | ₩80,226 | -0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩80,119 | ₩80,467 | ₩79,877 | ₩79,931 | -0.23% | 3.5만 |
|---|
| 2026.08.19 | ₩80,642 | ₩80,789 | ₩80,360 | ₩80,414 | -0.28% | 9.8만 |
|---|
| 2026.08.18 | ₩80,642 | ₩80,642 | ₩80,333 | ₩80,333 | -0.38% | 6.2만 |
|---|
| 2026.08.17 | ₩81,540 | ₩81,580 | ₩81,191 | ₩81,232 | -0.38% | 6.1만 |
|---|
| 2026.08.14 | ₩81,795 | ₩81,849 | ₩81,419 | ₩81,527 | -0.33% | 4.6만 |
|---|
| 2026.08.13 | ₩81,513 | ₩81,761 | ₩81,413 | ₩81,661 | +0.18% | 4.9만 |
|---|
| 2026.08.12 | ₩81,366 | ₩81,366 | ₩80,957 | ₩81,151 | -0.26% | 6.6만 |
|---|
| 2026.08.11 | ₩80,923 | ₩81,245 | ₩80,749 | ₩80,769 | -0.19% | 8.9만 |
|---|
| 2026.08.10 | ₩80,937 | ₩81,124 | ₩80,695 | ₩80,923 | -0.02% | 7.3만 |
|---|
| 2026.08.07 | ₩80,964 | ₩81,057 | ₩80,555 | ₩80,990 | +0.03% | 8.1만 |
|---|
| 2026.08.06 | ₩80,950 | ₩81,061 | ₩80,501 | ₩80,601 | -0.43% | 6.6만 |
|---|
| 2026.08.05 | ₩81,929 | ₩81,983 | ₩80,990 | ₩81,044 | -1.08% | 15.8만 |
|---|
| 2026.08.04 | ₩80,454 | ₩81,486 | ₩80,280 | ₩81,285 | +1.03% | 18.8만 |
|---|
| 2026.08.03 | ₩79,220 | ₩80,280 | ₩79,220 | ₩80,226 | +1.27% | 9.3만 |
|---|
| 2026.07.31 | ₩78,805 | ₩79,059 | ₩78,040 | ₩78,805 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩77,692 | ₩78,201 | ₩77,450 | ₩78,134 | +0.57% | 10만 |
|---|
| 2026.07.29 | ₩77,987 | ₩78,355 | ₩76,981 | ₩76,994 | -1.27% | 12.2만 |
|---|
| 2026.07.28 | ₩77,692 | ₩78,282 | ₩77,491 | ₩78,121 | +0.55% | 13.9만 |
|---|
| 2026.07.27 | ₩78,791 | ₩78,899 | ₩77,598 | ₩77,920 | -1.11% | 16.3만 |
|---|
| 2026.07.24 | ₩78,322 | ₩78,771 | ₩77,947 | ₩78,148 | -0.22% | 9.6만 |
|---|
| 2026.07.23 | ₩78,376 | ₩78,597 | ₩77,772 | ₩78,322 | -0.07% | 12.5만 |
|---|
| 2026.07.22 | ₩78,791 | ₩79,422 | ₩78,791 | ₩79,059 | +0.34% | 6.8만 |
|---|
| 2026.07.21 | ₩78,885 | ₩79,220 | ₩78,617 | ₩79,046 | +0.20% | 9만 |
|---|
| 2026.07.20 | ₩79,690 | ₩79,690 | ₩78,161 | ₩78,242 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩78,429 | ₩78,724 | ₩77,920 | ₩78,295 | -0.17% | 4.5만 |
|---|
| 2026.07.16 | ₩79,810 | ₩79,810 | ₩78,751 | ₩79,019 | -0.99% | 9.4만 |
|---|
| 2026.07.15 | ₩79,569 | ₩79,710 | ₩79,180 | ₩79,676 | +0.13% | 7.6만 |
|---|
| 2026.07.14 | ₩79,381 | ₩79,475 | ₩79,137 | ₩79,435 | +0.07% | 5.5만 |
|---|
| 2026.07.13 | ₩79,314 | ₩79,542 | ₩78,899 | ₩78,939 | -0.47% | 5만 |
|---|
| 2026.07.10 | ₩79,529 | ₩79,824 | ₩79,153 | ₩79,757 | +0.29% | 6.8만 |
|---|
| 2026.07.09 | ₩78,992 | ₩79,422 | ₩78,858 | ₩79,341 | +0.44% | 4.2만 |
