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 | ₩66,635 | ₩66,688 | ₩66,621 | ₩66,688 | +0.08% | 16만 |
| 2026.10.08 | ₩66,581 | ₩66,675 | ₩66,581 | ₩66,675 | +0.14% | 14.4만 |
| 2026.10.07 | ₩66,528 | ₩66,628 | ₩66,528 | ₩66,608 | +0.12% | 12.4만 |
| 2026.10.06 | ₩66,541 | ₩66,648 | ₩66,541 | ₩66,621 | +0.12% | 16.2만 |
| 2026.10.05 | ₩66,568 | ₩66,588 | ₩66,545 | ₩66,568 | 0.00% | 23.6만 |
| 2026.10.02 | ₩66,595 | ₩66,621 | ₩66,545 | ₩66,575 | -0.03% | 12.8만 |
| 2026.10.01 | ₩66,581 | ₩66,608 | ₩66,534 | ₩66,568 | -0.02% | 62.6만 |
| 2026.09.30 | ₩66,541 | ₩66,595 | ₩66,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,557 |
| +0.02% |
| 65.2만 |
| 2026.09.29 | ₩66,601 | ₩66,601 | ₩66,528 | ₩66,528 | -0.11% | 15.7만 |
|---|
| 2026.09.28 | ₩66,769 | ₩66,809 | ₩66,762 | ₩66,782 | +0.02% | 11.6만 |
|---|
| 2026.09.25 | ₩66,835 | ₩66,835 | ₩66,782 | ₩66,782 | -0.08% | 11.2만 |
|---|
| 2026.09.24 | ₩66,876 | ₩66,876 | ₩66,782 | ₩66,782 | -0.14% | 10.2만 |
|---|
| 2026.09.23 | ₩66,902 | ₩66,909 | ₩66,809 | ₩66,835 | -0.10% | 12.9만 |
|---|
| 2026.09.22 | ₩66,849 | ₩66,943 | ₩66,849 | ₩66,889 | +0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩66,876 | ₩66,913 | ₩66,862 | ₩66,902 | +0.04% | 117.1만 |
|---|
| 2026.09.18 | ₩66,849 | ₩66,940 | ₩66,849 | ₩66,872 | +0.03% | 16만 |
|---|
| 2026.09.17 | ₩66,835 | ₩66,889 | ₩66,835 | ₩66,876 | +0.06% | 37.4만 |
|---|
| 2026.09.16 | ₩66,822 | ₩66,876 | ₩66,809 | ₩66,809 | -0.02% | 14.1만 |
|---|
| 2026.09.15 | ₩66,809 | ₩66,849 | ₩66,809 | ₩66,822 | +0.02% | 15.9만 |
|---|
| 2026.09.14 | ₩66,795 | ₩66,862 | ₩66,795 | ₩66,822 | +0.04% | 25.5만 |
|---|
| 2026.09.11 | ₩66,835 | ₩66,876 | ₩66,795 | ₩66,795 | -0.06% | 118.2만 |
|---|
| 2026.09.10 | ₩66,849 | ₩66,862 | ₩66,835 | ₩66,835 | -0.02% | 11.5만 |
|---|
| 2026.09.09 | ₩66,902 | ₩66,953 | ₩66,862 | ₩66,889 | -0.02% | 27.8만 |
|---|
| 2026.09.08 | ₩66,902 | ₩66,926 | ₩66,889 | ₩66,902 | 0.00% | 33.8만 |
|---|
| 2026.09.04 | ₩66,916 | ₩66,937 | ₩66,889 | ₩66,889 | -0.04% | 8.8만 |
|---|
| 2026.09.03 | ₩66,922 | ₩66,943 | ₩66,889 | ₩66,909 | -0.02% | 107.8만 |
|---|
| 2026.09.02 | ₩66,849 | ₩66,932 | ₩66,849 | ₩66,889 | +0.06% | 9.8만 |
|---|
| 2026.09.01 | ₩66,889 | ₩67,020 | ₩66,849 | ₩66,862 | -0.04% | 15.6만 |
|---|
| 2026.08.31 | ₩66,916 | ₩66,922 | ₩66,862 | ₩66,889 | -0.04% | 21.8만 |
|---|
| 2026.08.28 | ₩66,902 | ₩66,951 | ₩66,876 | ₩66,902 | 0.00% | 17.9만 |
|---|
| 2026.08.27 | ₩67,076 | ₩67,130 | ₩67,036 | ₩67,130 | +0.08% | 14.3만 |
