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 | ₩66,799 | ₩66,852 | ₩66,785 | ₩66,852 | +0.08% | 16만 |
| 2026.10.08 | ₩66,745 | ₩66,839 | ₩66,745 | ₩66,839 | +0.14% | 14.4만 |
| 2026.10.07 | ₩66,691 | ₩66,792 | ₩66,691 | ₩66,772 | +0.12% | 12.4만 |
| 2026.10.06 | ₩66,705 | ₩66,812 | ₩66,705 | ₩66,785 | +0.12% | 16.2만 |
| 2026.10.05 | ₩66,732 | ₩66,752 | ₩66,709 | ₩66,732 | 0.00% | 23.6만 |
| 2026.10.02 | ₩66,758 | ₩66,785 | ₩66,709 | ₩66,738 | -0.03% | 12.8만 |
| 2026.10.01 | ₩66,745 | ₩66,772 | ₩66,698 | ₩66,732 | -0.02% | 62.6만 |
| 2026.09.30 | ₩66,705 | ₩66,758 | ₩66,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,721 |
| +0.02% |
| 65.2만 |
| 2026.09.29 | ₩66,765 | ₩66,765 | ₩66,691 | ₩66,691 | -0.11% | 15.7만 |
|---|
| 2026.09.28 | ₩66,933 | ₩66,973 | ₩66,926 | ₩66,946 | +0.02% | 11.6만 |
|---|
| 2026.09.25 | ₩67,000 | ₩67,000 | ₩66,946 | ₩66,946 | -0.08% | 11.2만 |
|---|
| 2026.09.24 | ₩67,040 | ₩67,040 | ₩66,946 | ₩66,946 | -0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩67,067 | ₩67,074 | ₩66,973 | ₩67,000 | -0.10% | 12.9만 |
|---|
| 2026.09.22 | ₩67,013 | ₩67,107 | ₩67,013 | ₩67,054 | +0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩67,040 | ₩67,078 | ₩67,027 | ₩67,067 | +0.04% | 117.1만 |
|---|
| 2026.09.18 | ₩67,013 | ₩67,104 | ₩67,013 | ₩67,036 | +0.03% | 16만 |
|---|
| 2026.09.17 | ₩67,000 | ₩67,054 | ₩67,000 | ₩67,040 | +0.06% | 37.4만 |
|---|
| 2026.09.16 | ₩66,986 | ₩67,040 | ₩66,973 | ₩66,973 | -0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,973 | ₩67,013 | ₩66,973 | ₩66,986 | +0.02% | 15.9만 |
|---|
| 2026.09.14 | ₩66,960 | ₩67,027 | ₩66,960 | ₩66,986 | +0.04% | 25.5만 |
|---|
| 2026.09.11 | ₩67,000 | ₩67,040 | ₩66,960 | ₩66,960 | -0.06% | 118.2만 |
|---|
| 2026.09.10 | ₩67,013 | ₩67,027 | ₩67,000 | ₩67,000 | -0.02% | 11.5만 |
|---|
| 2026.09.09 | ₩67,067 | ₩67,118 | ₩67,027 | ₩67,054 | -0.02% | 27.8만 |
|---|
| 2026.09.08 | ₩67,067 | ₩67,091 | ₩67,054 | ₩67,067 | 0.00% | 33.8만 |
|---|
| 2026.09.04 | ₩67,080 | ₩67,102 | ₩67,054 | ₩67,054 | -0.04% | 8.8만 |
|---|
| 2026.09.03 | ₩67,087 | ₩67,107 | ₩67,054 | ₩67,074 | -0.02% | 107.8만 |
|---|
| 2026.09.02 | ₩67,013 | ₩67,096 | ₩67,013 | ₩67,054 | +0.06% | 9.8만 |
|---|
| 2026.09.01 | ₩67,054 | ₩67,185 | ₩67,013 | ₩67,027 | -0.04% | 15.6만 |
|---|
| 2026.08.31 | ₩67,080 | ₩67,087 | ₩67,027 | ₩67,054 | -0.04% | 21.8만 |
|---|
| 2026.08.28 | ₩67,067 | ₩67,115 | ₩67,040 | ₩67,067 | 0.00% | 17.9만 |
|---|