|---|
| 2026.07.08 | ₩78,402 | ₩78,791 | ₩78,000 | ₩78,791 | +0.50% | 6.1만 |
|---|
| 2026.07.07 | ₩79,019 | ₩79,194 | ₩78,550 | ₩78,885 | -0.17% | 21.8만 |
|---|
| 2026.07.06 | ₩78,872 | ₩79,502 | ₩78,872 | ₩79,328 | +0.58% | 7.2만 |
|---|
| 2026.07.02 | ₩78,899 | ₩79,341 | ₩77,967 | ₩78,563 | -0.42% | 7.4만 |
|---|
| 2026.07.01 | ₩78,738 | ₩79,140 | ₩78,469 | ₩78,755 | +0.02% | 21.1만 |
|---|
| 2026.06.30 | ₩78,469 | ₩79,151 | ₩78,469 | ₩78,992 | +0.67% | 7.1만 |
|---|
| 2026.06.29 | ₩77,745 | ₩78,563 | ₩77,578 | ₩78,496 | +0.97% | 6.4만 |
|---|
| 2026.06.26 | ₩77,115 | ₩77,863 | ₩77,115 | ₩77,222 | +0.14% | 5만 |
|---|
| 2026.06.25 | ₩78,537 | ₩78,537 | ₩77,558 | ₩77,893 | -0.82% | 8.6만 |
|---|
| 2026.06.24 | ₩77,839 | ₩78,416 | ₩77,410 | ₩77,719 | -0.16% | 15만 |
|---|
| 2026.06.23 | ₩78,040 | ₩78,335 | ₩77,484 | ₩77,765 | -0.35% | 6.4만 |
|---|
| 2026.06.22 | ₩79,649 | ₩79,944 | ₩78,992 | ₩79,113 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩79,676 | ₩79,757 | ₩79,408 | ₩79,649 | -0.03% | 4.7만 |
|---|
| 2026.06.17 | ₩80,079 | ₩80,079 | ₩78,657 | ₩78,805 | -1.59% | 7만 |
|---|
| 2026.06.16 | ₩79,810 | ₩80,186 | ₩79,502 | ₩79,566 | -0.31% | 6.4만 |
|---|
| 2026.06.15 | ₩78,510 | ₩79,837 | ₩78,510 | ₩79,730 | +1.55% | 9.5만 |
|---|
| 2026.06.12 | ₩77,759 | ₩78,362 | ₩77,370 | ₩78,067 | +0.40% | 11.7만 |
|---|
| 2026.06.11 | ₩76,431 | ₩77,698 | ₩76,163 | ₩77,477 | +1.37% | 11.6만 |
|---|
| 2026.06.10 | ₩76,860 | ₩77,538 | ₩76,083 | ₩76,166 | -0.90% | 10만 |
|---|
| 2026.06.09 | ₩77,826 | ₩78,443 | ₩75,962 | ₩77,477 | -0.45% | 8.8만 |
|---|
| 2026.06.08 | ₩77,839 | ₩78,043 | ₩77,424 | ₩77,464 | -0.48% | 9.4만 |
|---|
| 2026.06.05 | ₩78,952 | ₩78,952 | ₩77,048 | ₩77,209 | -2.21% | 8.6만 |
|---|
| 2026.06.04 | ₩78,577 | ₩79,489 | ₩78,491 | ₩79,354 | +0.99% | 8.6만 |
|---|
| 2026.06.03 | ₩79,033 | ₩79,274 | ₩78,711 | ₩78,711 | -0.41% | 9.9만 |
|---|
| 2026.06.02 | ₩79,234 | ₩79,499 | ₩79,033 | ₩79,247 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩79,234 | ₩79,514 | ₩78,825 | ₩79,234 | 0.00% | 14.8만 |
|---|
| 2026.05.29 | ₩79,086 | ₩79,348 | ₩78,952 | ₩79,006 | -0.10% | 8.6만 |
|---|
| 2026.05.28 | ₩79,086 | ₩79,281 | ₩77,824 | ₩79,234 | +0.19% | 6.7만 |
|---|
| 2026.05.27 | ₩78,617 | ₩79,033 | ₩78,617 | ₩78,845 | +0.29% | 10.1만 |
|---|
| 2026.05.26 | ₩78,523 | ₩78,925 | ₩78,496 | ₩78,697 | +0.22% | 9.5만 |
|---|
| 2026.05.22 | ₩78,255 | ₩78,362 | ₩77,953 | ₩77,960 | -0.38% | 8.4만 |