|---|
| 2026.08.26 | ₩67,143 | ₩67,143 | ₩67,090 | ₩67,116 | -0.04% | 18.9만 |
|---|
| 2026.08.25 | ₩67,130 | ₩67,150 | ₩67,103 | ₩67,150 | +0.03% | 26.1만 |
|---|
| 2026.08.24 | ₩67,130 | ₩67,130 | ₩67,063 | ₩67,116 | -0.02% | 18.8만 |
|---|
| 2026.08.21 | ₩67,076 | ₩67,076 | ₩67,023 | ₩67,023 | -0.08% | 44.1만 |
|---|
| 2026.08.20 | ₩67,050 | ₩67,063 | ₩67,023 | ₩67,063 | +0.02% | 243.8만 |
|---|
| 2026.08.19 | ₩67,050 | ₩67,063 | ₩67,023 | ₩67,058 | +0.01% | 22.5만 |
|---|
| 2026.08.18 | ₩67,036 | ₩67,036 | ₩66,989 | ₩66,996 | -0.06% | 23.5만 |
|---|
| 2026.08.17 | ₩67,036 | ₩67,055 | ₩66,943 | ₩67,009 | -0.04% | 21.8만 |
|---|
| 2026.08.14 | ₩67,036 | ₩67,036 | ₩66,996 | ₩67,023 | -0.02% | 10.7만 |
|---|
| 2026.08.13 | ₩67,036 | ₩67,036 | ₩66,985 | ₩66,996 | -0.06% | 10.5만 |
|---|
| 2026.08.12 | ₩66,956 | ₩67,036 | ₩66,916 | ₩66,969 | +0.02% | 32.3만 |
|---|
| 2026.08.11 | ₩66,943 | ₩66,983 | ₩66,917 | ₩66,956 | +0.02% | 21만 |
|---|
| 2026.08.10 | ₩66,943 | ₩66,983 | ₩66,902 | ₩66,902 | -0.06% | 12.7만 |
|---|
| 2026.08.07 | ₩66,983 | ₩66,983 | ₩66,951 | ₩66,983 | 0.00% | 8.8만 |
|---|
| 2026.08.06 | ₩66,949 | ₩67,003 | ₩66,943 | ₩66,956 | +0.01% | 13.5만 |
|---|
| 2026.08.05 | ₩66,916 | ₩66,996 | ₩66,916 | ₩66,983 | +0.10% | 13.7만 |
|---|
| 2026.08.04 | ₩66,902 | ₩67,023 | ₩66,902 | ₩67,023 | +0.18% | 23.4만 |
|---|
| 2026.08.03 | ₩66,929 | ₩66,956 | ₩66,889 | ₩66,889 | -0.06% | 27.1만 |
|---|
| 2026.07.31 | ₩66,889 | ₩66,943 | ₩66,835 | ₩66,902 | +0.02% | 27.2만 |
|---|
| 2026.07.30 | ₩66,929 | ₩66,953 | ₩66,916 | ₩66,916 | -0.02% | 14.9만 |
|---|
| 2026.07.29 | ₩67,143 | ₩67,157 | ₩67,116 | ₩67,130 | -0.02% | 9.7만 |
|---|
| 2026.07.28 | ₩67,103 | ₩67,157 | ₩67,103 | ₩67,130 | +0.04% | 14.2만 |
|---|
| 2026.07.27 | ₩67,090 | ₩67,132 | ₩67,090 | ₩67,103 | +0.02% | 51.9만 |
|---|
| 2026.07.24 | ₩67,036 | ₩67,103 | ₩67,023 | ₩67,063 | +0.04% | 7.2만 |
|---|
| 2026.07.23 | ₩67,130 | ₩67,130 | ₩67,036 | ₩67,036 | -0.14% | 19만 |
|---|
| 2026.07.22 | ₩67,050 | ₩67,103 | ₩67,047 | ₩67,083 | +0.05% | 24.8만 |
|---|
| 2026.07.21 | ₩67,076 | ₩67,143 | ₩67,063 | ₩67,076 | 0.00% | 23.1만 |
|---|
| 2026.07.20 | ₩67,116 | ₩67,143 | ₩67,076 | ₩67,116 | 0.00% | 17만 |
|---|
| 2026.07.17 | ₩67,103 | ₩67,157 | ₩67,103 | ₩67,157 | +0.08% | 14.3만 |
|---|
| 2026.07.16 | ₩67,023 | ₩67,116 | ₩67,023 | ₩67,076 | +0.08% | 19.6만 |
|---|
| 2026.07.15 | ₩67,116 | ₩67,116 | ₩67,076 | ₩67,076 | -0.06% | 63.1만 |
|---|
