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 | ₩79,769 | ₩80,291 | ₩79,769 | ₩80,224 | +0.57% | 11.4만 |
| 2026.10.08 | ₩79,903 | ₩79,916 | ₩79,300 | ₩79,648 | -0.32% | 9.9만 |
| 2026.10.07 | ₩80,211 | ₩80,211 | ₩79,648 | ₩80,043 | -0.21% | 10.7만 |
| 2026.10.06 | ₩80,613 | ₩80,707 | ₩80,265 | ₩80,399 | -0.27% | 11.2만 |
| 2026.10.05 | ₩79,594 | ₩80,492 | ₩79,594 | ₩80,251 | +0.83% | 21.6만 |
| 2026.10.02 | ₩79,729 | ₩79,822 | ₩79,239 | ₩79,434 | -0.37% | 9.3만 |
| 2026.10.01 | ₩79,313 | ₩79,353 | ₩78,737 | ₩79,152 | -0.20% | 57.1만 |
| 2026.09.30 | ₩79,688 | ₩79,956 | ₩79,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,152 |
| -0.67% |
| 3.8만 |
| 2026.09.29 | ₩79,809 | ₩79,809 | ₩79,192 | ₩79,440 | -0.46% | 3.1만 |
|---|
| 2026.09.28 | ₩79,943 | ₩79,943 | ₩79,259 | ₩79,501 | -0.55% | 12.2만 |
|---|
| 2026.09.25 | ₩80,050 | ₩80,177 | ₩79,594 | ₩80,097 | +0.06% | 7.1만 |
|---|
| 2026.09.24 | ₩79,635 | ₩79,956 | ₩79,300 | ₩79,796 | +0.20% | 5.8만 |
|---|
| 2026.09.23 | ₩80,693 | ₩80,693 | ₩79,822 | ₩79,869 | -1.02% | 9.6만 |
|---|
| 2026.09.22 | ₩80,774 | ₩80,826 | ₩80,425 | ₩80,640 | -0.17% | 7.3만 |
|---|
| 2026.09.21 | ₩80,144 | ₩80,774 | ₩79,782 | ₩80,533 | +0.48% | 6.8만 |
|---|
| 2026.09.18 | ₩79,541 | ₩79,541 | ₩79,125 | ₩79,407 | -0.17% | 3.5만 |
|---|
| 2026.09.17 | ₩79,742 | ₩79,742 | ₩79,233 | ₩79,487 | -0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩79,393 | ₩79,393 | ₩78,080 | ₩78,556 | -1.06% | 5.4만 |
|---|
| 2026.09.15 | ₩79,407 | ₩79,407 | ₩78,924 | ₩78,991 | -0.52% | 9.7만 |
|---|
| 2026.09.14 | ₩79,139 | ₩79,702 | ₩79,139 | ₩79,427 | +0.36% | 4.4만 |
|---|
| 2026.09.11 | ₩80,318 | ₩80,318 | ₩79,863 | ₩79,930 | -0.48% | 7만 |
|---|
| 2026.09.10 | ₩79,661 | ₩79,661 | ₩79,273 | ₩79,387 | -0.34% | 14.4만 |
|---|
| 2026.09.09 | ₩80,479 | ₩80,479 | ₩79,970 | ₩80,037 | -0.55% | 6.1만 |
|---|
| 2026.09.08 | ₩80,841 | ₩81,015 | ₩80,533 | ₩80,533 | -0.38% | 9만 |
|---|
| 2026.09.04 | ₩80,801 | ₩81,042 | ₩80,774 | ₩80,961 | +0.20% | 7.6만 |
|---|
| 2026.09.03 | ₩80,251 | ₩80,988 | ₩80,251 | ₩80,908 | +0.82% | 7.9만 |
|---|
| 2026.09.02 | ₩79,527 | ₩80,184 | ₩79,527 | ₩80,064 | +0.67% | 5.2만 |
|---|
| 2026.09.01 | ₩79,434 | ₩79,755 | ₩79,192 | ₩79,353 | -0.10% | 10.7만 |
|---|
| 2026.08.31 | ₩80,265 | ₩80,506 | ₩79,775 | ₩80,023 | -0.30% | 7.4만 |
|---|
| 2026.08.28 | ₩80,345 | ₩81,136 | ₩80,345 | ₩80,452 | +0.13% | 13.6만 |
|---|
| 2026.08.27 | ₩80,479 | ₩80,801 | ₩80,399 | ₩80,600 | +0.15% | 5.6만 |
|---|
