시장 데이터를 불러오는 중
전체 종목
Fidelity Low Duration Bond ETF 과거 주가
Fidelity Low Duration Bond ETF · FLDB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Low Duration Bond ETF · FLDB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,337 | ₩67,471 | ₩67,323 | ₩67,404 | +0.10% | 2.4만 |
| 2026.10.08 | ₩67,443 | ₩67,457 | ₩67,384 | ₩67,390 | -0.08% | 1.2만 |
| 2026.10.07 | ₩67,363 | ₩67,444 | ₩67,247 | ₩67,323 | -0.06% | 14.9만 |
| 2026.10.06 | ₩67,203 | ₩67,431 | ₩67,189 | ₩67,317 | +0.17% | 1.3만 |
| 2026.10.05 | ₩67,196 | ₩67,256 | ₩67,189 | ₩67,223 | +0.04% | 2.5만 |
| 2026.10.02 | ₩67,249 | ₩67,310 | ₩67,162 | ₩67,189 | -0.09% | 1.5만 |
| 2026.10.01 | ₩67,135 | ₩67,310 | ₩67,135 | ₩67,223 | +0.13% | 9.4천 |
| 2026.09.30 | ₩67,283 | ₩67,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,229 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩67,417 | ₩67,417 | ₩67,176 | ₩67,223 | -0.29% | 2.7만 |
|---|
| 2026.09.28 | ₩67,363 | ₩67,511 | ₩67,363 | ₩67,431 | +0.10% | 6.1만 |
|---|
| 2026.09.25 | ₩67,498 | ₩67,511 | ₩67,390 | ₩67,444 | -0.08% | 1.5만 |
|---|
| 2026.09.24 | ₩67,431 | ₩67,484 | ₩67,393 | ₩67,417 | -0.02% | 1.5만 |
|---|
| 2026.09.23 | ₩67,394 | ₩67,484 | ₩67,337 | ₩67,390 | -0.01% | 2.7만 |
|---|
| 2026.09.22 | ₩67,498 | ₩67,510 | ₩67,377 | ₩67,444 | -0.08% | 1.2만 |
|---|
| 2026.09.21 | ₩67,524 | ₩67,524 | ₩67,377 | ₩67,437 | -0.13% | 3.8천 |
|---|
| 2026.09.18 | ₩67,495 | ₩67,645 | ₩67,431 | ₩67,444 | -0.08% | 4.8만 |
|---|
| 2026.09.17 | ₩67,498 | ₩67,511 | ₩67,417 | ₩67,437 | -0.09% | 2.7만 |
|---|
| 2026.09.16 | ₩67,431 | ₩67,511 | ₩67,357 | ₩67,437 | +0.01% | 2.6만 |
|---|
| 2026.09.15 | ₩67,481 | ₩67,484 | ₩67,337 | ₩67,410 | -0.11% | 1.6만 |
|---|
| 2026.09.14 | ₩67,404 | ₩67,484 | ₩67,404 | ₩67,417 | +0.02% | 1.2만 |
|---|
| 2026.09.11 | ₩67,424 | ₩67,484 | ₩67,350 | ₩67,424 | 0.00% | 1.3만 |
|---|
| 2026.09.10 | ₩67,471 | ₩67,471 | ₩67,404 | ₩67,404 | -0.10% | 6.3천 |
|---|
| 2026.09.09 | ₩67,377 | ₩67,511 | ₩67,377 | ₩67,444 | +0.10% | 4.3천 |
|---|
| 2026.09.08 | ₩67,524 | ₩67,524 | ₩67,393 | ₩67,444 | -0.12% | 3.4천 |
|---|
| 2026.09.04 | ₩67,363 | ₩67,511 | ₩67,363 | ₩67,437 | +0.11% | 7천 |
|---|
| 2026.09.03 | ₩67,350 | ₩67,484 | ₩67,337 | ₩67,404 | +0.08% | 7.4천 |
|---|
| 2026.09.02 | ₩67,323 | ₩67,457 | ₩67,310 | ₩67,363 | +0.06% | 9.5천 |
|---|
| 2026.09.01 | ₩67,457 | ₩67,457 | ₩67,311 | ₩67,377 | -0.12% | 7.6천 |
|---|
| 2026.08.31 | ₩67,350 | ₩67,457 | ₩67,296 | ₩67,377 | +0.04% | 5.4천 |
|---|
