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 | ₩79,758 | ₩80,281 | ₩79,758 | ₩80,214 | +0.57% | 11.4만 |
| 2026.10.08 | ₩79,892 | ₩79,905 | ₩79,289 | ₩79,637 | -0.32% | 9.9만 |
| 2026.10.07 | ₩80,200 | ₩80,200 | ₩79,637 | ₩80,033 | -0.21% | 10.7만 |
| 2026.10.06 | ₩80,602 | ₩80,696 | ₩80,254 | ₩80,388 | -0.27% | 11.2만 |
| 2026.10.05 | ₩79,584 | ₩80,482 | ₩79,584 | ₩80,240 | +0.83% | 21.6만 |
| 2026.10.02 | ₩79,718 | ₩79,812 | ₩79,229 | ₩79,423 | -0.37% | 9.3만 |
| 2026.10.01 | ₩79,302 | ₩79,343 | ₩78,726 | ₩79,142 | -0.20% | 57.1만 |
| 2026.09.30 | ₩79,678 | ₩79,946 | ₩79,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,142 |
| -0.67% |
| 3.8만 |
| 2026.09.29 | ₩79,798 | ₩79,798 | ₩79,182 | ₩79,430 | -0.46% | 3.1만 |
|---|
| 2026.09.28 | ₩79,932 | ₩79,932 | ₩79,249 | ₩79,490 | -0.55% | 12.2만 |
|---|
| 2026.09.25 | ₩80,039 | ₩80,167 | ₩79,584 | ₩80,086 | +0.06% | 7.1만 |
|---|
| 2026.09.24 | ₩79,624 | ₩79,946 | ₩79,289 | ₩79,785 | +0.20% | 5.8만 |
|---|
| 2026.09.23 | ₩80,683 | ₩80,683 | ₩79,812 | ₩79,858 | -1.02% | 9.6만 |
|---|
| 2026.09.22 | ₩80,763 | ₩80,815 | ₩80,415 | ₩80,629 | -0.17% | 7.3만 |
|---|
| 2026.09.21 | ₩80,133 | ₩80,763 | ₩79,771 | ₩80,522 | +0.48% | 6.8만 |
|---|
| 2026.09.18 | ₩79,530 | ₩79,530 | ₩79,115 | ₩79,396 | -0.17% | 3.5만 |
|---|
| 2026.09.17 | ₩79,731 | ₩79,731 | ₩79,222 | ₩79,477 | -0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩79,383 | ₩79,383 | ₩78,070 | ₩78,545 | -1.06% | 5.4만 |
|---|
| 2026.09.15 | ₩79,396 | ₩79,396 | ₩78,914 | ₩78,981 | -0.52% | 9.7만 |
|---|
| 2026.09.14 | ₩79,128 | ₩79,691 | ₩79,128 | ₩79,416 | +0.36% | 4.4만 |
|---|
| 2026.09.11 | ₩80,307 | ₩80,307 | ₩79,852 | ₩79,919 | -0.48% | 7만 |
|---|
| 2026.09.10 | ₩79,651 | ₩79,651 | ₩79,262 | ₩79,376 | -0.34% | 14.4만 |
|---|
| 2026.09.09 | ₩80,468 | ₩80,468 | ₩79,959 | ₩80,026 | -0.55% | 6.1만 |
|---|
| 2026.09.08 | ₩80,830 | ₩81,004 | ₩80,522 | ₩80,522 | -0.38% | 9만 |
|---|
| 2026.09.04 | ₩80,790 | ₩81,031 | ₩80,763 | ₩80,951 | +0.20% | 7.6만 |
|---|
| 2026.09.03 | ₩80,240 | ₩80,977 | ₩80,240 | ₩80,897 | +0.82% | 7.9만 |
|---|
| 2026.09.02 | ₩79,517 | ₩80,173 | ₩79,517 | ₩80,053 | +0.67% | 5.2만 |
|---|
| 2026.09.01 | ₩79,423 | ₩79,745 | ₩79,182 | ₩79,343 | -0.10% | 10.7만 |
|---|
| 2026.08.31 | ₩80,254 | ₩80,495 | ₩79,765 | ₩80,013 | -0.30% | 7.4만 |
|---|
| 2026.08.28 | ₩80,334 | ₩81,125 | ₩80,334 | ₩80,441 | +0.13% | 13.6만 |
|---|
| 2026.08.27 | ₩80,468 | ₩80,790 | ₩80,388 | ₩80,589 | +0.15% | 5.6만 |
|---|
