시장 데이터를 불러오는 중
전체 종목
Fidelity Limited Term Bond ETF 과거 주가
Fidelity Limited Term Bond ETF · FLTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Limited Term Bond ETF · FLTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,877 | ₩66,319 | ₩65,816 | ₩65,917 | +0.06% | 12.7만 |
| 2026.10.08 | ₩66,011 | ₩66,038 | ₩65,806 | ₩66,038 | +0.04% | 4.6만 |
| 2026.10.07 | ₩65,877 | ₩66,011 | ₩65,737 | ₩66,011 | +0.20% | 11.9만 |
| 2026.10.06 | ₩65,823 | ₩65,904 | ₩65,783 | ₩65,850 | +0.04% | 11.7만 |
| 2026.10.05 | ₩65,743 | ₩65,816 | ₩65,668 | ₩65,810 | +0.10% | 9.8만 |
| 2026.10.02 | ₩65,917 | ₩66,010 | ₩65,716 | ₩65,770 | -0.22% | 4.1만 |
| 2026.10.01 | ₩65,649 | ₩65,890 | ₩65,568 | ₩65,810 | +0.25% | 6만 |
| 2026.09.30 | ₩65,635 | ₩65,863 | ₩65,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,689 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩65,609 | ₩65,716 | ₩65,563 | ₩65,656 | +0.07% | 10.6만 |
|---|
| 2026.09.28 | ₩66,038 | ₩66,038 | ₩65,850 | ₩65,863 | -0.26% | 2.6만 |
|---|
| 2026.09.25 | ₩66,145 | ₩66,145 | ₩65,973 | ₩66,132 | -0.02% | 4.2만 |
|---|
| 2026.09.24 | ₩66,118 | ₩66,225 | ₩65,957 | ₩66,038 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩66,333 | ₩66,333 | ₩66,065 | ₩66,145 | -0.28% | 7.7만 |
|---|
| 2026.09.22 | ₩66,440 | ₩66,440 | ₩66,319 | ₩66,413 | -0.04% | 3.7만 |
|---|
| 2026.09.21 | ₩66,467 | ₩66,467 | ₩66,239 | ₩66,380 | -0.13% | 10.2만 |
|---|
| 2026.09.18 | ₩66,346 | ₩66,400 | ₩66,225 | ₩66,400 | +0.08% | 20.5만 |
|---|
| 2026.09.17 | ₩66,386 | ₩66,561 | ₩66,333 | ₩66,394 | +0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩66,386 | ₩66,494 | ₩66,279 | ₩66,400 | +0.02% | 13.6만 |
|---|
| 2026.09.15 | ₩66,293 | ₩66,423 | ₩66,266 | ₩66,319 | +0.04% | 4.4만 |
|---|
| 2026.09.14 | ₩66,467 | ₩66,467 | ₩66,225 | ₩66,360 | -0.16% | 6.7만 |
|---|
| 2026.09.11 | ₩66,440 | ₩66,494 | ₩66,306 | ₩66,346 | -0.14% | 12만 |
|---|
| 2026.09.10 | ₩66,494 | ₩66,657 | ₩66,386 | ₩66,386 | -0.16% | 24.7만 |
|---|
| 2026.09.09 | ₩66,789 | ₩66,789 | ₩66,614 | ₩66,695 | -0.14% | 5.6만 |
|---|
| 2026.09.08 | ₩66,909 | ₩66,909 | ₩66,655 | ₩66,735 | -0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩66,722 | ₩66,883 | ₩66,708 | ₩66,883 | +0.24% | 5.3만 |
|---|
| 2026.09.03 | ₩66,816 | ₩66,883 | ₩66,783 | ₩66,842 | +0.04% | 5만 |
|---|
| 2026.09.02 | ₩66,681 | ₩66,825 | ₩66,681 | ₩66,769 | +0.13% | 17.4만 |
|---|