| 2026.07.14 | ₩67,130 | ₩67,130 | ₩67,063 | ₩67,076 | -0.08% | 11.5만 |
|---|
| 2026.07.13 | ₩67,076 | ₩67,103 | ₩67,050 | ₩67,050 | -0.04% | 17.5만 |
|---|
| 2026.07.10 | ₩67,090 | ₩67,103 | ₩67,076 | ₩67,090 | 0.00% | 14.9만 |
|---|
| 2026.07.09 | ₩67,050 | ₩67,103 | ₩67,050 | ₩67,090 | +0.06% | 68.7만 |
|---|
| 2026.07.08 | ₩67,103 | ₩67,130 | ₩67,023 | ₩67,050 | -0.08% | 68.6만 |
|---|
| 2026.07.07 | ₩67,063 | ₩67,103 | ₩67,036 | ₩67,036 | -0.04% | 14.7만 |
|---|
| 2026.07.06 | ₩67,050 | ₩67,103 | ₩67,050 | ₩67,096 | +0.07% | 34.3만 |
|---|
| 2026.07.02 | ₩67,036 | ₩67,087 | ₩67,036 | ₩67,050 | +0.02% | 13.9만 |
|---|
| 2026.07.01 | ₩67,063 | ₩67,070 | ₩67,036 | ₩67,036 | -0.04% | 14.8만 |
|---|
| 2026.06.30 | ₩67,116 | ₩67,116 | ₩67,036 | ₩67,036 | -0.12% | 25.7만 |
|---|
| 2026.06.29 | ₩67,090 | ₩67,103 | ₩67,036 | ₩67,050 | -0.06% | 20.5만 |
|---|
| 2026.06.26 | ₩67,130 | ₩67,274 | ₩67,130 | ₩67,250 | +0.18% | 23.1만 |
|---|
| 2026.06.25 | ₩67,170 | ₩67,250 | ₩67,170 | ₩67,250 | +0.12% | 262만 |
|---|
| 2026.06.24 | ₩67,250 | ₩67,250 | ₩67,197 | ₩67,210 | -0.06% | 28.9만 |
|---|
| 2026.06.23 | ₩67,116 | ₩67,197 | ₩67,116 | ₩67,197 | +0.12% | 360.7만 |
|---|
| 2026.06.22 | ₩67,183 | ₩67,183 | ₩67,130 | ₩67,143 | -0.06% | 22.4만 |
|---|
| 2026.06.18 | ₩67,197 | ₩67,210 | ₩67,150 | ₩67,157 | -0.06% | 20.5만 |
|---|
| 2026.06.17 | ₩67,183 | ₩67,183 | ₩67,110 | ₩67,130 | -0.08% | 10.9만 |
|---|
| 2026.06.16 | ₩67,090 | ₩67,170 | ₩67,090 | ₩67,170 | +0.12% | 18.7만 |
|---|
| 2026.06.15 | ₩67,063 | ₩67,154 | ₩67,063 | ₩67,116 | +0.08% | 33.4만 |
|---|
| 2026.06.12 | ₩67,103 | ₩67,130 | ₩67,076 | ₩67,116 | +0.02% | 31.1만 |
|---|
| 2026.06.11 | ₩67,076 | ₩67,103 | ₩67,025 | ₩67,076 | 0.00% | 27.5만 |
|---|
| 2026.06.10 | ₩67,036 | ₩67,050 | ₩67,009 | ₩67,023 | -0.02% | 19.3만 |
|---|
| 2026.06.09 | ₩66,956 | ₩67,036 | ₩66,956 | ₩67,009 | +0.08% | 12.7만 |
|---|
| 2026.06.08 | ₩66,969 | ₩67,036 | ₩66,969 | ₩66,983 | +0.02% | 11.7만 |
|---|
| 2026.06.05 | ₩67,050 | ₩67,050 | ₩66,976 | ₩66,996 | -0.08% | 17.6만 |
|---|
| 2026.06.04 | ₩66,996 | ₩67,063 | ₩66,996 | ₩67,023 | +0.04% | 22만 |
|---|
| 2026.06.03 | ₩67,009 | ₩67,047 | ₩66,996 | ₩67,023 | +0.02% | 16.1만 |
|---|
| 2026.06.02 | ₩66,969 | ₩67,056 | ₩66,969 | ₩67,036 | +0.10% | 29.7만 |
|---|
| 2026.06.01 | ₩66,983 | ₩67,023 | ₩66,969 | ₩67,009 | +0.04% | 23.2만 |
|---|
| 2026.05.29 | ₩67,023 | ₩67,029 | ₩66,996 | ₩66,996 | -0.04% | 23.1만 |
|---|
| 2026.05.28 | ₩66,983 | ₩67,024 | ₩66,916 | ₩66,996 | +0.02% | 17.5만 |