| 2026.08.26 | ₩80,173 | ₩80,381 | ₩80,066 | ₩80,200 | +0.03% | 3.9만 |
|---|
| 2026.08.25 | ₩80,187 | ₩80,274 | ₩79,966 | ₩80,251 | +0.08% | 5.7만 |
|---|
| 2026.08.24 | ₩79,959 | ₩80,106 | ₩79,812 | ₩79,905 | -0.07% | 8.1만 |
|---|
| 2026.08.21 | ₩80,220 | ₩80,388 | ₩80,053 | ₩80,173 | -0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩80,066 | ₩80,415 | ₩79,825 | ₩79,879 | -0.23% | 3.5만 |
|---|
| 2026.08.19 | ₩80,589 | ₩80,736 | ₩80,307 | ₩80,361 | -0.28% | 9.8만 |
|---|
| 2026.08.18 | ₩80,589 | ₩80,589 | ₩80,281 | ₩80,281 | -0.38% | 6.2만 |
|---|
| 2026.08.17 | ₩81,487 | ₩81,527 | ₩81,138 | ₩81,178 | -0.38% | 6.1만 |
|---|
| 2026.08.14 | ₩81,741 | ₩81,795 | ₩81,366 | ₩81,473 | -0.33% | 4.6만 |
|---|
| 2026.08.13 | ₩81,460 | ₩81,708 | ₩81,359 | ₩81,607 | +0.18% | 4.9만 |
|---|
| 2026.08.12 | ₩81,312 | ₩81,312 | ₩80,904 | ₩81,098 | -0.26% | 6.6만 |
|---|
| 2026.08.11 | ₩80,870 | ₩81,192 | ₩80,696 | ₩80,716 | -0.19% | 8.9만 |
|---|
| 2026.08.10 | ₩80,884 | ₩81,071 | ₩80,642 | ₩80,870 | -0.02% | 7.3만 |
|---|
| 2026.08.07 | ₩80,910 | ₩81,004 | ₩80,502 | ₩80,937 | +0.03% | 8.1만 |
|---|
| 2026.08.06 | ₩80,897 | ₩81,008 | ₩80,448 | ₩80,549 | -0.43% | 6.6만 |
|---|
| 2026.08.05 | ₩81,875 | ₩81,929 | ₩80,937 | ₩80,991 | -1.08% | 15.8만 |
|---|
| 2026.08.04 | ₩80,401 | ₩81,433 | ₩80,227 | ₩81,232 | +1.03% | 18.8만 |
|---|
| 2026.08.03 | ₩79,168 | ₩80,227 | ₩79,168 | ₩80,173 | +1.27% | 9.3만 |
|---|
| 2026.07.31 | ₩78,753 | ₩79,008 | ₩77,989 | ₩78,753 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩77,641 | ₩78,150 | ₩77,400 | ₩78,083 | +0.57% | 10만 |
|---|
| 2026.07.29 | ₩77,936 | ₩78,304 | ₩76,931 | ₩76,944 | -1.27% | 12.2만 |
|---|
| 2026.07.28 | ₩77,641 | ₩78,230 | ₩77,440 | ₩78,070 | +0.55% | 13.9만 |
|---|
| 2026.07.27 | ₩78,740 | ₩78,847 | ₩77,547 | ₩77,869 | -1.11% | 16.3만 |
|---|
| 2026.07.24 | ₩78,271 | ₩78,719 | ₩77,895 | ₩78,096 | -0.22% | 9.6만 |
|---|
| 2026.07.23 | ₩78,324 | ₩78,545 | ₩77,721 | ₩78,271 | -0.07% | 12.5만 |
|---|
| 2026.07.22 | ₩78,740 | ₩79,369 | ₩78,740 | ₩79,008 | +0.34% | 6.8만 |
|---|
| 2026.07.21 | ₩78,833 | ₩79,168 | ₩78,565 | ₩78,994 | +0.20% | 9만 |
|---|
| 2026.07.20 | ₩79,637 | ₩79,637 | ₩78,110 | ₩78,190 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩78,378 | ₩78,673 | ₩77,869 | ₩78,244 | -0.17% | 4.5만 |
|---|
| 2026.07.16 | ₩79,758 | ₩79,758 | ₩78,699 | ₩78,967 | -0.99% | 9.4만 |
|---|
| 2026.07.15 | ₩79,517 | ₩79,657 | ₩79,128 | ₩79,624 | +0.13% | 7.6만 |
|---|
| 2026.07.14 | ₩79,329 | ₩79,423 | ₩79,085 | ₩79,383 | +0.07% | 5.5만 |