| 2026.08.28 | ₩67,498 | ₩67,498 | ₩67,363 | ₩67,431 | -0.10% | 2.9천 |
|---|
| 2026.08.27 | ₩67,672 | ₩67,712 | ₩67,551 | ₩67,638 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩67,605 | ₩67,679 | ₩67,551 | ₩67,618 | +0.02% | 7천 |
|---|
| 2026.08.25 | ₩67,638 | ₩67,645 | ₩67,605 | ₩67,645 | +0.01% | 1.2천 |
|---|
| 2026.08.24 | ₩67,618 | ₩67,645 | ₩67,444 | ₩67,538 | -0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩67,658 | ₩67,658 | ₩67,511 | ₩67,578 | -0.12% | 1.1만 |
|---|
| 2026.08.20 | ₩67,632 | ₩67,645 | ₩67,498 | ₩67,578 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩67,618 | ₩67,632 | ₩67,498 | ₩67,578 | -0.06% | 3천 |
|---|
| 2026.08.18 | ₩67,605 | ₩67,632 | ₩67,484 | ₩67,558 | -0.07% | 8.3천 |
|---|
| 2026.08.17 | ₩67,484 | ₩67,632 | ₩67,484 | ₩67,612 | +0.19% | 1.3만 |
|---|
| 2026.08.14 | ₩67,498 | ₩67,618 | ₩67,498 | ₩67,538 | +0.06% | 1.7만 |
|---|
| 2026.08.13 | ₩67,283 | ₩67,618 | ₩67,283 | ₩67,558 | +0.41% | 8.2천 |
|---|
| 2026.08.12 | ₩67,511 | ₩67,578 | ₩67,431 | ₩67,498 | -0.02% | 8.5천 |
|---|
| 2026.08.11 | ₩67,498 | ₩67,498 | ₩67,417 | ₩67,457 | -0.06% | 6.4천 |
|---|
| 2026.08.10 | ₩67,726 | ₩67,726 | ₩67,417 | ₩67,484 | -0.36% | 7.5천 |
|---|
| 2026.08.07 | ₩67,484 | ₩67,726 | ₩67,417 | ₩67,511 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩67,377 | ₩67,484 | ₩67,310 | ₩67,417 | +0.06% | 7.9천 |
|---|
| 2026.08.05 | ₩67,363 | ₩67,498 | ₩67,363 | ₩67,390 | +0.04% | 2.1천 |
|---|
| 2026.08.04 | ₩67,444 | ₩67,511 | ₩67,377 | ₩67,417 | -0.04% | 2.1천 |
|---|
| 2026.08.03 | ₩67,565 | ₩67,565 | ₩67,390 | ₩67,444 | -0.18% | 8.5천 |
|---|
| 2026.07.31 | ₩67,323 | ₩67,471 | ₩67,323 | ₩67,404 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩67,551 | ₩67,551 | ₩67,323 | ₩67,390 | -0.24% | 8.4천 |
|---|
| 2026.07.29 | ₩67,672 | ₩67,672 | ₩67,578 | ₩67,605 | -0.10% | 6천 |
|---|
| 2026.07.28 | ₩67,498 | ₩67,632 | ₩67,484 | ₩67,598 | +0.15% | 7.5만 |
|---|
| 2026.07.27 | ₩67,484 | ₩67,618 | ₩67,484 | ₩67,558 | +0.11% | 7.6천 |
|---|
| 2026.07.24 | ₩67,545 | ₩67,565 | ₩67,484 | ₩67,545 | 0.00% | 1.8천 |
|---|
| 2026.07.23 | ₩67,551 | ₩67,551 | ₩67,431 | ₩67,498 | -0.08% | 3천 |
|---|
| 2026.07.22 | ₩67,591 | ₩67,591 | ₩67,431 | ₩67,511 | -0.12% | 6.3천 |
|---|
| 2026.07.21 | ₩67,444 | ₩67,591 | ₩67,444 | ₩67,538 | +0.14% | 9.5천 |
|---|
| 2026.07.20 | ₩67,531 | ₩67,591 | ₩67,444 | ₩67,518 | -0.02% | 6.7천 |
|---|
| 2026.07.17 | ₩67,551 | ₩67,605 | ₩67,471 | ₩67,538 | -0.02% | 4.7천 |
|---|
| 2026.07.16 | ₩67,542 | ₩67,565 | ₩67,511 | ₩67,551 | +0.01% | 2.3천 |
