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 | ₩79,778 | ₩80,300 | ₩79,778 | ₩80,233 | +0.57% | 11.4만 |
| 2026.10.08 | ₩79,912 | ₩79,925 | ₩79,309 | ₩79,657 | -0.32% | 9.9만 |
| 2026.10.07 | ₩80,220 | ₩80,220 | ₩79,657 | ₩80,052 | -0.21% | 10.7만 |
| 2026.10.06 | ₩80,622 | ₩80,716 | ₩80,274 | ₩80,408 | -0.27% | 11.2만 |
| 2026.10.05 | ₩79,603 | ₩80,501 | ₩79,603 | ₩80,260 | +0.83% | 21.6만 |
| 2026.10.02 | ₩79,737 | ₩79,831 | ₩79,248 | ₩79,443 | -0.37% | 9.3만 |
| 2026.10.01 | ₩79,322 | ₩79,362 | ₩78,746 | ₩79,161 | -0.20% | 57.1만 |
| 2026.09.30 | ₩79,697 | ₩79,965 | ₩79,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,161 |
| -0.67% |
| 3.8만 |
| 2026.09.29 | ₩79,818 | ₩79,818 | ₩79,201 | ₩79,449 | -0.46% | 3.1만 |
|---|
| 2026.09.28 | ₩79,952 | ₩79,952 | ₩79,268 | ₩79,510 | -0.55% | 12.2만 |
|---|
| 2026.09.25 | ₩80,059 | ₩80,186 | ₩79,603 | ₩80,106 | +0.06% | 7.1만 |
|---|
| 2026.09.24 | ₩79,644 | ₩79,965 | ₩79,309 | ₩79,804 | +0.20% | 5.8만 |
|---|
| 2026.09.23 | ₩80,702 | ₩80,702 | ₩79,831 | ₩79,878 | -1.02% | 9.6만 |
|---|
| 2026.09.22 | ₩80,783 | ₩80,835 | ₩80,434 | ₩80,649 | -0.17% | 7.3만 |
|---|
| 2026.09.21 | ₩80,153 | ₩80,783 | ₩79,791 | ₩80,542 | +0.48% | 6.8만 |
|---|
| 2026.09.18 | ₩79,550 | ₩79,550 | ₩79,134 | ₩79,416 | -0.17% | 3.5만 |
|---|
| 2026.09.17 | ₩79,751 | ₩79,751 | ₩79,241 | ₩79,496 | -0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩79,402 | ₩79,402 | ₩78,089 | ₩78,565 | -1.06% | 5.4만 |
|---|
| 2026.09.15 | ₩79,416 | ₩79,416 | ₩78,933 | ₩79,000 | -0.52% | 9.7만 |
|---|
| 2026.09.14 | ₩79,148 | ₩79,711 | ₩79,148 | ₩79,436 | +0.36% | 4.4만 |
|---|
| 2026.09.11 | ₩80,327 | ₩80,327 | ₩79,871 | ₩79,938 | -0.48% | 7만 |
|---|
| 2026.09.10 | ₩79,670 | ₩79,670 | ₩79,282 | ₩79,396 | -0.34% | 14.4만 |
|---|
| 2026.09.09 | ₩80,488 | ₩80,488 | ₩79,979 | ₩80,046 | -0.55% | 6.1만 |
|---|
| 2026.09.08 | ₩80,850 | ₩81,024 | ₩80,542 | ₩80,542 | -0.38% | 9만 |
|---|
| 2026.09.04 | ₩80,810 | ₩81,051 | ₩80,783 | ₩80,971 | +0.20% | 7.6만 |
|---|
| 2026.09.03 | ₩80,260 | ₩80,997 | ₩80,260 | ₩80,917 | +0.82% | 7.9만 |
|---|
| 2026.09.02 | ₩79,536 | ₩80,193 | ₩79,536 | ₩80,073 | +0.67% | 5.2만 |
|---|
| 2026.09.01 | ₩79,443 | ₩79,764 | ₩79,201 | ₩79,362 | -0.10% | 10.7만 |
|---|
| 2026.08.31 | ₩80,274 | ₩80,515 | ₩79,784 | ₩80,032 | -0.30% | 7.4만 |
|---|
| 2026.08.28 | ₩80,354 | ₩81,145 | ₩80,354 | ₩80,461 | +0.13% | 13.6만 |
|---|
| 2026.08.27 | ₩80,488 | ₩80,810 | ₩80,408 | ₩80,609 | +0.15% | 5.6만 |
|---|