|---|
| 2026.07.13 | ₩79,262 | ₩79,490 | ₩78,847 | ₩78,887 | -0.47% | 5만 |
|---|
| 2026.07.10 | ₩79,477 | ₩79,771 | ₩79,101 | ₩79,704 | +0.29% | 6.8만 |
|---|
| 2026.07.09 | ₩78,941 | ₩79,369 | ₩78,807 | ₩79,289 | +0.44% | 4.2만 |
|---|
| 2026.07.08 | ₩78,351 | ₩78,740 | ₩77,949 | ₩78,740 | +0.50% | 6.1만 |
|---|
| 2026.07.07 | ₩78,967 | ₩79,142 | ₩78,498 | ₩78,833 | -0.17% | 21.8만 |
|---|
| 2026.07.06 | ₩78,820 | ₩79,450 | ₩78,820 | ₩79,276 | +0.58% | 7.2만 |
|---|
| 2026.07.02 | ₩78,847 | ₩79,289 | ₩77,915 | ₩78,512 | -0.42% | 7.4만 |
|---|
| 2026.07.01 | ₩78,686 | ₩79,088 | ₩78,418 | ₩78,703 | +0.02% | 21.1만 |
|---|
| 2026.06.30 | ₩78,418 | ₩79,099 | ₩78,418 | ₩78,941 | +0.67% | 7.1만 |
|---|
| 2026.06.29 | ₩77,694 | ₩78,512 | ₩77,527 | ₩78,445 | +0.97% | 6.4만 |
|---|
| 2026.06.26 | ₩77,065 | ₩77,812 | ₩77,065 | ₩77,172 | +0.14% | 5만 |
|---|
| 2026.06.25 | ₩78,485 | ₩78,485 | ₩77,507 | ₩77,842 | -0.82% | 8.6만 |
|---|
| 2026.06.24 | ₩77,788 | ₩78,364 | ₩77,359 | ₩77,668 | -0.16% | 15만 |
|---|
| 2026.06.23 | ₩77,989 | ₩78,284 | ₩77,433 | ₩77,714 | -0.35% | 6.4만 |
|---|
| 2026.06.22 | ₩79,597 | ₩79,892 | ₩78,941 | ₩79,061 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩79,624 | ₩79,704 | ₩79,356 | ₩79,597 | -0.03% | 4.7만 |
|---|
| 2026.06.17 | ₩80,026 | ₩80,026 | ₩78,606 | ₩78,753 | -1.59% | 7만 |
|---|
| 2026.06.16 | ₩79,758 | ₩80,133 | ₩79,450 | ₩79,514 | -0.31% | 6.4만 |
|---|
| 2026.06.15 | ₩78,458 | ₩79,785 | ₩78,458 | ₩79,678 | +1.55% | 9.5만 |
|---|
| 2026.06.12 | ₩77,708 | ₩78,311 | ₩77,319 | ₩78,016 | +0.40% | 11.7만 |
|---|
| 2026.06.11 | ₩76,381 | ₩77,647 | ₩76,113 | ₩77,426 | +1.37% | 11.6만 |
|---|
| 2026.06.10 | ₩76,810 | ₩77,487 | ₩76,033 | ₩76,116 | -0.90% | 10만 |
|---|
| 2026.06.09 | ₩77,775 | ₩78,391 | ₩75,912 | ₩77,426 | -0.45% | 8.8만 |
|---|
| 2026.06.08 | ₩77,788 | ₩77,992 | ₩77,373 | ₩77,413 | -0.48% | 9.4만 |
|---|
| 2026.06.05 | ₩78,900 | ₩78,900 | ₩76,998 | ₩77,158 | -2.21% | 8.6만 |
|---|
| 2026.06.04 | ₩78,525 | ₩79,436 | ₩78,439 | ₩79,302 | +0.99% | 8.6만 |
|---|
| 2026.06.03 | ₩78,981 | ₩79,222 | ₩78,659 | ₩78,659 | -0.41% | 9.9만 |
|---|
| 2026.06.02 | ₩79,182 | ₩79,447 | ₩78,981 | ₩79,195 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩79,182 | ₩79,462 | ₩78,773 | ₩79,182 | 0.00% | 14.8만 |
|---|
| 2026.05.29 | ₩79,034 | ₩79,296 | ₩78,900 | ₩78,954 | -0.10% | 8.6만 |
|---|
| 2026.05.28 | ₩79,034 | ₩79,229 | ₩77,773 | ₩79,182 | +0.19% | 6.7만 |
|---|
| 2026.05.27 | ₩78,565 | ₩78,981 | ₩78,565 | ₩78,793 | +0.29% | 10.1만 |