|---|
| 2026.07.15 | ₩67,484 | ₩67,591 | ₩67,444 | ₩67,524 | +0.06% | 4.6천 |
|---|
| 2026.07.14 | ₩67,578 | ₩67,578 | ₩67,417 | ₩67,484 | -0.14% | 1.5만 |
|---|
| 2026.07.13 | ₩67,511 | ₩67,511 | ₩67,377 | ₩67,406 | -0.15% | 2.6천 |
|---|
| 2026.07.10 | ₩67,471 | ₩67,504 | ₩67,404 | ₩67,477 | +0.01% | 1.7천 |
|---|
| 2026.07.09 | ₩67,484 | ₩67,538 | ₩67,484 | ₩67,498 | +0.02% | 6.1천 |
|---|
| 2026.07.08 | ₩67,431 | ₩67,511 | ₩67,337 | ₩67,444 | +0.02% | 9.2천 |
|---|
| 2026.07.07 | ₩67,511 | ₩67,524 | ₩67,431 | ₩67,431 | -0.12% | 2.2천 |
|---|
| 2026.07.06 | ₩67,498 | ₩67,511 | ₩67,377 | ₩67,457 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩67,417 | ₩67,484 | ₩67,363 | ₩67,431 | +0.02% | 5.3천 |
|---|
| 2026.07.01 | ₩67,457 | ₩67,471 | ₩67,323 | ₩67,390 | -0.10% | 1.2만 |
|---|
| 2026.06.30 | ₩67,390 | ₩67,457 | ₩67,323 | ₩67,377 | -0.02% | 1.2만 |
|---|
| 2026.06.29 | ₩67,256 | ₩67,444 | ₩67,256 | ₩67,377 | +0.18% | 2천 |
|---|
| 2026.06.26 | ₩67,658 | ₩67,672 | ₩67,625 | ₩67,625 | -0.05% | 800 |
|---|
| 2026.06.25 | ₩67,598 | ₩67,653 | ₩67,591 | ₩67,591 | -0.01% | 800 |
|---|
| 2026.06.24 | ₩67,618 | ₩67,658 | ₩67,524 | ₩67,591 | -0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩67,605 | ₩67,605 | ₩67,545 | ₩67,551 | -0.08% | 4.6천 |
|---|
| 2026.06.22 | ₩67,511 | ₩67,578 | ₩67,511 | ₩67,524 | +0.02% | 1.2천 |
|---|
| 2026.06.18 | ₩67,551 | ₩67,578 | ₩67,551 | ₩67,551 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩67,511 | ₩67,511 | ₩67,504 | ₩67,504 | -0.01% | 700 |
|---|
| 2026.06.16 | ₩67,545 | ₩67,605 | ₩67,498 | ₩67,565 | +0.03% | 2.9천 |
|---|
| 2026.06.15 | ₩67,551 | ₩67,605 | ₩67,484 | ₩67,545 | -0.01% | 5.6천 |
|---|
| 2026.06.12 | ₩67,457 | ₩67,591 | ₩67,457 | ₩67,511 | +0.08% | 1.8천 |
|---|
| 2026.06.11 | ₩67,457 | ₩67,591 | ₩67,431 | ₩67,571 | +0.17% | 4.1천 |
|---|
| 2026.06.10 | ₩67,605 | ₩67,605 | ₩67,437 | ₩67,437 | -0.25% | 1.2만 |
|---|
| 2026.06.09 | ₩67,350 | ₩67,471 | ₩67,350 | ₩67,471 | +0.18% | 5.6천 |
|---|
| 2026.06.08 | ₩67,726 | ₩67,726 | ₩67,417 | ₩67,484 | -0.36% | 1.3만 |
|---|
| 2026.06.05 | ₩67,377 | ₩67,496 | ₩67,363 | ₩67,431 | +0.08% | 3.6천 |
|---|
| 2026.06.04 | ₩67,363 | ₩67,498 | ₩67,337 | ₩67,410 | +0.07% | 8.8천 |
|---|
| 2026.06.03 | ₩67,377 | ₩67,524 | ₩67,350 | ₩67,357 | -0.03% | 6.6천 |
|---|
| 2026.06.02 | ₩67,390 | ₩67,524 | ₩67,390 | ₩67,444 | +0.08% | 700 |
|---|
| 2026.06.01 | ₩67,484 | ₩67,506 | ₩67,363 | ₩67,444 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩67,444 | ₩67,524 | ₩67,390 | ₩67,444 | 0.00% | 5.9천 |
