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 | ₩79,820 | ₩80,344 | ₩79,820 | ₩80,276 | +0.57% | 11.4만 |
| 2026.10.08 | ₩79,955 | ₩79,968 | ₩79,351 | ₩79,700 | -0.32% | 9.9만 |
| 2026.10.07 | ₩80,263 | ₩80,263 | ₩79,700 | ₩80,095 | -0.21% | 10.7만 |
| 2026.10.06 | ₩80,665 | ₩80,759 | ₩80,317 | ₩80,451 | -0.27% | 11.2만 |
| 2026.10.05 | ₩79,646 | ₩80,545 | ₩79,646 | ₩80,303 | +0.83% | 21.6만 |
| 2026.10.02 | ₩79,780 | ₩79,874 | ₩79,291 | ₩79,485 | -0.37% | 9.3만 |
| 2026.10.01 | ₩79,365 | ₩79,405 | ₩78,788 | ₩79,204 | -0.20% | 57.1만 |
| 2026.09.30 | ₩79,740 | ₩80,008 | ₩79,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,204 |
| -0.67% |
| 3.8만 |
| 2026.09.29 | ₩79,861 | ₩79,861 | ₩79,244 | ₩79,492 | -0.46% | 3.1만 |
|---|
| 2026.09.28 | ₩79,995 | ₩79,995 | ₩79,311 | ₩79,552 | -0.55% | 12.2만 |
|---|
| 2026.09.25 | ₩80,102 | ₩80,230 | ₩79,646 | ₩80,149 | +0.06% | 7.1만 |
|---|
| 2026.09.24 | ₩79,686 | ₩80,008 | ₩79,351 | ₩79,847 | +0.20% | 5.8만 |
|---|
| 2026.09.23 | ₩80,746 | ₩80,746 | ₩79,874 | ₩79,921 | -1.02% | 9.6만 |
|---|
| 2026.09.22 | ₩80,826 | ₩80,879 | ₩80,478 | ₩80,692 | -0.17% | 7.3만 |
|---|
| 2026.09.21 | ₩80,196 | ₩80,826 | ₩79,834 | ₩80,585 | +0.48% | 6.8만 |
|---|
| 2026.09.18 | ₩79,593 | ₩79,593 | ₩79,177 | ₩79,458 | -0.17% | 3.5만 |
|---|
| 2026.09.17 | ₩79,794 | ₩79,794 | ₩79,284 | ₩79,539 | -0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩79,445 | ₩79,445 | ₩78,131 | ₩78,607 | -1.06% | 5.4만 |
|---|
| 2026.09.15 | ₩79,458 | ₩79,458 | ₩78,976 | ₩79,043 | -0.52% | 9.7만 |
|---|
| 2026.09.14 | ₩79,190 | ₩79,753 | ₩79,190 | ₩79,479 | +0.36% | 4.4만 |
|---|
| 2026.09.11 | ₩80,370 | ₩80,370 | ₩79,914 | ₩79,981 | -0.48% | 7만 |
|---|
| 2026.09.10 | ₩79,713 | ₩79,713 | ₩79,324 | ₩79,438 | -0.34% | 14.4만 |
|---|
| 2026.09.09 | ₩80,531 | ₩80,531 | ₩80,022 | ₩80,089 | -0.55% | 6.1만 |
|---|
| 2026.09.08 | ₩80,893 | ₩81,068 | ₩80,585 | ₩80,585 | -0.38% | 9만 |
|---|
| 2026.09.04 | ₩80,853 | ₩81,095 | ₩80,826 | ₩81,014 | +0.20% | 7.6만 |
|---|
| 2026.09.03 | ₩80,303 | ₩81,041 | ₩80,303 | ₩80,960 | +0.82% | 7.9만 |
|---|
| 2026.09.02 | ₩79,579 | ₩80,236 | ₩79,579 | ₩80,116 | +0.67% | 5.2만 |
|---|
| 2026.09.01 | ₩79,485 | ₩79,807 | ₩79,244 | ₩79,405 | -0.10% | 10.7만 |
|---|
| 2026.08.31 | ₩80,317 | ₩80,558 | ₩79,827 | ₩80,075 | -0.30% | 7.4만 |
|---|
| 2026.08.28 | ₩80,397 | ₩81,188 | ₩80,397 | ₩80,504 | +0.13% | 13.6만 |
|---|
| 2026.08.27 | ₩80,531 | ₩80,853 | ₩80,451 | ₩80,652 | +0.15% | 5.6만 |
|---|