| 2026.08.26 | ₩80,193 | ₩80,401 | ₩80,086 | ₩80,220 | +0.03% | 3.9만 |
|---|
| 2026.08.25 | ₩80,207 | ₩80,294 | ₩79,985 | ₩80,271 | +0.08% | 5.7만 |
|---|
| 2026.08.24 | ₩79,979 | ₩80,126 | ₩79,831 | ₩79,925 | -0.07% | 8.1만 |
|---|
| 2026.08.21 | ₩80,240 | ₩80,408 | ₩80,073 | ₩80,193 | -0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩80,086 | ₩80,434 | ₩79,845 | ₩79,898 | -0.23% | 3.5만 |
|---|
| 2026.08.19 | ₩80,609 | ₩80,756 | ₩80,327 | ₩80,381 | -0.28% | 9.8만 |
|---|
| 2026.08.18 | ₩80,609 | ₩80,609 | ₩80,300 | ₩80,300 | -0.38% | 6.2만 |
|---|
| 2026.08.17 | ₩81,507 | ₩81,547 | ₩81,158 | ₩81,198 | -0.38% | 6.1만 |
|---|
| 2026.08.14 | ₩81,761 | ₩81,815 | ₩81,386 | ₩81,493 | -0.33% | 4.6만 |
|---|
| 2026.08.13 | ₩81,480 | ₩81,728 | ₩81,379 | ₩81,627 | +0.18% | 4.9만 |
|---|
| 2026.08.12 | ₩81,332 | ₩81,332 | ₩80,924 | ₩81,118 | -0.26% | 6.6만 |
|---|
| 2026.08.11 | ₩80,890 | ₩81,212 | ₩80,716 | ₩80,736 | -0.19% | 8.9만 |
|---|
| 2026.08.10 | ₩80,904 | ₩81,091 | ₩80,662 | ₩80,890 | -0.02% | 7.3만 |
|---|
| 2026.08.07 | ₩80,930 | ₩81,024 | ₩80,522 | ₩80,957 | +0.03% | 8.1만 |
|---|
| 2026.08.06 | ₩80,917 | ₩81,028 | ₩80,468 | ₩80,568 | -0.43% | 6.6만 |
|---|
| 2026.08.05 | ₩81,895 | ₩81,949 | ₩80,957 | ₩81,011 | -1.08% | 15.8만 |
|---|
| 2026.08.04 | ₩80,421 | ₩81,453 | ₩80,247 | ₩81,252 | +1.03% | 18.8만 |
|---|
| 2026.08.03 | ₩79,188 | ₩80,247 | ₩79,188 | ₩80,193 | +1.27% | 9.3만 |
|---|
| 2026.07.31 | ₩78,772 | ₩79,027 | ₩78,008 | ₩78,772 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩77,660 | ₩78,169 | ₩77,419 | ₩78,102 | +0.57% | 10만 |
|---|
| 2026.07.29 | ₩77,955 | ₩78,323 | ₩76,949 | ₩76,963 | -1.27% | 12.2만 |
|---|
| 2026.07.28 | ₩77,660 | ₩78,250 | ₩77,459 | ₩78,089 | +0.55% | 13.9만 |
|---|
| 2026.07.27 | ₩78,759 | ₩78,866 | ₩77,566 | ₩77,888 | -1.11% | 16.3만 |
|---|
| 2026.07.24 | ₩78,290 | ₩78,739 | ₩77,915 | ₩78,116 | -0.22% | 9.6만 |
|---|
| 2026.07.23 | ₩78,343 | ₩78,565 | ₩77,740 | ₩78,290 | -0.07% | 12.5만 |
|---|
| 2026.07.22 | ₩78,759 | ₩79,389 | ₩78,759 | ₩79,027 | +0.34% | 6.8만 |
|---|
| 2026.07.21 | ₩78,853 | ₩79,188 | ₩78,585 | ₩79,014 | +0.20% | 9만 |
|---|
| 2026.07.20 | ₩79,657 | ₩79,657 | ₩78,129 | ₩78,209 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩78,397 | ₩78,692 | ₩77,888 | ₩78,263 | -0.17% | 4.5만 |
|---|
| 2026.07.16 | ₩79,778 | ₩79,778 | ₩78,719 | ₩78,987 | -0.99% | 9.4만 |
|---|
| 2026.07.15 | ₩79,536 | ₩79,677 | ₩79,148 | ₩79,644 | +0.13% | 7.6만 |
|---|
| 2026.07.14 | ₩79,349 | ₩79,443 | ₩79,105 | ₩79,402 | +0.07% | 5.5만 |