|---|
| 2026.05.28 | ₩67,524 | ₩67,524 | ₩67,350 | ₩67,417 | -0.16% | 9.5천 |
|---|
| 2026.05.27 | ₩67,699 | ₩67,699 | ₩67,404 | ₩67,605 | -0.14% | 8천 |
|---|
| 2026.05.26 | ₩67,712 | ₩67,712 | ₩67,551 | ₩67,632 | -0.12% | 1만 |
|---|
| 2026.05.22 | ₩67,598 | ₩67,605 | ₩67,359 | ₩67,538 | -0.09% | 1.2만 |
|---|
| 2026.05.21 | ₩67,498 | ₩67,632 | ₩67,484 | ₩67,565 | +0.10% | 5.4천 |
|---|
| 2026.05.20 | ₩67,484 | ₩67,625 | ₩67,484 | ₩67,618 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩67,545 | ₩67,605 | ₩67,471 | ₩67,524 | -0.03% | 1.3만 |
|---|
| 2026.05.18 | ₩67,484 | ₩67,558 | ₩67,390 | ₩67,531 | +0.07% | 4.8천 |
|---|
| 2026.05.15 | ₩67,531 | ₩67,591 | ₩67,471 | ₩67,500 | -0.05% | 6.8천 |
|---|
| 2026.05.14 | ₩67,471 | ₩67,538 | ₩67,296 | ₩67,504 | +0.05% | 5.3천 |
|---|
| 2026.05.13 | ₩67,524 | ₩67,591 | ₩67,471 | ₩67,538 | +0.02% | 3.1천 |
|---|
| 2026.05.12 | ₩67,511 | ₩67,511 | ₩67,457 | ₩67,457 | -0.08% | 3.4천 |
|---|
| 2026.05.11 | ₩67,471 | ₩67,591 | ₩67,444 | ₩67,511 | +0.06% | 2.9만 |
|---|
| 2026.05.08 | ₩67,578 | ₩67,591 | ₩67,457 | ₩67,524 | -0.08% | 5.5천 |
|---|
| 2026.05.07 | ₩67,545 | ₩67,545 | ₩67,431 | ₩67,498 | -0.07% | 1.7천 |
|---|
| 2026.05.06 | ₩67,404 | ₩67,565 | ₩67,404 | ₩67,498 | +0.14% | 1.1만 |
|---|
| 2026.05.05 | ₩67,551 | ₩67,551 | ₩67,390 | ₩67,417 | -0.20% | 6.7천 |
|---|
| 2026.05.04 | ₩67,471 | ₩67,538 | ₩67,377 | ₩67,444 | -0.04% | 9.7천 |
|---|
| 2026.05.01 | ₩67,417 | ₩67,658 | ₩67,417 | ₩67,484 | +0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩67,404 | ₩67,522 | ₩67,390 | ₩67,491 | +0.13% | 3.5천 |
|---|
| 2026.04.29 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩67,739 | ₩67,739 | ₩67,524 | ₩67,658 | -0.12% | 7.1천 |
|---|
| 2026.04.27 | ₩67,645 | ₩67,672 | ₩67,605 | ₩67,672 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩67,444 | ₩67,726 | ₩67,444 | ₩67,658 | +0.32% | 2.1천 |
|---|
| 2026.04.23 | ₩67,685 | ₩67,712 | ₩67,578 | ₩67,645 | -0.06% | 2.7천 |
|---|
| 2026.04.22 | ₩67,578 | ₩67,672 | ₩67,498 | ₩67,632 | +0.08% | 1.6만 |
|---|
| 2026.04.21 | ₩67,553 | ₩67,685 | ₩67,551 | ₩67,618 | +0.10% | 4.5천 |
|---|
| 2026.04.20 | ₩67,565 | ₩67,685 | ₩67,565 | ₩67,632 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩67,685 | ₩67,699 | ₩67,620 | ₩67,645 | -0.06% | 3.2천 |
|---|
| 2026.04.16 | ₩67,585 | ₩67,632 | ₩67,511 | ₩67,585 | 0.00% | 6.3천 |
|---|
| 2026.04.15 | ₩67,578 | ₩67,632 | ₩67,538 | ₩67,571 | -0.01% | 5.8천 |
|---|