| 2026.09.01 | ₩66,816 | ₩66,842 | ₩66,655 | ₩66,775 | -0.06% | 6.3만 |
|---|
| 2026.08.31 | ₩66,789 | ₩66,883 | ₩66,762 | ₩66,842 | +0.08% | 4.8만 |
|---|
| 2026.08.28 | ₩66,963 | ₩67,030 | ₩66,789 | ₩66,816 | -0.22% | 36.6만 |
|---|
| 2026.08.27 | ₩67,231 | ₩67,258 | ₩67,178 | ₩67,231 | 0.00% | 4.5만 |
|---|
| 2026.08.26 | ₩67,218 | ₩67,258 | ₩67,164 | ₩67,258 | +0.06% | 16.7만 |
|---|
| 2026.08.25 | ₩67,178 | ₩67,258 | ₩67,137 | ₩67,258 | +0.12% | 3.1만 |
|---|
| 2026.08.24 | ₩67,111 | ₩67,158 | ₩67,084 | ₩67,104 | -0.01% | 3.3만 |
|---|
| 2026.08.21 | ₩67,084 | ₩67,178 | ₩67,084 | ₩67,111 | +0.04% | 3.5만 |
|---|
| 2026.08.20 | ₩67,124 | ₩67,190 | ₩67,070 | ₩67,151 | +0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩67,164 | ₩67,282 | ₩67,097 | ₩67,245 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩67,097 | ₩67,164 | ₩67,084 | ₩67,137 | +0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩67,111 | ₩67,298 | ₩67,057 | ₩67,131 | +0.03% | 4.6만 |
|---|
| 2026.08.14 | ₩67,205 | ₩67,205 | ₩67,137 | ₩67,150 | -0.08% | 2.2만 |
|---|
| 2026.08.13 | ₩67,164 | ₩67,205 | ₩67,121 | ₩67,151 | -0.02% | 5.4만 |
|---|
| 2026.08.12 | ₩67,070 | ₩67,124 | ₩67,037 | ₩67,057 | -0.02% | 3.4만 |
|---|
| 2026.08.11 | ₩66,722 | ₩67,111 | ₩66,722 | ₩66,963 | +0.36% | 4.4만 |
|---|
| 2026.08.10 | ₩67,084 | ₩67,084 | ₩66,923 | ₩67,005 | -0.12% | 13만 |
|---|
| 2026.08.07 | ₩67,111 | ₩67,184 | ₩66,990 | ₩67,119 | +0.01% | 4.9만 |
|---|
| 2026.08.06 | ₩67,030 | ₩67,062 | ₩66,979 | ₩67,017 | -0.02% | 3만 |
|---|
| 2026.08.05 | ₩67,017 | ₩67,124 | ₩67,017 | ₩67,044 | +0.04% | 3만 |
|---|
| 2026.08.04 | ₩67,057 | ₩67,111 | ₩67,017 | ₩67,076 | +0.03% | 4.4만 |
|---|
| 2026.08.03 | ₩66,936 | ₩66,977 | ₩66,282 | ₩66,963 | +0.04% | 4.8만 |
|---|
| 2026.07.31 | ₩66,816 | ₩66,909 | ₩66,722 | ₩66,842 | +0.04% | 5.3만 |
|---|
| 2026.07.30 | ₩66,722 | ₩67,017 | ₩66,722 | ₩66,935 | +0.32% | 14.3만 |
|---|
| 2026.07.29 | ₩67,218 | ₩67,526 | ₩67,057 | ₩67,154 | -0.10% | 23.4만 |
|---|
| 2026.07.28 | ₩67,191 | ₩67,191 | ₩67,057 | ₩67,097 | -0.14% | 1.9만 |
|---|
| 2026.07.27 | ₩67,285 | ₩67,285 | ₩67,044 | ₩67,097 | -0.28% | 8.1만 |
|---|
| 2026.07.24 | ₩67,097 | ₩67,097 | ₩66,942 | ₩67,044 | -0.08% | 2.8만 |
|---|
| 2026.07.23 | ₩66,990 | ₩67,007 | ₩66,896 | ₩66,944 | -0.07% | 6.6만 |
|---|
| 2026.07.22 | ₩67,084 | ₩67,151 | ₩66,990 | ₩67,044 | -0.06% | 4.8만 |
|---|
| 2026.07.21 | ₩67,178 | ₩67,191 | ₩67,097 | ₩67,124 | -0.08% | 3.3만 |