|---|
| 2026.05.21 | ₩77,370 | ₩78,148 | ₩77,115 | ₩77,967 | +0.77% | 5.6만 |
|---|
| 2026.05.20 | ₩77,330 | ₩77,810 | ₩77,035 | ₩77,759 | +0.55% | 6.3만 |
|---|
| 2026.05.19 | ₩77,155 | ₩77,464 | ₩76,767 | ₩77,021 | -0.17% | 5.3만 |
|---|
| 2026.05.18 | ₩77,652 | ₩77,779 | ₩77,041 | ₩77,450 | -0.26% | 17.5만 |
|---|
| 2026.05.15 | ₩77,973 | ₩77,987 | ₩77,437 | ₩77,598 | -0.48% | 5.8만 |
|---|
| 2026.05.14 | ₩78,469 | ₩78,832 | ₩78,335 | ₩78,738 | +0.34% | 6.3만 |
|---|
| 2026.05.13 | ₩77,719 | ₩78,268 | ₩77,450 | ₩78,067 | +0.45% | 4.5만 |
|---|
| 2026.05.12 | ₩77,410 | ₩77,692 | ₩76,819 | ₩77,652 | +0.31% | 4.8만 |
|---|
| 2026.05.11 | ₩77,330 | ₩78,012 | ₩77,330 | ₩77,665 | +0.43% | 7.6만 |
|---|
| 2026.05.08 | ₩77,812 | ₩77,812 | ₩77,438 | ₩77,652 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩77,973 | ₩77,973 | ₩77,122 | ₩77,236 | -0.95% | 5.9만 |
|---|
| 2026.05.06 | ₩77,397 | ₩78,027 | ₩77,357 | ₩77,973 | +0.74% | 8.5만 |
|---|
| 2026.05.05 | ₩76,901 | ₩77,021 | ₩76,653 | ₩76,941 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩76,767 | ₩76,834 | ₩76,069 | ₩76,311 | -0.59% | 12.1만 |
|---|
| 2026.05.01 | ₩76,860 | ₩77,288 | ₩76,673 | ₩76,673 | -0.24% | 17.1만 |
|---|
| 2026.04.30 | ₩76,539 | ₩76,863 | ₩75,882 | ₩76,807 | +0.35% | 10.5만 |
|---|
| 2026.04.29 | ₩76,016 | ₩76,190 | ₩75,654 | ₩75,949 | -0.09% | 11.7만 |
|---|
| 2026.04.28 | ₩76,378 | ₩76,378 | ₩75,707 | ₩76,002 | -0.49% | 9.7만 |
|---|
| 2026.04.27 | ₩76,579 | ₩76,579 | ₩76,177 | ₩76,485 | -0.12% | 13.3만 |
|---|
| 2026.04.24 | ₩76,284 | ₩76,536 | ₩75,841 | ₩76,431 | +0.19% | 9.8만 |
|---|
| 2026.04.23 | ₩75,781 | ₩76,257 | ₩75,144 | ₩75,841 | +0.08% | 11.3만 |
|---|
| 2026.04.22 | ₩75,761 | ₩75,962 | ₩75,613 | ₩75,962 | +0.27% | 9.3만 |
|---|
| 2026.04.21 | ₩75,828 | ₩75,828 | ₩74,929 | ₩75,050 | -1.03% | 11만 |
|---|
| 2026.04.20 | ₩75,573 | ₩75,573 | ₩75,251 | ₩75,533 | -0.05% | 17.5만 |
|---|
| 2026.04.17 | ₩75,479 | ₩75,882 | ₩75,178 | ₩75,707 | +0.30% | 22.6만 |
|---|
| 2026.04.16 | ₩75,010 | ₩75,010 | ₩74,420 | ₩74,728 | -0.38% | 37.6만 |
|---|
| 2026.04.15 | ₩74,608 | ₩74,702 | ₩74,252 | ₩74,661 | +0.07% | 32.3만 |
|---|
| 2026.04.14 | ₩73,790 | ₩74,433 | ₩73,676 | ₩74,339 | +0.75% | 22.2만 |
|---|
| 2026.04.13 | ₩72,529 | ₩73,508 | ₩72,529 | ₩73,508 | +1.35% | 9.4만 |
|---|
| 2026.04.10 | ₩72,945 | ₩73,039 | ₩72,690 | ₩72,784 | -0.22% | 5.9만 |
|---|
| 2026.04.09 | ₩72,248 | ₩72,811 | ₩72,020 | ₩72,677 | +0.59% | 6.6만 |