| 2026.08.26 | ₩80,236 | ₩80,444 | ₩80,129 | ₩80,263 | +0.03% | 3.9만 |
|---|
| 2026.08.25 | ₩80,250 | ₩80,337 | ₩80,028 | ₩80,314 | +0.08% | 5.7만 |
|---|
| 2026.08.24 | ₩80,022 | ₩80,169 | ₩79,874 | ₩79,968 | -0.07% | 8.1만 |
|---|
| 2026.08.21 | ₩80,283 | ₩80,451 | ₩80,116 | ₩80,236 | -0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩80,129 | ₩80,478 | ₩79,888 | ₩79,941 | -0.23% | 3.5만 |
|---|
| 2026.08.19 | ₩80,652 | ₩80,799 | ₩80,370 | ₩80,424 | -0.28% | 9.8만 |
|---|
| 2026.08.18 | ₩80,652 | ₩80,652 | ₩80,344 | ₩80,344 | -0.38% | 6.2만 |
|---|
| 2026.08.17 | ₩81,550 | ₩81,591 | ₩81,202 | ₩81,242 | -0.38% | 6.1만 |
|---|
| 2026.08.14 | ₩81,805 | ₩81,859 | ₩81,430 | ₩81,537 | -0.33% | 4.6만 |
|---|
| 2026.08.13 | ₩81,524 | ₩81,772 | ₩81,423 | ₩81,671 | +0.18% | 4.9만 |
|---|
| 2026.08.12 | ₩81,376 | ₩81,376 | ₩80,967 | ₩81,162 | -0.26% | 6.6만 |
|---|
| 2026.08.11 | ₩80,934 | ₩81,255 | ₩80,759 | ₩80,779 | -0.19% | 8.9만 |
|---|
| 2026.08.10 | ₩80,947 | ₩81,135 | ₩80,706 | ₩80,934 | -0.02% | 7.3만 |
|---|
| 2026.08.07 | ₩80,974 | ₩81,068 | ₩80,565 | ₩81,001 | +0.03% | 8.1만 |
|---|
| 2026.08.06 | ₩80,960 | ₩81,072 | ₩80,511 | ₩80,612 | -0.43% | 6.6만 |
|---|
| 2026.08.05 | ₩81,939 | ₩81,993 | ₩81,001 | ₩81,054 | -1.08% | 15.8만 |
|---|
| 2026.08.04 | ₩80,464 | ₩81,497 | ₩80,290 | ₩81,296 | +1.03% | 18.8만 |
|---|
| 2026.08.03 | ₩79,230 | ₩80,290 | ₩79,230 | ₩80,236 | +1.27% | 9.3만 |
|---|
| 2026.07.31 | ₩78,815 | ₩79,069 | ₩78,050 | ₩78,815 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩77,702 | ₩78,211 | ₩77,460 | ₩78,144 | +0.57% | 10만 |
|---|
| 2026.07.29 | ₩77,997 | ₩78,365 | ₩76,991 | ₩77,004 | -1.27% | 12.2만 |
|---|
| 2026.07.28 | ₩77,702 | ₩78,292 | ₩77,500 | ₩78,131 | +0.55% | 13.9만 |
|---|
| 2026.07.27 | ₩78,801 | ₩78,909 | ₩77,608 | ₩77,930 | -1.11% | 16.3만 |
|---|
| 2026.07.24 | ₩78,332 | ₩78,781 | ₩77,956 | ₩78,158 | -0.22% | 9.6만 |
|---|
| 2026.07.23 | ₩78,386 | ₩78,607 | ₩77,782 | ₩78,332 | -0.07% | 12.5만 |
|---|
| 2026.07.22 | ₩78,801 | ₩79,432 | ₩78,801 | ₩79,069 | +0.34% | 6.8만 |
|---|
| 2026.07.21 | ₩78,895 | ₩79,230 | ₩78,627 | ₩79,056 | +0.20% | 9만 |
|---|
| 2026.07.20 | ₩79,700 | ₩79,700 | ₩78,171 | ₩78,251 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩78,439 | ₩78,734 | ₩77,930 | ₩78,305 | -0.17% | 4.5만 |
|---|
| 2026.07.16 | ₩79,820 | ₩79,820 | ₩78,761 | ₩79,029 | -0.99% | 9.4만 |
|---|
| 2026.07.15 | ₩79,579 | ₩79,720 | ₩79,190 | ₩79,686 | +0.13% | 7.6만 |
|---|
| 2026.07.14 | ₩79,391 | ₩79,485 | ₩79,147 | ₩79,445 | +0.07% | 5.5만 |