|---|
| 2026.05.26 | ₩78,472 | ₩78,874 | ₩78,445 | ₩78,646 | +0.22% | 9.5만 |
|---|
| 2026.05.22 | ₩78,204 | ₩78,311 | ₩77,902 | ₩77,909 | -0.38% | 8.4만 |
|---|
| 2026.05.21 | ₩77,319 | ₩78,096 | ₩77,065 | ₩77,915 | +0.77% | 5.6만 |
|---|
| 2026.05.20 | ₩77,279 | ₩77,759 | ₩76,984 | ₩77,708 | +0.55% | 6.3만 |
|---|
| 2026.05.19 | ₩77,105 | ₩77,413 | ₩76,716 | ₩76,971 | -0.17% | 5.3만 |
|---|
| 2026.05.18 | ₩77,601 | ₩77,728 | ₩76,991 | ₩77,400 | -0.26% | 17.5만 |
|---|
| 2026.05.15 | ₩77,922 | ₩77,936 | ₩77,386 | ₩77,547 | -0.48% | 5.8만 |
|---|
| 2026.05.14 | ₩78,418 | ₩78,780 | ₩78,284 | ₩78,686 | +0.34% | 6.3만 |
|---|
| 2026.05.13 | ₩77,668 | ₩78,217 | ₩77,400 | ₩78,016 | +0.45% | 4.5만 |
|---|
| 2026.05.12 | ₩77,359 | ₩77,641 | ₩76,768 | ₩77,601 | +0.31% | 4.8만 |
|---|
| 2026.05.11 | ₩77,279 | ₩77,961 | ₩77,279 | ₩77,614 | +0.43% | 7.6만 |
|---|
| 2026.05.08 | ₩77,761 | ₩77,761 | ₩77,387 | ₩77,601 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩77,922 | ₩77,922 | ₩77,071 | ₩77,185 | -0.95% | 5.9만 |
|---|
| 2026.05.06 | ₩77,346 | ₩77,976 | ₩77,306 | ₩77,922 | +0.74% | 8.5만 |
|---|
| 2026.05.05 | ₩76,850 | ₩76,971 | ₩76,602 | ₩76,890 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩76,716 | ₩76,783 | ₩76,019 | ₩76,261 | -0.59% | 12.1만 |
|---|
| 2026.05.01 | ₩76,810 | ₩77,237 | ₩76,622 | ₩76,622 | -0.24% | 17.1만 |
|---|
| 2026.04.30 | ₩76,488 | ₩76,813 | ₩75,832 | ₩76,756 | +0.35% | 10.5만 |
|---|
| 2026.04.29 | ₩75,966 | ₩76,140 | ₩75,604 | ₩75,899 | -0.09% | 11.7만 |
|---|
| 2026.04.28 | ₩76,328 | ₩76,328 | ₩75,658 | ₩75,952 | -0.49% | 9.7만 |
|---|
| 2026.04.27 | ₩76,529 | ₩76,529 | ₩76,127 | ₩76,435 | -0.12% | 13.3만 |
|---|
| 2026.04.24 | ₩76,234 | ₩76,486 | ₩75,792 | ₩76,381 | +0.19% | 9.8만 |
|---|
| 2026.04.23 | ₩75,731 | ₩76,207 | ₩75,095 | ₩75,792 | +0.08% | 11.3만 |
|---|
| 2026.04.22 | ₩75,711 | ₩75,912 | ₩75,564 | ₩75,912 | +0.27% | 9.3만 |
|---|
| 2026.04.21 | ₩75,778 | ₩75,778 | ₩74,880 | ₩75,001 | -1.03% | 11만 |
|---|
| 2026.04.20 | ₩75,524 | ₩75,524 | ₩75,202 | ₩75,483 | -0.05% | 17.5만 |
|---|
| 2026.04.17 | ₩75,430 | ₩75,832 | ₩75,128 | ₩75,658 | +0.30% | 22.6만 |
|---|
| 2026.04.16 | ₩74,961 | ₩74,961 | ₩74,371 | ₩74,679 | -0.38% | 37.6만 |
|---|
| 2026.04.15 | ₩74,559 | ₩74,653 | ₩74,204 | ₩74,612 | +0.07% | 32.3만 |
|---|
| 2026.04.14 | ₩73,741 | ₩74,385 | ₩73,627 | ₩74,291 | +0.75% | 22.2만 |
|---|
| 2026.04.13 | ₩72,482 | ₩73,460 | ₩72,482 | ₩73,460 | +1.35% | 9.4만 |
|---|