|---|
| 2026.04.08 | ₩72,181 | ₩72,275 | ₩71,671 | ₩72,127 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩69,874 | ₩70,183 | ₩69,298 | ₩70,169 | +0.42% | 6.6만 |
|---|
| 2026.04.06 | ₩69,432 | ₩69,955 | ₩69,432 | ₩69,955 | +0.75% | 26.9만 |
|---|
| 2026.04.02 | ₩68,574 | ₩69,660 | ₩68,372 | ₩69,526 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩69,338 | ₩69,834 | ₩69,264 | ₩69,472 | +0.19% | 22만 |
|---|
| 2026.03.31 | ₩67,246 | ₩68,788 | ₩67,246 | ₩68,768 | +2.26% | 17.5만 |
|---|
| 2026.03.30 | ₩67,313 | ₩67,313 | ₩66,240 | ₩66,455 | -1.27% | 5.3만 |
|---|
| 2026.03.27 | ₩67,568 | ₩67,568 | ₩66,763 | ₩66,864 | -1.04% | 10.3만 |
|---|
| 2026.03.26 | ₩68,989 | ₩69,123 | ₩67,937 | ₩67,970 | -1.48% | 10.4만 |
|---|
| 2026.03.25 | ₩69,499 | ₩69,725 | ₩69,016 | ₩69,445 | -0.08% | 7.1만 |
|---|
| 2026.03.24 | ₩68,855 | ₩69,312 | ₩68,386 | ₩68,976 | +0.18% | 5.9만 |
|---|
| 2026.03.23 | ₩69,083 | ₩69,854 | ₩68,949 | ₩69,056 | -0.04% | 11만 |
|---|
| 2026.03.20 | ₩69,056 | ₩69,139 | ₩67,809 | ₩68,225 | -1.20% | 7.2만 |
|---|
| 2026.03.19 | ₩68,989 | ₩69,713 | ₩68,874 | ₩69,445 | +0.66% | 16.1만 |
|---|
| 2026.03.18 | ₩70,290 | ₩70,531 | ₩69,646 | ₩69,646 | -0.92% | 5.7만 |
|---|
| 2026.03.17 | ₩70,893 | ₩70,927 | ₩70,585 | ₩70,706 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩70,116 | ₩70,632 | ₩70,062 | ₩70,303 | +0.27% | 7.7만 |
|---|
| 2026.03.13 | ₩70,370 | ₩70,565 | ₩69,459 | ₩69,566 | -1.14% | 7.2만 |
|---|
| 2026.03.12 | ₩70,425 | ₩70,462 | ₩69,915 | ₩69,955 | -0.67% | 5.1만 |
|---|
| 2026.03.11 | ₩71,363 | ₩71,376 | ₩70,783 | ₩71,135 | -0.32% | 5.9만 |
|---|
| 2026.03.10 | ₩71,282 | ₩72,020 | ₩71,068 | ₩71,195 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩70,344 | ₩71,428 | ₩69,550 | ₩71,390 | +1.49% | 11만 |
|---|
| 2026.03.06 | ₩71,027 | ₩71,282 | ₩70,444 | ₩70,706 | -0.45% | 10.4만 |
|---|
| 2026.03.05 | ₩72,140 | ₩72,237 | ₩71,175 | ₩71,845 | -0.41% | 15.3만 |
|---|
| 2026.03.04 | ₩72,033 | ₩72,583 | ₩71,859 | ₩72,422 | +0.54% | 3.6만 |
|---|
| 2026.03.03 | ₩71,698 | ₩72,045 | ₩70,598 | ₩71,845 | +0.21% | 8.1만 |
|---|
| 2026.03.02 | ₩72,167 | ₩73,027 | ₩72,087 | ₩72,797 | +0.87% | 16.2만 |
|---|
| 2026.02.27 | ₩72,663 | ₩72,958 | ₩72,529 | ₩72,932 | +0.37% | 6.7만 |
|---|
| 2026.02.26 | ₩74,192 | ₩74,192 | ₩72,771 | ₩73,374 | -1.10% | 11만 |
|---|
| 2026.02.25 | ₩73,468 | ₩73,924 | ₩73,186 | ₩73,790 | +0.44% | 3.9만 |
|---|
| 2026.02.24 | ₩72,704 | ₩73,448 | ₩72,704 | ₩73,320 | +0.85% | 3.8만 |