| 2026.08.27 | ₩67,241 | ₩67,295 | ₩67,201 | ₩67,295 | +0.08% | 14.3만 |
|---|
| 2026.08.26 | ₩67,308 | ₩67,308 | ₩67,255 | ₩67,281 | -0.04% | 18.9만 |
|---|
| 2026.08.25 | ₩67,295 | ₩67,315 | ₩67,268 | ₩67,315 | +0.03% | 26.1만 |
|---|
| 2026.08.24 | ₩67,295 | ₩67,295 | ₩67,228 | ₩67,281 | -0.02% | 18.8만 |
|---|
| 2026.08.21 | ₩67,241 | ₩67,241 | ₩67,188 | ₩67,188 | -0.08% | 44.1만 |
|---|
| 2026.08.20 | ₩67,214 | ₩67,228 | ₩67,188 | ₩67,228 | +0.02% | 243.8만 |
|---|
| 2026.08.19 | ₩67,214 | ₩67,228 | ₩67,188 | ₩67,222 | +0.01% | 22.5만 |
|---|
| 2026.08.18 | ₩67,201 | ₩67,201 | ₩67,154 | ₩67,161 | -0.06% | 23.5만 |
|---|
| 2026.08.17 | ₩67,201 | ₩67,220 | ₩67,107 | ₩67,174 | -0.04% | 21.8만 |
|---|
| 2026.08.14 | ₩67,201 | ₩67,201 | ₩67,161 | ₩67,188 | -0.02% | 10.7만 |
|---|
| 2026.08.13 | ₩67,201 | ₩67,201 | ₩67,150 | ₩67,161 | -0.06% | 10.5만 |
|---|
| 2026.08.12 | ₩67,121 | ₩67,201 | ₩67,080 | ₩67,134 | +0.02% | 32.3만 |
|---|
| 2026.08.11 | ₩67,107 | ₩67,147 | ₩67,082 | ₩67,121 | +0.02% | 21만 |
|---|
| 2026.08.10 | ₩67,107 | ₩67,147 | ₩67,067 | ₩67,067 | -0.06% | 12.7만 |
|---|
| 2026.08.07 | ₩67,147 | ₩67,147 | ₩67,115 | ₩67,147 | 0.00% | 8.8만 |
|---|
| 2026.08.06 | ₩67,114 | ₩67,167 | ₩67,107 | ₩67,121 | +0.01% | 13.5만 |
|---|
| 2026.08.05 | ₩67,080 | ₩67,161 | ₩67,080 | ₩67,147 | +0.10% | 13.7만 |
|---|
| 2026.08.04 | ₩67,067 | ₩67,188 | ₩67,067 | ₩67,188 | +0.18% | 23.4만 |
|---|
| 2026.08.03 | ₩67,094 | ₩67,121 | ₩67,054 | ₩67,054 | -0.06% | 27.1만 |
|---|
| 2026.07.31 | ₩67,054 | ₩67,107 | ₩67,000 | ₩67,067 | +0.02% | 27.2만 |
|---|
| 2026.07.30 | ₩67,094 | ₩67,118 | ₩67,080 | ₩67,080 | -0.02% | 14.9만 |
|---|
| 2026.07.29 | ₩67,308 | ₩67,322 | ₩67,281 | ₩67,295 | -0.02% | 9.7만 |
|---|
| 2026.07.28 | ₩67,268 | ₩67,322 | ₩67,268 | ₩67,295 | +0.04% | 14.2만 |
|---|
| 2026.07.27 | ₩67,255 | ₩67,298 | ₩67,255 | ₩67,268 | +0.02% | 51.9만 |
|---|
| 2026.07.24 | ₩67,201 | ₩67,268 | ₩67,188 | ₩67,228 | +0.04% | 7.2만 |
|---|
| 2026.07.23 | ₩67,295 | ₩67,295 | ₩67,201 | ₩67,201 | -0.14% | 19만 |
|---|
| 2026.07.22 | ₩67,214 | ₩67,268 | ₩67,212 | ₩67,248 | +0.05% | 24.8만 |
|---|
| 2026.07.21 | ₩67,241 | ₩67,308 | ₩67,228 | ₩67,241 | 0.00% | 23.1만 |
|---|
| 2026.07.20 | ₩67,281 | ₩67,308 | ₩67,241 | ₩67,281 | 0.00% | 17만 |
|---|
| 2026.07.17 | ₩67,268 | ₩67,322 | ₩67,268 | ₩67,322 | +0.08% | 14.3만 |
|---|
| 2026.07.16 | ₩67,188 | ₩67,281 | ₩67,188 | ₩67,241 | +0.08% | 19.6만 |
|---|
| 2026.07.15 | ₩67,281 | ₩67,281 | ₩67,241 | ₩67,241 | -0.06% | 63.1만 |
|---|
