시장 데이터를 불러오는 중
전체 종목
Fidelity Low Duration Bond Factor ETF 과거 주가
Fidelity Low Duration Bond Factor ETF · FLDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Low Duration Bond Factor ETF · FLDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,746 | ₩66,800 | ₩66,733 | ₩66,800 | +0.08% | 16만 |
| 2026.10.08 | ₩66,693 | ₩66,787 | ₩66,693 | ₩66,787 | +0.14% | 14.4만 |
| 2026.10.07 | ₩66,639 | ₩66,740 | ₩66,639 | ₩66,720 | +0.12% | 12.4만 |
| 2026.10.06 | ₩66,653 | ₩66,760 | ₩66,653 | ₩66,733 | +0.12% | 16.2만 |
| 2026.10.05 | ₩66,679 | ₩66,699 | ₩66,657 | ₩66,679 | 0.00% | 23.6만 |
| 2026.10.02 | ₩66,706 | ₩66,733 | ₩66,657 | ₩66,686 | -0.03% | 12.8만 |
| 2026.10.01 | ₩66,693 | ₩66,720 | ₩66,646 | ₩66,679 | -0.02% | 62.6만 |
| 2026.09.30 | ₩66,653 | ₩66,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,669 |
| +0.02% |
| 65.2만 |
| 2026.09.29 | ₩66,713 | ₩66,713 | ₩66,639 | ₩66,639 | -0.11% | 15.7만 |
|---|
| 2026.09.28 | ₩66,880 | ₩66,921 | ₩66,874 | ₩66,894 | +0.02% | 11.6만 |
|---|
| 2026.09.25 | ₩66,947 | ₩66,947 | ₩66,894 | ₩66,894 | -0.08% | 11.2만 |
|---|
| 2026.09.24 | ₩66,988 | ₩66,988 | ₩66,894 | ₩66,894 | -0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩67,014 | ₩67,021 | ₩66,921 | ₩66,947 | -0.10% | 12.9만 |
|---|
| 2026.09.22 | ₩66,961 | ₩67,055 | ₩66,961 | ₩67,001 | +0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩66,988 | ₩67,025 | ₩66,974 | ₩67,014 | +0.04% | 117.1만 |
|---|
| 2026.09.18 | ₩66,961 | ₩67,052 | ₩66,961 | ₩66,984 | +0.03% | 16만 |
|---|
| 2026.09.17 | ₩66,947 | ₩67,001 | ₩66,947 | ₩66,988 | +0.06% | 37.4만 |
|---|
| 2026.09.16 | ₩66,934 | ₩66,988 | ₩66,921 | ₩66,921 | -0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,921 | ₩66,961 | ₩66,921 | ₩66,934 | +0.02% | 15.9만 |
|---|
| 2026.09.14 | ₩66,907 | ₩66,974 | ₩66,907 | ₩66,934 | +0.04% | 25.5만 |
|---|
| 2026.09.11 | ₩66,947 | ₩66,988 | ₩66,907 | ₩66,907 | -0.06% | 118.2만 |
|---|
| 2026.09.10 | ₩66,961 | ₩66,974 | ₩66,947 | ₩66,947 | -0.02% | 11.5만 |
|---|
| 2026.09.09 | ₩67,014 | ₩67,065 | ₩66,974 | ₩67,001 | -0.02% | 27.8만 |
|---|
| 2026.09.08 | ₩67,014 | ₩67,039 | ₩67,001 | ₩67,014 | 0.00% | 33.8만 |
|---|
| 2026.09.04 | ₩67,028 | ₩67,049 | ₩67,001 | ₩67,001 | -0.04% | 8.8만 |
|---|
| 2026.09.03 | ₩67,035 | ₩67,055 | ₩67,001 | ₩67,021 | -0.02% | 107.8만 |
|---|
| 2026.09.02 | ₩66,961 | ₩67,044 | ₩66,961 | ₩67,001 | +0.06% | 9.8만 |
|---|
| 2026.09.01 | ₩67,001 | ₩67,132 | ₩66,961 | ₩66,974 | -0.04% | 15.6만 |
|---|