|---|
| 2026.07.20 | ₩67,205 | ₩67,272 | ₩67,137 | ₩67,164 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩67,057 | ₩67,297 | ₩67,057 | ₩67,225 | +0.25% | 2.9만 |
|---|
| 2026.07.16 | ₩67,057 | ₩67,459 | ₩67,057 | ₩67,191 | +0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩67,178 | ₩67,325 | ₩67,132 | ₩67,231 | +0.08% | 6.3만 |
|---|
| 2026.07.14 | ₩67,111 | ₩67,205 | ₩67,057 | ₩67,137 | +0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩67,245 | ₩67,245 | ₩66,990 | ₩67,030 | -0.32% | 3.5만 |
|---|
| 2026.07.10 | ₩67,164 | ₩67,258 | ₩67,097 | ₩67,150 | -0.02% | 2.5만 |
|---|
| 2026.07.09 | ₩67,178 | ₩67,245 | ₩67,111 | ₩67,172 | -0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩67,057 | ₩67,164 | ₩67,030 | ₩67,164 | +0.16% | 2.5만 |
|---|
| 2026.07.07 | ₩67,218 | ₩67,269 | ₩67,151 | ₩67,164 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩67,218 | ₩67,289 | ₩67,166 | ₩67,285 | +0.10% | 3.9만 |
|---|
| 2026.07.02 | ₩67,191 | ₩67,313 | ₩67,178 | ₩67,231 | +0.06% | 5.3만 |
|---|
| 2026.07.01 | ₩67,205 | ₩67,245 | ₩67,107 | ₩67,164 | -0.06% | 3.6만 |
|---|
| 2026.06.30 | ₩67,205 | ₩67,327 | ₩67,205 | ₩67,231 | +0.04% | 11만 |
|---|
| 2026.06.29 | ₩67,379 | ₩67,379 | ₩67,231 | ₩67,285 | -0.14% | 4.3만 |
|---|
| 2026.06.26 | ₩67,231 | ₩67,564 | ₩67,231 | ₩67,540 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩67,352 | ₩67,500 | ₩67,352 | ₩67,473 | +0.18% | 3.3만 |
|---|
| 2026.06.24 | ₩67,258 | ₩67,446 | ₩67,258 | ₩67,446 | +0.28% | 5.6만 |
|---|
| 2026.06.23 | ₩67,231 | ₩67,353 | ₩67,231 | ₩67,298 | +0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩67,352 | ₩67,352 | ₩67,191 | ₩67,285 | -0.10% | 3만 |
|---|
| 2026.06.18 | ₩67,272 | ₩67,343 | ₩67,222 | ₩67,325 | +0.08% | 2.9만 |
|---|
| 2026.06.17 | ₩67,406 | ₩67,459 | ₩67,191 | ₩67,258 | -0.22% | 3.6만 |
|---|
| 2026.06.16 | ₩67,312 | ₩67,473 | ₩67,312 | ₩67,406 | +0.14% | 3.5만 |
|---|
| 2026.06.15 | ₩67,419 | ₩67,459 | ₩67,365 | ₩67,406 | -0.02% | 3.3만 |
|---|
| 2026.06.12 | ₩67,312 | ₩67,392 | ₩67,285 | ₩67,379 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩67,298 | ₩67,392 | ₩67,133 | ₩67,379 | +0.12% | 7.3만 |
|---|
| 2026.06.10 | ₩67,285 | ₩67,285 | ₩67,111 | ₩67,178 | -0.16% | 5.4만 |
|---|
| 2026.06.09 | ₩67,285 | ₩67,285 | ₩67,070 | ₩67,146 | -0.21% | 3.6만 |
|---|
| 2026.06.08 | ₩67,298 | ₩67,298 | ₩67,095 | ₩67,097 | -0.30% | 6만 |
|---|