|---|
| 2026.05.27 | ₩67,130 | ₩67,183 | ₩67,130 | ₩67,157 | +0.04% | 40만 |
|---|
| 2026.05.26 | ₩67,197 | ₩67,197 | ₩67,130 | ₩67,143 | -0.08% | 25.9만 |
|---|
| 2026.05.22 | ₩67,036 | ₩67,116 | ₩67,036 | ₩67,103 | +0.10% | 16.4만 |
|---|
| 2026.05.21 | ₩67,090 | ₩67,090 | ₩67,023 | ₩67,076 | -0.02% | 12.2만 |
|---|
| 2026.05.20 | ₩67,009 | ₩67,076 | ₩67,005 | ₩67,067 | +0.09% | 29.1만 |
|---|
| 2026.05.19 | ₩67,036 | ₩67,036 | ₩66,971 | ₩66,996 | -0.06% | 53.2만 |
|---|
| 2026.05.18 | ₩67,036 | ₩67,043 | ₩66,989 | ₩67,003 | -0.05% | 21.6만 |
|---|
| 2026.05.15 | ₩67,023 | ₩67,116 | ₩66,996 | ₩67,023 | 0.00% | 23.1만 |
|---|
| 2026.05.14 | ₩67,063 | ₩67,088 | ₩67,036 | ₩67,050 | -0.02% | 35.2만 |
|---|
| 2026.05.13 | ₩67,050 | ₩67,090 | ₩67,036 | ₩67,076 | +0.04% | 274.6만 |
|---|
| 2026.05.12 | ₩67,063 | ₩67,063 | ₩67,003 | ₩67,063 | 0.00% | 192만 |
|---|
| 2026.05.11 | ₩67,090 | ₩67,090 | ₩67,023 | ₩67,036 | -0.08% | 34.3만 |
|---|
| 2026.05.08 | ₩67,063 | ₩67,110 | ₩67,036 | ₩67,050 | -0.02% | 25.3만 |
|---|
| 2026.05.07 | ₩67,090 | ₩67,116 | ₩67,009 | ₩67,009 | -0.12% | 17.5만 |
|---|
| 2026.05.06 | ₩67,050 | ₩67,090 | ₩67,036 | ₩67,036 | -0.02% | 20.3만 |
|---|
| 2026.05.05 | ₩66,983 | ₩67,036 | ₩66,983 | ₩67,009 | +0.04% | 38.2만 |
|---|
| 2026.05.04 | ₩66,969 | ₩66,983 | ₩66,929 | ₩66,969 | 0.00% | 26.5만 |
|---|
| 2026.05.01 | ₩66,983 | ₩67,009 | ₩66,943 | ₩66,969 | -0.02% | 25.5만 |
|---|
| 2026.04.30 | ₩66,916 | ₩66,983 | ₩66,916 | ₩66,943 | +0.04% | 22.2만 |
|---|
| 2026.04.29 | ₩66,976 | ₩66,976 | ₩66,916 | ₩66,929 | -0.07% | 13.8만 |
|---|
| 2026.04.28 | ₩67,210 | ₩67,230 | ₩67,157 | ₩67,197 | -0.02% | 12.1만 |
|---|
| 2026.04.27 | ₩67,183 | ₩67,264 | ₩67,177 | ₩67,210 | +0.04% | 19.6만 |
|---|
| 2026.04.24 | ₩67,116 | ₩67,230 | ₩67,116 | ₩67,197 | +0.12% | 19.8만 |
|---|
| 2026.04.23 | ₩67,210 | ₩67,241 | ₩67,170 | ₩67,170 | -0.06% | 15.1만 |
|---|
| 2026.04.22 | ₩67,223 | ₩67,223 | ₩67,157 | ₩67,190 | -0.05% | 11.9만 |
|---|
| 2026.04.21 | ₩67,170 | ₩67,206 | ₩67,143 | ₩67,170 | 0.00% | 12.8만 |
|---|
| 2026.04.20 | ₩67,143 | ₩67,183 | ₩67,143 | ₩67,170 | +0.04% | 14.9만 |
|---|
| 2026.04.17 | ₩67,116 | ₩67,181 | ₩67,103 | ₩67,143 | +0.04% | 18.2만 |
|---|
| 2026.04.16 | ₩67,130 | ₩67,142 | ₩67,076 | ₩67,090 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩67,103 | ₩67,143 | ₩67,103 | ₩67,116 | +0.02% | 14.3만 |
|---|
| 2026.04.14 | ₩67,076 | ₩67,143 | ₩67,076 | ₩67,116 | +0.06% | 17.8만 |
|---|