|---|
| 2026.07.13 | ₩79,282 | ₩79,510 | ₩78,866 | ₩78,906 | -0.47% | 5만 |
|---|
| 2026.07.10 | ₩79,496 | ₩79,791 | ₩79,121 | ₩79,724 | +0.29% | 6.8만 |
|---|
| 2026.07.09 | ₩78,960 | ₩79,389 | ₩78,826 | ₩79,309 | +0.44% | 4.2만 |
|---|
| 2026.07.08 | ₩78,370 | ₩78,759 | ₩77,968 | ₩78,759 | +0.50% | 6.1만 |
|---|
| 2026.07.07 | ₩78,987 | ₩79,161 | ₩78,518 | ₩78,853 | -0.17% | 21.8만 |
|---|
| 2026.07.06 | ₩78,839 | ₩79,469 | ₩78,839 | ₩79,295 | +0.58% | 7.2만 |
|---|
| 2026.07.02 | ₩78,866 | ₩79,309 | ₩77,935 | ₩78,531 | -0.42% | 7.4만 |
|---|
| 2026.07.01 | ₩78,705 | ₩79,107 | ₩78,437 | ₩78,723 | +0.02% | 21.1만 |
|---|
| 2026.06.30 | ₩78,437 | ₩79,118 | ₩78,437 | ₩78,960 | +0.67% | 7.1만 |
|---|
| 2026.06.29 | ₩77,713 | ₩78,531 | ₩77,546 | ₩78,464 | +0.97% | 6.4만 |
|---|
| 2026.06.26 | ₩77,084 | ₩77,831 | ₩77,084 | ₩77,191 | +0.14% | 5만 |
|---|
| 2026.06.25 | ₩78,504 | ₩78,504 | ₩77,526 | ₩77,861 | -0.82% | 8.6만 |
|---|
| 2026.06.24 | ₩77,807 | ₩78,384 | ₩77,378 | ₩77,687 | -0.16% | 15만 |
|---|
| 2026.06.23 | ₩78,008 | ₩78,303 | ₩77,452 | ₩77,734 | -0.35% | 6.4만 |
|---|
| 2026.06.22 | ₩79,617 | ₩79,912 | ₩78,960 | ₩79,081 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩79,644 | ₩79,724 | ₩79,376 | ₩79,617 | -0.03% | 4.7만 |
|---|
| 2026.06.17 | ₩80,046 | ₩80,046 | ₩78,625 | ₩78,772 | -1.59% | 7만 |
|---|
| 2026.06.16 | ₩79,778 | ₩80,153 | ₩79,469 | ₩79,534 | -0.31% | 6.4만 |
|---|
| 2026.06.15 | ₩78,477 | ₩79,804 | ₩78,477 | ₩79,697 | +1.55% | 9.5만 |
|---|
| 2026.06.12 | ₩77,727 | ₩78,330 | ₩77,338 | ₩78,035 | +0.40% | 11.7만 |
|---|
| 2026.06.11 | ₩76,400 | ₩77,667 | ₩76,132 | ₩77,445 | +1.37% | 11.6만 |
|---|
| 2026.06.10 | ₩76,829 | ₩77,506 | ₩76,051 | ₩76,135 | -0.90% | 10만 |
|---|
| 2026.06.09 | ₩77,794 | ₩78,410 | ₩75,931 | ₩77,445 | -0.45% | 8.8만 |
|---|
| 2026.06.08 | ₩77,807 | ₩78,011 | ₩77,392 | ₩77,432 | -0.48% | 9.4만 |
|---|
| 2026.06.05 | ₩78,920 | ₩78,920 | ₩77,017 | ₩77,177 | -2.21% | 8.6만 |
|---|
| 2026.06.04 | ₩78,545 | ₩79,456 | ₩78,459 | ₩79,322 | +0.99% | 8.6만 |
|---|
| 2026.06.03 | ₩79,000 | ₩79,241 | ₩78,679 | ₩78,679 | -0.41% | 9.9만 |
|---|
| 2026.06.02 | ₩79,201 | ₩79,467 | ₩79,000 | ₩79,215 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩79,201 | ₩79,481 | ₩78,792 | ₩79,201 | 0.00% | 14.8만 |
|---|
| 2026.05.29 | ₩79,054 | ₩79,315 | ₩78,920 | ₩78,973 | -0.10% | 8.6만 |
|---|
| 2026.05.28 | ₩79,054 | ₩79,248 | ₩77,793 | ₩79,201 | +0.19% | 6.7만 |
|---|
| 2026.05.27 | ₩78,585 | ₩79,000 | ₩78,585 | ₩78,813 | +0.29% | 10.1만 |