| 2026.07.14 | ₩67,295 | ₩67,295 | ₩67,228 | ₩67,241 | -0.08% | 11.5만 |
|---|
| 2026.07.13 | ₩67,241 | ₩67,268 | ₩67,214 | ₩67,214 | -0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩67,255 | ₩67,268 | ₩67,241 | ₩67,255 | 0.00% | 14.9만 |
|---|
| 2026.07.09 | ₩67,214 | ₩67,268 | ₩67,214 | ₩67,255 | +0.06% | 68.7만 |
|---|
| 2026.07.08 | ₩67,268 | ₩67,295 | ₩67,188 | ₩67,214 | -0.08% | 68.6만 |
|---|
| 2026.07.07 | ₩67,228 | ₩67,268 | ₩67,201 | ₩67,201 | -0.04% | 14.7만 |
|---|
| 2026.07.06 | ₩67,214 | ₩67,268 | ₩67,214 | ₩67,261 | +0.07% | 34.3만 |
|---|
| 2026.07.02 | ₩67,201 | ₩67,252 | ₩67,201 | ₩67,214 | +0.02% | 13.9만 |
|---|
| 2026.07.01 | ₩67,228 | ₩67,235 | ₩67,201 | ₩67,201 | -0.04% | 14.8만 |
|---|
| 2026.06.30 | ₩67,281 | ₩67,281 | ₩67,201 | ₩67,201 | -0.12% | 25.7만 |
|---|
| 2026.06.29 | ₩67,255 | ₩67,268 | ₩67,201 | ₩67,214 | -0.06% | 20.5만 |
|---|
| 2026.06.26 | ₩67,295 | ₩67,440 | ₩67,295 | ₩67,416 | +0.18% | 23.1만 |
|---|
| 2026.06.25 | ₩67,335 | ₩67,416 | ₩67,335 | ₩67,416 | +0.12% | 262만 |
|---|
| 2026.06.24 | ₩67,416 | ₩67,416 | ₩67,362 | ₩67,375 | -0.06% | 28.9만 |
|---|
| 2026.06.23 | ₩67,281 | ₩67,362 | ₩67,281 | ₩67,362 | +0.12% | 360.7만 |
|---|
| 2026.06.22 | ₩67,349 | ₩67,349 | ₩67,295 | ₩67,308 | -0.06% | 22.4만 |
|---|
| 2026.06.18 | ₩67,362 | ₩67,375 | ₩67,315 | ₩67,322 | -0.06% | 20.5만 |
|---|
| 2026.06.17 | ₩67,349 | ₩67,349 | ₩67,275 | ₩67,295 | -0.08% | 10.9만 |
|---|
| 2026.06.16 | ₩67,255 | ₩67,335 | ₩67,255 | ₩67,335 | +0.12% | 18.7만 |
|---|
| 2026.06.15 | ₩67,228 | ₩67,319 | ₩67,228 | ₩67,281 | +0.08% | 33.4만 |
|---|
| 2026.06.12 | ₩67,268 | ₩67,295 | ₩67,241 | ₩67,281 | +0.02% | 31.1만 |
|---|
| 2026.06.11 | ₩67,241 | ₩67,268 | ₩67,190 | ₩67,241 | 0.00% | 27.5만 |
|---|
| 2026.06.10 | ₩67,201 | ₩67,214 | ₩67,174 | ₩67,188 | -0.02% | 19.3만 |
|---|
| 2026.06.09 | ₩67,121 | ₩67,201 | ₩67,121 | ₩67,174 | +0.08% | 12.7만 |
|---|
| 2026.06.08 | ₩67,134 | ₩67,201 | ₩67,134 | ₩67,147 | +0.02% | 11.7만 |
|---|
| 2026.06.05 | ₩67,214 | ₩67,214 | ₩67,141 | ₩67,161 | -0.08% | 17.6만 |
|---|
| 2026.06.04 | ₩67,161 | ₩67,228 | ₩67,161 | ₩67,188 | +0.04% | 22만 |
|---|
| 2026.06.03 | ₩67,174 | ₩67,212 | ₩67,161 | ₩67,188 | +0.02% | 16.1만 |
|---|
| 2026.06.02 | ₩67,134 | ₩67,221 | ₩67,134 | ₩67,201 | +0.10% | 29.7만 |
|---|
| 2026.06.01 | ₩67,147 | ₩67,188 | ₩67,134 | ₩67,174 | +0.04% | 23.2만 |
|---|
| 2026.05.29 | ₩67,188 | ₩67,194 | ₩67,161 | ₩67,161 | -0.04% | 23.1만 |
|---|
| 2026.05.28 | ₩67,147 | ₩67,189 | ₩67,080 | ₩67,161 | +0.02% | 17.5만 |