| 2026.08.26 | ₩80,184 | ₩80,392 | ₩80,077 | ₩80,211 | +0.03% | 3.9만 |
|---|
| 2026.08.25 | ₩80,198 | ₩80,285 | ₩79,976 | ₩80,262 | +0.08% | 5.7만 |
|---|
| 2026.08.24 | ₩79,970 | ₩80,117 | ₩79,822 | ₩79,916 | -0.07% | 8.1만 |
|---|
| 2026.08.21 | ₩80,231 | ₩80,399 | ₩80,064 | ₩80,184 | -0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩80,077 | ₩80,425 | ₩79,836 | ₩79,889 | -0.23% | 3.5만 |
|---|
| 2026.08.19 | ₩80,600 | ₩80,747 | ₩80,318 | ₩80,372 | -0.28% | 9.8만 |
|---|
| 2026.08.18 | ₩80,600 | ₩80,600 | ₩80,291 | ₩80,291 | -0.38% | 6.2만 |
|---|
| 2026.08.17 | ₩81,498 | ₩81,538 | ₩81,149 | ₩81,189 | -0.38% | 6.1만 |
|---|
| 2026.08.14 | ₩81,752 | ₩81,806 | ₩81,377 | ₩81,484 | -0.33% | 4.6만 |
|---|
| 2026.08.13 | ₩81,471 | ₩81,719 | ₩81,370 | ₩81,618 | +0.18% | 4.9만 |
|---|
| 2026.08.12 | ₩81,323 | ₩81,323 | ₩80,915 | ₩81,109 | -0.26% | 6.6만 |
|---|
| 2026.08.11 | ₩80,881 | ₩81,203 | ₩80,707 | ₩80,727 | -0.19% | 8.9만 |
|---|
| 2026.08.10 | ₩80,894 | ₩81,082 | ₩80,653 | ₩80,881 | -0.02% | 7.3만 |
|---|
| 2026.08.07 | ₩80,921 | ₩81,015 | ₩80,513 | ₩80,948 | +0.03% | 8.1만 |
|---|
| 2026.08.06 | ₩80,908 | ₩81,019 | ₩80,459 | ₩80,559 | -0.43% | 6.6만 |
|---|
| 2026.08.05 | ₩81,886 | ₩81,940 | ₩80,948 | ₩81,002 | -1.08% | 15.8만 |
|---|
| 2026.08.04 | ₩80,412 | ₩81,444 | ₩80,238 | ₩81,243 | +1.03% | 18.8만 |
|---|
| 2026.08.03 | ₩79,179 | ₩80,238 | ₩79,179 | ₩80,184 | +1.27% | 9.3만 |
|---|
| 2026.07.31 | ₩78,764 | ₩79,018 | ₩78,000 | ₩78,764 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩77,651 | ₩78,160 | ₩77,410 | ₩78,093 | +0.57% | 10만 |
|---|
| 2026.07.29 | ₩77,946 | ₩78,315 | ₩76,941 | ₩76,954 | -1.27% | 12.2만 |
|---|
| 2026.07.28 | ₩77,651 | ₩78,241 | ₩77,450 | ₩78,080 | +0.55% | 13.9만 |
|---|
| 2026.07.27 | ₩78,750 | ₩78,857 | ₩77,557 | ₩77,879 | -1.11% | 16.3만 |
|---|
| 2026.07.24 | ₩78,281 | ₩78,730 | ₩77,906 | ₩78,107 | -0.22% | 9.6만 |
|---|
| 2026.07.23 | ₩78,335 | ₩78,556 | ₩77,732 | ₩78,281 | -0.07% | 12.5만 |
|---|
| 2026.07.22 | ₩78,750 | ₩79,380 | ₩78,750 | ₩79,018 | +0.34% | 6.8만 |
|---|
| 2026.07.21 | ₩78,844 | ₩79,179 | ₩78,576 | ₩79,005 | +0.20% | 9만 |
|---|
| 2026.07.20 | ₩79,648 | ₩79,648 | ₩78,120 | ₩78,201 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩78,388 | ₩78,683 | ₩77,879 | ₩78,254 | -0.17% | 4.5만 |
|---|
| 2026.07.16 | ₩79,769 | ₩79,769 | ₩78,710 | ₩78,978 | -0.99% | 9.4만 |
|---|
| 2026.07.15 | ₩79,527 | ₩79,668 | ₩79,139 | ₩79,635 | +0.13% | 7.6만 |
|---|
| 2026.07.14 | ₩79,340 | ₩79,434 | ₩79,096 | ₩79,393 | +0.07% | 5.5만 |