| 2026.08.31 | ₩67,028 | ₩67,035 | ₩66,974 | ₩67,001 | -0.04% | 21.8만 |
|---|
| 2026.08.28 | ₩67,014 | ₩67,063 | ₩66,988 | ₩67,014 | 0.00% | 17.9만 |
|---|
| 2026.08.27 | ₩67,189 | ₩67,242 | ₩67,148 | ₩67,242 | +0.08% | 14.3만 |
|---|
| 2026.08.26 | ₩67,256 | ₩67,256 | ₩67,202 | ₩67,229 | -0.04% | 18.9만 |
|---|
| 2026.08.25 | ₩67,242 | ₩67,262 | ₩67,215 | ₩67,262 | +0.03% | 26.1만 |
|---|
| 2026.08.24 | ₩67,242 | ₩67,242 | ₩67,175 | ₩67,229 | -0.02% | 18.8만 |
|---|
| 2026.08.21 | ₩67,189 | ₩67,189 | ₩67,135 | ₩67,135 | -0.08% | 44.1만 |
|---|
| 2026.08.20 | ₩67,162 | ₩67,175 | ₩67,135 | ₩67,175 | +0.02% | 243.8만 |
|---|
| 2026.08.19 | ₩67,162 | ₩67,175 | ₩67,135 | ₩67,170 | +0.01% | 22.5만 |
|---|
| 2026.08.18 | ₩67,148 | ₩67,148 | ₩67,102 | ₩67,108 | -0.06% | 23.5만 |
|---|
| 2026.08.17 | ₩67,148 | ₩67,167 | ₩67,055 | ₩67,122 | -0.04% | 21.8만 |
|---|
| 2026.08.14 | ₩67,148 | ₩67,148 | ₩67,108 | ₩67,135 | -0.02% | 10.7만 |
|---|
| 2026.08.13 | ₩67,148 | ₩67,148 | ₩67,097 | ₩67,108 | -0.06% | 10.5만 |
|---|
| 2026.08.12 | ₩67,068 | ₩67,148 | ₩67,028 | ₩67,081 | +0.02% | 32.3만 |
|---|
| 2026.08.11 | ₩67,055 | ₩67,095 | ₩67,029 | ₩67,068 | +0.02% | 21만 |
|---|
| 2026.08.10 | ₩67,055 | ₩67,095 | ₩67,014 | ₩67,014 | -0.06% | 12.7만 |
|---|
| 2026.08.07 | ₩67,095 | ₩67,095 | ₩67,063 | ₩67,095 | 0.00% | 8.8만 |
|---|
| 2026.08.06 | ₩67,061 | ₩67,115 | ₩67,055 | ₩67,068 | +0.01% | 13.5만 |
|---|
| 2026.08.05 | ₩67,028 | ₩67,108 | ₩67,028 | ₩67,095 | +0.10% | 13.7만 |
|---|
| 2026.08.04 | ₩67,014 | ₩67,135 | ₩67,014 | ₩67,135 | +0.18% | 23.4만 |
|---|
| 2026.08.03 | ₩67,041 | ₩67,068 | ₩67,001 | ₩67,001 | -0.06% | 27.1만 |
|---|
| 2026.07.31 | ₩67,001 | ₩67,055 | ₩66,947 | ₩67,014 | +0.02% | 27.2만 |
|---|
| 2026.07.30 | ₩67,041 | ₩67,065 | ₩67,028 | ₩67,028 | -0.02% | 14.9만 |
|---|
| 2026.07.29 | ₩67,256 | ₩67,269 | ₩67,229 | ₩67,242 | -0.02% | 9.7만 |
|---|
| 2026.07.28 | ₩67,215 | ₩67,269 | ₩67,215 | ₩67,242 | +0.04% | 14.2만 |
|---|
| 2026.07.27 | ₩67,202 | ₩67,245 | ₩67,202 | ₩67,215 | +0.02% | 51.9만 |
|---|
| 2026.07.24 | ₩67,148 | ₩67,215 | ₩67,135 | ₩67,175 | +0.04% | 7.2만 |
|---|
| 2026.07.23 | ₩67,242 | ₩67,242 | ₩67,148 | ₩67,148 | -0.14% | 19만 |
|---|
| 2026.07.22 | ₩67,162 | ₩67,215 | ₩67,159 | ₩67,195 | +0.05% | 24.8만 |
|---|
| 2026.07.21 | ₩67,189 | ₩67,256 | ₩67,175 | ₩67,189 | 0.00% | 23.1만 |
|---|
| 2026.07.20 | ₩67,229 | ₩67,256 | ₩67,189 | ₩67,229 | 0.00% | 17만 |
|---|
| 2026.07.17 | ₩67,215 | ₩67,269 | ₩67,215 | ₩67,269 | +0.08% | 14.3만 |
|---|