|---|
| 2026.05.26 | ₩78,491 | ₩78,893 | ₩78,464 | ₩78,665 | +0.22% | 9.5만 |
|---|
| 2026.05.22 | ₩78,223 | ₩78,330 | ₩77,921 | ₩77,928 | -0.38% | 8.4만 |
|---|
| 2026.05.21 | ₩77,338 | ₩78,116 | ₩77,084 | ₩77,935 | +0.77% | 5.6만 |
|---|
| 2026.05.20 | ₩77,298 | ₩77,778 | ₩77,003 | ₩77,727 | +0.55% | 6.3만 |
|---|
| 2026.05.19 | ₩77,124 | ₩77,432 | ₩76,735 | ₩76,990 | -0.17% | 5.3만 |
|---|
| 2026.05.18 | ₩77,620 | ₩77,747 | ₩77,010 | ₩77,419 | -0.26% | 17.5만 |
|---|
| 2026.05.15 | ₩77,941 | ₩77,955 | ₩77,405 | ₩77,566 | -0.48% | 5.8만 |
|---|
| 2026.05.14 | ₩78,437 | ₩78,799 | ₩78,303 | ₩78,705 | +0.34% | 6.3만 |
|---|
| 2026.05.13 | ₩77,687 | ₩78,236 | ₩77,419 | ₩78,035 | +0.45% | 4.5만 |
|---|
| 2026.05.12 | ₩77,378 | ₩77,660 | ₩76,787 | ₩77,620 | +0.31% | 4.8만 |
|---|
| 2026.05.11 | ₩77,298 | ₩77,980 | ₩77,298 | ₩77,633 | +0.43% | 7.6만 |
|---|
| 2026.05.08 | ₩77,781 | ₩77,781 | ₩77,407 | ₩77,620 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩77,941 | ₩77,941 | ₩77,090 | ₩77,204 | -0.95% | 5.9만 |
|---|
| 2026.05.06 | ₩77,365 | ₩77,995 | ₩77,325 | ₩77,941 | +0.74% | 8.5만 |
|---|
| 2026.05.05 | ₩76,869 | ₩76,990 | ₩76,621 | ₩76,909 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩76,735 | ₩76,802 | ₩76,038 | ₩76,279 | -0.59% | 12.1만 |
|---|
| 2026.05.01 | ₩76,829 | ₩77,256 | ₩76,641 | ₩76,641 | -0.24% | 17.1만 |
|---|
| 2026.04.30 | ₩76,507 | ₩76,832 | ₩75,850 | ₩76,775 | +0.35% | 10.5만 |
|---|
| 2026.04.29 | ₩75,984 | ₩76,159 | ₩75,623 | ₩75,917 | -0.09% | 11.7만 |
|---|
| 2026.04.28 | ₩76,346 | ₩76,346 | ₩75,676 | ₩75,971 | -0.49% | 9.7만 |
|---|
| 2026.04.27 | ₩76,547 | ₩76,547 | ₩76,145 | ₩76,454 | -0.12% | 13.3만 |
|---|
| 2026.04.24 | ₩76,253 | ₩76,504 | ₩75,810 | ₩76,400 | +0.19% | 9.8만 |
|---|
| 2026.04.23 | ₩75,750 | ₩76,226 | ₩75,113 | ₩75,810 | +0.08% | 11.3만 |
|---|
| 2026.04.22 | ₩75,730 | ₩75,931 | ₩75,582 | ₩75,931 | +0.27% | 9.3만 |
|---|
| 2026.04.21 | ₩75,797 | ₩75,797 | ₩74,899 | ₩75,019 | -1.03% | 11만 |
|---|
| 2026.04.20 | ₩75,542 | ₩75,542 | ₩75,220 | ₩75,502 | -0.05% | 17.5만 |
|---|
| 2026.04.17 | ₩75,448 | ₩75,850 | ₩75,147 | ₩75,676 | +0.30% | 22.6만 |
|---|
| 2026.04.16 | ₩74,979 | ₩74,979 | ₩74,389 | ₩74,698 | -0.38% | 37.6만 |
|---|
| 2026.04.15 | ₩74,577 | ₩74,671 | ₩74,222 | ₩74,631 | +0.07% | 32.3만 |
|---|
| 2026.04.14 | ₩73,759 | ₩74,403 | ₩73,646 | ₩74,309 | +0.75% | 22.2만 |
|---|
| 2026.04.13 | ₩72,500 | ₩73,478 | ₩72,500 | ₩73,478 | +1.35% | 9.4만 |
|---|