| 2026.04.13 | ₩67,036 | ₩67,103 | ₩67,036 | ₩67,090 | +0.08% | 20.5만 |
|---|
| 2026.04.10 | ₩67,116 | ₩67,116 | ₩67,063 | ₩67,063 | -0.08% | 15.7만 |
|---|
| 2026.04.09 | ₩67,130 | ₩67,130 | ₩67,028 | ₩67,090 | -0.06% | 13.8만 |
|---|
| 2026.04.08 | ₩67,076 | ₩67,108 | ₩67,050 | ₩67,063 | -0.02% | 54.1만 |
|---|
| 2026.04.07 | ₩66,956 | ₩67,003 | ₩66,943 | ₩66,996 | +0.06% | 22.7만 |
|---|
| 2026.04.06 | ₩66,956 | ₩66,983 | ₩66,917 | ₩66,929 | -0.04% | 14.9만 |
|---|
| 2026.04.02 | ₩66,929 | ₩66,983 | ₩66,902 | ₩66,956 | +0.04% | 17.4만 |
|---|
| 2026.04.01 | ₩67,023 | ₩67,023 | ₩66,902 | ₩66,929 | -0.14% | 22.6만 |
|---|
| 2026.03.31 | ₩66,889 | ₩66,956 | ₩66,795 | ₩66,956 | +0.10% | 75.6만 |
|---|
| 2026.03.30 | ₩66,889 | ₩66,943 | ₩66,862 | ₩66,876 | -0.02% | 23.4만 |
|---|
| 2026.03.27 | ₩66,996 | ₩67,116 | ₩66,996 | ₩67,076 | +0.12% | 46.8만 |
|---|
| 2026.03.26 | ₩67,130 | ₩67,130 | ₩66,969 | ₩66,969 | -0.24% | 21.6만 |
|---|
| 2026.03.25 | ₩67,116 | ₩67,157 | ₩67,116 | ₩67,143 | +0.04% | 14.5만 |
|---|
| 2026.03.24 | ₩67,090 | ₩67,130 | ₩67,076 | ₩67,103 | +0.02% | 33.1만 |
|---|
| 2026.03.23 | ₩67,063 | ₩67,143 | ₩67,063 | ₩67,103 | +0.06% | 35.4만 |
|---|
| 2026.03.20 | ₩67,223 | ₩67,223 | ₩67,090 | ₩67,096 | -0.19% | 18.3만 |
|---|
| 2026.03.19 | ₩67,103 | ₩67,250 | ₩67,103 | ₩67,183 | +0.12% | 45.6만 |
|---|
| 2026.03.18 | ₩67,277 | ₩67,277 | ₩67,197 | ₩67,203 | -0.11% | 16.2만 |
|---|
| 2026.03.17 | ₩67,250 | ₩67,250 | ₩67,163 | ₩67,237 | -0.02% | 19.2만 |
|---|
| 2026.03.16 | ₩67,103 | ₩67,183 | ₩67,103 | ₩67,157 | +0.08% | 32만 |
|---|
| 2026.03.13 | ₩67,143 | ₩67,193 | ₩67,083 | ₩67,157 | +0.02% | 36.3만 |
|---|
| 2026.03.12 | ₩67,210 | ₩67,210 | ₩67,050 | ₩67,143 | -0.10% | 46만 |
|---|
| 2026.03.11 | ₩67,264 | ₩67,264 | ₩67,183 | ₩67,210 | -0.08% | 18.3만 |
|---|
| 2026.03.10 | ₩67,284 | ₩67,284 | ₩67,223 | ₩67,250 | -0.05% | 16.4만 |
|---|
| 2026.03.09 | ₩67,210 | ₩67,264 | ₩67,210 | ₩67,223 | +0.02% | 34만 |
|---|
| 2026.03.06 | ₩67,237 | ₩67,250 | ₩67,197 | ₩67,223 | -0.02% | 26.4만 |
|---|
| 2026.03.05 | ₩67,237 | ₩67,252 | ₩67,197 | ₩67,210 | -0.04% | 45.2만 |
|---|
| 2026.03.04 | ₩67,330 | ₩67,330 | ₩67,237 | ₩67,264 | -0.10% | 54.7만 |
|---|
| 2026.03.03 | ₩67,223 | ₩67,273 | ₩67,214 | ₩67,250 | +0.04% | 24.3만 |
|---|
| 2026.03.02 | ₩67,250 | ₩67,278 | ₩67,237 | ₩67,244 | -0.01% | 33.1만 |
|---|
| 2026.02.27 | ₩67,317 | ₩67,344 | ₩67,277 | ₩67,284 | -0.05% | 18.7만 |
|---|
| 2026.02.26 | ₩67,277 | ₩67,286 | ₩67,250 | ₩67,264 | -0.02% | 33.5만 |