| 2026.07.16 | ₩67,135 | ₩67,229 | ₩67,135 | ₩67,189 | +0.08% | 19.6만 |
|---|
| 2026.07.15 | ₩67,229 | ₩67,229 | ₩67,189 | ₩67,189 | -0.06% | 63.1만 |
|---|
| 2026.07.14 | ₩67,242 | ₩67,242 | ₩67,175 | ₩67,189 | -0.08% | 11.5만 |
|---|
| 2026.07.13 | ₩67,189 | ₩67,215 | ₩67,162 | ₩67,162 | -0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩67,202 | ₩67,215 | ₩67,189 | ₩67,202 | 0.00% | 14.9만 |
|---|
| 2026.07.09 | ₩67,162 | ₩67,215 | ₩67,162 | ₩67,202 | +0.06% | 68.7만 |
|---|
| 2026.07.08 | ₩67,215 | ₩67,242 | ₩67,135 | ₩67,162 | -0.08% | 68.6만 |
|---|
| 2026.07.07 | ₩67,175 | ₩67,215 | ₩67,148 | ₩67,148 | -0.04% | 14.7만 |
|---|
| 2026.07.06 | ₩67,162 | ₩67,215 | ₩67,162 | ₩67,209 | +0.07% | 34.3만 |
|---|
| 2026.07.02 | ₩67,148 | ₩67,199 | ₩67,148 | ₩67,162 | +0.02% | 13.9만 |
|---|
| 2026.07.01 | ₩67,175 | ₩67,182 | ₩67,148 | ₩67,148 | -0.04% | 14.8만 |
|---|
| 2026.06.30 | ₩67,229 | ₩67,229 | ₩67,148 | ₩67,148 | -0.12% | 25.7만 |
|---|
| 2026.06.29 | ₩67,202 | ₩67,215 | ₩67,148 | ₩67,162 | -0.06% | 20.5만 |
|---|
| 2026.06.26 | ₩67,242 | ₩67,387 | ₩67,242 | ₩67,363 | +0.18% | 23.1만 |
|---|
| 2026.06.25 | ₩67,282 | ₩67,363 | ₩67,282 | ₩67,363 | +0.12% | 262만 |
|---|
| 2026.06.24 | ₩67,363 | ₩67,363 | ₩67,309 | ₩67,323 | -0.06% | 28.9만 |
|---|
| 2026.06.23 | ₩67,229 | ₩67,309 | ₩67,229 | ₩67,309 | +0.12% | 360.7만 |
|---|
| 2026.06.22 | ₩67,296 | ₩67,296 | ₩67,242 | ₩67,256 | -0.06% | 22.4만 |
|---|
| 2026.06.18 | ₩67,309 | ₩67,323 | ₩67,262 | ₩67,269 | -0.06% | 20.5만 |
|---|
| 2026.06.17 | ₩67,296 | ₩67,296 | ₩67,222 | ₩67,242 | -0.08% | 10.9만 |
|---|
| 2026.06.16 | ₩67,202 | ₩67,282 | ₩67,202 | ₩67,282 | +0.12% | 18.7만 |
|---|
| 2026.06.15 | ₩67,175 | ₩67,266 | ₩67,175 | ₩67,229 | +0.08% | 33.4만 |
|---|
| 2026.06.12 | ₩67,215 | ₩67,242 | ₩67,189 | ₩67,229 | +0.02% | 31.1만 |
|---|
| 2026.06.11 | ₩67,189 | ₩67,215 | ₩67,138 | ₩67,189 | 0.00% | 27.5만 |
|---|
| 2026.06.10 | ₩67,148 | ₩67,162 | ₩67,122 | ₩67,135 | -0.02% | 19.3만 |
|---|
| 2026.06.09 | ₩67,068 | ₩67,148 | ₩67,068 | ₩67,122 | +0.08% | 12.7만 |
|---|
| 2026.06.08 | ₩67,081 | ₩67,148 | ₩67,081 | ₩67,095 | +0.02% | 11.7만 |
|---|
| 2026.06.05 | ₩67,162 | ₩67,162 | ₩67,088 | ₩67,108 | -0.08% | 17.6만 |
|---|
| 2026.06.04 | ₩67,108 | ₩67,175 | ₩67,108 | ₩67,135 | +0.04% | 22만 |
|---|
| 2026.06.03 | ₩67,122 | ₩67,159 | ₩67,108 | ₩67,135 | +0.02% | 16.1만 |
|---|
| 2026.06.02 | ₩67,081 | ₩67,169 | ₩67,081 | ₩67,148 | +0.10% | 29.7만 |
|---|
| 2026.06.01 | ₩67,095 | ₩67,135 | ₩67,081 | ₩67,122 | +0.04% | 23.2만 |
|---|