| 2026.04.14 | ₩67,524 | ₩67,618 | ₩67,498 | ₩67,578 | +0.08% | 3.9천 |
|---|
| 2026.04.13 | ₩67,606 | ₩67,618 | ₩67,524 | ₩67,578 | -0.04% | 5.6천 |
|---|
| 2026.04.10 | ₩67,524 | ₩67,578 | ₩67,524 | ₩67,558 | +0.05% | 2.8천 |
|---|
| 2026.04.09 | ₩67,591 | ₩67,602 | ₩67,524 | ₩67,565 | -0.04% | 1.5천 |
|---|
| 2026.04.08 | ₩67,618 | ₩67,618 | ₩67,457 | ₩67,524 | -0.14% | 1.6만 |
|---|
| 2026.04.07 | ₩67,417 | ₩67,629 | ₩67,404 | ₩67,511 | +0.14% | 1.1만 |
|---|
| 2026.04.06 | ₩67,536 | ₩67,536 | ₩67,390 | ₩67,444 | -0.14% | 3.7천 |
|---|
| 2026.04.02 | ₩67,536 | ₩67,551 | ₩67,417 | ₩67,484 | -0.08% | 7.2천 |
|---|
| 2026.04.01 | ₩67,484 | ₩67,498 | ₩67,417 | ₩67,498 | +0.02% | 9천 |
|---|
| 2026.03.31 | ₩67,451 | ₩67,538 | ₩67,451 | ₩67,483 | +0.05% | 1.8천 |
|---|
| 2026.03.30 | ₩67,645 | ₩67,645 | ₩67,363 | ₩67,444 | -0.30% | 1.5만 |
|---|
| 2026.03.27 | ₩67,598 | ₩67,645 | ₩67,538 | ₩67,605 | +0.01% | 9.4천 |
|---|
| 2026.03.26 | ₩67,558 | ₩67,724 | ₩67,555 | ₩67,618 | +0.09% | 1.2만 |
|---|
| 2026.03.25 | ₩67,672 | ₩67,779 | ₩67,658 | ₩67,658 | -0.02% | 1.5만 |
|---|
| 2026.03.24 | ₩67,538 | ₩67,628 | ₩67,431 | ₩67,551 | +0.02% | 9.7천 |
|---|
| 2026.03.23 | ₩67,645 | ₩67,645 | ₩67,511 | ₩67,578 | -0.10% | 5.4천 |
|---|
| 2026.03.20 | ₩67,551 | ₩67,551 | ₩67,484 | ₩67,518 | -0.05% | 3.7천 |
|---|
| 2026.03.19 | ₩67,565 | ₩67,565 | ₩67,538 | ₩67,551 | -0.02% | 3.3천 |
|---|
| 2026.03.18 | ₩67,524 | ₩67,585 | ₩67,524 | ₩67,578 | +0.08% | 1.5천 |
|---|
| 2026.03.17 | ₩67,538 | ₩67,645 | ₩67,538 | ₩67,598 | +0.09% | 4.6천 |
|---|
| 2026.03.16 | ₩67,645 | ₩67,645 | ₩67,538 | ₩67,598 | -0.07% | 2.4천 |
|---|
| 2026.03.13 | ₩67,591 | ₩67,618 | ₩67,511 | ₩67,571 | -0.03% | 1.8천 |
|---|
| 2026.03.12 | ₩67,578 | ₩67,578 | ₩67,545 | ₩67,545 | -0.05% | 900 |
|---|
| 2026.03.11 | ₩67,632 | ₩67,645 | ₩67,511 | ₩67,571 | -0.09% | 8.7천 |
|---|
| 2026.03.10 | ₩68,061 | ₩68,061 | ₩67,551 | ₩67,612 | -0.66% | 2.4천 |
|---|
| 2026.03.09 | ₩67,591 | ₩67,591 | ₩67,524 | ₩67,551 | -0.06% | 4.8천 |
|---|
| 2026.03.06 | ₩67,524 | ₩67,672 | ₩67,524 | ₩67,565 | +0.06% | 800 |
|---|
| 2026.03.05 | ₩67,578 | ₩67,658 | ₩67,538 | ₩67,585 | +0.01% | 6천 |
|---|
| 2026.03.04 | ₩67,571 | ₩67,649 | ₩67,528 | ₩67,571 | 0.00% | 8.2천 |
|---|
| 2026.03.03 | ₩67,571 | ₩67,645 | ₩67,565 | ₩67,565 | -0.01% | 2천 |
|---|
| 2026.03.02 | ₩67,511 | ₩67,632 | ₩67,511 | ₩67,591 | +0.12% | 4.3천 |
|---|
| 2026.02.27 | ₩67,551 | ₩67,658 | ₩67,390 | ₩67,625 | +0.11% | 7.6천 |
|---|