| 2026.04.10 | ₩72,897 | ₩72,991 | ₩72,642 | ₩72,736 | -0.22% | 5.9만 |
|---|
| 2026.04.09 | ₩72,200 | ₩72,763 | ₩71,972 | ₩72,629 | +0.59% | 6.6만 |
|---|
| 2026.04.08 | ₩72,133 | ₩72,227 | ₩71,624 | ₩72,080 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩69,828 | ₩70,137 | ₩69,252 | ₩70,123 | +0.42% | 6.6만 |
|---|
| 2026.04.06 | ₩69,386 | ₩69,909 | ₩69,386 | ₩69,909 | +0.75% | 26.9만 |
|---|
| 2026.04.02 | ₩68,529 | ₩69,614 | ₩68,328 | ₩69,480 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩69,292 | ₩69,788 | ₩69,219 | ₩69,426 | +0.19% | 22만 |
|---|
| 2026.03.31 | ₩67,202 | ₩68,743 | ₩67,202 | ₩68,723 | +2.26% | 17.5만 |
|---|
| 2026.03.30 | ₩67,269 | ₩67,269 | ₩66,197 | ₩66,411 | -1.27% | 5.3만 |
|---|
| 2026.03.27 | ₩67,524 | ₩67,524 | ₩66,720 | ₩66,820 | -1.04% | 10.3만 |
|---|
| 2026.03.26 | ₩68,944 | ₩69,078 | ₩67,892 | ₩67,926 | -1.48% | 10.4만 |
|---|
| 2026.03.25 | ₩69,453 | ₩69,680 | ₩68,971 | ₩69,400 | -0.08% | 7.1만 |
|---|
| 2026.03.24 | ₩68,810 | ₩69,267 | ₩68,341 | ₩68,931 | +0.18% | 5.9만 |
|---|
| 2026.03.23 | ₩69,038 | ₩69,808 | ₩68,904 | ₩69,011 | -0.04% | 11만 |
|---|
| 2026.03.20 | ₩69,011 | ₩69,094 | ₩67,765 | ₩68,180 | -1.20% | 7.2만 |
|---|
| 2026.03.19 | ₩68,944 | ₩69,668 | ₩68,829 | ₩69,400 | +0.66% | 16.1만 |
|---|
| 2026.03.18 | ₩70,244 | ₩70,485 | ₩69,601 | ₩69,601 | -0.92% | 5.7만 |
|---|
| 2026.03.17 | ₩70,847 | ₩70,880 | ₩70,539 | ₩70,659 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩70,070 | ₩70,586 | ₩70,016 | ₩70,257 | +0.27% | 7.7만 |
|---|
| 2026.03.13 | ₩70,324 | ₩70,519 | ₩69,413 | ₩69,520 | -1.14% | 7.2만 |
|---|
| 2026.03.12 | ₩70,379 | ₩70,415 | ₩69,869 | ₩69,909 | -0.67% | 5.1만 |
|---|
| 2026.03.11 | ₩71,316 | ₩71,329 | ₩70,737 | ₩71,088 | -0.32% | 5.9만 |
|---|
| 2026.03.10 | ₩71,235 | ₩71,972 | ₩71,021 | ₩71,148 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩70,297 | ₩71,382 | ₩69,504 | ₩71,343 | +1.49% | 11만 |
|---|
| 2026.03.06 | ₩70,981 | ₩71,235 | ₩70,398 | ₩70,659 | -0.45% | 10.4만 |
|---|
| 2026.03.05 | ₩72,093 | ₩72,190 | ₩71,128 | ₩71,798 | -0.41% | 15.3만 |
|---|
| 2026.03.04 | ₩71,986 | ₩72,535 | ₩71,812 | ₩72,374 | +0.54% | 3.6만 |
|---|
| 2026.03.03 | ₩71,651 | ₩71,998 | ₩70,552 | ₩71,798 | +0.21% | 8.1만 |
|---|
| 2026.03.02 | ₩72,120 | ₩72,979 | ₩72,039 | ₩72,750 | +0.87% | 16.2만 |
|---|
| 2026.02.27 | ₩72,616 | ₩72,910 | ₩72,482 | ₩72,884 | +0.37% | 6.7만 |
|---|
| 2026.02.26 | ₩74,143 | ₩74,143 | ₩72,723 | ₩73,326 | -1.10% | 11만 |
|---|