|---|
| 2026.02.23 | ₩73,682 | ₩73,682 | ₩72,610 | ₩72,865 | -1.11% | 5.3만 |
|---|
| 2026.02.20 | ₩73,066 | ₩73,676 | ₩72,858 | ₩73,642 | +0.79% | 5.2만 |
|---|
| 2026.02.19 | ₩72,972 | ₩73,173 | ₩72,764 | ₩73,092 | +0.17% | 17.1만 |
|---|
| 2026.02.18 | ₩73,253 | ₩73,562 | ₩72,972 | ₩73,307 | +0.07% | 7.8만 |
|---|
| 2026.02.17 | ₩72,368 | ₩73,066 | ₩72,093 | ₩72,851 | +0.67% | 6.3만 |
|---|
| 2026.02.13 | ₩72,704 | ₩73,119 | ₩72,181 | ₩72,744 | +0.06% | 9.2만 |
|---|
| 2026.02.12 | ₩73,991 | ₩74,149 | ₩72,650 | ₩72,704 | -1.74% | 10.6만 |
|---|
| 2026.02.11 | ₩74,313 | ₩74,313 | ₩73,481 | ₩73,750 | -0.76% | 6.4만 |
|---|
| 2026.02.10 | ₩74,192 | ₩74,361 | ₩73,629 | ₩73,736 | -0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩73,374 | ₩74,192 | ₩73,334 | ₩73,991 | +0.84% | 7.2만 |
|---|
| 2026.02.06 | ₩72,234 | ₩73,562 | ₩72,234 | ₩73,401 | +1.62% | 3.8만 |
|---|
| 2026.02.05 | ₩72,275 | ₩72,462 | ₩71,698 | ₩72,006 | -0.37% | 6.6만 |
|---|
| 2026.02.04 | ₩73,495 | ₩73,522 | ₩72,342 | ₩72,878 | -0.84% | 5.4만 |
|---|
| 2026.02.03 | ₩73,951 | ₩74,018 | ₩72,663 | ₩73,294 | -0.89% | 7.7만 |
|---|
| 2026.02.02 | ₩72,865 | ₩73,857 | ₩72,865 | ₩73,615 | +1.03% | 21.7만 |
|---|
| 2026.01.30 | ₩73,629 | ₩73,629 | ₩72,848 | ₩73,294 | -0.46% | 8.8만 |
|---|
| 2026.01.29 | ₩74,044 | ₩74,044 | ₩72,677 | ₩73,870 | -0.24% | 7.8만 |
|---|
| 2026.01.28 | ₩73,776 | ₩73,910 | ₩73,548 | ₩73,709 | -0.09% | 9만 |
|---|
| 2026.01.27 | ₩73,441 | ₩73,815 | ₩73,320 | ₩73,682 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩73,079 | ₩73,548 | ₩73,079 | ₩73,320 | +0.33% | 6.5만 |
|---|
| 2026.01.23 | ₩72,717 | ₩73,106 | ₩72,717 | ₩73,025 | +0.42% | 15.1만 |
|---|
| 2026.01.22 | ₩72,985 | ₩73,052 | ₩72,552 | ₩72,851 | -0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩71,966 | ₩72,658 | ₩71,827 | ₩72,382 | +0.58% | 6.8만 |
|---|
| 2026.01.20 | ₩71,792 | ₩72,452 | ₩71,626 | ₩71,685 | -0.15% | 7.2만 |
|---|
| 2026.01.16 | ₩73,227 | ₩73,227 | ₩72,788 | ₩72,999 | -0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩73,133 | ₩73,347 | ₩72,865 | ₩72,918 | -0.29% | 4.9만 |
|---|
| 2026.01.14 | ₩73,106 | ₩73,106 | ₩72,296 | ₩72,637 | -0.64% | 10.4만 |
|---|
| 2026.01.13 | ₩73,280 | ₩73,428 | ₩72,945 | ₩73,146 | -0.18% | 10만 |
|---|
| 2026.01.12 | ₩72,744 | ₩73,361 | ₩72,744 | ₩73,307 | +0.77% | 10.1만 |
|---|
| 2026.01.09 | ₩72,878 | ₩73,129 | ₩72,575 | ₩73,039 | +0.22% | 13.6만 |
|---|