|---|
| 2026.02.25 | ₩67,451 | ₩67,491 | ₩67,451 | ₩67,460 | +0.01% | 36만 |
|---|
| 2026.02.24 | ₩67,451 | ₩67,478 | ₩67,437 | ₩67,444 | -0.01% | 61.1만 |
|---|
| 2026.02.23 | ₩67,491 | ₩67,491 | ₩67,424 | ₩67,451 | -0.06% | 23만 |
|---|
| 2026.02.20 | ₩67,437 | ₩67,437 | ₩67,404 | ₩67,404 | -0.05% | 22.3만 |
|---|
| 2026.02.19 | ₩67,397 | ₩67,416 | ₩67,391 | ₩67,411 | +0.02% | 29.4만 |
|---|
| 2026.02.18 | ₩67,371 | ₩67,412 | ₩67,371 | ₩67,391 | +0.03% | 22.1만 |
|---|
| 2026.02.17 | ₩67,451 | ₩67,451 | ₩67,371 | ₩67,397 | -0.08% | 28.5만 |
|---|
| 2026.02.13 | ₩67,371 | ₩67,411 | ₩67,357 | ₩67,404 | +0.05% | 30만 |
|---|
| 2026.02.12 | ₩67,310 | ₩67,357 | ₩67,290 | ₩67,290 | -0.03% | 69.2만 |
|---|
| 2026.02.11 | ₩67,264 | ₩67,277 | ₩67,250 | ₩67,270 | +0.01% | 20.5만 |
|---|
| 2026.02.10 | ₩67,264 | ₩67,290 | ₩67,244 | ₩67,257 | -0.01% | 36.3만 |
|---|
| 2026.02.09 | ₩67,250 | ₩67,250 | ₩67,223 | ₩67,237 | -0.02% | 35.8만 |
|---|
| 2026.02.06 | ₩67,237 | ₩67,250 | ₩67,210 | ₩67,230 | -0.01% | 19.7만 |
|---|
| 2026.02.05 | ₩67,223 | ₩67,237 | ₩67,197 | ₩67,210 | -0.02% | 48.7만 |
|---|
| 2026.02.04 | ₩67,183 | ₩67,197 | ₩67,157 | ₩67,157 | -0.04% | 31.9만 |
|---|
| 2026.02.03 | ₩67,157 | ₩67,210 | ₩67,147 | ₩67,197 | +0.06% | 30.4만 |
|---|
| 2026.02.02 | ₩67,183 | ₩67,183 | ₩67,143 | ₩67,157 | -0.04% | 37.3만 |
|---|
| 2026.01.30 | ₩67,157 | ₩67,170 | ₩67,136 | ₩67,163 | +0.01% | 34.4만 |
|---|
| 2026.01.29 | ₩67,123 | ₩67,157 | ₩67,104 | ₩67,130 | +0.01% | 47.8만 |
|---|
| 2026.01.28 | ₩67,344 | ₩67,344 | ₩67,317 | ₩67,324 | -0.03% | 17.2만 |
|---|
| 2026.01.27 | ₩67,330 | ₩67,344 | ₩67,317 | ₩67,330 | 0.00% | 39.1만 |
|---|
| 2026.01.26 | ₩67,357 | ₩67,357 | ₩67,317 | ₩67,324 | -0.05% | 21.4만 |
|---|
| 2026.01.23 | ₩67,304 | ₩67,317 | ₩67,290 | ₩67,317 | +0.02% | 19.3만 |
|---|
| 2026.01.22 | ₩67,290 | ₩67,290 | ₩67,264 | ₩67,277 | -0.02% | 17.8만 |
|---|
| 2026.01.21 | ₩67,237 | ₩67,264 | ₩67,230 | ₩67,264 | +0.04% | 24.8만 |
|---|
| 2026.01.20 | ₩67,264 | ₩67,277 | ₩67,223 | ₩67,230 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩67,304 | ₩67,304 | ₩67,250 | ₩67,250 | -0.08% | 24.1만 |
|---|
| 2026.01.15 | ₩67,264 | ₩67,304 | ₩67,250 | ₩67,277 | +0.02% | 34.4만 |
|---|
| 2026.01.14 | ₩67,277 | ₩67,290 | ₩67,264 | ₩67,264 | -0.02% | 21.5만 |
|---|
| 2026.01.13 | ₩67,250 | ₩67,277 | ₩67,237 | ₩67,250 | 0.00% | 20.2만 |
|---|
| 2026.01.12 | ₩67,277 | ₩67,277 | ₩67,223 | ₩67,223 | -0.08% | 35.7만 |