| 2026.04.10 | ₩72,915 | ₩73,009 | ₩72,660 | ₩72,754 | -0.22% | 5.9만 |
|---|
| 2026.04.09 | ₩72,218 | ₩72,781 | ₩71,990 | ₩72,647 | +0.59% | 6.6만 |
|---|
| 2026.04.08 | ₩72,151 | ₩72,245 | ₩71,642 | ₩72,097 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩69,846 | ₩70,154 | ₩69,269 | ₩70,141 | +0.42% | 6.6만 |
|---|
| 2026.04.06 | ₩69,403 | ₩69,926 | ₩69,403 | ₩69,926 | +0.75% | 26.9만 |
|---|
| 2026.04.02 | ₩68,545 | ₩69,631 | ₩68,344 | ₩69,497 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩69,309 | ₩69,805 | ₩69,236 | ₩69,444 | +0.19% | 22만 |
|---|
| 2026.03.31 | ₩67,219 | ₩68,760 | ₩67,219 | ₩68,740 | +2.26% | 17.5만 |
|---|
| 2026.03.30 | ₩67,286 | ₩67,286 | ₩66,213 | ₩66,428 | -1.27% | 5.3만 |
|---|
| 2026.03.27 | ₩67,540 | ₩67,540 | ₩66,736 | ₩66,837 | -1.04% | 10.3만 |
|---|
| 2026.03.26 | ₩68,961 | ₩69,095 | ₩67,909 | ₩67,942 | -1.48% | 10.4만 |
|---|
| 2026.03.25 | ₩69,470 | ₩69,697 | ₩68,988 | ₩69,417 | -0.08% | 7.1만 |
|---|
| 2026.03.24 | ₩68,827 | ₩69,284 | ₩68,358 | ₩68,948 | +0.18% | 5.9만 |
|---|
| 2026.03.23 | ₩69,055 | ₩69,826 | ₩68,921 | ₩69,028 | -0.04% | 11만 |
|---|
| 2026.03.20 | ₩69,028 | ₩69,111 | ₩67,781 | ₩68,197 | -1.20% | 7.2만 |
|---|
| 2026.03.19 | ₩68,961 | ₩69,685 | ₩68,846 | ₩69,417 | +0.66% | 16.1만 |
|---|
| 2026.03.18 | ₩70,261 | ₩70,502 | ₩69,618 | ₩69,618 | -0.92% | 5.7만 |
|---|
| 2026.03.17 | ₩70,864 | ₩70,898 | ₩70,556 | ₩70,677 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩70,087 | ₩70,603 | ₩70,033 | ₩70,275 | +0.27% | 7.7만 |
|---|
| 2026.03.13 | ₩70,342 | ₩70,536 | ₩69,430 | ₩69,537 | -1.14% | 7.2만 |
|---|
| 2026.03.12 | ₩70,397 | ₩70,433 | ₩69,886 | ₩69,926 | -0.67% | 5.1만 |
|---|
| 2026.03.11 | ₩71,333 | ₩71,347 | ₩70,754 | ₩71,106 | -0.32% | 5.9만 |
|---|
| 2026.03.10 | ₩71,253 | ₩71,990 | ₩71,039 | ₩71,166 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩70,315 | ₩71,399 | ₩69,521 | ₩71,360 | +1.49% | 11만 |
|---|
| 2026.03.06 | ₩70,998 | ₩71,253 | ₩70,415 | ₩70,677 | -0.45% | 10.4만 |
|---|
| 2026.03.05 | ₩72,111 | ₩72,207 | ₩71,146 | ₩71,816 | -0.41% | 15.3만 |
|---|
| 2026.03.04 | ₩72,004 | ₩72,553 | ₩71,829 | ₩72,392 | +0.54% | 3.6만 |
|---|
| 2026.03.03 | ₩71,669 | ₩72,016 | ₩70,569 | ₩71,816 | +0.21% | 8.1만 |
|---|
| 2026.03.02 | ₩72,138 | ₩72,997 | ₩72,057 | ₩72,768 | +0.87% | 16.2만 |
|---|
| 2026.02.27 | ₩72,634 | ₩72,928 | ₩72,500 | ₩72,902 | +0.37% | 6.7만 |
|---|
| 2026.02.26 | ₩74,162 | ₩74,162 | ₩72,741 | ₩73,344 | -1.10% | 11만 |
|---|