| 2026.06.05 | ₩67,285 | ₩67,312 | ₩67,097 | ₩67,147 | -0.21% | 26.9만 |
|---|
| 2026.06.04 | ₩67,312 | ₩67,365 | ₩67,285 | ₩67,298 | -0.02% | 10만 |
|---|
| 2026.06.03 | ₩67,298 | ₩67,325 | ₩67,231 | ₩67,278 | -0.03% | 4.2만 |
|---|
| 2026.06.02 | ₩67,298 | ₩67,392 | ₩67,285 | ₩67,298 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩67,446 | ₩67,446 | ₩67,164 | ₩67,379 | -0.10% | 7.3만 |
|---|
| 2026.05.29 | ₩67,419 | ₩67,419 | ₩67,339 | ₩67,406 | -0.02% | 6.7만 |
|---|
| 2026.05.28 | ₩67,325 | ₩67,379 | ₩67,198 | ₩67,352 | +0.04% | 2.5만 |
|---|
| 2026.05.27 | ₩67,433 | ₩67,573 | ₩67,345 | ₩67,540 | +0.16% | 4.5만 |
|---|
| 2026.05.26 | ₩67,419 | ₩67,532 | ₩67,325 | ₩67,392 | -0.04% | 5.1만 |
|---|
| 2026.05.22 | ₩67,352 | ₩67,365 | ₩67,272 | ₩67,312 | -0.06% | 4.7만 |
|---|
| 2026.05.21 | ₩67,231 | ₩67,352 | ₩67,191 | ₩67,352 | +0.18% | 7.4만 |
|---|
| 2026.05.20 | ₩67,151 | ₩67,332 | ₩67,144 | ₩67,325 | +0.26% | 2.2만 |
|---|
| 2026.05.19 | ₩67,325 | ₩67,325 | ₩67,070 | ₩67,151 | -0.26% | 11.3만 |
|---|
| 2026.05.18 | ₩67,272 | ₩67,352 | ₩67,164 | ₩67,191 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩67,379 | ₩67,379 | ₩67,205 | ₩67,205 | -0.26% | 4.2만 |
|---|
| 2026.05.14 | ₩67,486 | ₩67,522 | ₩67,404 | ₩67,427 | -0.09% | 2.3만 |
|---|
| 2026.05.13 | ₩67,379 | ₩67,433 | ₩67,339 | ₩67,433 | +0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩67,406 | ₩67,433 | ₩67,325 | ₩67,395 | -0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩67,513 | ₩67,567 | ₩67,447 | ₩67,486 | -0.04% | 6.8만 |
|---|
| 2026.05.08 | ₩67,526 | ₩67,573 | ₩67,500 | ₩67,551 | +0.04% | 3.5만 |
|---|
| 2026.05.07 | ₩67,620 | ₩67,620 | ₩67,446 | ₩67,500 | -0.18% | 2만 |
|---|
| 2026.05.06 | ₩67,406 | ₩67,553 | ₩67,406 | ₩67,506 | +0.15% | 3.1만 |
|---|
| 2026.05.05 | ₩67,258 | ₩67,513 | ₩67,258 | ₩67,339 | +0.12% | 3.5만 |
|---|
| 2026.05.04 | ₩67,365 | ₩67,567 | ₩67,258 | ₩67,298 | -0.10% | 5.4만 |
|---|
| 2026.05.01 | ₩67,526 | ₩67,540 | ₩67,419 | ₩67,500 | -0.04% | 6.6만 |
|---|
| 2026.04.30 | ₩67,352 | ₩67,459 | ₩67,349 | ₩67,459 | +0.16% | 3.1만 |
|---|
| 2026.04.29 | ₩67,419 | ₩67,634 | ₩67,313 | ₩67,339 | -0.12% | 2.7만 |
|---|
| 2026.04.28 | ₩67,687 | ₩67,779 | ₩67,674 | ₩67,721 | +0.05% | 2만 |
|---|
| 2026.04.27 | ₩67,875 | ₩67,875 | ₩67,687 | ₩67,748 | -0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩67,821 | ₩67,862 | ₩67,707 | ₩67,808 | -0.02% | 3.5만 |
|---|