| 2026.01.08 | ₩72,851 | ₩72,851 | ₩72,328 | ₩72,543 | -0.42% | 15.5만 |
|---|
| 2026.01.07 | ₩72,972 | ₩73,428 | ₩72,543 | ₩72,543 | -0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩72,583 | ₩73,119 | ₩72,583 | ₩73,079 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩72,422 | ₩72,690 | ₩72,324 | ₩72,583 | +0.22% | 9.1만 |
|---|
| 2026.01.02 | ₩71,926 | ₩72,120 | ₩71,604 | ₩72,060 | +0.19% | 13.3만 |
|---|
| 2025.12.31 | ₩72,060 | ₩72,060 | ₩71,537 | ₩71,550 | -0.71% | 7만 |
|---|
| 2025.12.30 | ₩71,993 | ₩72,340 | ₩71,993 | ₩72,000 | +0.01% | 4.2만 |
|---|
| 2025.12.29 | ₩72,006 | ₩72,221 | ₩71,886 | ₩72,127 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩72,261 | ₩72,407 | ₩72,221 | ₩72,382 | +0.17% | 6.8만 |
|---|
| 2025.12.24 | ₩72,100 | ₩72,351 | ₩71,980 | ₩72,315 | +0.30% | 4.5만 |
|---|
| 2025.12.23 | ₩71,524 | ₩72,100 | ₩71,336 | ₩72,100 | +0.81% | 5만 |
|---|
| 2025.12.22 | ₩71,430 | ₩71,671 | ₩71,376 | ₩71,577 | +0.21% | 8.6만 |
|---|
| 2025.12.19 | ₩70,665 | ₩71,229 | ₩70,665 | ₩71,135 | +0.66% | 10.9만 |
|---|
| 2025.12.18 | ₩70,746 | ₩71,135 | ₩70,397 | ₩70,712 | -0.05% | 6.1만 |
|---|
| 2025.12.17 | ₩71,108 | ₩71,108 | ₩70,035 | ₩70,049 | -1.49% | 4.6만 |
|---|
| 2025.12.16 | ₩70,800 | ₩71,088 | ₩70,451 | ₩70,947 | +0.21% | 5.1만 |
|---|
| 2025.12.15 | ₩71,604 | ₩71,604 | ₩70,932 | ₩71,081 | -0.73% | 9.1만 |
|---|
| 2025.12.12 | ₩72,006 | ₩72,006 | ₩70,958 | ₩71,162 | -1.17% | 10.6만 |
|---|
| 2025.12.11 | ₩71,819 | ₩72,167 | ₩71,403 | ₩72,100 | +0.39% | 13.5만 |
|---|
| 2025.12.10 | ₩71,296 | ₩72,073 | ₩71,269 | ₩71,886 | +0.83% | 19.7만 |
|---|
| 2025.12.09 | ₩71,349 | ₩71,542 | ₩71,282 | ₩71,296 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩71,604 | ₩71,604 | ₩71,273 | ₩71,470 | -0.19% | 5.6만 |
|---|
| 2025.12.05 | ₩71,591 | ₩71,823 | ₩71,451 | ₩71,591 | 0.00% | 5.6만 |
|---|
| 2025.12.04 | ₩71,483 | ₩71,542 | ₩71,215 | ₩71,470 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩70,960 | ₩71,376 | ₩70,880 | ₩71,269 | +0.43% | 3.7만 |
|---|
| 2025.12.02 | ₩71,188 | ₩71,349 | ₩70,883 | ₩71,148 | -0.06% | 4.4만 |
|---|
| 2025.12.01 | ₩70,786 | ₩71,225 | ₩70,786 | ₩70,880 | +0.13% | 6.5만 |
|---|
| 2025.11.28 | ₩71,068 | ₩71,349 | ₩71,061 | ₩71,242 | +0.25% | 1.7만 |
|---|
| 2025.11.26 | ₩70,625 | ₩71,135 | ₩70,625 | ₩70,947 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩69,754 | ₩70,478 | ₩69,304 | ₩70,437 | +0.98% | 4.7만 |
|---|
| 2025.11.24 | ₩68,895 | ₩69,767 | ₩68,895 | ₩69,740 | +1.23% | 4.1만 |