|---|
| 2026.07.13 | ₩79,273 | ₩79,501 | ₩78,857 | ₩78,898 | -0.47% | 5만 |
|---|
| 2026.07.10 | ₩79,487 | ₩79,782 | ₩79,112 | ₩79,715 | +0.29% | 6.8만 |
|---|
| 2026.07.09 | ₩78,951 | ₩79,380 | ₩78,817 | ₩79,300 | +0.44% | 4.2만 |
|---|
| 2026.07.08 | ₩78,361 | ₩78,750 | ₩77,959 | ₩78,750 | +0.50% | 6.1만 |
|---|
| 2026.07.07 | ₩78,978 | ₩79,152 | ₩78,509 | ₩78,844 | -0.17% | 21.8만 |
|---|
| 2026.07.06 | ₩78,831 | ₩79,460 | ₩78,831 | ₩79,286 | +0.58% | 7.2만 |
|---|
| 2026.07.02 | ₩78,857 | ₩79,300 | ₩77,926 | ₩78,522 | -0.42% | 7.4만 |
|---|
| 2026.07.01 | ₩78,697 | ₩79,099 | ₩78,429 | ₩78,714 | +0.02% | 21.1만 |
|---|
| 2026.06.30 | ₩78,429 | ₩79,109 | ₩78,429 | ₩78,951 | +0.67% | 7.1만 |
|---|
| 2026.06.29 | ₩77,705 | ₩78,522 | ₩77,537 | ₩78,455 | +0.97% | 6.4만 |
|---|
| 2026.06.26 | ₩77,075 | ₩77,823 | ₩77,075 | ₩77,182 | +0.14% | 5만 |
|---|
| 2026.06.25 | ₩78,496 | ₩78,496 | ₩77,517 | ₩77,852 | -0.82% | 8.6만 |
|---|
| 2026.06.24 | ₩77,799 | ₩78,375 | ₩77,370 | ₩77,678 | -0.16% | 15만 |
|---|
| 2026.06.23 | ₩78,000 | ₩78,294 | ₩77,443 | ₩77,725 | -0.35% | 6.4만 |
|---|
| 2026.06.22 | ₩79,608 | ₩79,903 | ₩78,951 | ₩79,072 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩79,635 | ₩79,715 | ₩79,367 | ₩79,608 | -0.03% | 4.7만 |
|---|
| 2026.06.17 | ₩80,037 | ₩80,037 | ₩78,616 | ₩78,764 | -1.59% | 7만 |
|---|
| 2026.06.16 | ₩79,769 | ₩80,144 | ₩79,460 | ₩79,525 | -0.31% | 6.4만 |
|---|
| 2026.06.15 | ₩78,469 | ₩79,796 | ₩78,469 | ₩79,688 | +1.55% | 9.5만 |
|---|
| 2026.06.12 | ₩77,718 | ₩78,321 | ₩77,330 | ₩78,026 | +0.40% | 11.7만 |
|---|
| 2026.06.11 | ₩76,391 | ₩77,658 | ₩76,123 | ₩77,437 | +1.37% | 11.6만 |
|---|
| 2026.06.10 | ₩76,820 | ₩77,497 | ₩76,043 | ₩76,126 | -0.90% | 10만 |
|---|
| 2026.06.09 | ₩77,785 | ₩78,402 | ₩75,922 | ₩77,437 | -0.45% | 8.8만 |
|---|
| 2026.06.08 | ₩77,799 | ₩78,002 | ₩77,383 | ₩77,423 | -0.48% | 9.4만 |
|---|
| 2026.06.05 | ₩78,911 | ₩78,911 | ₩77,008 | ₩77,169 | -2.21% | 8.6만 |
|---|
| 2026.06.04 | ₩78,536 | ₩79,447 | ₩78,450 | ₩79,313 | +0.99% | 8.6만 |
|---|
| 2026.06.03 | ₩78,991 | ₩79,233 | ₩78,670 | ₩78,670 | -0.41% | 9.9만 |
|---|
| 2026.06.02 | ₩79,192 | ₩79,458 | ₩78,991 | ₩79,206 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩79,192 | ₩79,473 | ₩78,784 | ₩79,192 | 0.00% | 14.8만 |
|---|
| 2026.05.29 | ₩79,045 | ₩79,306 | ₩78,911 | ₩78,965 | -0.10% | 8.6만 |
|---|
| 2026.05.28 | ₩79,045 | ₩79,239 | ₩77,784 | ₩79,192 | +0.19% | 6.7만 |
|---|
| 2026.05.27 | ₩78,576 | ₩78,991 | ₩78,576 | ₩78,804 | +0.29% | 10.1만 |