|---|
| 2026.05.27 | ₩67,295 | ₩67,349 | ₩67,295 | ₩67,322 | +0.04% | 40만 |
|---|
| 2026.05.26 | ₩67,362 | ₩67,362 | ₩67,295 | ₩67,308 | -0.08% | 25.9만 |
|---|
| 2026.05.22 | ₩67,201 | ₩67,281 | ₩67,201 | ₩67,268 | +0.10% | 16.4만 |
|---|
| 2026.05.21 | ₩67,255 | ₩67,255 | ₩67,188 | ₩67,241 | -0.02% | 12.2만 |
|---|
| 2026.05.20 | ₩67,174 | ₩67,241 | ₩67,170 | ₩67,232 | +0.09% | 29.1만 |
|---|
| 2026.05.19 | ₩67,201 | ₩67,201 | ₩67,135 | ₩67,161 | -0.06% | 53.2만 |
|---|
| 2026.05.18 | ₩67,201 | ₩67,208 | ₩67,154 | ₩67,167 | -0.05% | 21.6만 |
|---|
| 2026.05.15 | ₩67,188 | ₩67,281 | ₩67,161 | ₩67,188 | 0.00% | 23.1만 |
|---|
| 2026.05.14 | ₩67,228 | ₩67,253 | ₩67,201 | ₩67,214 | -0.02% | 35.2만 |
|---|
| 2026.05.13 | ₩67,214 | ₩67,255 | ₩67,201 | ₩67,241 | +0.04% | 274.6만 |
|---|
| 2026.05.12 | ₩67,228 | ₩67,228 | ₩67,167 | ₩67,228 | 0.00% | 192만 |
|---|
| 2026.05.11 | ₩67,255 | ₩67,255 | ₩67,188 | ₩67,201 | -0.08% | 34.3만 |
|---|
| 2026.05.08 | ₩67,228 | ₩67,275 | ₩67,201 | ₩67,214 | -0.02% | 25.3만 |
|---|
| 2026.05.07 | ₩67,255 | ₩67,281 | ₩67,174 | ₩67,174 | -0.12% | 17.5만 |
|---|
| 2026.05.06 | ₩67,214 | ₩67,255 | ₩67,201 | ₩67,201 | -0.02% | 20.3만 |
|---|
| 2026.05.05 | ₩67,147 | ₩67,201 | ₩67,147 | ₩67,174 | +0.04% | 38.2만 |
|---|
| 2026.05.04 | ₩67,134 | ₩67,147 | ₩67,094 | ₩67,134 | 0.00% | 26.5만 |
|---|
| 2026.05.01 | ₩67,147 | ₩67,174 | ₩67,107 | ₩67,134 | -0.02% | 25.5만 |
|---|
| 2026.04.30 | ₩67,080 | ₩67,147 | ₩67,080 | ₩67,107 | +0.04% | 22.2만 |
|---|
| 2026.04.29 | ₩67,141 | ₩67,141 | ₩67,080 | ₩67,094 | -0.07% | 13.8만 |
|---|
| 2026.04.28 | ₩67,375 | ₩67,395 | ₩67,322 | ₩67,362 | -0.02% | 12.1만 |
|---|
| 2026.04.27 | ₩67,349 | ₩67,429 | ₩67,342 | ₩67,375 | +0.04% | 19.6만 |
|---|
| 2026.04.24 | ₩67,281 | ₩67,395 | ₩67,281 | ₩67,362 | +0.12% | 19.8만 |
|---|
| 2026.04.23 | ₩67,375 | ₩67,406 | ₩67,335 | ₩67,335 | -0.06% | 15.1만 |
|---|
| 2026.04.22 | ₩67,389 | ₩67,389 | ₩67,322 | ₩67,355 | -0.05% | 11.9만 |
|---|
| 2026.04.21 | ₩67,335 | ₩67,371 | ₩67,308 | ₩67,335 | 0.00% | 12.8만 |
|---|
| 2026.04.20 | ₩67,308 | ₩67,349 | ₩67,308 | ₩67,335 | +0.04% | 14.9만 |
|---|
| 2026.04.17 | ₩67,281 | ₩67,346 | ₩67,268 | ₩67,308 | +0.04% | 18.2만 |
|---|
| 2026.04.16 | ₩67,295 | ₩67,307 | ₩67,241 | ₩67,255 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩67,268 | ₩67,308 | ₩67,268 | ₩67,281 | +0.02% | 14.3만 |
|---|
| 2026.04.14 | ₩67,241 | ₩67,308 | ₩67,241 | ₩67,281 | +0.06% | 17.8만 |