| 2026.04.23 | ₩67,862 | ₩67,862 | ₩67,635 | ₩67,714 | -0.22% | 3.2만 |
|---|
| 2026.04.22 | ₩67,768 | ₩67,781 | ₩67,701 | ₩67,728 | -0.06% | 3만 |
|---|
| 2026.04.21 | ₩67,835 | ₩67,835 | ₩67,687 | ₩67,714 | -0.18% | 6.4만 |
|---|
| 2026.04.20 | ₩67,942 | ₩67,942 | ₩67,781 | ₩67,848 | -0.14% | 3.3만 |
|---|
| 2026.04.17 | ₩67,728 | ₩67,875 | ₩67,728 | ₩67,855 | +0.19% | 2.8만 |
|---|
| 2026.04.16 | ₩67,808 | ₩67,808 | ₩67,634 | ₩67,714 | -0.14% | 3.5만 |
|---|
| 2026.04.15 | ₩67,835 | ₩67,862 | ₩67,687 | ₩67,687 | -0.22% | 4.7만 |
|---|
| 2026.04.14 | ₩67,661 | ₩67,754 | ₩67,607 | ₩67,724 | +0.09% | 3만 |
|---|
| 2026.04.13 | ₩67,661 | ₩67,661 | ₩67,473 | ₩67,661 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩67,620 | ₩67,634 | ₩67,500 | ₩67,553 | -0.10% | 12.4만 |
|---|
| 2026.04.09 | ₩67,661 | ₩67,661 | ₩67,553 | ₩67,647 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩67,647 | ₩67,714 | ₩67,540 | ₩67,607 | -0.06% | 5.2만 |
|---|
| 2026.04.07 | ₩67,379 | ₩67,500 | ₩67,325 | ₩67,325 | -0.08% | 4만 |
|---|
| 2026.04.06 | ₩67,365 | ₩67,406 | ₩67,285 | ₩67,406 | +0.06% | 3.6만 |
|---|
| 2026.04.02 | ₩67,392 | ₩67,513 | ₩67,325 | ₩67,513 | +0.18% | 4.6만 |
|---|
| 2026.04.01 | ₩67,325 | ₩67,395 | ₩67,285 | ₩67,325 | 0.00% | 3.9만 |
|---|
| 2026.03.31 | ₩67,191 | ₩67,419 | ₩67,178 | ₩67,419 | +0.34% | 7.4만 |
|---|
| 2026.03.30 | ₩67,178 | ₩67,205 | ₩67,030 | ₩67,164 | -0.02% | 1.7만 |
|---|
| 2026.03.27 | ₩67,231 | ₩67,298 | ₩67,144 | ₩67,231 | 0.00% | 4.9만 |
|---|
| 2026.03.26 | ₩67,540 | ₩67,540 | ₩67,191 | ₩67,191 | -0.52% | 1.8만 |
|---|
| 2026.03.25 | ₩67,540 | ₩67,593 | ₩67,439 | ₩67,500 | -0.06% | 2.2만 |
|---|
| 2026.03.24 | ₩67,365 | ₩67,459 | ₩67,325 | ₩67,325 | -0.06% | 3만 |
|---|
| 2026.03.23 | ₩67,433 | ₩67,540 | ₩67,392 | ₩67,494 | +0.09% | 5.4만 |
|---|
| 2026.03.20 | ₩67,567 | ₩67,567 | ₩67,325 | ₩67,406 | -0.24% | 3.9만 |
|---|
| 2026.03.19 | ₩67,553 | ₩67,607 | ₩67,394 | ₩67,567 | +0.02% | 3.6만 |
|---|
| 2026.03.18 | ₩67,848 | ₩67,848 | ₩67,513 | ₩67,580 | -0.40% | 16.7만 |
|---|
| 2026.03.17 | ₩67,795 | ₩67,795 | ₩67,701 | ₩67,768 | -0.04% | 2.7만 |
|---|
| 2026.03.16 | ₩67,647 | ₩67,718 | ₩67,593 | ₩67,674 | +0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩67,754 | ₩67,766 | ₩67,490 | ₩67,607 | -0.22% | 4.4만 |
|---|
| 2026.03.12 | ₩67,929 | ₩67,929 | ₩67,553 | ₩67,674 | -0.38% | 4.9만 |
|---|
| 2026.03.11 | ₩68,076 | ₩68,076 | ₩67,768 | ₩67,788 | -0.42% | 6.1만 |
