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 | ₩79,834 | ₩80,357 | ₩79,834 | ₩80,290 | +0.57% | 11.4만 |
| 2026.10.08 | ₩79,968 | ₩79,981 | ₩79,364 | ₩79,713 | -0.32% | 9.9만 |
| 2026.10.07 | ₩80,276 | ₩80,276 | ₩79,713 | ₩80,109 | -0.21% | 10.7만 |
| 2026.10.06 | ₩80,679 | ₩80,772 | ₩80,330 | ₩80,464 | -0.27% | 11.2만 |
| 2026.10.05 | ₩79,659 | ₩80,558 | ₩79,659 | ₩80,316 | +0.83% | 21.6만 |
| 2026.10.02 | ₩79,793 | ₩79,887 | ₩79,304 | ₩79,498 | -0.37% | 9.3만 |
| 2026.10.01 | ₩79,378 | ₩79,418 | ₩78,801 | ₩79,217 | -0.20% | 57.1만 |
| 2026.09.30 | ₩79,753 | ₩80,021 | ₩79,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,217 |
| -0.67% |
| 3.8만 |
| 2026.09.29 | ₩79,874 | ₩79,874 | ₩79,257 | ₩79,505 | -0.46% | 3.1만 |
|---|
| 2026.09.28 | ₩80,008 | ₩80,008 | ₩79,324 | ₩79,565 | -0.55% | 12.2만 |
|---|
| 2026.09.25 | ₩80,115 | ₩80,243 | ₩79,659 | ₩80,162 | +0.06% | 7.1만 |
|---|
| 2026.09.24 | ₩79,699 | ₩80,021 | ₩79,364 | ₩79,860 | +0.20% | 5.8만 |
|---|
| 2026.09.23 | ₩80,759 | ₩80,759 | ₩79,887 | ₩79,934 | -1.02% | 9.6만 |
|---|
| 2026.09.22 | ₩80,840 | ₩80,892 | ₩80,491 | ₩80,705 | -0.17% | 7.3만 |
|---|
| 2026.09.21 | ₩80,209 | ₩80,840 | ₩79,847 | ₩80,598 | +0.48% | 6.8만 |
|---|
| 2026.09.18 | ₩79,606 | ₩79,606 | ₩79,190 | ₩79,471 | -0.17% | 3.5만 |
|---|
| 2026.09.17 | ₩79,807 | ₩79,807 | ₩79,297 | ₩79,552 | -0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩79,458 | ₩79,458 | ₩78,144 | ₩78,620 | -1.06% | 5.4만 |
|---|
| 2026.09.15 | ₩79,471 | ₩79,471 | ₩78,989 | ₩79,056 | -0.52% | 9.7만 |
|---|
| 2026.09.14 | ₩79,203 | ₩79,767 | ₩79,203 | ₩79,492 | +0.36% | 4.4만 |
|---|
| 2026.09.11 | ₩80,384 | ₩80,384 | ₩79,927 | ₩79,995 | -0.48% | 7만 |
|---|
| 2026.09.10 | ₩79,726 | ₩79,726 | ₩79,337 | ₩79,451 | -0.34% | 14.4만 |
|---|
| 2026.09.09 | ₩80,544 | ₩80,544 | ₩80,035 | ₩80,102 | -0.55% | 6.1만 |
|---|
| 2026.09.08 | ₩80,907 | ₩81,081 | ₩80,598 | ₩80,598 | -0.38% | 9만 |
|---|
| 2026.09.04 | ₩80,866 | ₩81,108 | ₩80,840 | ₩81,027 | +0.20% | 7.6만 |
|---|
| 2026.09.03 | ₩80,316 | ₩81,054 | ₩80,316 | ₩80,974 | +0.82% | 7.9만 |
|---|
| 2026.09.02 | ₩79,592 | ₩80,249 | ₩79,592 | ₩80,129 | +0.67% | 5.2만 |
|---|
| 2026.09.01 | ₩79,498 | ₩79,820 | ₩79,257 | ₩79,418 | -0.10% | 10.7만 |
|---|
| 2026.08.31 | ₩80,330 | ₩80,571 | ₩79,840 | ₩80,088 | -0.30% | 7.4만 |
|---|
| 2026.08.28 | ₩80,410 | ₩81,202 | ₩80,410 | ₩80,518 | +0.13% | 13.6만 |
|---|
| 2026.08.27 | ₩80,544 | ₩80,866 | ₩80,464 | ₩80,665 | +0.15% | 5.6만 |
|---|