|---|
| 2026.05.26 | ₩78,482 | ₩78,884 | ₩78,455 | ₩78,656 | +0.22% | 9.5만 |
|---|
| 2026.05.22 | ₩78,214 | ₩78,321 | ₩77,913 | ₩77,919 | -0.38% | 8.4만 |
|---|
| 2026.05.21 | ₩77,330 | ₩78,107 | ₩77,075 | ₩77,926 | +0.77% | 5.6만 |
|---|
| 2026.05.20 | ₩77,289 | ₩77,769 | ₩76,994 | ₩77,718 | +0.55% | 6.3만 |
|---|
| 2026.05.19 | ₩77,115 | ₩77,423 | ₩76,726 | ₩76,981 | -0.17% | 5.3만 |
|---|
| 2026.05.18 | ₩77,611 | ₩77,738 | ₩77,001 | ₩77,410 | -0.26% | 17.5만 |
|---|
| 2026.05.15 | ₩77,933 | ₩77,946 | ₩77,397 | ₩77,557 | -0.48% | 5.8만 |
|---|
| 2026.05.14 | ₩78,429 | ₩78,790 | ₩78,294 | ₩78,697 | +0.34% | 6.3만 |
|---|
| 2026.05.13 | ₩77,678 | ₩78,227 | ₩77,410 | ₩78,026 | +0.45% | 4.5만 |
|---|
| 2026.05.12 | ₩77,370 | ₩77,651 | ₩76,779 | ₩77,611 | +0.31% | 4.8만 |
|---|
| 2026.05.11 | ₩77,289 | ₩77,971 | ₩77,289 | ₩77,624 | +0.43% | 7.6만 |
|---|
| 2026.05.08 | ₩77,772 | ₩77,772 | ₩77,398 | ₩77,611 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩77,933 | ₩77,933 | ₩77,082 | ₩77,196 | -0.95% | 5.9만 |
|---|
| 2026.05.06 | ₩77,356 | ₩77,986 | ₩77,316 | ₩77,933 | +0.74% | 8.5만 |
|---|
| 2026.05.05 | ₩76,860 | ₩76,981 | ₩76,613 | ₩76,901 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩76,726 | ₩76,793 | ₩76,030 | ₩76,271 | -0.59% | 12.1만 |
|---|
| 2026.05.01 | ₩76,820 | ₩77,248 | ₩76,633 | ₩76,633 | -0.24% | 17.1만 |
|---|
| 2026.04.30 | ₩76,499 | ₩76,823 | ₩75,842 | ₩76,767 | +0.35% | 10.5만 |
|---|
| 2026.04.29 | ₩75,976 | ₩76,150 | ₩75,614 | ₩75,909 | -0.09% | 11.7만 |
|---|
| 2026.04.28 | ₩76,338 | ₩76,338 | ₩75,668 | ₩75,963 | -0.49% | 9.7만 |
|---|
| 2026.04.27 | ₩76,539 | ₩76,539 | ₩76,137 | ₩76,445 | -0.12% | 13.3만 |
|---|
| 2026.04.24 | ₩76,244 | ₩76,496 | ₩75,802 | ₩76,391 | +0.19% | 9.8만 |
|---|
| 2026.04.23 | ₩75,741 | ₩76,217 | ₩75,105 | ₩75,802 | +0.08% | 11.3만 |
|---|
| 2026.04.22 | ₩75,721 | ₩75,922 | ₩75,574 | ₩75,922 | +0.27% | 9.3만 |
|---|
| 2026.04.21 | ₩75,788 | ₩75,788 | ₩74,890 | ₩75,011 | -1.03% | 11만 |
|---|
| 2026.04.20 | ₩75,534 | ₩75,534 | ₩75,212 | ₩75,493 | -0.05% | 17.5만 |
|---|
| 2026.04.17 | ₩75,440 | ₩75,842 | ₩75,138 | ₩75,668 | +0.30% | 22.6만 |
|---|
| 2026.04.16 | ₩74,971 | ₩74,971 | ₩74,381 | ₩74,689 | -0.38% | 37.6만 |
|---|
| 2026.04.15 | ₩74,569 | ₩74,663 | ₩74,214 | ₩74,622 | +0.07% | 32.3만 |
|---|
| 2026.04.14 | ₩73,751 | ₩74,394 | ₩73,637 | ₩74,301 | +0.75% | 22.2만 |
|---|
| 2026.04.13 | ₩72,491 | ₩73,470 | ₩72,491 | ₩73,470 | +1.35% | 9.4만 |
|---|