|---|
| 2026.07.13 | ₩79,324 | ₩79,552 | ₩78,909 | ₩78,949 | -0.47% | 5만 |
|---|
| 2026.07.10 | ₩79,539 | ₩79,834 | ₩79,163 | ₩79,767 | +0.29% | 6.8만 |
|---|
| 2026.07.09 | ₩79,002 | ₩79,432 | ₩78,868 | ₩79,351 | +0.44% | 4.2만 |
|---|
| 2026.07.08 | ₩78,412 | ₩78,801 | ₩78,010 | ₩78,801 | +0.50% | 6.1만 |
|---|
| 2026.07.07 | ₩79,029 | ₩79,204 | ₩78,560 | ₩78,895 | -0.17% | 21.8만 |
|---|
| 2026.07.06 | ₩78,882 | ₩79,512 | ₩78,882 | ₩79,338 | +0.58% | 7.2만 |
|---|
| 2026.07.02 | ₩78,909 | ₩79,351 | ₩77,977 | ₩78,573 | -0.42% | 7.4만 |
|---|
| 2026.07.01 | ₩78,748 | ₩79,150 | ₩78,479 | ₩78,765 | +0.02% | 21.1만 |
|---|
| 2026.06.30 | ₩78,479 | ₩79,161 | ₩78,479 | ₩79,002 | +0.67% | 7.1만 |
|---|
| 2026.06.29 | ₩77,755 | ₩78,573 | ₩77,588 | ₩78,506 | +0.97% | 6.4만 |
|---|
| 2026.06.26 | ₩77,125 | ₩77,873 | ₩77,125 | ₩77,232 | +0.14% | 5만 |
|---|
| 2026.06.25 | ₩78,546 | ₩78,546 | ₩77,567 | ₩77,903 | -0.82% | 8.6만 |
|---|
| 2026.06.24 | ₩77,849 | ₩78,426 | ₩77,420 | ₩77,728 | -0.16% | 15만 |
|---|
| 2026.06.23 | ₩78,050 | ₩78,345 | ₩77,494 | ₩77,775 | -0.35% | 6.4만 |
|---|
| 2026.06.22 | ₩79,660 | ₩79,955 | ₩79,002 | ₩79,123 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩79,686 | ₩79,767 | ₩79,418 | ₩79,660 | -0.03% | 4.7만 |
|---|
| 2026.06.17 | ₩80,089 | ₩80,089 | ₩78,667 | ₩78,815 | -1.59% | 7만 |
|---|
| 2026.06.16 | ₩79,820 | ₩80,196 | ₩79,512 | ₩79,576 | -0.31% | 6.4만 |
|---|
| 2026.06.15 | ₩78,520 | ₩79,847 | ₩78,520 | ₩79,740 | +1.55% | 9.5만 |
|---|
| 2026.06.12 | ₩77,769 | ₩78,372 | ₩77,380 | ₩78,077 | +0.40% | 11.7만 |
|---|
| 2026.06.11 | ₩76,441 | ₩77,708 | ₩76,173 | ₩77,487 | +1.37% | 11.6만 |
|---|
| 2026.06.10 | ₩76,870 | ₩77,547 | ₩76,092 | ₩76,175 | -0.90% | 10만 |
|---|
| 2026.06.09 | ₩77,836 | ₩78,453 | ₩75,972 | ₩77,487 | -0.45% | 8.8만 |
|---|
| 2026.06.08 | ₩77,849 | ₩78,053 | ₩77,433 | ₩77,474 | -0.48% | 9.4만 |
|---|
| 2026.06.05 | ₩78,962 | ₩78,962 | ₩77,058 | ₩77,219 | -2.21% | 8.6만 |
|---|
| 2026.06.04 | ₩78,587 | ₩79,499 | ₩78,501 | ₩79,365 | +0.99% | 8.6만 |
|---|
| 2026.06.03 | ₩79,043 | ₩79,284 | ₩78,721 | ₩78,721 | -0.41% | 9.9만 |
|---|
| 2026.06.02 | ₩79,244 | ₩79,509 | ₩79,043 | ₩79,257 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩79,244 | ₩79,524 | ₩78,835 | ₩79,244 | 0.00% | 14.8만 |
|---|
| 2026.05.29 | ₩79,096 | ₩79,358 | ₩78,962 | ₩79,016 | -0.10% | 8.6만 |
|---|
| 2026.05.28 | ₩79,096 | ₩79,291 | ₩77,834 | ₩79,244 | +0.19% | 6.7만 |
|---|
| 2026.05.27 | ₩78,627 | ₩79,043 | ₩78,627 | ₩78,855 | +0.29% | 10.1만 |