| 2026.08.26 | ₩80,249 | ₩80,457 | ₩80,142 | ₩80,276 | +0.03% | 3.9만 |
|---|
| 2026.08.25 | ₩80,263 | ₩80,350 | ₩80,041 | ₩80,327 | +0.08% | 5.7만 |
|---|
| 2026.08.24 | ₩80,035 | ₩80,182 | ₩79,887 | ₩79,981 | -0.07% | 8.1만 |
|---|
| 2026.08.21 | ₩80,296 | ₩80,464 | ₩80,129 | ₩80,249 | -0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩80,142 | ₩80,491 | ₩79,901 | ₩79,954 | -0.23% | 3.5만 |
|---|
| 2026.08.19 | ₩80,665 | ₩80,813 | ₩80,384 | ₩80,437 | -0.28% | 9.8만 |
|---|
| 2026.08.18 | ₩80,665 | ₩80,665 | ₩80,357 | ₩80,357 | -0.38% | 6.2만 |
|---|
| 2026.08.17 | ₩81,564 | ₩81,604 | ₩81,215 | ₩81,255 | -0.38% | 6.1만 |
|---|
| 2026.08.14 | ₩81,819 | ₩81,872 | ₩81,443 | ₩81,550 | -0.33% | 4.6만 |
|---|
| 2026.08.13 | ₩81,537 | ₩81,785 | ₩81,436 | ₩81,685 | +0.18% | 4.9만 |
|---|
| 2026.08.12 | ₩81,389 | ₩81,389 | ₩80,980 | ₩81,175 | -0.26% | 6.6만 |
|---|
| 2026.08.11 | ₩80,947 | ₩81,269 | ₩80,772 | ₩80,793 | -0.19% | 8.9만 |
|---|
| 2026.08.10 | ₩80,960 | ₩81,148 | ₩80,719 | ₩80,947 | -0.02% | 7.3만 |
|---|
| 2026.08.07 | ₩80,987 | ₩81,081 | ₩80,578 | ₩81,014 | +0.03% | 8.1만 |
|---|
| 2026.08.06 | ₩80,974 | ₩81,085 | ₩80,524 | ₩80,625 | -0.43% | 6.6만 |
|---|
| 2026.08.05 | ₩81,953 | ₩82,006 | ₩81,014 | ₩81,068 | -1.08% | 15.8만 |
|---|
| 2026.08.04 | ₩80,477 | ₩81,510 | ₩80,303 | ₩81,309 | +1.03% | 18.8만 |
|---|
| 2026.08.03 | ₩79,243 | ₩80,303 | ₩79,243 | ₩80,249 | +1.27% | 9.3만 |
|---|
| 2026.07.31 | ₩78,828 | ₩79,082 | ₩78,063 | ₩78,828 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩77,714 | ₩78,224 | ₩77,473 | ₩78,157 | +0.57% | 10만 |
|---|
| 2026.07.29 | ₩78,009 | ₩78,378 | ₩77,003 | ₩77,017 | -1.27% | 12.2만 |
|---|
| 2026.07.28 | ₩77,714 | ₩78,305 | ₩77,513 | ₩78,144 | +0.55% | 13.9만 |
|---|
| 2026.07.27 | ₩78,814 | ₩78,922 | ₩77,620 | ₩77,942 | -1.11% | 16.3만 |
|---|
| 2026.07.24 | ₩78,345 | ₩78,794 | ₩77,969 | ₩78,170 | -0.22% | 9.6만 |
|---|
| 2026.07.23 | ₩78,398 | ₩78,620 | ₩77,795 | ₩78,345 | -0.07% | 12.5만 |
|---|
| 2026.07.22 | ₩78,814 | ₩79,445 | ₩78,814 | ₩79,082 | +0.34% | 6.8만 |
|---|
| 2026.07.21 | ₩78,908 | ₩79,243 | ₩78,640 | ₩79,069 | +0.20% | 9만 |
|---|
| 2026.07.20 | ₩79,713 | ₩79,713 | ₩78,184 | ₩78,264 | -1.82% | 6.3만 |
|---|
| 2026.07.17 | ₩78,452 | ₩78,747 | ₩77,942 | ₩78,318 | -0.17% | 4.5만 |
|---|
| 2026.07.16 | ₩79,834 | ₩79,834 | ₩78,774 | ₩79,042 | -0.99% | 9.4만 |
|---|
| 2026.07.15 | ₩79,592 | ₩79,733 | ₩79,203 | ₩79,699 | +0.13% | 7.6만 |
|---|