| 2026.04.10 | ₩72,907 | ₩73,001 | ₩72,652 | ₩72,746 | -0.22% | 5.9만 |
|---|
| 2026.04.09 | ₩72,210 | ₩72,773 | ₩71,982 | ₩72,639 | +0.59% | 6.6만 |
|---|
| 2026.04.08 | ₩72,143 | ₩72,237 | ₩71,634 | ₩72,089 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩69,838 | ₩70,146 | ₩69,262 | ₩70,133 | +0.42% | 6.6만 |
|---|
| 2026.04.06 | ₩69,396 | ₩69,918 | ₩69,396 | ₩69,918 | +0.75% | 26.9만 |
|---|
| 2026.04.02 | ₩68,538 | ₩69,623 | ₩68,337 | ₩69,489 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩69,302 | ₩69,798 | ₩69,228 | ₩69,436 | +0.19% | 22만 |
|---|
| 2026.03.31 | ₩67,211 | ₩68,752 | ₩67,211 | ₩68,732 | +2.26% | 17.5만 |
|---|
| 2026.03.30 | ₩67,278 | ₩67,278 | ₩66,206 | ₩66,420 | -1.27% | 5.3만 |
|---|
| 2026.03.27 | ₩67,533 | ₩67,533 | ₩66,729 | ₩66,829 | -1.04% | 10.3만 |
|---|
| 2026.03.26 | ₩68,953 | ₩69,087 | ₩67,901 | ₩67,935 | -1.48% | 10.4만 |
|---|
| 2026.03.25 | ₩69,463 | ₩69,689 | ₩68,980 | ₩69,409 | -0.08% | 7.1만 |
|---|
| 2026.03.24 | ₩68,819 | ₩69,276 | ₩68,350 | ₩68,940 | +0.18% | 5.9만 |
|---|
| 2026.03.23 | ₩69,047 | ₩69,818 | ₩68,913 | ₩69,020 | -0.04% | 11만 |
|---|
| 2026.03.20 | ₩69,020 | ₩69,103 | ₩67,774 | ₩68,189 | -1.20% | 7.2만 |
|---|
| 2026.03.19 | ₩68,953 | ₩69,677 | ₩68,838 | ₩69,409 | +0.66% | 16.1만 |
|---|
| 2026.03.18 | ₩70,253 | ₩70,495 | ₩69,610 | ₩69,610 | -0.92% | 5.7만 |
|---|
| 2026.03.17 | ₩70,856 | ₩70,890 | ₩70,548 | ₩70,669 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩70,079 | ₩70,595 | ₩70,025 | ₩70,267 | +0.27% | 7.7만 |
|---|
| 2026.03.13 | ₩70,334 | ₩70,528 | ₩69,422 | ₩69,530 | -1.14% | 7.2만 |
|---|
| 2026.03.12 | ₩70,389 | ₩70,425 | ₩69,878 | ₩69,918 | -0.67% | 5.1만 |
|---|
| 2026.03.11 | ₩71,325 | ₩71,339 | ₩70,746 | ₩71,098 | -0.32% | 5.9만 |
|---|
| 2026.03.10 | ₩71,245 | ₩71,982 | ₩71,031 | ₩71,158 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩70,307 | ₩71,391 | ₩69,513 | ₩71,352 | +1.49% | 11만 |
|---|
| 2026.03.06 | ₩70,990 | ₩71,245 | ₩70,407 | ₩70,669 | -0.45% | 10.4만 |
|---|
| 2026.03.05 | ₩72,103 | ₩72,199 | ₩71,138 | ₩71,808 | -0.41% | 15.3만 |
|---|
| 2026.03.04 | ₩71,996 | ₩72,545 | ₩71,821 | ₩72,384 | +0.54% | 3.6만 |
|---|
| 2026.03.03 | ₩71,660 | ₩72,008 | ₩70,562 | ₩71,808 | +0.21% | 8.1만 |
|---|
| 2026.03.02 | ₩72,130 | ₩72,989 | ₩72,049 | ₩72,759 | +0.87% | 16.2만 |
|---|
| 2026.02.27 | ₩72,625 | ₩72,920 | ₩72,491 | ₩72,893 | +0.37% | 6.7만 |
|---|
| 2026.02.26 | ₩74,153 | ₩74,153 | ₩72,733 | ₩73,336 | -1.10% | 11만 |
|---|