| 2026.02.25 | ₩73,420 | ₩73,875 | ₩73,138 | ₩73,741 | +0.44% | 3.9만 |
|---|
| 2026.02.24 | ₩72,656 | ₩73,400 | ₩72,656 | ₩73,272 | +0.85% | 3.8만 |
|---|
| 2026.02.23 | ₩73,634 | ₩73,634 | ₩72,562 | ₩72,817 | -1.11% | 5.3만 |
|---|
| 2026.02.20 | ₩73,018 | ₩73,627 | ₩72,810 | ₩73,594 | +0.79% | 5.2만 |
|---|
| 2026.02.19 | ₩72,924 | ₩73,125 | ₩72,716 | ₩73,044 | +0.17% | 17.1만 |
|---|
| 2026.02.18 | ₩73,205 | ₩73,513 | ₩72,924 | ₩73,259 | +0.07% | 7.8만 |
|---|
| 2026.02.17 | ₩72,321 | ₩73,018 | ₩72,046 | ₩72,803 | +0.67% | 6.3만 |
|---|
| 2026.02.13 | ₩72,656 | ₩73,071 | ₩72,133 | ₩72,696 | +0.06% | 9.2만 |
|---|
| 2026.02.12 | ₩73,942 | ₩74,100 | ₩72,602 | ₩72,656 | -1.74% | 10.6만 |
|---|
| 2026.02.11 | ₩74,264 | ₩74,264 | ₩73,433 | ₩73,701 | -0.76% | 6.4만 |
|---|
| 2026.02.10 | ₩74,143 | ₩74,312 | ₩73,580 | ₩73,688 | -0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩73,326 | ₩74,143 | ₩73,286 | ₩73,942 | +0.84% | 7.2만 |
|---|
| 2026.02.06 | ₩72,187 | ₩73,513 | ₩72,187 | ₩73,353 | +1.62% | 3.8만 |
|---|
| 2026.02.05 | ₩72,227 | ₩72,415 | ₩71,651 | ₩71,959 | -0.37% | 6.6만 |
|---|
| 2026.02.04 | ₩73,446 | ₩73,473 | ₩72,294 | ₩72,830 | -0.84% | 5.4만 |
|---|
| 2026.02.03 | ₩73,902 | ₩73,969 | ₩72,616 | ₩73,245 | -0.89% | 7.7만 |
|---|
| 2026.02.02 | ₩72,817 | ₩73,808 | ₩72,817 | ₩73,567 | +1.03% | 21.7만 |
|---|
| 2026.01.30 | ₩73,580 | ₩73,580 | ₩72,801 | ₩73,245 | -0.46% | 8.8만 |
|---|
| 2026.01.29 | ₩73,996 | ₩73,996 | ₩72,629 | ₩73,822 | -0.24% | 7.8만 |
|---|
| 2026.01.28 | ₩73,728 | ₩73,862 | ₩73,500 | ₩73,661 | -0.09% | 9만 |
|---|
| 2026.01.27 | ₩73,393 | ₩73,767 | ₩73,272 | ₩73,634 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩73,031 | ₩73,500 | ₩73,031 | ₩73,272 | +0.33% | 6.5만 |
|---|
| 2026.01.23 | ₩72,669 | ₩73,058 | ₩72,669 | ₩72,977 | +0.42% | 15.1만 |
|---|
| 2026.01.22 | ₩72,937 | ₩73,004 | ₩72,504 | ₩72,803 | -0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩71,919 | ₩72,610 | ₩71,780 | ₩72,334 | +0.58% | 6.8만 |
|---|
| 2026.01.20 | ₩71,745 | ₩72,404 | ₩71,579 | ₩71,637 | -0.15% | 7.2만 |
|---|
| 2026.01.16 | ₩73,178 | ₩73,178 | ₩72,740 | ₩72,951 | -0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩73,085 | ₩73,299 | ₩72,817 | ₩72,870 | -0.29% | 4.9만 |
|---|
| 2026.01.14 | ₩73,058 | ₩73,058 | ₩72,249 | ₩72,589 | -0.64% | 10.4만 |
|---|
| 2026.01.13 | ₩73,232 | ₩73,379 | ₩72,897 | ₩73,098 | -0.18% | 10만 |
|---|
| 2026.01.12 | ₩72,696 | ₩73,312 | ₩72,696 | ₩73,259 | +0.77% | 10.1만 |
|---|
| 2026.01.09 | ₩72,830 | ₩73,081 | ₩72,527 | ₩72,991 | +0.22% | 13.6만 |