| 2026.07.14 | ₩79,404 | ₩79,498 | ₩79,160 | ₩79,458 | +0.07% | 5.5만 |
|---|
| 2026.07.13 | ₩79,337 | ₩79,565 | ₩78,922 | ₩78,962 | -0.47% | 5만 |
|---|
| 2026.07.10 | ₩79,552 | ₩79,847 | ₩79,176 | ₩79,780 | +0.29% | 6.8만 |
|---|
| 2026.07.09 | ₩79,015 | ₩79,445 | ₩78,881 | ₩79,364 | +0.44% | 4.2만 |
|---|
| 2026.07.08 | ₩78,425 | ₩78,814 | ₩78,023 | ₩78,814 | +0.50% | 6.1만 |
|---|
| 2026.07.07 | ₩79,042 | ₩79,217 | ₩78,573 | ₩78,908 | -0.17% | 21.8만 |
|---|
| 2026.07.06 | ₩78,895 | ₩79,525 | ₩78,895 | ₩79,351 | +0.58% | 7.2만 |
|---|
| 2026.07.02 | ₩78,922 | ₩79,364 | ₩77,989 | ₩78,586 | -0.42% | 7.4만 |
|---|
| 2026.07.01 | ₩78,761 | ₩79,163 | ₩78,492 | ₩78,778 | +0.02% | 21.1만 |
|---|
| 2026.06.30 | ₩78,492 | ₩79,174 | ₩78,492 | ₩79,015 | +0.67% | 7.1만 |
|---|
| 2026.06.29 | ₩77,768 | ₩78,586 | ₩77,600 | ₩78,519 | +0.97% | 6.4만 |
|---|
| 2026.06.26 | ₩77,138 | ₩77,886 | ₩77,138 | ₩77,245 | +0.14% | 5만 |
|---|
| 2026.06.25 | ₩78,559 | ₩78,559 | ₩77,580 | ₩77,916 | -0.82% | 8.6만 |
|---|
| 2026.06.24 | ₩77,862 | ₩78,439 | ₩77,433 | ₩77,741 | -0.16% | 15만 |
|---|
| 2026.06.23 | ₩78,063 | ₩78,358 | ₩77,506 | ₩77,788 | -0.35% | 6.4만 |
|---|
| 2026.06.22 | ₩79,673 | ₩79,968 | ₩79,015 | ₩79,136 | -0.67% | 6만 |
|---|
| 2026.06.18 | ₩79,699 | ₩79,780 | ₩79,431 | ₩79,673 | -0.03% | 4.7만 |
|---|
| 2026.06.17 | ₩80,102 | ₩80,102 | ₩78,680 | ₩78,828 | -1.59% | 7만 |
|---|
| 2026.06.16 | ₩79,834 | ₩80,209 | ₩79,525 | ₩79,589 | -0.31% | 6.4만 |
|---|
| 2026.06.15 | ₩78,533 | ₩79,860 | ₩78,533 | ₩79,753 | +1.55% | 9.5만 |
|---|
| 2026.06.12 | ₩77,781 | ₩78,385 | ₩77,392 | ₩78,090 | +0.40% | 11.7만 |
|---|
| 2026.06.11 | ₩76,454 | ₩77,721 | ₩76,185 | ₩77,500 | +1.37% | 11.6만 |
|---|
| 2026.06.10 | ₩76,883 | ₩77,560 | ₩76,105 | ₩76,188 | -0.90% | 10만 |
|---|
| 2026.06.09 | ₩77,848 | ₩78,465 | ₩75,984 | ₩77,500 | -0.45% | 8.8만 |
|---|
| 2026.06.08 | ₩77,862 | ₩78,066 | ₩77,446 | ₩77,486 | -0.48% | 9.4만 |
|---|
| 2026.06.05 | ₩78,975 | ₩78,975 | ₩77,071 | ₩77,231 | -2.21% | 8.6만 |
|---|
| 2026.06.04 | ₩78,600 | ₩79,512 | ₩78,514 | ₩79,378 | +0.99% | 8.6만 |
|---|
| 2026.06.03 | ₩79,056 | ₩79,297 | ₩78,734 | ₩78,734 | -0.41% | 9.9만 |
|---|
| 2026.06.02 | ₩79,257 | ₩79,522 | ₩79,056 | ₩79,270 | +0.02% | 10.8만 |
|---|
| 2026.06.01 | ₩79,257 | ₩79,537 | ₩78,848 | ₩79,257 | 0.00% | 14.8만 |
|---|
| 2026.05.29 | ₩79,109 | ₩79,371 | ₩78,975 | ₩79,029 | -0.10% | 8.6만 |
|---|
| 2026.05.28 | ₩79,109 | ₩79,304 | ₩77,847 | ₩79,257 | +0.19% | 6.7만 |
|---|