| 2026.02.25 | ₩73,430 | ₩73,885 | ₩73,148 | ₩73,751 | +0.44% | 3.9만 |
|---|
| 2026.02.24 | ₩72,666 | ₩73,409 | ₩72,666 | ₩73,282 | +0.85% | 3.8만 |
|---|
| 2026.02.23 | ₩73,644 | ₩73,644 | ₩72,572 | ₩72,826 | -1.11% | 5.3만 |
|---|
| 2026.02.20 | ₩73,028 | ₩73,637 | ₩72,820 | ₩73,604 | +0.79% | 5.2만 |
|---|
| 2026.02.19 | ₩72,934 | ₩73,135 | ₩72,726 | ₩73,054 | +0.17% | 17.1만 |
|---|
| 2026.02.18 | ₩73,215 | ₩73,523 | ₩72,934 | ₩73,269 | +0.07% | 7.8만 |
|---|
| 2026.02.17 | ₩72,331 | ₩73,028 | ₩72,056 | ₩72,813 | +0.67% | 6.3만 |
|---|
| 2026.02.13 | ₩72,666 | ₩73,081 | ₩72,143 | ₩72,706 | +0.06% | 9.2만 |
|---|
| 2026.02.12 | ₩73,952 | ₩74,110 | ₩72,612 | ₩72,666 | -1.74% | 10.6만 |
|---|
| 2026.02.11 | ₩74,274 | ₩74,274 | ₩73,443 | ₩73,711 | -0.76% | 6.4만 |
|---|
| 2026.02.10 | ₩74,153 | ₩74,322 | ₩73,590 | ₩73,698 | -0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩73,336 | ₩74,153 | ₩73,296 | ₩73,952 | +0.84% | 7.2만 |
|---|
| 2026.02.06 | ₩72,197 | ₩73,523 | ₩72,197 | ₩73,363 | +1.62% | 3.8만 |
|---|
| 2026.02.05 | ₩72,237 | ₩72,424 | ₩71,660 | ₩71,969 | -0.37% | 6.6만 |
|---|
| 2026.02.04 | ₩73,456 | ₩73,483 | ₩72,304 | ₩72,840 | -0.84% | 5.4만 |
|---|
| 2026.02.03 | ₩73,912 | ₩73,979 | ₩72,625 | ₩73,255 | -0.89% | 7.7만 |
|---|
| 2026.02.02 | ₩72,826 | ₩73,818 | ₩72,826 | ₩73,577 | +1.03% | 21.7만 |
|---|
| 2026.01.30 | ₩73,590 | ₩73,590 | ₩72,810 | ₩73,255 | -0.46% | 8.8만 |
|---|
| 2026.01.29 | ₩74,006 | ₩74,006 | ₩72,639 | ₩73,832 | -0.24% | 7.8만 |
|---|
| 2026.01.28 | ₩73,738 | ₩73,872 | ₩73,510 | ₩73,671 | -0.09% | 9만 |
|---|
| 2026.01.27 | ₩73,403 | ₩73,777 | ₩73,282 | ₩73,644 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩73,041 | ₩73,510 | ₩73,041 | ₩73,282 | +0.33% | 6.5만 |
|---|
| 2026.01.23 | ₩72,679 | ₩73,068 | ₩72,679 | ₩72,987 | +0.42% | 15.1만 |
|---|
| 2026.01.22 | ₩72,947 | ₩73,014 | ₩72,514 | ₩72,813 | -0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩71,929 | ₩72,620 | ₩71,789 | ₩72,344 | +0.58% | 6.8만 |
|---|
| 2026.01.20 | ₩71,754 | ₩72,414 | ₩71,588 | ₩71,647 | -0.15% | 7.2만 |
|---|
| 2026.01.16 | ₩73,188 | ₩73,188 | ₩72,750 | ₩72,960 | -0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩73,095 | ₩73,309 | ₩72,826 | ₩72,880 | -0.29% | 4.9만 |
|---|
| 2026.01.14 | ₩73,068 | ₩73,068 | ₩72,258 | ₩72,599 | -0.64% | 10.4만 |
|---|
| 2026.01.13 | ₩73,242 | ₩73,389 | ₩72,907 | ₩73,108 | -0.18% | 10만 |
|---|
| 2026.01.12 | ₩72,706 | ₩73,322 | ₩72,706 | ₩73,269 | +0.77% | 10.1만 |
|---|
| 2026.01.09 | ₩72,840 | ₩73,090 | ₩72,537 | ₩73,001 | +0.22% | 13.6만 |