| 2026.05.29 | ₩67,135 | ₩67,142 | ₩67,108 | ₩67,108 | -0.04% | 23.1만 |
|---|
| 2026.05.28 | ₩67,095 | ₩67,136 | ₩67,028 | ₩67,108 | +0.02% | 17.5만 |
|---|
| 2026.05.27 | ₩67,242 | ₩67,296 | ₩67,242 | ₩67,269 | +0.04% | 40만 |
|---|
| 2026.05.26 | ₩67,309 | ₩67,309 | ₩67,242 | ₩67,256 | -0.08% | 25.9만 |
|---|
| 2026.05.22 | ₩67,148 | ₩67,229 | ₩67,148 | ₩67,215 | +0.10% | 16.4만 |
|---|
| 2026.05.21 | ₩67,202 | ₩67,202 | ₩67,135 | ₩67,189 | -0.02% | 12.2만 |
|---|
| 2026.05.20 | ₩67,122 | ₩67,189 | ₩67,118 | ₩67,179 | +0.09% | 29.1만 |
|---|
| 2026.05.19 | ₩67,148 | ₩67,148 | ₩67,083 | ₩67,108 | -0.06% | 53.2만 |
|---|
| 2026.05.18 | ₩67,148 | ₩67,155 | ₩67,102 | ₩67,115 | -0.05% | 21.6만 |
|---|
| 2026.05.15 | ₩67,135 | ₩67,229 | ₩67,108 | ₩67,135 | 0.00% | 23.1만 |
|---|
| 2026.05.14 | ₩67,175 | ₩67,201 | ₩67,148 | ₩67,162 | -0.02% | 35.2만 |
|---|
| 2026.05.13 | ₩67,162 | ₩67,202 | ₩67,148 | ₩67,189 | +0.04% | 274.6만 |
|---|
| 2026.05.12 | ₩67,175 | ₩67,175 | ₩67,115 | ₩67,175 | 0.00% | 192만 |
|---|
| 2026.05.11 | ₩67,202 | ₩67,202 | ₩67,135 | ₩67,148 | -0.08% | 34.3만 |
|---|
| 2026.05.08 | ₩67,175 | ₩67,222 | ₩67,148 | ₩67,162 | -0.02% | 25.3만 |
|---|
| 2026.05.07 | ₩67,202 | ₩67,229 | ₩67,122 | ₩67,122 | -0.12% | 17.5만 |
|---|
| 2026.05.06 | ₩67,162 | ₩67,202 | ₩67,148 | ₩67,148 | -0.02% | 20.3만 |
|---|
| 2026.05.05 | ₩67,095 | ₩67,148 | ₩67,095 | ₩67,122 | +0.04% | 38.2만 |
|---|
| 2026.05.04 | ₩67,081 | ₩67,095 | ₩67,041 | ₩67,081 | 0.00% | 26.5만 |
|---|
| 2026.05.01 | ₩67,095 | ₩67,122 | ₩67,055 | ₩67,081 | -0.02% | 25.5만 |
|---|
| 2026.04.30 | ₩67,028 | ₩67,095 | ₩67,028 | ₩67,055 | +0.04% | 22.2만 |
|---|
| 2026.04.29 | ₩67,088 | ₩67,088 | ₩67,028 | ₩67,041 | -0.07% | 13.8만 |
|---|
| 2026.04.28 | ₩67,323 | ₩67,343 | ₩67,269 | ₩67,309 | -0.02% | 12.1만 |
|---|
| 2026.04.27 | ₩67,296 | ₩67,376 | ₩67,289 | ₩67,323 | +0.04% | 19.6만 |
|---|
| 2026.04.24 | ₩67,229 | ₩67,343 | ₩67,229 | ₩67,309 | +0.12% | 19.8만 |
|---|
| 2026.04.23 | ₩67,323 | ₩67,353 | ₩67,282 | ₩67,282 | -0.06% | 15.1만 |
|---|
| 2026.04.22 | ₩67,336 | ₩67,336 | ₩67,269 | ₩67,303 | -0.05% | 11.9만 |
|---|
| 2026.04.21 | ₩67,282 | ₩67,319 | ₩67,256 | ₩67,282 | 0.00% | 12.8만 |
|---|
| 2026.04.20 | ₩67,256 | ₩67,296 | ₩67,256 | ₩67,282 | +0.04% | 14.9만 |
|---|
| 2026.04.17 | ₩67,229 | ₩67,293 | ₩67,215 | ₩67,256 | +0.04% | 18.2만 |
|---|
| 2026.04.16 | ₩67,242 | ₩67,254 | ₩67,189 | ₩67,202 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩67,215 | ₩67,256 | ₩67,215 | ₩67,229 | +0.02% | 14.3만 |