| 2026.05.27 | ₩78,640 | ₩79,056 | ₩78,640 | ₩78,868 | +0.29% | 10.1만 |
|---|
| 2026.05.26 | ₩78,546 | ₩78,948 | ₩78,519 | ₩78,720 | +0.22% | 9.5만 |
|---|
| 2026.05.22 | ₩78,278 | ₩78,385 | ₩77,976 | ₩77,983 | -0.38% | 8.4만 |
|---|
| 2026.05.21 | ₩77,392 | ₩78,170 | ₩77,138 | ₩77,989 | +0.77% | 5.6만 |
|---|
| 2026.05.20 | ₩77,352 | ₩77,832 | ₩77,057 | ₩77,781 | +0.55% | 6.3만 |
|---|
| 2026.05.19 | ₩77,178 | ₩77,486 | ₩76,789 | ₩77,044 | -0.17% | 5.3만 |
|---|
| 2026.05.18 | ₩77,674 | ₩77,802 | ₩77,064 | ₩77,473 | -0.26% | 17.5만 |
|---|
| 2026.05.15 | ₩77,996 | ₩78,009 | ₩77,459 | ₩77,620 | -0.48% | 5.8만 |
|---|
| 2026.05.14 | ₩78,492 | ₩78,854 | ₩78,358 | ₩78,761 | +0.34% | 6.3만 |
|---|
| 2026.05.13 | ₩77,741 | ₩78,291 | ₩77,473 | ₩78,090 | +0.45% | 4.5만 |
|---|
| 2026.05.12 | ₩77,433 | ₩77,714 | ₩76,841 | ₩77,674 | +0.31% | 4.8만 |
|---|
| 2026.05.11 | ₩77,352 | ₩78,035 | ₩77,352 | ₩77,688 | +0.43% | 7.6만 |
|---|
| 2026.05.08 | ₩77,835 | ₩77,835 | ₩77,461 | ₩77,674 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩77,996 | ₩77,996 | ₩77,144 | ₩77,258 | -0.95% | 5.9만 |
|---|
| 2026.05.06 | ₩77,419 | ₩78,050 | ₩77,379 | ₩77,996 | +0.74% | 8.5만 |
|---|
| 2026.05.05 | ₩76,923 | ₩77,044 | ₩76,675 | ₩76,963 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩76,789 | ₩76,856 | ₩76,091 | ₩76,333 | -0.59% | 12.1만 |
|---|
| 2026.05.01 | ₩76,883 | ₩77,311 | ₩76,695 | ₩76,695 | -0.24% | 17.1만 |
|---|
| 2026.04.30 | ₩76,561 | ₩76,885 | ₩75,904 | ₩76,829 | +0.35% | 10.5만 |
|---|
| 2026.04.29 | ₩76,038 | ₩76,212 | ₩75,676 | ₩75,971 | -0.09% | 11.7만 |
|---|
| 2026.04.28 | ₩76,400 | ₩76,400 | ₩75,729 | ₩76,024 | -0.49% | 9.7만 |
|---|
| 2026.04.27 | ₩76,601 | ₩76,601 | ₩76,199 | ₩76,507 | -0.12% | 13.3만 |
|---|
| 2026.04.24 | ₩76,306 | ₩76,558 | ₩75,863 | ₩76,454 | +0.19% | 9.8만 |
|---|
| 2026.04.23 | ₩75,803 | ₩76,279 | ₩75,166 | ₩75,863 | +0.08% | 11.3만 |
|---|
| 2026.04.22 | ₩75,783 | ₩75,984 | ₩75,635 | ₩75,984 | +0.27% | 9.3만 |
|---|
| 2026.04.21 | ₩75,850 | ₩75,850 | ₩74,951 | ₩75,072 | -1.03% | 11만 |
|---|
| 2026.04.20 | ₩75,595 | ₩75,595 | ₩75,273 | ₩75,555 | -0.05% | 17.5만 |
|---|
| 2026.04.17 | ₩75,501 | ₩75,904 | ₩75,199 | ₩75,729 | +0.30% | 22.6만 |
|---|
| 2026.04.16 | ₩75,032 | ₩75,032 | ₩74,442 | ₩74,750 | -0.38% | 37.6만 |
|---|
| 2026.04.15 | ₩74,629 | ₩74,723 | ₩74,274 | ₩74,683 | +0.07% | 32.3만 |
|---|
| 2026.04.14 | ₩73,811 | ₩74,455 | ₩73,697 | ₩74,361 | +0.75% | 22.2만 |
|---|
| 2026.04.13 | ₩72,550 | ₩73,530 | ₩72,550 | ₩73,530 | +1.35% | 9.4만 |