|---|
| 2026.01.08 | ₩72,803 | ₩72,803 | ₩72,281 | ₩72,495 | -0.42% | 15.5만 |
|---|
| 2026.01.07 | ₩72,924 | ₩73,379 | ₩72,495 | ₩72,495 | -0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩72,535 | ₩73,071 | ₩72,535 | ₩73,031 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩72,374 | ₩72,642 | ₩72,277 | ₩72,535 | +0.22% | 9.1만 |
|---|
| 2026.01.02 | ₩71,879 | ₩72,073 | ₩71,557 | ₩72,013 | +0.19% | 13.3만 |
|---|
| 2025.12.31 | ₩72,013 | ₩72,013 | ₩71,490 | ₩71,503 | -0.71% | 7만 |
|---|
| 2025.12.30 | ₩71,946 | ₩72,293 | ₩71,946 | ₩71,952 | +0.01% | 4.2만 |
|---|
| 2025.12.29 | ₩71,959 | ₩72,173 | ₩71,838 | ₩72,080 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩72,214 | ₩72,360 | ₩72,173 | ₩72,334 | +0.17% | 6.8만 |
|---|
| 2025.12.24 | ₩72,053 | ₩72,303 | ₩71,932 | ₩72,267 | +0.30% | 4.5만 |
|---|
| 2025.12.23 | ₩71,477 | ₩72,053 | ₩71,289 | ₩72,053 | +0.81% | 5만 |
|---|
| 2025.12.22 | ₩71,383 | ₩71,624 | ₩71,329 | ₩71,530 | +0.21% | 8.6만 |
|---|
| 2025.12.19 | ₩70,619 | ₩71,182 | ₩70,619 | ₩71,088 | +0.66% | 10.9만 |
|---|
| 2025.12.18 | ₩70,699 | ₩71,088 | ₩70,351 | ₩70,666 | -0.05% | 6.1만 |
|---|
| 2025.12.17 | ₩71,061 | ₩71,061 | ₩69,989 | ₩70,003 | -1.49% | 4.6만 |
|---|
| 2025.12.16 | ₩70,753 | ₩71,041 | ₩70,405 | ₩70,900 | +0.21% | 5.1만 |
|---|
| 2025.12.15 | ₩71,557 | ₩71,557 | ₩70,886 | ₩71,034 | -0.73% | 9.1만 |
|---|
| 2025.12.12 | ₩71,959 | ₩71,959 | ₩70,911 | ₩71,115 | -1.17% | 10.6만 |
|---|
| 2025.12.11 | ₩71,771 | ₩72,120 | ₩71,356 | ₩72,053 | +0.39% | 13.5만 |
|---|
| 2025.12.10 | ₩71,249 | ₩72,026 | ₩71,222 | ₩71,838 | +0.83% | 19.7만 |
|---|
| 2025.12.09 | ₩71,302 | ₩71,495 | ₩71,235 | ₩71,249 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩71,557 | ₩71,557 | ₩71,226 | ₩71,423 | -0.19% | 5.6만 |
|---|
| 2025.12.05 | ₩71,544 | ₩71,775 | ₩71,404 | ₩71,544 | 0.00% | 5.6만 |
|---|
| 2025.12.04 | ₩71,436 | ₩71,495 | ₩71,168 | ₩71,423 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩70,914 | ₩71,329 | ₩70,833 | ₩71,222 | +0.43% | 3.7만 |
|---|
| 2025.12.02 | ₩71,142 | ₩71,302 | ₩70,836 | ₩71,101 | -0.06% | 4.4만 |
|---|
| 2025.12.01 | ₩70,740 | ₩71,178 | ₩70,740 | ₩70,833 | +0.13% | 6.5만 |
|---|
| 2025.11.28 | ₩71,021 | ₩71,302 | ₩71,014 | ₩71,195 | +0.25% | 1.7만 |
|---|
| 2025.11.26 | ₩70,579 | ₩71,088 | ₩70,579 | ₩70,900 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩69,708 | ₩70,431 | ₩69,259 | ₩70,391 | +0.98% | 4.7만 |
|---|