| 2026.02.25 | ₩73,438 | ₩73,893 | ₩73,156 | ₩73,759 | +0.44% | 3.9만 |
|---|
| 2026.02.24 | ₩72,674 | ₩73,418 | ₩72,674 | ₩73,290 | +0.85% | 3.8만 |
|---|
| 2026.02.23 | ₩73,652 | ₩73,652 | ₩72,580 | ₩72,835 | -1.11% | 5.3만 |
|---|
| 2026.02.20 | ₩73,036 | ₩73,646 | ₩72,828 | ₩73,612 | +0.79% | 5.2만 |
|---|
| 2026.02.19 | ₩72,942 | ₩73,143 | ₩72,734 | ₩73,062 | +0.17% | 17.1만 |
|---|
| 2026.02.18 | ₩73,223 | ₩73,532 | ₩72,942 | ₩73,277 | +0.07% | 7.8만 |
|---|
| 2026.02.17 | ₩72,339 | ₩73,036 | ₩72,064 | ₩72,821 | +0.67% | 6.3만 |
|---|
| 2026.02.13 | ₩72,674 | ₩73,089 | ₩72,151 | ₩72,714 | +0.06% | 9.2만 |
|---|
| 2026.02.12 | ₩73,961 | ₩74,119 | ₩72,620 | ₩72,674 | -1.74% | 10.6만 |
|---|
| 2026.02.11 | ₩74,282 | ₩74,282 | ₩73,451 | ₩73,719 | -0.76% | 6.4만 |
|---|
| 2026.02.10 | ₩74,162 | ₩74,330 | ₩73,599 | ₩73,706 | -0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩73,344 | ₩74,162 | ₩73,304 | ₩73,961 | +0.84% | 7.2만 |
|---|
| 2026.02.06 | ₩72,205 | ₩73,532 | ₩72,205 | ₩73,371 | +1.62% | 3.8만 |
|---|
| 2026.02.05 | ₩72,245 | ₩72,433 | ₩71,669 | ₩71,977 | -0.37% | 6.6만 |
|---|
| 2026.02.04 | ₩73,465 | ₩73,491 | ₩72,312 | ₩72,848 | -0.84% | 5.4만 |
|---|
| 2026.02.03 | ₩73,920 | ₩73,987 | ₩72,634 | ₩73,264 | -0.89% | 7.7만 |
|---|
| 2026.02.02 | ₩72,835 | ₩73,826 | ₩72,835 | ₩73,585 | +1.03% | 21.7만 |
|---|
| 2026.01.30 | ₩73,599 | ₩73,599 | ₩72,819 | ₩73,264 | -0.46% | 8.8만 |
|---|
| 2026.01.29 | ₩74,014 | ₩74,014 | ₩72,647 | ₩73,840 | -0.24% | 7.8만 |
|---|
| 2026.01.28 | ₩73,746 | ₩73,880 | ₩73,518 | ₩73,679 | -0.09% | 9만 |
|---|
| 2026.01.27 | ₩73,411 | ₩73,785 | ₩73,290 | ₩73,652 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩73,049 | ₩73,518 | ₩73,049 | ₩73,290 | +0.33% | 6.5만 |
|---|
| 2026.01.23 | ₩72,687 | ₩73,076 | ₩72,687 | ₩72,995 | +0.42% | 15.1만 |
|---|
| 2026.01.22 | ₩72,955 | ₩73,022 | ₩72,522 | ₩72,821 | -0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩71,937 | ₩72,628 | ₩71,797 | ₩72,352 | +0.58% | 6.8만 |
|---|
| 2026.01.20 | ₩71,762 | ₩72,422 | ₩71,596 | ₩71,655 | -0.15% | 7.2만 |
|---|
| 2026.01.16 | ₩73,197 | ₩73,197 | ₩72,758 | ₩72,969 | -0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩73,103 | ₩73,317 | ₩72,835 | ₩72,888 | -0.29% | 4.9만 |
|---|
| 2026.01.14 | ₩73,076 | ₩73,076 | ₩72,266 | ₩72,607 | -0.64% | 10.4만 |
|---|
| 2026.01.13 | ₩73,250 | ₩73,398 | ₩72,915 | ₩73,116 | -0.18% | 10만 |
|---|
| 2026.01.12 | ₩72,714 | ₩73,331 | ₩72,714 | ₩73,277 | +0.77% | 10.1만 |
|---|
| 2026.01.09 | ₩72,848 | ₩73,099 | ₩72,545 | ₩73,009 | +0.22% | 13.6만 |