|---|
| 2026.04.10 | ₩72,966 | ₩73,060 | ₩72,711 | ₩72,805 | -0.22% | 5.9만 |
|---|
| 2026.04.09 | ₩72,269 | ₩72,832 | ₩72,041 | ₩72,698 | +0.59% | 6.6만 |
|---|
| 2026.04.08 | ₩72,202 | ₩72,296 | ₩71,692 | ₩72,148 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩69,895 | ₩70,203 | ₩69,318 | ₩70,190 | +0.42% | 6.6만 |
|---|
| 2026.04.06 | ₩69,452 | ₩69,975 | ₩69,452 | ₩69,975 | +0.75% | 26.9만 |
|---|
| 2026.04.02 | ₩68,594 | ₩69,680 | ₩68,392 | ₩69,546 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩69,358 | ₩69,854 | ₩69,284 | ₩69,492 | +0.19% | 22만 |
|---|
| 2026.03.31 | ₩67,266 | ₩68,808 | ₩67,266 | ₩68,788 | +2.26% | 17.5만 |
|---|
| 2026.03.30 | ₩67,333 | ₩67,333 | ₩66,260 | ₩66,474 | -1.27% | 5.3만 |
|---|
| 2026.03.27 | ₩67,588 | ₩67,588 | ₩66,783 | ₩66,883 | -1.04% | 10.3만 |
|---|
| 2026.03.26 | ₩69,009 | ₩69,143 | ₩67,956 | ₩67,990 | -1.48% | 10.4만 |
|---|
| 2026.03.25 | ₩69,519 | ₩69,746 | ₩69,036 | ₩69,465 | -0.08% | 7.1만 |
|---|
| 2026.03.24 | ₩68,875 | ₩69,333 | ₩68,406 | ₩68,996 | +0.18% | 5.9만 |
|---|
| 2026.03.23 | ₩69,103 | ₩69,875 | ₩68,969 | ₩69,076 | -0.04% | 11만 |
|---|
| 2026.03.20 | ₩69,076 | ₩69,160 | ₩67,829 | ₩68,245 | -1.20% | 7.2만 |
|---|
| 2026.03.19 | ₩69,009 | ₩69,734 | ₩68,894 | ₩69,465 | +0.66% | 16.1만 |
|---|
| 2026.03.18 | ₩70,310 | ₩70,552 | ₩69,667 | ₩69,667 | -0.92% | 5.7만 |
|---|
| 2026.03.17 | ₩70,914 | ₩70,948 | ₩70,606 | ₩70,726 | -0.26% | 7.1만 |
|---|
| 2026.03.16 | ₩70,136 | ₩70,652 | ₩70,082 | ₩70,324 | +0.27% | 7.7만 |
|---|
| 2026.03.13 | ₩70,391 | ₩70,585 | ₩69,479 | ₩69,586 | -1.14% | 7.2만 |
|---|
| 2026.03.12 | ₩70,446 | ₩70,482 | ₩69,935 | ₩69,975 | -0.67% | 5.1만 |
|---|
| 2026.03.11 | ₩71,383 | ₩71,397 | ₩70,804 | ₩71,155 | -0.32% | 5.9만 |
|---|
| 2026.03.10 | ₩71,303 | ₩72,041 | ₩71,088 | ₩71,216 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩70,364 | ₩71,449 | ₩69,570 | ₩71,410 | +1.49% | 11만 |
|---|
| 2026.03.06 | ₩71,048 | ₩71,303 | ₩70,465 | ₩70,726 | -0.45% | 10.4만 |
|---|
| 2026.03.05 | ₩72,161 | ₩72,258 | ₩71,196 | ₩71,866 | -0.41% | 15.3만 |
|---|
| 2026.03.04 | ₩72,054 | ₩72,604 | ₩71,880 | ₩72,443 | +0.54% | 3.6만 |
|---|
| 2026.03.03 | ₩71,719 | ₩72,066 | ₩70,619 | ₩71,866 | +0.21% | 8.1만 |
|---|
| 2026.03.02 | ₩72,188 | ₩73,048 | ₩72,108 | ₩72,819 | +0.87% | 16.2만 |
|---|
| 2026.02.27 | ₩72,685 | ₩72,980 | ₩72,550 | ₩72,953 | +0.37% | 6.7만 |
|---|
| 2026.02.26 | ₩74,214 | ₩74,214 | ₩72,792 | ₩73,395 | -1.10% | 11만 |