|---|
| 2026.04.14 | ₩67,189 | ₩67,256 | ₩67,189 | ₩67,229 | +0.06% | 17.8만 |
|---|
| 2026.04.13 | ₩67,148 | ₩67,215 | ₩67,148 | ₩67,202 | +0.08% | 20.5만 |
|---|
| 2026.04.10 | ₩67,229 | ₩67,229 | ₩67,175 | ₩67,175 | -0.08% | 15.7만 |
|---|
| 2026.04.09 | ₩67,242 | ₩67,242 | ₩67,140 | ₩67,202 | -0.06% | 13.8만 |
|---|
| 2026.04.08 | ₩67,189 | ₩67,221 | ₩67,162 | ₩67,175 | -0.02% | 54.1만 |
|---|
| 2026.04.07 | ₩67,068 | ₩67,115 | ₩67,055 | ₩67,108 | +0.06% | 22.7만 |
|---|
| 2026.04.06 | ₩67,068 | ₩67,095 | ₩67,029 | ₩67,041 | -0.04% | 14.9만 |
|---|
| 2026.04.02 | ₩67,041 | ₩67,095 | ₩67,014 | ₩67,068 | +0.04% | 17.4만 |
|---|
| 2026.04.01 | ₩67,135 | ₩67,135 | ₩67,014 | ₩67,041 | -0.14% | 22.6만 |
|---|
| 2026.03.31 | ₩67,001 | ₩67,068 | ₩66,907 | ₩67,068 | +0.10% | 75.6만 |
|---|
| 2026.03.30 | ₩67,001 | ₩67,055 | ₩66,974 | ₩66,988 | -0.02% | 23.4만 |
|---|
| 2026.03.27 | ₩67,108 | ₩67,229 | ₩67,108 | ₩67,189 | +0.12% | 46.8만 |
|---|
| 2026.03.26 | ₩67,242 | ₩67,242 | ₩67,081 | ₩67,081 | -0.24% | 21.6만 |
|---|
| 2026.03.25 | ₩67,229 | ₩67,269 | ₩67,229 | ₩67,256 | +0.04% | 14.5만 |
|---|
| 2026.03.24 | ₩67,202 | ₩67,242 | ₩67,189 | ₩67,215 | +0.02% | 33.1만 |
|---|
| 2026.03.23 | ₩67,175 | ₩67,256 | ₩67,175 | ₩67,215 | +0.06% | 35.4만 |
|---|
| 2026.03.20 | ₩67,336 | ₩67,336 | ₩67,202 | ₩67,209 | -0.19% | 18.3만 |
|---|
| 2026.03.19 | ₩67,215 | ₩67,363 | ₩67,215 | ₩67,296 | +0.12% | 45.6만 |
|---|
| 2026.03.18 | ₩67,390 | ₩67,390 | ₩67,309 | ₩67,316 | -0.11% | 16.2만 |
|---|
| 2026.03.17 | ₩67,363 | ₩67,363 | ₩67,276 | ₩67,349 | -0.02% | 19.2만 |
|---|
| 2026.03.16 | ₩67,215 | ₩67,296 | ₩67,215 | ₩67,269 | +0.08% | 32만 |
|---|
| 2026.03.13 | ₩67,256 | ₩67,305 | ₩67,195 | ₩67,269 | +0.02% | 36.3만 |
|---|
| 2026.03.12 | ₩67,323 | ₩67,323 | ₩67,162 | ₩67,256 | -0.10% | 46만 |
|---|
| 2026.03.11 | ₩67,376 | ₩67,376 | ₩67,296 | ₩67,323 | -0.08% | 18.3만 |
|---|
| 2026.03.10 | ₩67,396 | ₩67,396 | ₩67,336 | ₩67,363 | -0.05% | 16.4만 |
|---|
| 2026.03.09 | ₩67,323 | ₩67,376 | ₩67,323 | ₩67,336 | +0.02% | 34만 |
|---|
| 2026.03.06 | ₩67,349 | ₩67,363 | ₩67,309 | ₩67,336 | -0.02% | 26.4만 |
|---|
| 2026.03.05 | ₩67,349 | ₩67,364 | ₩67,309 | ₩67,323 | -0.04% | 45.2만 |
|---|
| 2026.03.04 | ₩67,443 | ₩67,443 | ₩67,349 | ₩67,376 | -0.10% | 54.7만 |
|---|
| 2026.03.03 | ₩67,336 | ₩67,386 | ₩67,327 | ₩67,363 | +0.04% | 24.3만 |
|---|
| 2026.03.02 | ₩67,363 | ₩67,391 | ₩67,349 | ₩67,356 | -0.01% | 33.1만 |
|---|
| 2026.02.27 | ₩67,430 | ₩67,457 | ₩67,390 | ₩67,396 | -0.05% | 18.7만 |