|---|
| 2025.11.21 | ₩68,413 | ₩69,063 | ₩67,662 | ₩68,614 | +0.29% | 6.3만 |
|---|
| 2025.11.20 | ₩70,330 | ₩70,401 | ₩67,876 | ₩67,970 | -3.36% | 11.2만 |
|---|
| 2025.11.19 | ₩68,788 | ₩69,392 | ₩68,726 | ₩69,070 | +0.41% | 2.8만 |
|---|
| 2025.11.18 | ₩68,708 | ₩69,097 | ₩68,225 | ₩68,654 | -0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩69,660 | ₩70,106 | ₩68,895 | ₩69,257 | -0.58% | 4.8만 |
|---|
| 2025.11.14 | ₩69,083 | ₩70,290 | ₩69,083 | ₩69,982 | +1.30% | 4.9만 |
|---|
| 2025.11.13 | ₩70,880 | ₩70,883 | ₩69,767 | ₩69,928 | -1.34% | 9.4만 |
|---|
| 2025.11.12 | ₩71,470 | ₩71,497 | ₩71,048 | ₩71,148 | -0.45% | 4.1만 |
|---|
| 2025.11.11 | ₩71,148 | ₩71,376 | ₩70,875 | ₩71,269 | +0.17% | 4.8만 |
|---|
| 2025.11.10 | ₩70,893 | ₩71,289 | ₩70,545 | ₩71,202 | +0.44% | 5.7만 |
|---|
| 2025.11.07 | ₩69,485 | ₩70,022 | ₩68,922 | ₩70,008 | +0.75% | 5.2만 |
|---|
| 2025.11.06 | ₩70,558 | ₩70,558 | ₩69,727 | ₩69,915 | -0.91% | 3만 |
|---|
| 2025.11.05 | ₩70,357 | ₩71,088 | ₩70,357 | ₩70,585 | +0.32% | 5.5만 |
|---|
| 2025.11.04 | ₩70,491 | ₩71,001 | ₩70,357 | ₩70,518 | +0.04% | 12.6만 |
|---|
| 2025.11.03 | ₩71,510 | ₩71,593 | ₩70,975 | ₩71,336 | -0.24% | 11.5만 |
|---|
| 2025.10.31 | ₩71,698 | ₩71,698 | ₩70,893 | ₩71,229 | -0.65% | 4.8만 |
|---|
| 2025.10.30 | ₩71,497 | ₩71,656 | ₩71,027 | ₩71,027 | -0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩72,221 | ₩72,368 | ₩71,792 | ₩72,181 | -0.06% | 3.9만 |
|---|
| 2025.10.28 | ₩71,953 | ₩72,127 | ₩71,644 | ₩71,939 | -0.02% | 6.3만 |
|---|
| 2025.10.27 | ₩71,403 | ₩71,725 | ₩71,403 | ₩71,644 | +0.34% | 10.6만 |
|---|
| 2025.10.24 | ₩70,907 | ₩71,056 | ₩70,806 | ₩70,934 | +0.04% | 6.9만 |
|---|
| 2025.10.23 | ₩69,780 | ₩70,490 | ₩69,780 | ₩70,357 | +0.83% | 11.6만 |
|---|
| 2025.10.22 | ₩70,531 | ₩70,531 | ₩69,325 | ₩69,780 | -1.06% | 8.4만 |
|---|
| 2025.10.21 | ₩70,263 | ₩70,303 | ₩69,968 | ₩70,075 | -0.27% | 9.9만 |
|---|
| 2025.10.20 | ₩69,834 | ₩70,317 | ₩69,834 | ₩70,210 | +0.54% | 4.9만 |
|---|
| 2025.10.17 | ₩68,909 | ₩69,633 | ₩68,909 | ₩69,392 | +0.70% | 4.4만 |
|---|
| 2025.10.16 | ₩69,888 | ₩70,102 | ₩68,895 | ₩69,164 | -1.04% | 7만 |
|---|
| 2025.10.15 | ₩69,982 | ₩70,250 | ₩69,150 | ₩69,687 | -0.42% | 7.1만 |
|---|
| 2025.10.14 | ₩68,842 | ₩69,834 | ₩68,426 | ₩69,392 | +0.80% | 13.7만 |
|---|
| 2025.10.13 | ₩69,137 | ₩69,687 | ₩69,016 | ₩69,472 | +0.48% | 8.5만 |
|---|
| 2025.10.10 | ₩70,598 | ₩70,598 | ₩68,292 | ₩68,399 | -3.11% | 14.3만 |
|---|