|---|
| 2026.05.26 | ₩78,533 | ₩78,935 | ₩78,506 | ₩78,707 | +0.22% | 9.5만 |
|---|
| 2026.05.22 | ₩78,265 | ₩78,372 | ₩77,963 | ₩77,970 | -0.38% | 8.4만 |
|---|
| 2026.05.21 | ₩77,380 | ₩78,158 | ₩77,125 | ₩77,977 | +0.77% | 5.6만 |
|---|
| 2026.05.20 | ₩77,340 | ₩77,820 | ₩77,044 | ₩77,769 | +0.55% | 6.3만 |
|---|
| 2026.05.19 | ₩77,165 | ₩77,474 | ₩76,776 | ₩77,031 | -0.17% | 5.3만 |
|---|
| 2026.05.18 | ₩77,661 | ₩77,789 | ₩77,051 | ₩77,460 | -0.26% | 17.5만 |
|---|
| 2026.05.15 | ₩77,983 | ₩77,997 | ₩77,447 | ₩77,608 | -0.48% | 5.8만 |
|---|
| 2026.05.14 | ₩78,479 | ₩78,842 | ₩78,345 | ₩78,748 | +0.34% | 6.3만 |
|---|
| 2026.05.13 | ₩77,728 | ₩78,278 | ₩77,460 | ₩78,077 | +0.45% | 4.5만 |
|---|
| 2026.05.12 | ₩77,420 | ₩77,702 | ₩76,829 | ₩77,661 | +0.31% | 4.8만 |
|---|
| 2026.05.11 | ₩77,340 | ₩78,022 | ₩77,340 | ₩77,675 | +0.43% | 7.6만 |
|---|
| 2026.05.08 | ₩77,822 | ₩77,822 | ₩77,448 | ₩77,661 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩77,983 | ₩77,983 | ₩77,132 | ₩77,246 | -0.95% | 5.9만 |
|---|
| 2026.05.06 | ₩77,407 | ₩78,037 | ₩77,366 | ₩77,983 | +0.74% | 8.5만 |
|---|
| 2026.05.05 | ₩76,910 | ₩77,031 | ₩76,662 | ₩76,951 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩76,776 | ₩76,843 | ₩76,079 | ₩76,320 | -0.59% | 12.1만 |
|---|
| 2026.05.01 | ₩76,870 | ₩77,298 | ₩76,682 | ₩76,682 | -0.24% | 17.1만 |
|---|
| 2026.04.30 | ₩76,548 | ₩76,873 | ₩75,891 | ₩76,816 | +0.35% | 10.5만 |
|---|
| 2026.04.29 | ₩76,025 | ₩76,200 | ₩75,663 | ₩75,958 | -0.09% | 11.7만 |
|---|
| 2026.04.28 | ₩76,387 | ₩76,387 | ₩75,717 | ₩76,012 | -0.49% | 9.7만 |
|---|
| 2026.04.27 | ₩76,589 | ₩76,589 | ₩76,186 | ₩76,495 | -0.12% | 13.3만 |
|---|
| 2026.04.24 | ₩76,293 | ₩76,546 | ₩75,851 | ₩76,441 | +0.19% | 9.8만 |
|---|
| 2026.04.23 | ₩75,791 | ₩76,267 | ₩75,154 | ₩75,851 | +0.08% | 11.3만 |
|---|
| 2026.04.22 | ₩75,770 | ₩75,972 | ₩75,623 | ₩75,972 | +0.27% | 9.3만 |
|---|
| 2026.04.21 | ₩75,838 | ₩75,838 | ₩74,939 | ₩75,060 | -1.03% | 11만 |
|---|
| 2026.04.20 | ₩75,583 | ₩75,583 | ₩75,261 | ₩75,542 | -0.05% | 17.5만 |
|---|
| 2026.04.17 | ₩75,489 | ₩75,891 | ₩75,187 | ₩75,717 | +0.30% | 22.6만 |
|---|
| 2026.04.16 | ₩75,019 | ₩75,019 | ₩74,429 | ₩74,738 | -0.38% | 37.6만 |
|---|
| 2026.04.15 | ₩74,617 | ₩74,711 | ₩74,262 | ₩74,671 | +0.07% | 32.3만 |
|---|
| 2026.04.14 | ₩73,799 | ₩74,443 | ₩73,685 | ₩74,349 | +0.75% | 22.2만 |
|---|
| 2026.04.13 | ₩72,538 | ₩73,517 | ₩72,538 | ₩73,517 | +1.35% | 9.4만 |
|---|