|---|
| 2026.02.26 | ₩67,390 | ₩67,399 | ₩67,363 | ₩67,376 | -0.02% | 33.5만 |
|---|
| 2026.02.25 | ₩67,564 | ₩67,604 | ₩67,564 | ₩67,573 | +0.01% | 36만 |
|---|
| 2026.02.24 | ₩67,564 | ₩67,591 | ₩67,550 | ₩67,557 | -0.01% | 61.1만 |
|---|
| 2026.02.23 | ₩67,604 | ₩67,604 | ₩67,537 | ₩67,564 | -0.06% | 23만 |
|---|
| 2026.02.20 | ₩67,550 | ₩67,550 | ₩67,517 | ₩67,517 | -0.05% | 22.3만 |
|---|
| 2026.02.19 | ₩67,510 | ₩67,529 | ₩67,504 | ₩67,524 | +0.02% | 29.4만 |
|---|
| 2026.02.18 | ₩67,483 | ₩67,525 | ₩67,483 | ₩67,504 | +0.03% | 22.1만 |
|---|
| 2026.02.17 | ₩67,564 | ₩67,564 | ₩67,483 | ₩67,510 | -0.08% | 28.5만 |
|---|
| 2026.02.13 | ₩67,483 | ₩67,524 | ₩67,470 | ₩67,517 | +0.05% | 30만 |
|---|
| 2026.02.12 | ₩67,423 | ₩67,470 | ₩67,403 | ₩67,403 | -0.03% | 69.2만 |
|---|
| 2026.02.11 | ₩67,376 | ₩67,390 | ₩67,363 | ₩67,383 | +0.01% | 20.5만 |
|---|
| 2026.02.10 | ₩67,376 | ₩67,403 | ₩67,356 | ₩67,370 | -0.01% | 36.3만 |
|---|
| 2026.02.09 | ₩67,363 | ₩67,363 | ₩67,336 | ₩67,349 | -0.02% | 35.8만 |
|---|
| 2026.02.06 | ₩67,349 | ₩67,363 | ₩67,323 | ₩67,343 | -0.01% | 19.7만 |
|---|
| 2026.02.05 | ₩67,336 | ₩67,349 | ₩67,309 | ₩67,323 | -0.02% | 48.7만 |
|---|
| 2026.02.04 | ₩67,296 | ₩67,309 | ₩67,269 | ₩67,269 | -0.04% | 31.9만 |
|---|
| 2026.02.03 | ₩67,269 | ₩67,323 | ₩67,260 | ₩67,309 | +0.06% | 30.4만 |
|---|
| 2026.02.02 | ₩67,296 | ₩67,296 | ₩67,256 | ₩67,269 | -0.04% | 37.3만 |
|---|
| 2026.01.30 | ₩67,269 | ₩67,282 | ₩67,249 | ₩67,276 | +0.01% | 34.4만 |
|---|
| 2026.01.29 | ₩67,236 | ₩67,269 | ₩67,217 | ₩67,242 | +0.01% | 47.8만 |
|---|
| 2026.01.28 | ₩67,457 | ₩67,457 | ₩67,430 | ₩67,437 | -0.03% | 17.2만 |
|---|
| 2026.01.27 | ₩67,443 | ₩67,457 | ₩67,430 | ₩67,443 | 0.00% | 39.1만 |
|---|
| 2026.01.26 | ₩67,470 | ₩67,470 | ₩67,430 | ₩67,437 | -0.05% | 21.4만 |
|---|
| 2026.01.23 | ₩67,416 | ₩67,430 | ₩67,403 | ₩67,430 | +0.02% | 19.3만 |
|---|
| 2026.01.22 | ₩67,403 | ₩67,403 | ₩67,376 | ₩67,390 | -0.02% | 17.8만 |
|---|
| 2026.01.21 | ₩67,349 | ₩67,376 | ₩67,343 | ₩67,376 | +0.04% | 24.8만 |
|---|
| 2026.01.20 | ₩67,376 | ₩67,390 | ₩67,336 | ₩67,343 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩67,416 | ₩67,416 | ₩67,363 | ₩67,363 | -0.08% | 24.1만 |
|---|
| 2026.01.15 | ₩67,376 | ₩67,416 | ₩67,363 | ₩67,390 | +0.02% | 34.4만 |
|---|
| 2026.01.14 | ₩67,390 | ₩67,403 | ₩67,376 | ₩67,376 | -0.02% | 21.5만 |
|---|
| 2026.01.13 | ₩67,363 | ₩67,390 | ₩67,349 | ₩67,363 | 0.00% | 20.2만 |
|---|