|---|
| 2026.04.13 | ₩67,201 | ₩67,268 | ₩67,201 | ₩67,255 | +0.08% | 20.5만 |
|---|
| 2026.04.10 | ₩67,281 | ₩67,281 | ₩67,228 | ₩67,228 | -0.08% | 15.7만 |
|---|
| 2026.04.09 | ₩67,295 | ₩67,295 | ₩67,193 | ₩67,255 | -0.06% | 13.8만 |
|---|
| 2026.04.08 | ₩67,241 | ₩67,273 | ₩67,214 | ₩67,228 | -0.02% | 54.1만 |
|---|
| 2026.04.07 | ₩67,121 | ₩67,167 | ₩67,107 | ₩67,161 | +0.06% | 22.7만 |
|---|
| 2026.04.06 | ₩67,121 | ₩67,147 | ₩67,082 | ₩67,094 | -0.04% | 14.9만 |
|---|
| 2026.04.02 | ₩67,094 | ₩67,147 | ₩67,067 | ₩67,121 | +0.04% | 17.4만 |
|---|
| 2026.04.01 | ₩67,188 | ₩67,188 | ₩67,067 | ₩67,094 | -0.14% | 22.6만 |
|---|
| 2026.03.31 | ₩67,054 | ₩67,121 | ₩66,960 | ₩67,121 | +0.10% | 75.6만 |
|---|
| 2026.03.30 | ₩67,054 | ₩67,107 | ₩67,027 | ₩67,040 | -0.02% | 23.4만 |
|---|
| 2026.03.27 | ₩67,161 | ₩67,281 | ₩67,161 | ₩67,241 | +0.12% | 46.8만 |
|---|
| 2026.03.26 | ₩67,295 | ₩67,295 | ₩67,134 | ₩67,134 | -0.24% | 21.6만 |
|---|
| 2026.03.25 | ₩67,281 | ₩67,322 | ₩67,281 | ₩67,308 | +0.04% | 14.5만 |
|---|
| 2026.03.24 | ₩67,255 | ₩67,295 | ₩67,241 | ₩67,268 | +0.02% | 33.1만 |
|---|
| 2026.03.23 | ₩67,228 | ₩67,308 | ₩67,228 | ₩67,268 | +0.06% | 35.4만 |
|---|
| 2026.03.20 | ₩67,389 | ₩67,389 | ₩67,255 | ₩67,261 | -0.19% | 18.3만 |
|---|
| 2026.03.19 | ₩67,268 | ₩67,416 | ₩67,268 | ₩67,349 | +0.12% | 45.6만 |
|---|
| 2026.03.18 | ₩67,442 | ₩67,442 | ₩67,362 | ₩67,369 | -0.11% | 16.2만 |
|---|
| 2026.03.17 | ₩67,416 | ₩67,416 | ₩67,328 | ₩67,402 | -0.02% | 19.2만 |
|---|
| 2026.03.16 | ₩67,268 | ₩67,349 | ₩67,268 | ₩67,322 | +0.08% | 32만 |
|---|
| 2026.03.13 | ₩67,308 | ₩67,358 | ₩67,248 | ₩67,322 | +0.02% | 36.3만 |
|---|
| 2026.03.12 | ₩67,375 | ₩67,375 | ₩67,214 | ₩67,308 | -0.10% | 46만 |
|---|
| 2026.03.11 | ₩67,429 | ₩67,429 | ₩67,349 | ₩67,375 | -0.08% | 18.3만 |
|---|
| 2026.03.10 | ₩67,449 | ₩67,449 | ₩67,389 | ₩67,416 | -0.05% | 16.4만 |
|---|
| 2026.03.09 | ₩67,375 | ₩67,429 | ₩67,375 | ₩67,389 | +0.02% | 34만 |
|---|
| 2026.03.06 | ₩67,402 | ₩67,416 | ₩67,362 | ₩67,389 | -0.02% | 26.4만 |
|---|
| 2026.03.05 | ₩67,402 | ₩67,417 | ₩67,362 | ₩67,375 | -0.04% | 45.2만 |
|---|
| 2026.03.04 | ₩67,496 | ₩67,496 | ₩67,402 | ₩67,429 | -0.10% | 54.7만 |
|---|
| 2026.03.03 | ₩67,389 | ₩67,438 | ₩67,379 | ₩67,416 | +0.04% | 24.3만 |
|---|
| 2026.03.02 | ₩67,416 | ₩67,444 | ₩67,402 | ₩67,409 | -0.01% | 33.1만 |
|---|
| 2026.02.27 | ₩67,483 | ₩67,509 | ₩67,442 | ₩67,449 | -0.05% | 18.7만 |
|---|
| 2026.02.26 | ₩67,442 | ₩67,452 | ₩67,416 | ₩67,429 | -0.02% | 33.5만 |