|---|
| 2026.01.08 | ₩72,813 | ₩72,813 | ₩72,290 | ₩72,505 | -0.42% | 15.5만 |
|---|
| 2026.01.07 | ₩72,934 | ₩73,389 | ₩72,505 | ₩72,505 | -0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩72,545 | ₩73,081 | ₩72,545 | ₩73,041 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩72,384 | ₩72,652 | ₩72,286 | ₩72,545 | +0.22% | 9.1만 |
|---|
| 2026.01.02 | ₩71,888 | ₩72,083 | ₩71,567 | ₩72,022 | +0.19% | 13.3만 |
|---|
| 2025.12.31 | ₩72,022 | ₩72,022 | ₩71,500 | ₩71,513 | -0.71% | 7만 |
|---|
| 2025.12.30 | ₩71,955 | ₩72,302 | ₩71,955 | ₩71,962 | +0.01% | 4.2만 |
|---|
| 2025.12.29 | ₩71,969 | ₩72,183 | ₩71,848 | ₩72,089 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩72,223 | ₩72,369 | ₩72,183 | ₩72,344 | +0.17% | 6.8만 |
|---|
| 2025.12.24 | ₩72,063 | ₩72,313 | ₩71,942 | ₩72,277 | +0.30% | 4.5만 |
|---|
| 2025.12.23 | ₩71,486 | ₩72,063 | ₩71,299 | ₩72,063 | +0.81% | 5만 |
|---|
| 2025.12.22 | ₩71,392 | ₩71,634 | ₩71,339 | ₩71,540 | +0.21% | 8.6만 |
|---|
| 2025.12.19 | ₩70,629 | ₩71,191 | ₩70,629 | ₩71,098 | +0.66% | 10.9만 |
|---|
| 2025.12.18 | ₩70,709 | ₩71,098 | ₩70,361 | ₩70,675 | -0.05% | 6.1만 |
|---|
| 2025.12.17 | ₩71,071 | ₩71,071 | ₩69,999 | ₩70,012 | -1.49% | 4.6만 |
|---|
| 2025.12.16 | ₩70,763 | ₩71,051 | ₩70,414 | ₩70,910 | +0.21% | 5.1만 |
|---|
| 2025.12.15 | ₩71,567 | ₩71,567 | ₩70,895 | ₩71,044 | -0.73% | 9.1만 |
|---|
| 2025.12.12 | ₩71,969 | ₩71,969 | ₩70,921 | ₩71,124 | -1.17% | 10.6만 |
|---|
| 2025.12.11 | ₩71,781 | ₩72,130 | ₩71,366 | ₩72,063 | +0.39% | 13.5만 |
|---|
| 2025.12.10 | ₩71,258 | ₩72,036 | ₩71,232 | ₩71,848 | +0.83% | 19.7만 |
|---|
| 2025.12.09 | ₩71,312 | ₩71,505 | ₩71,245 | ₩71,258 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩71,567 | ₩71,567 | ₩71,236 | ₩71,433 | -0.19% | 5.6만 |
|---|
| 2025.12.05 | ₩71,553 | ₩71,785 | ₩71,414 | ₩71,553 | 0.00% | 5.6만 |
|---|
| 2025.12.04 | ₩71,446 | ₩71,505 | ₩71,178 | ₩71,433 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩70,923 | ₩71,339 | ₩70,843 | ₩71,232 | +0.43% | 3.7만 |
|---|
| 2025.12.02 | ₩71,151 | ₩71,312 | ₩70,846 | ₩71,111 | -0.06% | 4.4만 |
|---|
| 2025.12.01 | ₩70,749 | ₩71,187 | ₩70,749 | ₩70,843 | +0.13% | 6.5만 |
|---|
| 2025.11.28 | ₩71,031 | ₩71,312 | ₩71,024 | ₩71,205 | +0.25% | 1.7만 |
|---|
| 2025.11.26 | ₩70,588 | ₩71,098 | ₩70,588 | ₩70,910 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩69,717 | ₩70,441 | ₩69,268 | ₩70,401 | +0.98% | 4.7만 |
|---|