| 2026.02.26 | ₩67,606 | ₩67,658 | ₩67,538 | ₩67,591 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩67,833 | ₩67,833 | ₩67,699 | ₩67,793 | -0.06% | 3.5천 |
|---|
| 2026.02.24 | ₩67,813 | ₩67,833 | ₩67,772 | ₩67,786 | -0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩67,806 | ₩67,833 | ₩67,578 | ₩67,786 | -0.03% | 1.1만 |
|---|
| 2026.02.20 | ₩67,793 | ₩67,833 | ₩67,772 | ₩67,779 | -0.02% | 1.3만 |
|---|
| 2026.02.19 | ₩67,752 | ₩67,819 | ₩67,752 | ₩67,806 | +0.08% | 9.9천 |
|---|
| 2026.02.18 | ₩67,779 | ₩67,806 | ₩67,746 | ₩67,747 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩67,779 | ₩67,779 | ₩67,752 | ₩67,752 | -0.04% | 800 |
|---|
| 2026.02.13 | ₩67,685 | ₩67,806 | ₩67,672 | ₩67,756 | +0.11% | 2.4천 |
|---|
| 2026.02.12 | ₩67,605 | ₩67,752 | ₩67,605 | ₩67,692 | +0.13% | 5.3천 |
|---|
| 2026.02.11 | ₩67,699 | ₩67,739 | ₩67,658 | ₩67,699 | 0.00% | 1.1만 |
|---|
| 2026.02.10 | ₩67,806 | ₩67,806 | ₩67,658 | ₩67,716 | -0.13% | 1.1만 |
|---|
| 2026.02.09 | ₩67,739 | ₩67,739 | ₩67,672 | ₩67,705 | -0.05% | 14.1만 |
|---|
| 2026.02.06 | ₩67,705 | ₩67,739 | ₩67,672 | ₩67,685 | -0.03% | 5.5천 |
|---|
| 2026.02.05 | ₩67,667 | ₩67,726 | ₩67,667 | ₩67,685 | +0.03% | 9.4천 |
|---|
| 2026.02.04 | ₩67,658 | ₩67,658 | ₩67,591 | ₩67,638 | -0.03% | 2.6천 |
|---|
| 2026.02.03 | ₩67,638 | ₩67,699 | ₩67,632 | ₩67,658 | +0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩67,551 | ₩67,672 | ₩67,551 | ₩67,605 | +0.08% | 3.3천 |
|---|
| 2026.01.30 | ₩67,632 | ₩67,685 | ₩67,601 | ₩67,605 | -0.04% | 5천 |
|---|
| 2026.01.29 | ₩67,618 | ₩67,632 | ₩67,511 | ₩67,578 | -0.06% | 1.5천 |
|---|
| 2026.01.28 | ₩67,806 | ₩67,806 | ₩67,685 | ₩67,750 | -0.08% | 900 |
|---|
| 2026.01.27 | ₩67,806 | ₩67,819 | ₩67,685 | ₩67,752 | -0.08% | 7.5천 |
|---|
| 2026.01.26 | ₩67,793 | ₩67,819 | ₩67,726 | ₩67,779 | -0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩67,672 | ₩67,793 | ₩67,672 | ₩67,759 | +0.13% | 4.5천 |
|---|
| 2026.01.22 | ₩67,699 | ₩67,766 | ₩67,632 | ₩67,692 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩67,685 | ₩67,766 | ₩67,685 | ₩67,712 | +0.04% | 3.4천 |
|---|
| 2026.01.20 | ₩67,752 | ₩67,752 | ₩67,680 | ₩67,685 | -0.10% | 7.1천 |
|---|
| 2026.01.16 | ₩67,726 | ₩67,726 | ₩67,658 | ₩67,679 | -0.07% | 2.7천 |
|---|
| 2026.01.15 | ₩67,712 | ₩67,712 | ₩67,652 | ₩67,652 | -0.09% | 3.5천 |
|---|
| 2026.01.14 | ₩67,699 | ₩67,722 | ₩67,664 | ₩67,665 | -0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩67,658 | ₩67,699 | ₩67,605 | ₩67,658 | 0.00% | 3.5천 |
|---|