|---|
| 2026.01.09 | ₩67,237 | ₩67,250 | ₩67,214 | ₩67,223 | -0.02% | 36.3만 |
|---|
| 2026.01.08 | ₩67,197 | ₩67,223 | ₩67,197 | ₩67,210 | +0.02% | 22.2만 |
|---|
| 2026.01.07 | ₩67,237 | ₩67,290 | ₩67,177 | ₩67,230 | -0.01% | 35.3만 |
|---|
| 2026.01.06 | ₩67,250 | ₩67,250 | ₩67,170 | ₩67,197 | -0.08% | 40.1만 |
|---|
| 2026.01.05 | ₩67,223 | ₩67,223 | ₩67,197 | ₩67,223 | 0.00% | 36.1만 |
|---|
| 2026.01.02 | ₩67,223 | ₩67,237 | ₩67,197 | ₩67,203 | -0.03% | 47.3만 |
|---|
| 2025.12.31 | ₩67,183 | ₩67,210 | ₩67,157 | ₩67,197 | +0.02% | 29만 |
|---|
| 2025.12.30 | ₩67,183 | ₩67,290 | ₩67,143 | ₩67,157 | -0.04% | 20.9만 |
|---|
| 2025.12.29 | ₩67,411 | ₩67,424 | ₩67,411 | ₩67,424 | +0.02% | 19.9만 |
|---|
| 2025.12.26 | ₩67,371 | ₩67,424 | ₩67,371 | ₩67,411 | +0.06% | 17.4만 |
|---|
| 2025.12.24 | ₩67,384 | ₩67,411 | ₩65,577 | ₩67,384 | 0.00% | 8.8만 |
|---|
| 2025.12.23 | ₩67,344 | ₩67,371 | ₩67,330 | ₩67,371 | +0.04% | 49.3만 |
|---|
| 2025.12.22 | ₩67,357 | ₩67,357 | ₩67,317 | ₩67,351 | -0.01% | 20.6만 |
|---|
| 2025.12.19 | ₩67,411 | ₩67,411 | ₩67,330 | ₩67,337 | -0.11% | 13.9만 |
|---|
| 2025.12.18 | ₩67,330 | ₩67,357 | ₩67,317 | ₩67,357 | +0.04% | 20.6만 |
|---|
| 2025.12.17 | ₩67,290 | ₩67,320 | ₩67,277 | ₩67,304 | +0.02% | 15.7만 |
|---|
| 2025.12.16 | ₩67,264 | ₩67,324 | ₩67,264 | ₩67,290 | +0.04% | 22.2만 |
|---|
| 2025.12.15 | ₩67,317 | ₩67,317 | ₩67,250 | ₩67,264 | -0.08% | 12.5만 |
|---|
| 2025.12.12 | ₩67,264 | ₩67,277 | ₩67,264 | ₩67,264 | 0.00% | 14.8만 |
|---|
| 2025.12.11 | ₩67,264 | ₩67,290 | ₩67,250 | ₩67,264 | 0.00% | 18.5만 |
|---|
| 2025.12.10 | ₩67,237 | ₩67,264 | ₩67,223 | ₩67,250 | +0.02% | 18.1만 |
|---|
| 2025.12.09 | ₩67,237 | ₩67,250 | ₩67,223 | ₩67,237 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩67,264 | ₩67,264 | ₩67,210 | ₩67,223 | -0.06% | 21.6만 |
|---|
| 2025.12.05 | ₩67,264 | ₩67,277 | ₩67,223 | ₩67,237 | -0.04% | 19.3만 |
|---|
| 2025.12.04 | ₩67,290 | ₩67,290 | ₩67,250 | ₩67,250 | -0.06% | 18.8만 |
|---|
| 2025.12.03 | ₩67,250 | ₩67,277 | ₩67,250 | ₩67,250 | 0.00% | 19만 |
|---|
| 2025.12.02 | ₩67,277 | ₩67,290 | ₩67,237 | ₩67,250 | -0.04% | 14.4만 |
|---|
| 2025.12.01 | ₩67,223 | ₩67,250 | ₩67,223 | ₩67,244 | +0.03% | 25.4만 |
|---|
| 2025.11.28 | ₩67,290 | ₩67,290 | ₩67,230 | ₩67,237 | -0.08% | 16.1만 |
|---|
| 2025.11.26 | ₩67,277 | ₩67,330 | ₩67,223 | ₩67,264 | -0.02% | 11.2만 |
|---|
| 2025.11.25 | ₩67,504 | ₩67,504 | ₩67,464 | ₩67,464 | -0.06% | 50.6만 |
|---|