|---|
| 2026.01.08 | ₩72,821 | ₩72,821 | ₩72,298 | ₩72,513 | -0.42% | 15.5만 |
|---|
| 2026.01.07 | ₩72,942 | ₩73,398 | ₩72,513 | ₩72,513 | -0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩72,553 | ₩73,089 | ₩72,553 | ₩73,049 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩72,392 | ₩72,660 | ₩72,294 | ₩72,553 | +0.22% | 9.1만 |
|---|
| 2026.01.02 | ₩71,896 | ₩72,091 | ₩71,575 | ₩72,030 | +0.19% | 13.3만 |
|---|
| 2025.12.31 | ₩72,030 | ₩72,030 | ₩71,508 | ₩71,521 | -0.71% | 7만 |
|---|
| 2025.12.30 | ₩71,963 | ₩72,311 | ₩71,963 | ₩71,970 | +0.01% | 4.2만 |
|---|
| 2025.12.29 | ₩71,977 | ₩72,191 | ₩71,856 | ₩72,097 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩72,231 | ₩72,378 | ₩72,191 | ₩72,352 | +0.17% | 6.8만 |
|---|
| 2025.12.24 | ₩72,071 | ₩72,321 | ₩71,950 | ₩72,285 | +0.30% | 4.5만 |
|---|
| 2025.12.23 | ₩71,494 | ₩72,071 | ₩71,307 | ₩72,071 | +0.81% | 5만 |
|---|
| 2025.12.22 | ₩71,400 | ₩71,642 | ₩71,347 | ₩71,548 | +0.21% | 8.6만 |
|---|
| 2025.12.19 | ₩70,636 | ₩71,199 | ₩70,636 | ₩71,106 | +0.66% | 10.9만 |
|---|
| 2025.12.18 | ₩70,717 | ₩71,106 | ₩70,368 | ₩70,683 | -0.05% | 6.1만 |
|---|
| 2025.12.17 | ₩71,079 | ₩71,079 | ₩70,006 | ₩70,020 | -1.49% | 4.6만 |
|---|
| 2025.12.16 | ₩70,770 | ₩71,059 | ₩70,422 | ₩70,918 | +0.21% | 5.1만 |
|---|
| 2025.12.15 | ₩71,575 | ₩71,575 | ₩70,903 | ₩71,052 | -0.73% | 9.1만 |
|---|
| 2025.12.12 | ₩71,977 | ₩71,977 | ₩70,929 | ₩71,132 | -1.17% | 10.6만 |
|---|
| 2025.12.11 | ₩71,789 | ₩72,138 | ₩71,374 | ₩72,071 | +0.39% | 13.5만 |
|---|
| 2025.12.10 | ₩71,266 | ₩72,044 | ₩71,240 | ₩71,856 | +0.83% | 19.7만 |
|---|
| 2025.12.09 | ₩71,320 | ₩71,513 | ₩71,253 | ₩71,266 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩71,575 | ₩71,575 | ₩71,244 | ₩71,441 | -0.19% | 5.6만 |
|---|
| 2025.12.05 | ₩71,561 | ₩71,793 | ₩71,422 | ₩71,561 | 0.00% | 5.6만 |
|---|
| 2025.12.04 | ₩71,454 | ₩71,513 | ₩71,186 | ₩71,441 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩70,931 | ₩71,347 | ₩70,851 | ₩71,240 | +0.43% | 3.7만 |
|---|
| 2025.12.02 | ₩71,159 | ₩71,320 | ₩70,854 | ₩71,119 | -0.06% | 4.4만 |
|---|
| 2025.12.01 | ₩70,757 | ₩71,195 | ₩70,757 | ₩70,851 | +0.13% | 6.5만 |
|---|
| 2025.11.28 | ₩71,039 | ₩71,320 | ₩71,032 | ₩71,213 | +0.25% | 1.7만 |
|---|
| 2025.11.26 | ₩70,596 | ₩71,106 | ₩70,596 | ₩70,918 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩69,725 | ₩70,449 | ₩69,276 | ₩70,409 | +0.98% | 4.7만 |
|---|