| 2026.04.10 | ₩72,954 | ₩73,048 | ₩72,699 | ₩72,793 | -0.22% | 5.9만 |
|---|
| 2026.04.09 | ₩72,257 | ₩72,820 | ₩72,029 | ₩72,686 | +0.59% | 6.6만 |
|---|
| 2026.04.08 | ₩72,190 | ₩72,284 | ₩71,680 | ₩72,136 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩69,883 | ₩70,192 | ₩69,306 | ₩70,178 | +0.42% | 6.6만 |
|---|
| 2026.04.06 | ₩69,441 | ₩69,964 | ₩69,441 | ₩69,964 | +0.75% | 26.9만 |
|---|
| 2026.04.02 | ₩68,582 | ₩69,669 | ₩68,381 | ₩69,534 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩69,347 | ₩69,843 | ₩69,273 | ₩69,481 | +0.19% | 22만 |
|---|
| 2026.03.31 | ₩67,255 | ₩68,797 | ₩67,255 | ₩68,777 | +2.26% | 17.5만 |
|---|
| 2026.03.30 | ₩67,322 | ₩67,322 | ₩66,249 | ₩66,463 | -1.27% | 5.3만 |
|---|
| 2026.03.27 | ₩67,577 | ₩67,577 | ₩66,772 | ₩66,872 | -1.04% | 10.3만 |
|---|
| 2026.03.26 | ₩68,998 | ₩69,132 | ₩67,945 | ₩67,979 | -1.48% | 10.4만 |
|---|
| 2026.03.25 | ₩69,508 | ₩69,734 | ₩69,025 | ₩69,454 | -0.08% | 7.1만 |
|---|
| 2026.03.24 | ₩68,864 | ₩69,321 | ₩68,395 | ₩68,985 | +0.18% | 5.9만 |
|---|
| 2026.03.23 | ₩69,092 | ₩69,863 | ₩68,958 | ₩69,065 | -0.04% | 11만 |
|---|
| 2026.03.20 | ₩69,065 | ₩69,148 | ₩67,818 | ₩68,234 | -1.20% | 7.2만 |
|---|
| 2026.03.19 | ₩68,998 | ₩69,722 | ₩68,883 | ₩69,454 | +0.66% | 16.1만 |
|---|
| 2026.03.18 | ₩70,299 | ₩70,540 | ₩69,655 | ₩69,655 | -0.92% | 5.7만 |
|---|
| 2026.03.17 | ₩70,902 | ₩70,936 | ₩70,594 | ₩70,715 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩70,125 | ₩70,641 | ₩70,071 | ₩70,312 | +0.27% | 7.7만 |
|---|
| 2026.03.13 | ₩70,379 | ₩70,574 | ₩69,467 | ₩69,575 | -1.14% | 7.2만 |
|---|
| 2026.03.12 | ₩70,434 | ₩70,471 | ₩69,923 | ₩69,964 | -0.67% | 5.1만 |
|---|
| 2026.03.11 | ₩71,372 | ₩71,385 | ₩70,792 | ₩71,144 | -0.32% | 5.9만 |
|---|
| 2026.03.10 | ₩71,291 | ₩72,029 | ₩71,077 | ₩71,204 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩70,353 | ₩71,437 | ₩69,559 | ₩71,399 | +1.49% | 11만 |
|---|
| 2026.03.06 | ₩71,036 | ₩71,291 | ₩70,453 | ₩70,715 | -0.45% | 10.4만 |
|---|
| 2026.03.05 | ₩72,150 | ₩72,246 | ₩71,184 | ₩71,855 | -0.41% | 15.3만 |
|---|
| 2026.03.04 | ₩72,042 | ₩72,592 | ₩71,868 | ₩72,431 | +0.54% | 3.6만 |
|---|
| 2026.03.03 | ₩71,707 | ₩72,054 | ₩70,607 | ₩71,855 | +0.21% | 8.1만 |
|---|
| 2026.03.02 | ₩72,176 | ₩73,036 | ₩72,096 | ₩72,807 | +0.87% | 16.2만 |
|---|
| 2026.02.27 | ₩72,673 | ₩72,968 | ₩72,538 | ₩72,941 | +0.37% | 6.7만 |
|---|
| 2026.02.26 | ₩74,201 | ₩74,201 | ₩72,780 | ₩73,383 | -1.10% | 11만 |
|---|