|---|
| 2026.03.10 | ₩67,929 | ₩68,063 | ₩67,902 | ₩67,902 | -0.04% | 5.3만 |
|---|
| 2026.03.09 | ₩67,862 | ₩67,942 | ₩67,795 | ₩67,929 | +0.10% | 2.5만 |
|---|
| 2026.03.06 | ₩67,835 | ₩68,009 | ₩67,835 | ₩67,956 | +0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩68,063 | ₩68,063 | ₩67,889 | ₩67,902 | -0.24% | 7.4만 |
|---|
| 2026.03.04 | ₩68,130 | ₩68,130 | ₩67,969 | ₩68,063 | -0.10% | 6.1만 |
|---|
| 2026.03.03 | ₩68,049 | ₩68,141 | ₩67,915 | ₩68,001 | -0.07% | 4.4만 |
|---|
| 2026.03.02 | ₩68,170 | ₩68,170 | ₩68,023 | ₩68,049 | -0.18% | 3.1만 |
|---|
| 2026.02.27 | ₩68,318 | ₩68,331 | ₩68,184 | ₩68,202 | -0.17% | 4.2만 |
|---|
| 2026.02.26 | ₩68,237 | ₩68,237 | ₩68,090 | ₩68,130 | -0.16% | 2.3만 |
|---|
| 2026.02.25 | ₩68,532 | ₩68,532 | ₩68,277 | ₩68,412 | -0.18% | 4.8만 |
|---|
| 2026.02.24 | ₩68,304 | ₩68,412 | ₩68,304 | ₩68,358 | +0.08% | 3.6만 |
|---|
| 2026.02.23 | ₩68,291 | ₩68,452 | ₩68,291 | ₩68,452 | +0.24% | 2.7만 |
|---|
| 2026.02.20 | ₩68,291 | ₩68,338 | ₩68,224 | ₩68,310 | +0.03% | 3.3만 |
|---|
| 2026.02.19 | ₩68,283 | ₩68,318 | ₩68,237 | ₩68,237 | -0.07% | 6.6만 |
|---|
| 2026.02.18 | ₩68,264 | ₩68,338 | ₩68,251 | ₩68,251 | -0.02% | 19.1만 |
|---|
| 2026.02.17 | ₩68,264 | ₩68,606 | ₩68,264 | ₩68,264 | 0.00% | 4.8만 |
|---|
| 2026.02.13 | ₩68,251 | ₩68,335 | ₩68,251 | ₩68,296 | +0.07% | 2.5만 |
|---|
| 2026.02.12 | ₩68,117 | ₩68,237 | ₩68,103 | ₩68,224 | +0.16% | 2.4만 |
|---|
| 2026.02.11 | ₩68,090 | ₩68,210 | ₩68,076 | ₩68,134 | +0.07% | 8.2만 |
|---|
| 2026.02.10 | ₩68,157 | ₩68,264 | ₩68,145 | ₩68,264 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩68,130 | ₩68,184 | ₩68,036 | ₩68,076 | -0.08% | 6.3만 |
|---|
| 2026.02.06 | ₩67,956 | ₩68,143 | ₩67,956 | ₩68,103 | +0.22% | 2.6만 |
|---|
| 2026.02.05 | ₩67,996 | ₩68,143 | ₩67,985 | ₩68,090 | +0.14% | 3.5만 |
|---|
| 2026.02.04 | ₩68,049 | ₩68,049 | ₩67,929 | ₩68,023 | -0.04% | 6.7만 |
|---|
| 2026.02.03 | ₩67,929 | ₩68,028 | ₩67,929 | ₩67,982 | +0.08% | 3.2만 |
|---|
| 2026.02.02 | ₩68,103 | ₩68,103 | ₩67,956 | ₩67,996 | -0.16% | 4.5만 |
|---|
| 2026.01.30 | ₩67,929 | ₩68,090 | ₩67,929 | ₩68,063 | +0.20% | 2.8만 |
|---|
| 2026.01.29 | ₩68,023 | ₩68,023 | ₩67,909 | ₩68,009 | -0.02% | 3.8만 |
|---|
| 2026.01.28 | ₩68,318 | ₩68,318 | ₩68,047 | ₩68,130 | -0.27% | 2.6만 |
|---|