| 2026.01.12 | ₩67,390 | ₩67,390 | ₩67,336 | ₩67,336 | -0.08% | 35.7만 |
|---|
| 2026.01.09 | ₩67,349 | ₩67,363 | ₩67,327 | ₩67,336 | -0.02% | 36.3만 |
|---|
| 2026.01.08 | ₩67,309 | ₩67,336 | ₩67,309 | ₩67,323 | +0.02% | 22.2만 |
|---|
| 2026.01.07 | ₩67,349 | ₩67,403 | ₩67,289 | ₩67,343 | -0.01% | 35.3만 |
|---|
| 2026.01.06 | ₩67,363 | ₩67,363 | ₩67,282 | ₩67,309 | -0.08% | 40.1만 |
|---|
| 2026.01.05 | ₩67,336 | ₩67,336 | ₩67,309 | ₩67,336 | 0.00% | 36.1만 |
|---|
| 2026.01.02 | ₩67,336 | ₩67,349 | ₩67,309 | ₩67,316 | -0.03% | 47.3만 |
|---|
| 2025.12.31 | ₩67,296 | ₩67,323 | ₩67,269 | ₩67,309 | +0.02% | 29만 |
|---|
| 2025.12.30 | ₩67,296 | ₩67,403 | ₩67,256 | ₩67,269 | -0.04% | 20.9만 |
|---|
| 2025.12.29 | ₩67,524 | ₩67,537 | ₩67,524 | ₩67,537 | +0.02% | 19.9만 |
|---|
| 2025.12.26 | ₩67,483 | ₩67,537 | ₩67,483 | ₩67,524 | +0.06% | 17.4만 |
|---|
| 2025.12.24 | ₩67,497 | ₩67,524 | ₩65,686 | ₩67,497 | 0.00% | 8.8만 |
|---|
| 2025.12.23 | ₩67,457 | ₩67,483 | ₩67,443 | ₩67,483 | +0.04% | 49.3만 |
|---|
| 2025.12.22 | ₩67,470 | ₩67,470 | ₩67,430 | ₩67,463 | -0.01% | 20.6만 |
|---|
| 2025.12.19 | ₩67,524 | ₩67,524 | ₩67,443 | ₩67,450 | -0.11% | 13.9만 |
|---|
| 2025.12.18 | ₩67,443 | ₩67,470 | ₩67,430 | ₩67,470 | +0.04% | 20.6만 |
|---|
| 2025.12.17 | ₩67,403 | ₩67,432 | ₩67,390 | ₩67,416 | +0.02% | 15.7만 |
|---|
| 2025.12.16 | ₩67,376 | ₩67,437 | ₩67,376 | ₩67,403 | +0.04% | 22.2만 |
|---|
| 2025.12.15 | ₩67,430 | ₩67,430 | ₩67,363 | ₩67,376 | -0.08% | 12.5만 |
|---|
| 2025.12.12 | ₩67,376 | ₩67,390 | ₩67,376 | ₩67,376 | 0.00% | 14.8만 |
|---|
| 2025.12.11 | ₩67,376 | ₩67,403 | ₩67,363 | ₩67,376 | 0.00% | 18.5만 |
|---|
| 2025.12.10 | ₩67,349 | ₩67,376 | ₩67,336 | ₩67,363 | +0.02% | 18.1만 |
|---|
| 2025.12.09 | ₩67,349 | ₩67,363 | ₩67,336 | ₩67,349 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩67,376 | ₩67,376 | ₩67,323 | ₩67,336 | -0.06% | 21.6만 |
|---|
| 2025.12.05 | ₩67,376 | ₩67,390 | ₩67,336 | ₩67,349 | -0.04% | 19.3만 |
|---|
| 2025.12.04 | ₩67,403 | ₩67,403 | ₩67,363 | ₩67,363 | -0.06% | 18.8만 |
|---|
| 2025.12.03 | ₩67,363 | ₩67,390 | ₩67,363 | ₩67,363 | 0.00% | 19만 |
|---|
| 2025.12.02 | ₩67,390 | ₩67,403 | ₩67,349 | ₩67,363 | -0.04% | 14.4만 |
|---|
| 2025.12.01 | ₩67,336 | ₩67,363 | ₩67,336 | ₩67,356 | +0.03% | 25.4만 |
|---|
| 2025.11.28 | ₩67,403 | ₩67,403 | ₩67,343 | ₩67,349 | -0.08% | 16.1만 |
|---|
| 2025.11.26 | ₩67,390 | ₩67,443 | ₩67,336 | ₩67,376 | -0.02% | 11.2만 |
|---|
| 2025.11.25 | ₩67,617 | ₩67,617 | ₩67,577 | ₩67,577 | -0.06% | 50.6만 |
|---|