| 2026.02.25 | ₩73,477 | ₩73,933 | ₩73,196 | ₩73,799 | +0.44% | 3.9만 |
|---|
| 2026.02.24 | ₩72,713 | ₩73,457 | ₩72,713 | ₩73,330 | +0.85% | 3.8만 |
|---|
| 2026.02.23 | ₩73,692 | ₩73,692 | ₩72,619 | ₩72,874 | -1.11% | 5.3만 |
|---|
| 2026.02.20 | ₩73,075 | ₩73,685 | ₩72,867 | ₩73,652 | +0.79% | 5.2만 |
|---|
| 2026.02.19 | ₩72,981 | ₩73,182 | ₩72,773 | ₩73,102 | +0.17% | 17.1만 |
|---|
| 2026.02.18 | ₩73,263 | ₩73,571 | ₩72,981 | ₩73,316 | +0.07% | 7.8만 |
|---|
| 2026.02.17 | ₩72,378 | ₩73,075 | ₩72,103 | ₩72,860 | +0.67% | 6.3만 |
|---|
| 2026.02.13 | ₩72,713 | ₩73,129 | ₩72,190 | ₩72,753 | +0.06% | 9.2만 |
|---|
| 2026.02.12 | ₩74,000 | ₩74,158 | ₩72,659 | ₩72,713 | -1.74% | 10.6만 |
|---|
| 2026.02.11 | ₩74,322 | ₩74,322 | ₩73,491 | ₩73,759 | -0.76% | 6.4만 |
|---|
| 2026.02.10 | ₩74,201 | ₩74,370 | ₩73,638 | ₩73,745 | -0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩73,383 | ₩74,201 | ₩73,343 | ₩74,000 | +0.84% | 7.2만 |
|---|
| 2026.02.06 | ₩72,243 | ₩73,571 | ₩72,243 | ₩73,410 | +1.62% | 3.8만 |
|---|
| 2026.02.05 | ₩72,284 | ₩72,471 | ₩71,707 | ₩72,015 | -0.37% | 6.6만 |
|---|
| 2026.02.04 | ₩73,504 | ₩73,531 | ₩72,351 | ₩72,887 | -0.84% | 5.4만 |
|---|
| 2026.02.03 | ₩73,960 | ₩74,027 | ₩72,673 | ₩73,303 | -0.89% | 7.7만 |
|---|
| 2026.02.02 | ₩72,874 | ₩73,866 | ₩72,874 | ₩73,625 | +1.03% | 21.7만 |
|---|
| 2026.01.30 | ₩73,638 | ₩73,638 | ₩72,858 | ₩73,303 | -0.46% | 8.8만 |
|---|
| 2026.01.29 | ₩74,054 | ₩74,054 | ₩72,686 | ₩73,880 | -0.24% | 7.8만 |
|---|
| 2026.01.28 | ₩73,786 | ₩73,920 | ₩73,558 | ₩73,719 | -0.09% | 9만 |
|---|
| 2026.01.27 | ₩73,450 | ₩73,825 | ₩73,330 | ₩73,692 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩73,088 | ₩73,558 | ₩73,088 | ₩73,330 | +0.33% | 6.5만 |
|---|
| 2026.01.23 | ₩72,726 | ₩73,115 | ₩72,726 | ₩73,035 | +0.42% | 15.1만 |
|---|
| 2026.01.22 | ₩72,994 | ₩73,061 | ₩72,561 | ₩72,860 | -0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩71,975 | ₩72,667 | ₩71,836 | ₩72,391 | +0.58% | 6.8만 |
|---|
| 2026.01.20 | ₩71,801 | ₩72,461 | ₩71,635 | ₩71,694 | -0.15% | 7.2만 |
|---|
| 2026.01.16 | ₩73,236 | ₩73,236 | ₩72,797 | ₩73,008 | -0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩73,142 | ₩73,357 | ₩72,874 | ₩72,927 | -0.29% | 4.9만 |
|---|
| 2026.01.14 | ₩73,115 | ₩73,115 | ₩72,305 | ₩72,646 | -0.64% | 10.4만 |
|---|
| 2026.01.13 | ₩73,289 | ₩73,437 | ₩72,954 | ₩73,155 | -0.18% | 10만 |
|---|
| 2026.01.12 | ₩72,753 | ₩73,370 | ₩72,753 | ₩73,316 | +0.77% | 10.1만 |
|---|
| 2026.01.09 | ₩72,887 | ₩73,138 | ₩72,584 | ₩73,048 | +0.22% | 13.6만 |