|---|
| 2026.02.25 | ₩73,489 | ₩73,945 | ₩73,208 | ₩73,811 | +0.44% | 3.9만 |
|---|
| 2026.02.24 | ₩72,725 | ₩73,469 | ₩72,725 | ₩73,342 | +0.85% | 3.8만 |
|---|
| 2026.02.23 | ₩73,704 | ₩73,704 | ₩72,631 | ₩72,886 | -1.11% | 5.3만 |
|---|
| 2026.02.20 | ₩73,087 | ₩73,697 | ₩72,879 | ₩73,664 | +0.79% | 5.2만 |
|---|
| 2026.02.19 | ₩72,993 | ₩73,194 | ₩72,785 | ₩73,114 | +0.17% | 17.1만 |
|---|
| 2026.02.18 | ₩73,275 | ₩73,583 | ₩72,993 | ₩73,328 | +0.07% | 7.8만 |
|---|
| 2026.02.17 | ₩72,389 | ₩73,087 | ₩72,114 | ₩72,872 | +0.67% | 6.3만 |
|---|
| 2026.02.13 | ₩72,725 | ₩73,141 | ₩72,202 | ₩72,765 | +0.06% | 9.2만 |
|---|
| 2026.02.12 | ₩74,012 | ₩74,171 | ₩72,671 | ₩72,725 | -1.74% | 10.6만 |
|---|
| 2026.02.11 | ₩74,334 | ₩74,334 | ₩73,503 | ₩73,771 | -0.76% | 6.4만 |
|---|
| 2026.02.10 | ₩74,214 | ₩74,383 | ₩73,650 | ₩73,758 | -0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩73,395 | ₩74,214 | ₩73,355 | ₩74,012 | +0.84% | 7.2만 |
|---|
| 2026.02.06 | ₩72,255 | ₩73,583 | ₩72,255 | ₩73,422 | +1.62% | 3.8만 |
|---|
| 2026.02.05 | ₩72,296 | ₩72,483 | ₩71,719 | ₩72,027 | -0.37% | 6.6만 |
|---|
| 2026.02.04 | ₩73,516 | ₩73,543 | ₩72,363 | ₩72,899 | -0.84% | 5.4만 |
|---|
| 2026.02.03 | ₩73,972 | ₩74,039 | ₩72,685 | ₩73,315 | -0.89% | 7.7만 |
|---|
| 2026.02.02 | ₩72,886 | ₩73,878 | ₩72,886 | ₩73,637 | +1.03% | 21.7만 |
|---|
| 2026.01.30 | ₩73,650 | ₩73,650 | ₩72,870 | ₩73,315 | -0.46% | 8.8만 |
|---|
| 2026.01.29 | ₩74,066 | ₩74,066 | ₩72,698 | ₩73,892 | -0.24% | 7.8만 |
|---|
| 2026.01.28 | ₩73,798 | ₩73,932 | ₩73,570 | ₩73,731 | -0.09% | 9만 |
|---|
| 2026.01.27 | ₩73,462 | ₩73,837 | ₩73,342 | ₩73,704 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩73,100 | ₩73,570 | ₩73,100 | ₩73,342 | +0.33% | 6.5만 |
|---|
| 2026.01.23 | ₩72,738 | ₩73,127 | ₩72,738 | ₩73,047 | +0.42% | 15.1만 |
|---|
| 2026.01.22 | ₩73,006 | ₩73,073 | ₩72,573 | ₩72,872 | -0.18% | 4.5만 |
|---|
| 2026.01.21 | ₩71,987 | ₩72,679 | ₩71,848 | ₩72,403 | +0.58% | 6.8만 |
|---|
| 2026.01.20 | ₩71,813 | ₩72,473 | ₩71,646 | ₩71,705 | -0.15% | 7.2만 |
|---|
| 2026.01.16 | ₩73,248 | ₩73,248 | ₩72,809 | ₩73,020 | -0.31% | 3.5만 |
|---|
| 2026.01.15 | ₩73,154 | ₩73,369 | ₩72,886 | ₩72,939 | -0.29% | 4.9만 |
|---|
| 2026.01.14 | ₩73,127 | ₩73,127 | ₩72,317 | ₩72,658 | -0.64% | 10.4만 |
|---|
| 2026.01.13 | ₩73,302 | ₩73,449 | ₩72,966 | ₩73,167 | -0.18% | 10만 |
|---|
| 2026.01.12 | ₩72,765 | ₩73,382 | ₩72,765 | ₩73,328 | +0.77% | 10.1만 |
|---|