| 2025.11.24 | ₩68,850 | ₩69,721 | ₩68,850 | ₩69,694 | +1.23% | 4.1만 |
|---|
| 2025.11.21 | ₩68,368 | ₩69,018 | ₩67,617 | ₩68,569 | +0.29% | 6.3만 |
|---|
| 2025.11.20 | ₩70,284 | ₩70,355 | ₩67,832 | ₩67,926 | -3.36% | 11.2만 |
|---|
| 2025.11.19 | ₩68,743 | ₩69,346 | ₩68,681 | ₩69,024 | +0.41% | 2.8만 |
|---|
| 2025.11.18 | ₩68,663 | ₩69,051 | ₩68,180 | ₩68,609 | -0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩69,614 | ₩70,060 | ₩68,850 | ₩69,212 | -0.58% | 4.8만 |
|---|
| 2025.11.14 | ₩69,038 | ₩70,244 | ₩69,038 | ₩69,936 | +1.30% | 4.9만 |
|---|
| 2025.11.13 | ₩70,833 | ₩70,836 | ₩69,721 | ₩69,882 | -1.34% | 9.4만 |
|---|
| 2025.11.12 | ₩71,423 | ₩71,450 | ₩71,001 | ₩71,101 | -0.45% | 4.1만 |
|---|
| 2025.11.11 | ₩71,101 | ₩71,329 | ₩70,828 | ₩71,222 | +0.17% | 4.8만 |
|---|
| 2025.11.10 | ₩70,847 | ₩71,242 | ₩70,498 | ₩71,155 | +0.44% | 5.7만 |
|---|
| 2025.11.07 | ₩69,440 | ₩69,976 | ₩68,877 | ₩69,962 | +0.75% | 5.2만 |
|---|
| 2025.11.06 | ₩70,512 | ₩70,512 | ₩69,681 | ₩69,869 | -0.91% | 3만 |
|---|
| 2025.11.05 | ₩70,311 | ₩71,041 | ₩70,311 | ₩70,539 | +0.32% | 5.5만 |
|---|
| 2025.11.04 | ₩70,445 | ₩70,954 | ₩70,311 | ₩70,472 | +0.04% | 12.6만 |
|---|
| 2025.11.03 | ₩71,463 | ₩71,546 | ₩70,929 | ₩71,289 | -0.24% | 11.5만 |
|---|
| 2025.10.31 | ₩71,651 | ₩71,651 | ₩70,847 | ₩71,182 | -0.65% | 4.8만 |
|---|
| 2025.10.30 | ₩71,450 | ₩71,609 | ₩70,981 | ₩70,981 | -0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩72,173 | ₩72,321 | ₩71,745 | ₩72,133 | -0.06% | 3.9만 |
|---|
| 2025.10.28 | ₩71,905 | ₩72,080 | ₩71,597 | ₩71,892 | -0.02% | 6.3만 |
|---|
| 2025.10.27 | ₩71,356 | ₩71,678 | ₩71,356 | ₩71,597 | +0.34% | 10.6만 |
|---|
| 2025.10.24 | ₩70,860 | ₩71,009 | ₩70,760 | ₩70,887 | +0.04% | 6.9만 |
|---|
| 2025.10.23 | ₩69,735 | ₩70,444 | ₩69,735 | ₩70,311 | +0.83% | 11.6만 |
|---|
| 2025.10.22 | ₩70,485 | ₩70,485 | ₩69,279 | ₩69,735 | -1.06% | 8.4만 |
|---|
| 2025.10.21 | ₩70,217 | ₩70,257 | ₩69,922 | ₩70,029 | -0.27% | 9.9만 |
|---|
| 2025.10.20 | ₩69,788 | ₩70,271 | ₩69,788 | ₩70,163 | +0.54% | 4.9만 |
|---|
| 2025.10.17 | ₩68,864 | ₩69,587 | ₩68,864 | ₩69,346 | +0.70% | 4.4만 |
|---|
| 2025.10.16 | ₩69,842 | ₩70,056 | ₩68,850 | ₩69,118 | -1.04% | 7만 |
|---|
| 2025.10.15 | ₩69,936 | ₩70,204 | ₩69,105 | ₩69,641 | -0.42% | 7.1만 |
|---|
| 2025.10.14 | ₩68,797 | ₩69,788 | ₩68,381 | ₩69,346 | +0.80% | 13.7만 |
|---|
| 2025.10.13 | ₩69,091 | ₩69,641 | ₩68,971 | ₩69,426 | +0.48% | 8.5만 |
|---|
| 2025.10.10 | ₩70,552 | ₩70,552 | ₩68,247 | ₩68,354 | -3.11% | 14.3만 |
|---|