| 2025.11.24 | ₩68,859 | ₩69,731 | ₩68,859 | ₩69,704 | +1.23% | 4.1만 |
|---|
| 2025.11.21 | ₩68,377 | ₩69,027 | ₩67,626 | ₩68,578 | +0.29% | 6.3만 |
|---|
| 2025.11.20 | ₩70,293 | ₩70,365 | ₩67,841 | ₩67,935 | -3.36% | 11.2만 |
|---|
| 2025.11.19 | ₩68,752 | ₩69,355 | ₩68,691 | ₩69,034 | +0.41% | 2.8만 |
|---|
| 2025.11.18 | ₩68,672 | ₩69,061 | ₩68,189 | ₩68,618 | -0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩69,623 | ₩70,070 | ₩68,859 | ₩69,221 | -0.58% | 4.8만 |
|---|
| 2025.11.14 | ₩69,047 | ₩70,253 | ₩69,047 | ₩69,945 | +1.30% | 4.9만 |
|---|
| 2025.11.13 | ₩70,843 | ₩70,846 | ₩69,731 | ₩69,891 | -1.34% | 9.4만 |
|---|
| 2025.11.12 | ₩71,433 | ₩71,459 | ₩71,010 | ₩71,111 | -0.45% | 4.1만 |
|---|
| 2025.11.11 | ₩71,111 | ₩71,339 | ₩70,838 | ₩71,232 | +0.17% | 4.8만 |
|---|
| 2025.11.10 | ₩70,856 | ₩71,252 | ₩70,508 | ₩71,165 | +0.44% | 5.7만 |
|---|
| 2025.11.07 | ₩69,449 | ₩69,985 | ₩68,886 | ₩69,972 | +0.75% | 5.2만 |
|---|
| 2025.11.06 | ₩70,521 | ₩70,521 | ₩69,690 | ₩69,878 | -0.91% | 3만 |
|---|
| 2025.11.05 | ₩70,320 | ₩71,051 | ₩70,320 | ₩70,548 | +0.32% | 5.5만 |
|---|
| 2025.11.04 | ₩70,454 | ₩70,964 | ₩70,320 | ₩70,481 | +0.04% | 12.6만 |
|---|
| 2025.11.03 | ₩71,473 | ₩71,556 | ₩70,938 | ₩71,299 | -0.24% | 11.5만 |
|---|
| 2025.10.31 | ₩71,660 | ₩71,660 | ₩70,856 | ₩71,191 | -0.65% | 4.8만 |
|---|
| 2025.10.30 | ₩71,459 | ₩71,619 | ₩70,990 | ₩70,990 | -0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩72,183 | ₩72,331 | ₩71,754 | ₩72,143 | -0.06% | 3.9만 |
|---|
| 2025.10.28 | ₩71,915 | ₩72,089 | ₩71,607 | ₩71,902 | -0.02% | 6.3만 |
|---|
| 2025.10.27 | ₩71,366 | ₩71,687 | ₩71,366 | ₩71,607 | +0.34% | 10.6만 |
|---|
| 2025.10.24 | ₩70,870 | ₩71,019 | ₩70,769 | ₩70,897 | +0.04% | 6.9만 |
|---|
| 2025.10.23 | ₩69,744 | ₩70,453 | ₩69,744 | ₩70,320 | +0.83% | 11.6만 |
|---|
| 2025.10.22 | ₩70,495 | ₩70,495 | ₩69,288 | ₩69,744 | -1.06% | 8.4만 |
|---|
| 2025.10.21 | ₩70,226 | ₩70,267 | ₩69,932 | ₩70,039 | -0.27% | 9.9만 |
|---|
| 2025.10.20 | ₩69,798 | ₩70,280 | ₩69,798 | ₩70,173 | +0.54% | 4.9만 |
|---|
| 2025.10.17 | ₩68,873 | ₩69,597 | ₩68,873 | ₩69,355 | +0.70% | 4.4만 |
|---|
| 2025.10.16 | ₩69,851 | ₩70,066 | ₩68,859 | ₩69,128 | -1.04% | 7만 |
|---|
| 2025.10.15 | ₩69,945 | ₩70,213 | ₩69,114 | ₩69,650 | -0.42% | 7.1만 |
|---|
| 2025.10.14 | ₩68,806 | ₩69,798 | ₩68,390 | ₩69,355 | +0.80% | 13.7만 |
|---|
| 2025.10.13 | ₩69,101 | ₩69,650 | ₩68,980 | ₩69,436 | +0.48% | 8.5만 |
|---|
| 2025.10.10 | ₩70,562 | ₩70,562 | ₩68,256 | ₩68,364 | -3.11% | 14.3만 |
|---|