| 2025.11.24 | ₩67,444 | ₩67,444 | ₩67,411 | ₩67,424 | -0.03% | 13만 |
|---|
| 2025.11.21 | ₩67,384 | ₩67,424 | ₩67,384 | ₩67,397 | +0.02% | 19.9만 |
|---|
| 2025.11.20 | ₩67,357 | ₩67,384 | ₩67,357 | ₩67,377 | +0.03% | 31.6만 |
|---|
| 2025.11.19 | ₩67,377 | ₩67,377 | ₩67,344 | ₩67,364 | -0.02% | 16만 |
|---|
| 2025.11.18 | ₩67,357 | ₩67,379 | ₩67,324 | ₩67,357 | 0.00% | 27만 |
|---|
| 2025.11.17 | ₩67,357 | ₩67,357 | ₩67,304 | ₩67,317 | -0.06% | 18만 |
|---|
| 2025.11.14 | ₩67,304 | ₩67,317 | ₩67,290 | ₩67,304 | 0.00% | 19.5만 |
|---|
| 2025.11.13 | ₩67,290 | ₩67,401 | ₩67,290 | ₩67,297 | +0.01% | 14.6만 |
|---|
| 2025.11.12 | ₩67,290 | ₩67,317 | ₩67,290 | ₩67,310 | +0.03% | 16.8만 |
|---|
| 2025.11.11 | ₩67,290 | ₩67,330 | ₩67,290 | ₩67,304 | +0.02% | 13.2만 |
|---|
| 2025.11.10 | ₩67,250 | ₩67,277 | ₩67,250 | ₩67,264 | +0.02% | 13.9만 |
|---|
| 2025.11.07 | ₩67,250 | ₩67,277 | ₩67,223 | ₩67,250 | 0.00% | 19만 |
|---|
| 2025.11.06 | ₩67,237 | ₩67,250 | ₩67,223 | ₩67,223 | -0.02% | 15.3만 |
|---|
| 2025.11.05 | ₩67,250 | ₩67,264 | ₩67,197 | ₩67,203 | -0.07% | 12.6만 |
|---|
| 2025.11.04 | ₩67,210 | ₩67,250 | ₩67,210 | ₩67,211 | +0.00% | 12.5만 |
|---|
| 2025.11.03 | ₩67,264 | ₩67,264 | ₩67,210 | ₩67,223 | -0.06% | 15.4만 |
|---|
| 2025.10.31 | ₩67,264 | ₩67,264 | ₩67,237 | ₩67,237 | -0.04% | 17.6만 |
|---|
| 2025.10.30 | ₩67,210 | ₩67,257 | ₩67,183 | ₩67,230 | +0.03% | 46.2만 |
|---|
| 2025.10.29 | ₩67,491 | ₩67,518 | ₩67,317 | ₩67,451 | -0.06% | 11.9만 |
|---|
| 2025.10.28 | ₩67,451 | ₩67,503 | ₩67,451 | ₩67,498 | +0.07% | 14만 |
|---|
| 2025.10.27 | ₩67,478 | ₩67,480 | ₩67,451 | ₩67,478 | 0.00% | 16.6만 |
|---|
| 2025.10.24 | ₩67,504 | ₩67,504 | ₩67,464 | ₩67,464 | -0.06% | 17.2만 |
|---|
| 2025.10.23 | ₩67,478 | ₩67,491 | ₩67,451 | ₩67,464 | -0.02% | 26.5만 |
|---|
| 2025.10.22 | ₩67,491 | ₩67,491 | ₩67,464 | ₩67,484 | -0.01% | 17.2만 |
|---|
| 2025.10.21 | ₩67,718 | ₩67,718 | ₩67,424 | ₩67,478 | -0.36% | 21.4만 |
|---|
| 2025.10.20 | ₩67,491 | ₩67,491 | ₩67,424 | ₩67,424 | -0.10% | 22.3만 |
|---|
| 2025.10.17 | ₩67,491 | ₩67,637 | ₩67,384 | ₩67,424 | -0.10% | 19.7만 |
|---|
| 2025.10.16 | ₩67,424 | ₩67,451 | ₩67,371 | ₩67,424 | 0.00% | 15.1만 |
|---|
| 2025.10.15 | ₩67,344 | ₩67,411 | ₩67,324 | ₩67,384 | +0.06% | 15.2만 |
|---|
| 2025.10.14 | ₩67,371 | ₩67,371 | ₩67,305 | ₩67,351 | -0.03% | 8.3만 |
|---|
| 2025.10.13 | ₩67,304 | ₩67,344 | ₩67,290 | ₩67,330 | +0.04% | 35.9만 |
|---|
| 2025.10.10 | ₩67,330 | ₩67,340 | ₩67,290 | ₩67,310 | -0.03% | 16.9만 |
|---|