|---|
| 2026.02.25 | ₩67,617 | ₩67,657 | ₩67,617 | ₩67,626 | +0.01% | 36만 |
|---|
| 2026.02.24 | ₩67,617 | ₩67,644 | ₩67,603 | ₩67,610 | -0.01% | 61.1만 |
|---|
| 2026.02.23 | ₩67,657 | ₩67,657 | ₩67,590 | ₩67,617 | -0.06% | 23만 |
|---|
| 2026.02.20 | ₩67,603 | ₩67,603 | ₩67,570 | ₩67,570 | -0.05% | 22.3만 |
|---|
| 2026.02.19 | ₩67,563 | ₩67,582 | ₩67,556 | ₩67,577 | +0.02% | 29.4만 |
|---|
| 2026.02.18 | ₩67,536 | ₩67,578 | ₩67,536 | ₩67,556 | +0.03% | 22.1만 |
|---|
| 2026.02.17 | ₩67,617 | ₩67,617 | ₩67,536 | ₩67,563 | -0.08% | 28.5만 |
|---|
| 2026.02.13 | ₩67,536 | ₩67,577 | ₩67,523 | ₩67,570 | +0.05% | 30만 |
|---|
| 2026.02.12 | ₩67,476 | ₩67,523 | ₩67,456 | ₩67,456 | -0.03% | 69.2만 |
|---|
| 2026.02.11 | ₩67,429 | ₩67,442 | ₩67,416 | ₩67,436 | +0.01% | 20.5만 |
|---|
| 2026.02.10 | ₩67,429 | ₩67,456 | ₩67,409 | ₩67,422 | -0.01% | 36.3만 |
|---|
| 2026.02.09 | ₩67,416 | ₩67,416 | ₩67,389 | ₩67,402 | -0.02% | 35.8만 |
|---|
| 2026.02.06 | ₩67,402 | ₩67,416 | ₩67,375 | ₩67,395 | -0.01% | 19.7만 |
|---|
| 2026.02.05 | ₩67,389 | ₩67,402 | ₩67,362 | ₩67,375 | -0.02% | 48.7만 |
|---|
| 2026.02.04 | ₩67,349 | ₩67,362 | ₩67,322 | ₩67,322 | -0.04% | 31.9만 |
|---|
| 2026.02.03 | ₩67,322 | ₩67,375 | ₩67,312 | ₩67,362 | +0.06% | 30.4만 |
|---|
| 2026.02.02 | ₩67,349 | ₩67,349 | ₩67,308 | ₩67,322 | -0.04% | 37.3만 |
|---|
| 2026.01.30 | ₩67,322 | ₩67,335 | ₩67,302 | ₩67,328 | +0.01% | 34.4만 |
|---|
| 2026.01.29 | ₩67,288 | ₩67,322 | ₩67,269 | ₩67,295 | +0.01% | 47.8만 |
|---|
| 2026.01.28 | ₩67,509 | ₩67,509 | ₩67,483 | ₩67,489 | -0.03% | 17.2만 |
|---|
| 2026.01.27 | ₩67,496 | ₩67,509 | ₩67,483 | ₩67,496 | 0.00% | 39.1만 |
|---|
| 2026.01.26 | ₩67,523 | ₩67,523 | ₩67,483 | ₩67,489 | -0.05% | 21.4만 |
|---|
| 2026.01.23 | ₩67,469 | ₩67,483 | ₩67,456 | ₩67,483 | +0.02% | 19.3만 |
|---|
| 2026.01.22 | ₩67,456 | ₩67,456 | ₩67,429 | ₩67,442 | -0.02% | 17.8만 |
|---|
| 2026.01.21 | ₩67,402 | ₩67,429 | ₩67,395 | ₩67,429 | +0.04% | 24.8만 |
|---|
| 2026.01.20 | ₩67,429 | ₩67,442 | ₩67,389 | ₩67,395 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩67,469 | ₩67,469 | ₩67,416 | ₩67,416 | -0.08% | 24.1만 |
|---|
| 2026.01.15 | ₩67,429 | ₩67,469 | ₩67,416 | ₩67,442 | +0.02% | 34.4만 |
|---|
| 2026.01.14 | ₩67,442 | ₩67,456 | ₩67,429 | ₩67,429 | -0.02% | 21.5만 |
|---|
| 2026.01.13 | ₩67,416 | ₩67,442 | ₩67,402 | ₩67,416 | 0.00% | 20.2만 |
|---|
| 2026.01.12 | ₩67,442 | ₩67,442 | ₩67,389 | ₩67,389 | -0.08% | 35.7만 |
|---|