| 2026.01.12 | ₩67,793 | ₩67,793 | ₩67,599 | ₩67,667 | -0.19% | 8.2천 |
|---|
| 2026.01.09 | ₩67,819 | ₩67,819 | ₩67,626 | ₩67,665 | -0.23% | 1.3만 |
|---|
| 2026.01.08 | ₩67,658 | ₩67,685 | ₩67,551 | ₩67,645 | -0.02% | 4.1천 |
|---|
| 2026.01.07 | ₩67,551 | ₩67,672 | ₩67,538 | ₩67,605 | +0.08% | 2.5천 |
|---|
| 2026.01.06 | ₩67,565 | ₩67,672 | ₩67,538 | ₩67,605 | +0.06% | 8.6천 |
|---|
| 2026.01.05 | ₩67,726 | ₩67,726 | ₩67,591 | ₩67,625 | -0.15% | 3.9천 |
|---|
| 2026.01.02 | ₩67,833 | ₩67,833 | ₩67,591 | ₩67,625 | -0.31% | 1.9만 |
|---|
| 2025.12.31 | ₩67,565 | ₩67,591 | ₩67,555 | ₩67,578 | +0.02% | 2.5천 |
|---|
| 2025.12.30 | ₩67,591 | ₩67,618 | ₩67,484 | ₩67,551 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩67,819 | ₩67,927 | ₩67,819 | ₩67,880 | +0.09% | 3.1천 |
|---|
| 2025.12.26 | ₩67,793 | ₩67,913 | ₩67,793 | ₩67,819 | +0.04% | 2.4천 |
|---|
| 2025.12.24 | ₩67,783 | ₩67,873 | ₩67,672 | ₩67,786 | +0.00% | 6.6천 |
|---|
| 2025.12.23 | ₩67,785 | ₩67,873 | ₩67,785 | ₩67,830 | +0.07% | 5.7천 |
|---|
| 2025.12.22 | ₩67,819 | ₩67,860 | ₩67,739 | ₩67,846 | +0.04% | 5.7천 |
|---|
| 2025.12.19 | ₩67,739 | ₩67,846 | ₩67,739 | ₩67,746 | +0.01% | 8.3천 |
|---|
| 2025.12.18 | ₩67,819 | ₩67,846 | ₩67,766 | ₩67,819 | 0.00% | 2.8천 |
|---|
| 2025.12.17 | ₩67,819 | ₩67,833 | ₩67,752 | ₩67,793 | -0.04% | 4.5천 |
|---|
| 2025.12.16 | ₩67,793 | ₩67,819 | ₩67,699 | ₩67,759 | -0.05% | 6.1천 |
|---|
| 2025.12.15 | ₩67,819 | ₩67,833 | ₩67,699 | ₩67,746 | -0.11% | 7.1천 |
|---|
| 2025.12.12 | ₩67,727 | ₩67,793 | ₩67,727 | ₩67,772 | +0.07% | 4.1천 |
|---|
| 2025.12.11 | ₩67,727 | ₩67,766 | ₩67,699 | ₩67,739 | +0.02% | 3.5천 |
|---|
| 2025.12.10 | ₩67,687 | ₩67,766 | ₩67,687 | ₩67,732 | +0.07% | 3.7천 |
|---|
| 2025.12.09 | ₩67,726 | ₩67,726 | ₩67,712 | ₩67,712 | -0.02% | 2.5천 |
|---|
| 2025.12.08 | ₩67,726 | ₩67,793 | ₩67,665 | ₩67,672 | -0.08% | 8.2천 |
|---|
| 2025.12.05 | ₩67,645 | ₩67,739 | ₩67,622 | ₩67,658 | +0.02% | 8.9천 |
|---|
| 2025.12.04 | ₩67,726 | ₩67,806 | ₩67,672 | ₩67,739 | +0.02% | 4.3천 |
|---|
| 2025.12.03 | ₩67,752 | ₩67,846 | ₩67,711 | ₩67,806 | +0.08% | 7.9천 |
|---|
| 2025.12.02 | ₩67,618 | ₩67,819 | ₩67,618 | ₩67,726 | +0.16% | 2.2천 |
|---|
| 2025.12.01 | ₩67,779 | ₩67,833 | ₩67,618 | ₩67,719 | -0.09% | 3.8천 |
|---|
| 2025.11.28 | ₩67,699 | ₩67,732 | ₩67,632 | ₩67,732 | +0.05% | 2.5천 |
|---|
| 2025.11.26 | ₩67,819 | ₩67,860 | ₩67,699 | ₩67,786 | -0.05% | 2.8만 |
|---|
| 2025.11.25 | ₩67,806 | ₩68,034 | ₩67,806 | ₩67,994 | +0.28% | 6.4천 |
|---|