| 2026.01.27 | ₩68,130 | ₩68,184 | ₩68,063 | ₩68,157 | +0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩68,103 | ₩68,197 | ₩68,076 | ₩68,130 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩68,090 | ₩68,117 | ₩68,023 | ₩68,090 | 0.00% | 2.5만 |
|---|
| 2026.01.22 | ₩67,996 | ₩68,103 | ₩67,996 | ₩68,083 | +0.13% | 2.1만 |
|---|
| 2026.01.21 | ₩67,956 | ₩68,080 | ₩67,956 | ₩68,063 | +0.16% | 6만 |
|---|
| 2026.01.20 | ₩67,929 | ₩68,036 | ₩67,915 | ₩67,982 | +0.08% | 9.1만 |
|---|
| 2026.01.16 | ₩67,889 | ₩68,103 | ₩67,889 | ₩68,036 | +0.22% | 4.7만 |
|---|
| 2026.01.15 | ₩68,063 | ₩68,143 | ₩68,023 | ₩68,037 | -0.04% | 5.4만 |
|---|
| 2026.01.14 | ₩68,170 | ₩68,197 | ₩68,063 | ₩68,184 | +0.02% | 3.4만 |
|---|
| 2026.01.13 | ₩68,076 | ₩68,157 | ₩67,996 | ₩68,103 | +0.04% | 15.3만 |
|---|
| 2026.01.12 | ₩67,996 | ₩68,103 | ₩67,996 | ₩68,090 | +0.14% | 10.3만 |
|---|
| 2026.01.09 | ₩68,049 | ₩68,102 | ₩68,023 | ₩68,056 | +0.01% | 6.2만 |
|---|
| 2026.01.08 | ₩67,996 | ₩68,117 | ₩67,996 | ₩68,036 | +0.06% | 5.1만 |
|---|
| 2026.01.07 | ₩68,090 | ₩68,157 | ₩68,023 | ₩68,082 | -0.01% | 3.8만 |
|---|
| 2026.01.06 | ₩68,023 | ₩68,090 | ₩67,996 | ₩68,021 | -0.00% | 10만 |
|---|
| 2026.01.05 | ₩68,036 | ₩68,117 | ₩67,996 | ₩68,090 | +0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩67,862 | ₩68,088 | ₩67,862 | ₩68,023 | +0.24% | 3.2만 |
|---|
| 2025.12.31 | ₩67,996 | ₩68,090 | ₩67,902 | ₩67,942 | -0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩68,103 | ₩68,106 | ₩68,009 | ₩68,009 | -0.14% | 5.1만 |
|---|
| 2025.12.29 | ₩68,224 | ₩68,344 | ₩68,224 | ₩68,291 | +0.10% | 2.7만 |
|---|
| 2025.12.26 | ₩68,076 | ₩68,261 | ₩68,076 | ₩68,229 | +0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩68,103 | ₩68,224 | ₩68,090 | ₩68,090 | -0.02% | 4.2만 |
|---|
| 2025.12.23 | ₩68,049 | ₩68,264 | ₩68,043 | ₩68,184 | +0.20% | 3.9만 |
|---|
| 2025.12.22 | ₩68,197 | ₩68,210 | ₩68,068 | ₩68,170 | -0.04% | 5.6만 |
|---|
| 2025.12.19 | ₩68,076 | ₩68,197 | ₩68,063 | ₩68,110 | +0.05% | 3.6만 |
|---|
| 2025.12.18 | ₩68,130 | ₩68,251 | ₩68,066 | ₩68,197 | +0.10% | 4.3만 |
|---|
| 2025.12.17 | ₩68,103 | ₩68,117 | ₩67,969 | ₩68,117 | +0.02% | 5.3만 |
|---|
| 2025.12.16 | ₩68,076 | ₩68,130 | ₩67,768 | ₩68,117 | +0.06% | 6.1만 |
|---|
| 2025.12.15 | ₩68,103 | ₩68,107 | ₩67,969 | ₩68,063 | -0.06% | 2.9만 |
|---|
| 2025.12.12 | ₩68,023 | ₩68,090 | ₩67,942 | ₩68,049 | +0.04% | 2.2만 |
|---|