| 2026.01.09 | ₩67,402 | ₩67,416 | ₩67,379 | ₩67,389 | -0.02% | 36.3만 |
|---|
| 2026.01.08 | ₩67,362 | ₩67,389 | ₩67,362 | ₩67,375 | +0.02% | 22.2만 |
|---|
| 2026.01.07 | ₩67,402 | ₩67,456 | ₩67,342 | ₩67,395 | -0.01% | 35.3만 |
|---|
| 2026.01.06 | ₩67,416 | ₩67,416 | ₩67,335 | ₩67,362 | -0.08% | 40.1만 |
|---|
| 2026.01.05 | ₩67,389 | ₩67,389 | ₩67,362 | ₩67,389 | 0.00% | 36.1만 |
|---|
| 2026.01.02 | ₩67,389 | ₩67,402 | ₩67,362 | ₩67,369 | -0.03% | 47.3만 |
|---|
| 2025.12.31 | ₩67,349 | ₩67,375 | ₩67,322 | ₩67,362 | +0.02% | 29만 |
|---|
| 2025.12.30 | ₩67,349 | ₩67,456 | ₩67,308 | ₩67,322 | -0.04% | 20.9만 |
|---|
| 2025.12.29 | ₩67,577 | ₩67,590 | ₩67,577 | ₩67,590 | +0.02% | 19.9만 |
|---|
| 2025.12.26 | ₩67,536 | ₩67,590 | ₩67,536 | ₩67,577 | +0.06% | 17.4만 |
|---|
| 2025.12.24 | ₩67,550 | ₩67,577 | ₩65,738 | ₩67,550 | 0.00% | 8.8만 |
|---|
| 2025.12.23 | ₩67,509 | ₩67,536 | ₩67,496 | ₩67,536 | +0.04% | 49.3만 |
|---|
| 2025.12.22 | ₩67,523 | ₩67,523 | ₩67,483 | ₩67,516 | -0.01% | 20.6만 |
|---|
| 2025.12.19 | ₩67,577 | ₩67,577 | ₩67,496 | ₩67,503 | -0.11% | 13.9만 |
|---|
| 2025.12.18 | ₩67,496 | ₩67,523 | ₩67,483 | ₩67,523 | +0.04% | 20.6만 |
|---|
| 2025.12.17 | ₩67,456 | ₩67,485 | ₩67,442 | ₩67,469 | +0.02% | 15.7만 |
|---|
| 2025.12.16 | ₩67,429 | ₩67,489 | ₩67,429 | ₩67,456 | +0.04% | 22.2만 |
|---|
| 2025.12.15 | ₩67,483 | ₩67,483 | ₩67,416 | ₩67,429 | -0.08% | 12.5만 |
|---|
| 2025.12.12 | ₩67,429 | ₩67,442 | ₩67,429 | ₩67,429 | 0.00% | 14.8만 |
|---|
| 2025.12.11 | ₩67,429 | ₩67,456 | ₩67,416 | ₩67,429 | 0.00% | 18.5만 |
|---|
| 2025.12.10 | ₩67,402 | ₩67,429 | ₩67,389 | ₩67,416 | +0.02% | 18.1만 |
|---|
| 2025.12.09 | ₩67,402 | ₩67,416 | ₩67,389 | ₩67,402 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩67,429 | ₩67,429 | ₩67,375 | ₩67,389 | -0.06% | 21.6만 |
|---|
| 2025.12.05 | ₩67,429 | ₩67,442 | ₩67,389 | ₩67,402 | -0.04% | 19.3만 |
|---|
| 2025.12.04 | ₩67,456 | ₩67,456 | ₩67,416 | ₩67,416 | -0.06% | 18.8만 |
|---|
| 2025.12.03 | ₩67,416 | ₩67,442 | ₩67,416 | ₩67,416 | 0.00% | 19만 |
|---|
| 2025.12.02 | ₩67,442 | ₩67,456 | ₩67,402 | ₩67,416 | -0.04% | 14.4만 |
|---|
| 2025.12.01 | ₩67,389 | ₩67,416 | ₩67,389 | ₩67,409 | +0.03% | 25.4만 |
|---|
| 2025.11.28 | ₩67,456 | ₩67,456 | ₩67,395 | ₩67,402 | -0.08% | 16.1만 |
|---|
| 2025.11.26 | ₩67,442 | ₩67,496 | ₩67,389 | ₩67,429 | -0.02% | 11.2만 |
|---|
| 2025.11.25 | ₩67,670 | ₩67,670 | ₩67,630 | ₩67,630 | -0.06% | 50.6만 |
|---|
| 2025.11.24 | ₩67,610 | ₩67,610 | ₩67,577 | ₩67,590 | -0.03% | 13만 |