| 2026.01.09 | ₩72,899 | ₩73,150 | ₩72,596 | ₩73,060 | +0.22% | 13.6만 |
|---|
| 2026.01.08 | ₩72,872 | ₩72,872 | ₩72,349 | ₩72,564 | -0.42% | 15.5만 |
|---|
| 2026.01.07 | ₩72,993 | ₩73,449 | ₩72,564 | ₩72,564 | -0.59% | 5.1만 |
|---|
| 2026.01.06 | ₩72,604 | ₩73,141 | ₩72,604 | ₩73,100 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩72,443 | ₩72,711 | ₩72,345 | ₩72,604 | +0.22% | 9.1만 |
|---|
| 2026.01.02 | ₩71,947 | ₩72,141 | ₩71,625 | ₩72,081 | +0.19% | 13.3만 |
|---|
| 2025.12.31 | ₩72,081 | ₩72,081 | ₩71,558 | ₩71,571 | -0.71% | 7만 |
|---|
| 2025.12.30 | ₩72,014 | ₩72,361 | ₩72,014 | ₩72,021 | +0.01% | 4.2만 |
|---|
| 2025.12.29 | ₩72,027 | ₩72,242 | ₩71,907 | ₩72,148 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩72,282 | ₩72,428 | ₩72,242 | ₩72,403 | +0.17% | 6.8만 |
|---|
| 2025.12.24 | ₩72,121 | ₩72,372 | ₩72,000 | ₩72,336 | +0.30% | 4.5만 |
|---|
| 2025.12.23 | ₩71,544 | ₩72,121 | ₩71,357 | ₩72,121 | +0.81% | 5만 |
|---|
| 2025.12.22 | ₩71,451 | ₩71,692 | ₩71,397 | ₩71,598 | +0.21% | 8.6만 |
|---|
| 2025.12.19 | ₩70,686 | ₩71,249 | ₩70,686 | ₩71,155 | +0.66% | 10.9만 |
|---|
| 2025.12.18 | ₩70,766 | ₩71,155 | ₩70,418 | ₩70,733 | -0.05% | 6.1만 |
|---|
| 2025.12.17 | ₩71,129 | ₩71,129 | ₩70,056 | ₩70,069 | -1.49% | 4.6만 |
|---|
| 2025.12.16 | ₩70,820 | ₩71,108 | ₩70,471 | ₩70,968 | +0.21% | 5.1만 |
|---|
| 2025.12.15 | ₩71,625 | ₩71,625 | ₩70,953 | ₩71,102 | -0.73% | 9.1만 |
|---|
| 2025.12.12 | ₩72,027 | ₩72,027 | ₩70,978 | ₩71,182 | -1.17% | 10.6만 |
|---|
| 2025.12.11 | ₩71,839 | ₩72,188 | ₩71,424 | ₩72,121 | +0.39% | 13.5만 |
|---|
| 2025.12.10 | ₩71,316 | ₩72,094 | ₩71,290 | ₩71,907 | +0.83% | 19.7만 |
|---|
| 2025.12.09 | ₩71,370 | ₩71,563 | ₩71,303 | ₩71,316 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩71,625 | ₩71,625 | ₩71,294 | ₩71,491 | -0.19% | 5.6만 |
|---|
| 2025.12.05 | ₩71,611 | ₩71,844 | ₩71,472 | ₩71,611 | 0.00% | 5.6만 |
|---|
| 2025.12.04 | ₩71,504 | ₩71,563 | ₩71,236 | ₩71,491 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩70,981 | ₩71,397 | ₩70,901 | ₩71,290 | +0.43% | 3.7만 |
|---|
| 2025.12.02 | ₩71,209 | ₩71,370 | ₩70,903 | ₩71,169 | -0.06% | 4.4만 |
|---|
| 2025.12.01 | ₩70,807 | ₩71,245 | ₩70,807 | ₩70,901 | +0.13% | 6.5만 |
|---|
| 2025.11.28 | ₩71,088 | ₩71,370 | ₩71,082 | ₩71,263 | +0.25% | 1.7만 |
|---|
| 2025.11.26 | ₩70,646 | ₩71,155 | ₩70,646 | ₩70,968 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩69,774 | ₩70,498 | ₩69,325 | ₩70,458 | +0.98% | 4.7만 |
|---|