|---|
| 2026.01.08 | ₩72,860 | ₩72,860 | ₩72,337 | ₩72,552 | -0.42% | 15.5만 |
|---|
| 2026.01.07 | ₩72,981 | ₩73,437 | ₩72,552 | ₩72,552 | -0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩72,592 | ₩73,129 | ₩72,592 | ₩73,088 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩72,431 | ₩72,699 | ₩72,333 | ₩72,592 | +0.22% | 9.1만 |
|---|
| 2026.01.02 | ₩71,935 | ₩72,129 | ₩71,613 | ₩72,069 | +0.19% | 13.3만 |
|---|
| 2025.12.31 | ₩72,069 | ₩72,069 | ₩71,546 | ₩71,559 | -0.71% | 7만 |
|---|
| 2025.12.30 | ₩72,002 | ₩72,349 | ₩72,002 | ₩72,009 | +0.01% | 4.2만 |
|---|
| 2025.12.29 | ₩72,015 | ₩72,230 | ₩71,895 | ₩72,136 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩72,270 | ₩72,416 | ₩72,230 | ₩72,391 | +0.17% | 6.8만 |
|---|
| 2025.12.24 | ₩72,109 | ₩72,360 | ₩71,989 | ₩72,324 | +0.30% | 4.5만 |
|---|
| 2025.12.23 | ₩71,533 | ₩72,109 | ₩71,345 | ₩72,109 | +0.81% | 5만 |
|---|
| 2025.12.22 | ₩71,439 | ₩71,680 | ₩71,385 | ₩71,586 | +0.21% | 8.6만 |
|---|
| 2025.12.19 | ₩70,674 | ₩71,238 | ₩70,674 | ₩71,144 | +0.66% | 10.9만 |
|---|
| 2025.12.18 | ₩70,755 | ₩71,144 | ₩70,406 | ₩70,721 | -0.05% | 6.1만 |
|---|
| 2025.12.17 | ₩71,117 | ₩71,117 | ₩70,044 | ₩70,057 | -1.49% | 4.6만 |
|---|
| 2025.12.16 | ₩70,808 | ₩71,097 | ₩70,460 | ₩70,956 | +0.21% | 5.1만 |
|---|
| 2025.12.15 | ₩71,613 | ₩71,613 | ₩70,941 | ₩71,090 | -0.73% | 9.1만 |
|---|
| 2025.12.12 | ₩72,015 | ₩72,015 | ₩70,967 | ₩71,171 | -1.17% | 10.6만 |
|---|
| 2025.12.11 | ₩71,828 | ₩72,176 | ₩71,412 | ₩72,109 | +0.39% | 13.5만 |
|---|
| 2025.12.10 | ₩71,305 | ₩72,083 | ₩71,278 | ₩71,895 | +0.83% | 19.7만 |
|---|
| 2025.12.09 | ₩71,358 | ₩71,551 | ₩71,291 | ₩71,305 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩71,613 | ₩71,613 | ₩71,282 | ₩71,479 | -0.19% | 5.6만 |
|---|
| 2025.12.05 | ₩71,600 | ₩71,832 | ₩71,460 | ₩71,600 | 0.00% | 5.6만 |
|---|
| 2025.12.04 | ₩71,492 | ₩71,551 | ₩71,224 | ₩71,479 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩70,969 | ₩71,385 | ₩70,889 | ₩71,278 | +0.43% | 3.7만 |
|---|
| 2025.12.02 | ₩71,197 | ₩71,358 | ₩70,892 | ₩71,157 | -0.06% | 4.4만 |
|---|
| 2025.12.01 | ₩70,795 | ₩71,234 | ₩70,795 | ₩70,889 | +0.13% | 6.5만 |
|---|
| 2025.11.28 | ₩71,077 | ₩71,358 | ₩71,070 | ₩71,251 | +0.25% | 1.7만 |
|---|
| 2025.11.26 | ₩70,634 | ₩71,144 | ₩70,634 | ₩70,956 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩69,762 | ₩70,487 | ₩69,313 | ₩70,446 | +0.98% | 4.7만 |
|---|