|---|
| 2025.11.21 | ₩67,550 | ₩67,590 | ₩67,550 | ₩67,563 | +0.02% | 19.9만 |
|---|
| 2025.11.20 | ₩67,523 | ₩67,550 | ₩67,523 | ₩67,543 | +0.03% | 31.6만 |
|---|
| 2025.11.19 | ₩67,543 | ₩67,543 | ₩67,509 | ₩67,530 | -0.02% | 16만 |
|---|
| 2025.11.18 | ₩67,523 | ₩67,544 | ₩67,489 | ₩67,523 | 0.00% | 27만 |
|---|
| 2025.11.17 | ₩67,523 | ₩67,523 | ₩67,469 | ₩67,483 | -0.06% | 18만 |
|---|
| 2025.11.14 | ₩67,469 | ₩67,483 | ₩67,456 | ₩67,469 | 0.00% | 19.5만 |
|---|
| 2025.11.13 | ₩67,456 | ₩67,567 | ₩67,456 | ₩67,463 | +0.01% | 14.6만 |
|---|
| 2025.11.12 | ₩67,456 | ₩67,483 | ₩67,456 | ₩67,476 | +0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩67,456 | ₩67,496 | ₩67,456 | ₩67,469 | +0.02% | 13.2만 |
|---|
| 2025.11.10 | ₩67,416 | ₩67,442 | ₩67,416 | ₩67,429 | +0.02% | 13.9만 |
|---|
| 2025.11.07 | ₩67,416 | ₩67,442 | ₩67,389 | ₩67,416 | 0.00% | 19만 |
|---|
| 2025.11.06 | ₩67,402 | ₩67,416 | ₩67,389 | ₩67,389 | -0.02% | 15.3만 |
|---|
| 2025.11.05 | ₩67,416 | ₩67,429 | ₩67,362 | ₩67,369 | -0.07% | 12.6만 |
|---|
| 2025.11.04 | ₩67,375 | ₩67,416 | ₩67,375 | ₩67,377 | +0.00% | 12.5만 |
|---|
| 2025.11.03 | ₩67,429 | ₩67,429 | ₩67,375 | ₩67,389 | -0.06% | 15.4만 |
|---|
| 2025.10.31 | ₩67,429 | ₩67,429 | ₩67,402 | ₩67,402 | -0.04% | 17.6만 |
|---|
| 2025.10.30 | ₩67,375 | ₩67,422 | ₩67,349 | ₩67,395 | +0.03% | 46.2만 |
|---|
| 2025.10.29 | ₩67,657 | ₩67,684 | ₩67,483 | ₩67,617 | -0.06% | 11.9만 |
|---|
| 2025.10.28 | ₩67,617 | ₩67,669 | ₩67,617 | ₩67,664 | +0.07% | 14만 |
|---|
| 2025.10.27 | ₩67,644 | ₩67,646 | ₩67,617 | ₩67,644 | 0.00% | 16.6만 |
|---|
| 2025.10.24 | ₩67,670 | ₩67,670 | ₩67,630 | ₩67,630 | -0.06% | 17.2만 |
|---|
| 2025.10.23 | ₩67,644 | ₩67,657 | ₩67,617 | ₩67,630 | -0.02% | 26.5만 |
|---|
| 2025.10.22 | ₩67,657 | ₩67,657 | ₩67,630 | ₩67,650 | -0.01% | 17.2만 |
|---|
| 2025.10.21 | ₩67,885 | ₩67,885 | ₩67,590 | ₩67,644 | -0.36% | 21.4만 |
|---|
| 2025.10.20 | ₩67,657 | ₩67,657 | ₩67,590 | ₩67,590 | -0.10% | 22.3만 |
|---|
| 2025.10.17 | ₩67,657 | ₩67,803 | ₩67,550 | ₩67,590 | -0.10% | 19.7만 |
|---|
| 2025.10.16 | ₩67,590 | ₩67,617 | ₩67,536 | ₩67,590 | 0.00% | 15.1만 |
|---|
| 2025.10.15 | ₩67,509 | ₩67,577 | ₩67,489 | ₩67,550 | +0.06% | 15.2만 |
|---|
| 2025.10.14 | ₩67,536 | ₩67,536 | ₩67,471 | ₩67,516 | -0.03% | 8.3만 |
|---|
| 2025.10.13 | ₩67,469 | ₩67,509 | ₩67,456 | ₩67,496 | +0.04% | 35.9만 |
|---|
| 2025.10.10 | ₩67,496 | ₩67,505 | ₩67,456 | ₩67,476 | -0.03% | 16.9만 |
|---|