| 2025.11.24 | ₩67,557 | ₩67,557 | ₩67,524 | ₩67,537 | -0.03% | 13만 |
|---|
| 2025.11.21 | ₩67,497 | ₩67,537 | ₩67,497 | ₩67,510 | +0.02% | 19.9만 |
|---|
| 2025.11.20 | ₩67,470 | ₩67,497 | ₩67,470 | ₩67,490 | +0.03% | 31.6만 |
|---|
| 2025.11.19 | ₩67,490 | ₩67,490 | ₩67,457 | ₩67,477 | -0.02% | 16만 |
|---|
| 2025.11.18 | ₩67,470 | ₩67,491 | ₩67,437 | ₩67,470 | 0.00% | 27만 |
|---|
| 2025.11.17 | ₩67,470 | ₩67,470 | ₩67,416 | ₩67,430 | -0.06% | 18만 |
|---|
| 2025.11.14 | ₩67,416 | ₩67,430 | ₩67,403 | ₩67,416 | 0.00% | 19.5만 |
|---|
| 2025.11.13 | ₩67,403 | ₩67,514 | ₩67,403 | ₩67,410 | +0.01% | 14.6만 |
|---|
| 2025.11.12 | ₩67,403 | ₩67,430 | ₩67,403 | ₩67,423 | +0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩67,403 | ₩67,443 | ₩67,403 | ₩67,416 | +0.02% | 13.2만 |
|---|
| 2025.11.10 | ₩67,363 | ₩67,390 | ₩67,363 | ₩67,376 | +0.02% | 13.9만 |
|---|
| 2025.11.07 | ₩67,363 | ₩67,390 | ₩67,336 | ₩67,363 | 0.00% | 19만 |
|---|
| 2025.11.06 | ₩67,349 | ₩67,363 | ₩67,336 | ₩67,336 | -0.02% | 15.3만 |
|---|
| 2025.11.05 | ₩67,363 | ₩67,376 | ₩67,309 | ₩67,316 | -0.07% | 12.6만 |
|---|
| 2025.11.04 | ₩67,323 | ₩67,363 | ₩67,323 | ₩67,324 | +0.00% | 12.5만 |
|---|
| 2025.11.03 | ₩67,376 | ₩67,376 | ₩67,323 | ₩67,336 | -0.06% | 15.4만 |
|---|
| 2025.10.31 | ₩67,376 | ₩67,376 | ₩67,349 | ₩67,349 | -0.04% | 17.6만 |
|---|
| 2025.10.30 | ₩67,323 | ₩67,370 | ₩67,296 | ₩67,343 | +0.03% | 46.2만 |
|---|
| 2025.10.29 | ₩67,604 | ₩67,631 | ₩67,430 | ₩67,564 | -0.06% | 11.9만 |
|---|
| 2025.10.28 | ₩67,564 | ₩67,616 | ₩67,564 | ₩67,611 | +0.07% | 14만 |
|---|
| 2025.10.27 | ₩67,591 | ₩67,593 | ₩67,564 | ₩67,591 | 0.00% | 16.6만 |
|---|
| 2025.10.24 | ₩67,617 | ₩67,617 | ₩67,577 | ₩67,577 | -0.06% | 17.2만 |
|---|
| 2025.10.23 | ₩67,591 | ₩67,604 | ₩67,564 | ₩67,577 | -0.02% | 26.5만 |
|---|
| 2025.10.22 | ₩67,604 | ₩67,604 | ₩67,577 | ₩67,597 | -0.01% | 17.2만 |
|---|
| 2025.10.21 | ₩67,832 | ₩67,832 | ₩67,537 | ₩67,591 | -0.36% | 21.4만 |
|---|
| 2025.10.20 | ₩67,604 | ₩67,604 | ₩67,537 | ₩67,537 | -0.10% | 22.3만 |
|---|
| 2025.10.17 | ₩67,604 | ₩67,750 | ₩67,497 | ₩67,537 | -0.10% | 19.7만 |
|---|
| 2025.10.16 | ₩67,537 | ₩67,564 | ₩67,483 | ₩67,537 | 0.00% | 15.1만 |
|---|
| 2025.10.15 | ₩67,457 | ₩67,524 | ₩67,437 | ₩67,497 | +0.06% | 15.2만 |
|---|
| 2025.10.14 | ₩67,483 | ₩67,483 | ₩67,418 | ₩67,463 | -0.03% | 8.3만 |
|---|
| 2025.10.13 | ₩67,416 | ₩67,457 | ₩67,403 | ₩67,443 | +0.04% | 35.9만 |
|---|
| 2025.10.10 | ₩67,443 | ₩67,453 | ₩67,403 | ₩67,423 | -0.03% | 16.9만 |
|---|