| 2025.11.24 | ₩68,904 | ₩69,776 | ₩68,904 | ₩69,749 | +1.23% | 4.1만 |
|---|
| 2025.11.21 | ₩68,421 | ₩69,072 | ₩67,670 | ₩68,623 | +0.29% | 6.3만 |
|---|
| 2025.11.20 | ₩70,339 | ₩70,410 | ₩67,885 | ₩67,979 | -3.36% | 11.2만 |
|---|
| 2025.11.19 | ₩68,797 | ₩69,400 | ₩68,735 | ₩69,079 | +0.41% | 2.8만 |
|---|
| 2025.11.18 | ₩68,716 | ₩69,105 | ₩68,234 | ₩68,663 | -0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩69,669 | ₩70,115 | ₩68,904 | ₩69,266 | -0.58% | 4.8만 |
|---|
| 2025.11.14 | ₩69,092 | ₩70,299 | ₩69,092 | ₩69,990 | +1.30% | 4.9만 |
|---|
| 2025.11.13 | ₩70,889 | ₩70,892 | ₩69,776 | ₩69,937 | -1.34% | 9.4만 |
|---|
| 2025.11.12 | ₩71,479 | ₩71,506 | ₩71,057 | ₩71,157 | -0.45% | 4.1만 |
|---|
| 2025.11.11 | ₩71,157 | ₩71,385 | ₩70,884 | ₩71,278 | +0.17% | 4.8만 |
|---|
| 2025.11.10 | ₩70,902 | ₩71,298 | ₩70,554 | ₩71,211 | +0.44% | 5.7만 |
|---|
| 2025.11.07 | ₩69,494 | ₩70,031 | ₩68,931 | ₩70,017 | +0.75% | 5.2만 |
|---|
| 2025.11.06 | ₩70,567 | ₩70,567 | ₩69,736 | ₩69,923 | -0.91% | 3만 |
|---|
| 2025.11.05 | ₩70,366 | ₩71,097 | ₩70,366 | ₩70,594 | +0.32% | 5.5만 |
|---|
| 2025.11.04 | ₩70,500 | ₩71,010 | ₩70,366 | ₩70,527 | +0.04% | 12.6만 |
|---|
| 2025.11.03 | ₩71,519 | ₩71,602 | ₩70,984 | ₩71,345 | -0.24% | 11.5만 |
|---|
| 2025.10.31 | ₩71,707 | ₩71,707 | ₩70,902 | ₩71,238 | -0.65% | 4.8만 |
|---|
| 2025.10.30 | ₩71,506 | ₩71,665 | ₩71,036 | ₩71,036 | -0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩72,230 | ₩72,378 | ₩71,801 | ₩72,190 | -0.06% | 3.9만 |
|---|
| 2025.10.28 | ₩71,962 | ₩72,136 | ₩71,653 | ₩71,948 | -0.02% | 6.3만 |
|---|
| 2025.10.27 | ₩71,412 | ₩71,734 | ₩71,412 | ₩71,653 | +0.34% | 10.6만 |
|---|
| 2025.10.24 | ₩70,916 | ₩71,065 | ₩70,815 | ₩70,943 | +0.04% | 6.9만 |
|---|
| 2025.10.23 | ₩69,789 | ₩70,499 | ₩69,789 | ₩70,366 | +0.83% | 11.6만 |
|---|
| 2025.10.22 | ₩70,540 | ₩70,540 | ₩69,333 | ₩69,789 | -1.06% | 8.4만 |
|---|
| 2025.10.21 | ₩70,272 | ₩70,312 | ₩69,977 | ₩70,084 | -0.27% | 9.9만 |
|---|
| 2025.10.20 | ₩69,843 | ₩70,326 | ₩69,843 | ₩70,218 | +0.54% | 4.9만 |
|---|
| 2025.10.17 | ₩68,918 | ₩69,642 | ₩68,918 | ₩69,400 | +0.70% | 4.4만 |
|---|
| 2025.10.16 | ₩69,897 | ₩70,111 | ₩68,904 | ₩69,172 | -1.04% | 7만 |
|---|
| 2025.10.15 | ₩69,990 | ₩70,259 | ₩69,159 | ₩69,695 | -0.42% | 7.1만 |
|---|
| 2025.10.14 | ₩68,851 | ₩69,843 | ₩68,435 | ₩69,400 | +0.80% | 13.7만 |
|---|
| 2025.10.13 | ₩69,146 | ₩69,695 | ₩69,025 | ₩69,481 | +0.48% | 8.5만 |
|---|
| 2025.10.10 | ₩70,607 | ₩70,607 | ₩68,301 | ₩68,408 | -3.11% | 14.3만 |
|---|