| 2025.11.24 | ₩68,915 | ₩69,787 | ₩68,915 | ₩69,760 | +1.23% | 4.1만 |
|---|
| 2025.11.21 | ₩68,433 | ₩69,083 | ₩67,681 | ₩68,634 | +0.29% | 6.3만 |
|---|
| 2025.11.20 | ₩70,351 | ₩70,422 | ₩67,896 | ₩67,990 | -3.36% | 11.2만 |
|---|
| 2025.11.19 | ₩68,808 | ₩69,412 | ₩68,746 | ₩69,090 | +0.41% | 2.8만 |
|---|
| 2025.11.18 | ₩68,728 | ₩69,117 | ₩68,245 | ₩68,674 | -0.08% | 5.9만 |
|---|
| 2025.11.17 | ₩69,680 | ₩70,127 | ₩68,915 | ₩69,278 | -0.58% | 4.8만 |
|---|
| 2025.11.14 | ₩69,103 | ₩70,310 | ₩69,103 | ₩70,002 | +1.30% | 4.9만 |
|---|
| 2025.11.13 | ₩70,901 | ₩70,903 | ₩69,787 | ₩69,948 | -1.34% | 9.4만 |
|---|
| 2025.11.12 | ₩71,491 | ₩71,518 | ₩71,068 | ₩71,169 | -0.45% | 4.1만 |
|---|
| 2025.11.11 | ₩71,169 | ₩71,397 | ₩70,895 | ₩71,290 | +0.17% | 4.8만 |
|---|
| 2025.11.10 | ₩70,914 | ₩71,310 | ₩70,565 | ₩71,222 | +0.44% | 5.7만 |
|---|
| 2025.11.07 | ₩69,506 | ₩70,042 | ₩68,942 | ₩70,029 | +0.75% | 5.2만 |
|---|
| 2025.11.06 | ₩70,579 | ₩70,579 | ₩69,747 | ₩69,935 | -0.91% | 3만 |
|---|
| 2025.11.05 | ₩70,377 | ₩71,108 | ₩70,377 | ₩70,606 | +0.32% | 5.5만 |
|---|
| 2025.11.04 | ₩70,512 | ₩71,021 | ₩70,377 | ₩70,538 | +0.04% | 12.6만 |
|---|
| 2025.11.03 | ₩71,531 | ₩71,614 | ₩70,996 | ₩71,357 | -0.24% | 11.5만 |
|---|
| 2025.10.31 | ₩71,719 | ₩71,719 | ₩70,914 | ₩71,249 | -0.65% | 4.8만 |
|---|
| 2025.10.30 | ₩71,518 | ₩71,677 | ₩71,048 | ₩71,048 | -0.66% | 4.6만 |
|---|
| 2025.10.29 | ₩72,242 | ₩72,389 | ₩71,813 | ₩72,202 | -0.06% | 3.9만 |
|---|
| 2025.10.28 | ₩71,974 | ₩72,148 | ₩71,665 | ₩71,960 | -0.02% | 6.3만 |
|---|
| 2025.10.27 | ₩71,424 | ₩71,746 | ₩71,424 | ₩71,665 | +0.34% | 10.6만 |
|---|
| 2025.10.24 | ₩70,927 | ₩71,076 | ₩70,827 | ₩70,954 | +0.04% | 6.9만 |
|---|
| 2025.10.23 | ₩69,801 | ₩70,510 | ₩69,801 | ₩70,377 | +0.83% | 11.6만 |
|---|
| 2025.10.22 | ₩70,552 | ₩70,552 | ₩69,345 | ₩69,801 | -1.06% | 8.4만 |
|---|
| 2025.10.21 | ₩70,284 | ₩70,324 | ₩69,989 | ₩70,096 | -0.27% | 9.9만 |
|---|
| 2025.10.20 | ₩69,854 | ₩70,337 | ₩69,854 | ₩70,230 | +0.54% | 4.9만 |
|---|
| 2025.10.17 | ₩68,929 | ₩69,653 | ₩68,929 | ₩69,412 | +0.70% | 4.4만 |
|---|
| 2025.10.16 | ₩69,908 | ₩70,123 | ₩68,915 | ₩69,184 | -1.04% | 7만 |
|---|
| 2025.10.15 | ₩70,002 | ₩70,270 | ₩69,170 | ₩69,707 | -0.42% | 7.1만 |
|---|
| 2025.10.14 | ₩68,862 | ₩69,854 | ₩68,446 | ₩69,412 | +0.80% | 13.7만 |
|---|
| 2025.10.13 | ₩69,157 | ₩69,707 | ₩69,036 | ₩69,492 | +0.48% | 8.5만 |
|---|
| 2025.10.10 | ₩70,619 | ₩70,619 | ₩68,312 | ₩68,419 | -3.11% | 14.3만 |
|---|