| 2025.11.24 | ₩67,806 | ₩68,021 | ₩67,806 | ₩67,927 | +0.18% | 1.1만 |
|---|
| 2025.11.21 | ₩68,007 | ₩68,007 | ₩67,819 | ₩67,940 | -0.10% | 1.4만 |
|---|
| 2025.11.20 | ₩67,954 | ₩67,988 | ₩67,907 | ₩67,907 | -0.07% | 1.9만 |
|---|
| 2025.11.19 | ₩67,940 | ₩67,980 | ₩67,779 | ₩67,947 | +0.01% | 1.5만 |
|---|
| 2025.11.18 | ₩67,940 | ₩67,954 | ₩67,810 | ₩67,873 | -0.10% | 5.3천 |
|---|
| 2025.11.17 | ₩68,302 | ₩68,302 | ₩67,787 | ₩67,947 | -0.52% | 4.3천 |
|---|
| 2025.11.14 | ₩67,841 | ₩67,886 | ₩67,833 | ₩67,846 | +0.01% | 1.8천 |
|---|
| 2025.11.13 | ₩67,806 | ₩67,900 | ₩67,759 | ₩67,886 | +0.12% | 2.5천 |
|---|
| 2025.11.12 | ₩67,834 | ₩67,834 | ₩67,813 | ₩67,813 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩67,806 | ₩67,860 | ₩67,806 | ₩67,819 | +0.02% | 800 |
|---|
| 2025.11.10 | ₩67,685 | ₩67,954 | ₩67,685 | ₩67,840 | +0.23% | 1.6만 |
|---|
| 2025.11.07 | ₩67,766 | ₩67,873 | ₩67,755 | ₩67,826 | +0.09% | 2.4천 |
|---|
| 2025.11.06 | ₩67,873 | ₩67,873 | ₩67,766 | ₩67,766 | -0.16% | 1.1천 |
|---|
| 2025.11.05 | ₩67,819 | ₩67,819 | ₩67,712 | ₩67,806 | -0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩67,736 | ₩67,833 | ₩67,736 | ₩67,779 | +0.06% | 5.9천 |
|---|
| 2025.11.03 | ₩67,846 | ₩67,846 | ₩67,693 | ₩67,726 | -0.18% | 9.1천 |
|---|
| 2025.10.31 | ₩67,618 | ₩67,819 | ₩67,618 | ₩67,759 | +0.21% | 4.7천 |
|---|
| 2025.10.30 | ₩67,779 | ₩67,846 | ₩67,685 | ₩67,705 | -0.11% | 5.4천 |
|---|
| 2025.10.29 | ₩68,047 | ₩68,114 | ₩67,846 | ₩67,920 | -0.19% | 5.7천 |
|---|
| 2025.10.28 | ₩68,034 | ₩68,262 | ₩67,940 | ₩68,034 | 0.00% | 4.3천 |
|---|
| 2025.10.27 | ₩68,034 | ₩68,235 | ₩67,980 | ₩67,980 | -0.08% | 5.5천 |
|---|
| 2025.10.24 | ₩68,155 | ₩68,155 | ₩67,913 | ₩67,954 | -0.30% | 4.3천 |
|---|
| 2025.10.23 | ₩68,007 | ₩68,061 | ₩67,913 | ₩67,967 | -0.06% | 1.3만 |
|---|
| 2025.10.22 | ₩68,021 | ₩68,021 | ₩67,913 | ₩67,967 | -0.08% | 2.5천 |
|---|
| 2025.10.21 | ₩67,868 | ₩68,007 | ₩67,793 | ₩67,900 | +0.05% | 4.9천 |
|---|
| 2025.10.20 | ₩67,779 | ₩67,991 | ₩67,779 | ₩67,960 | +0.27% | 2.4천 |
|---|
| 2025.10.17 | ₩67,766 | ₩68,128 | ₩67,752 | ₩67,980 | +0.32% | 1.4만 |
|---|
| 2025.10.16 | ₩67,952 | ₩67,994 | ₩67,893 | ₩67,893 | -0.09% | 6.1천 |
|---|
| 2025.10.15 | ₩67,940 | ₩67,940 | ₩67,853 | ₩67,853 | -0.13% | 1천 |
|---|
| 2025.10.14 | ₩67,931 | ₩67,980 | ₩67,913 | ₩67,960 | +0.04% | 2.5천 |
|---|
| 2025.10.13 | ₩67,739 | ₩67,940 | ₩67,739 | ₩67,900 | +0.24% | 2.4천 |
|---|
| 2025.10.10 | ₩67,967 | ₩68,155 | ₩67,940 | ₩67,940 | -0.04% | 8.6천 |
|---|