| 2025.11.24 | ₩68,867 | ₩69,738 | ₩68,867 | ₩69,712 | +1.23% | 4.1만 |
|---|
| 2025.11.21 | ₩68,385 | ₩69,035 | ₩67,634 | ₩68,586 | +0.29% | 6.3만 |
|---|
| 2025.11.20 | ₩70,301 | ₩70,372 | ₩67,849 | ₩67,942 | -3.36% | 11.2만 |
|---|
| 2025.11.19 | ₩68,760 | ₩69,363 | ₩68,698 | ₩69,041 | +0.41% | 2.8만 |
|---|
| 2025.11.18 | ₩68,680 | ₩69,068 | ₩68,197 | ₩68,626 | -0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩69,631 | ₩70,078 | ₩68,867 | ₩69,229 | -0.58% | 4.8만 |
|---|
| 2025.11.14 | ₩69,055 | ₩70,261 | ₩69,055 | ₩69,953 | +1.30% | 4.9만 |
|---|
| 2025.11.13 | ₩70,851 | ₩70,854 | ₩69,738 | ₩69,899 | -1.34% | 9.4만 |
|---|
| 2025.11.12 | ₩71,441 | ₩71,467 | ₩71,018 | ₩71,119 | -0.45% | 4.1만 |
|---|
| 2025.11.11 | ₩71,119 | ₩71,347 | ₩70,846 | ₩71,240 | +0.17% | 4.8만 |
|---|
| 2025.11.10 | ₩70,864 | ₩71,260 | ₩70,516 | ₩71,173 | +0.44% | 5.7만 |
|---|
| 2025.11.07 | ₩69,457 | ₩69,993 | ₩68,894 | ₩69,980 | +0.75% | 5.2만 |
|---|
| 2025.11.06 | ₩70,529 | ₩70,529 | ₩69,698 | ₩69,886 | -0.91% | 3만 |
|---|
| 2025.11.05 | ₩70,328 | ₩71,059 | ₩70,328 | ₩70,556 | +0.32% | 5.5만 |
|---|
| 2025.11.04 | ₩70,462 | ₩70,972 | ₩70,328 | ₩70,489 | +0.04% | 12.6만 |
|---|
| 2025.11.03 | ₩71,481 | ₩71,564 | ₩70,946 | ₩71,307 | -0.24% | 11.5만 |
|---|
| 2025.10.31 | ₩71,669 | ₩71,669 | ₩70,864 | ₩71,199 | -0.65% | 4.8만 |
|---|
| 2025.10.30 | ₩71,467 | ₩71,627 | ₩70,998 | ₩70,998 | -0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩72,191 | ₩72,339 | ₩71,762 | ₩72,151 | -0.06% | 3.9만 |
|---|
| 2025.10.28 | ₩71,923 | ₩72,097 | ₩71,615 | ₩71,910 | -0.02% | 6.3만 |
|---|
| 2025.10.27 | ₩71,374 | ₩71,695 | ₩71,374 | ₩71,615 | +0.34% | 10.6만 |
|---|
| 2025.10.24 | ₩70,878 | ₩71,026 | ₩70,777 | ₩70,905 | +0.04% | 6.9만 |
|---|
| 2025.10.23 | ₩69,752 | ₩70,461 | ₩69,752 | ₩70,328 | +0.83% | 11.6만 |
|---|
| 2025.10.22 | ₩70,502 | ₩70,502 | ₩69,296 | ₩69,752 | -1.06% | 8.4만 |
|---|
| 2025.10.21 | ₩70,234 | ₩70,275 | ₩69,939 | ₩70,047 | -0.27% | 9.9만 |
|---|
| 2025.10.20 | ₩69,805 | ₩70,288 | ₩69,805 | ₩70,181 | +0.54% | 4.9만 |
|---|
| 2025.10.17 | ₩68,881 | ₩69,604 | ₩68,881 | ₩69,363 | +0.70% | 4.4만 |
|---|
| 2025.10.16 | ₩69,859 | ₩70,073 | ₩68,867 | ₩69,135 | -1.04% | 7만 |
|---|
| 2025.10.15 | ₩69,953 | ₩70,221 | ₩69,122 | ₩69,658 | -0.42% | 7.1만 |
|---|
| 2025.10.14 | ₩68,814 | ₩69,805 | ₩68,398 | ₩69,363 | +0.80% | 13.7만 |
|---|
| 2025.10.13 | ₩69,108 | ₩69,658 | ₩68,988 | ₩69,444 | +0.48% | 8.5만 |
|---|
| 2025.10.10 | ₩70,569 | ₩70,569 | ₩68,264 | ₩68,371 | -3.11% | 14.3만 |
|---|