| 2025.12.11 | ₩68,130 | ₩68,130 | ₩67,982 | ₩68,036 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩68,090 | ₩68,130 | ₩67,741 | ₩68,036 | -0.08% | 5.6만 |
|---|
| 2025.12.09 | ₩67,996 | ₩67,996 | ₩67,835 | ₩67,868 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩67,942 | ₩68,023 | ₩67,862 | ₩67,996 | +0.08% | 8만 |
|---|
| 2025.12.05 | ₩68,264 | ₩68,264 | ₩67,929 | ₩67,976 | -0.42% | 5.8만 |
|---|
| 2025.12.04 | ₩67,982 | ₩68,090 | ₩67,956 | ₩67,969 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩67,862 | ₩68,143 | ₩67,862 | ₩68,063 | +0.30% | 2.5만 |
|---|
| 2025.12.02 | ₩68,063 | ₩68,063 | ₩67,942 | ₩67,982 | -0.12% | 2.3만 |
|---|
| 2025.12.01 | ₩68,157 | ₩68,157 | ₩67,942 | ₩68,009 | -0.22% | 1.9만 |
|---|
| 2025.11.28 | ₩68,184 | ₩68,184 | ₩67,996 | ₩68,063 | -0.18% | 2.3만 |
|---|
| 2025.11.26 | ₩68,036 | ₩68,090 | ₩67,985 | ₩68,076 | +0.06% | 4만 |
|---|
| 2025.11.25 | ₩68,251 | ₩68,318 | ₩68,130 | ₩68,264 | +0.02% | 2만 |
|---|
| 2025.11.24 | ₩68,264 | ₩68,264 | ₩68,076 | ₩68,200 | -0.09% | 5만 |
|---|
| 2025.11.21 | ₩68,076 | ₩68,170 | ₩67,768 | ₩68,123 | +0.07% | 4.9만 |
|---|
| 2025.11.20 | ₩68,009 | ₩68,143 | ₩67,915 | ₩68,029 | +0.03% | 4.3만 |
|---|
| 2025.11.19 | ₩67,996 | ₩68,385 | ₩67,929 | ₩68,036 | +0.06% | 53.8만 |
|---|
| 2025.11.18 | ₩67,982 | ₩68,063 | ₩67,898 | ₩67,982 | 0.00% | 8.6만 |
|---|
| 2025.11.17 | ₩67,875 | ₩67,996 | ₩67,875 | ₩67,982 | +0.16% | 5.3만 |
|---|
| 2025.11.14 | ₩67,996 | ₩68,063 | ₩67,902 | ₩67,907 | -0.13% | 2.1만 |
|---|
| 2025.11.13 | ₩67,915 | ₩68,009 | ₩67,889 | ₩67,914 | -0.00% | 3.8만 |
|---|
| 2025.11.12 | ₩67,942 | ₩68,090 | ₩67,942 | ₩67,996 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩68,009 | ₩68,130 | ₩67,956 | ₩68,078 | +0.10% | 2.7만 |
|---|
| 2025.11.10 | ₩67,929 | ₩68,036 | ₩67,929 | ₩67,956 | +0.04% | 3.3만 |
|---|
| 2025.11.07 | ₩67,781 | ₩68,023 | ₩67,781 | ₩67,929 | +0.22% | 4.6만 |
|---|
| 2025.11.06 | ₩67,862 | ₩68,009 | ₩67,850 | ₩67,954 | +0.14% | 5.2만 |
|---|
| 2025.11.05 | ₩68,090 | ₩68,090 | ₩67,754 | ₩67,848 | -0.35% | 1.7만 |
|---|
| 2025.11.04 | ₩68,063 | ₩68,063 | ₩67,808 | ₩67,909 | -0.23% | 2.5만 |
|---|
| 2025.11.03 | ₩67,996 | ₩68,021 | ₩67,796 | ₩67,902 | -0.14% | 2만 |
|---|
| 2025.10.31 | ₩68,076 | ₩68,150 | ₩67,862 | ₩67,909 | -0.25% | 3.3만 |
|---|
| 2025.10.30 | ₩68,184 | ₩68,184 | ₩67,754 | ₩67,985 | -0.29% | 3.2만 |
|---|
| 2025.10.29 | ₩68,385 | ₩68,385 | ₩68,130 | ₩68,177 | -0.30% | 2.9만 |
|---|
| 2025.10.28 | ₩68,130 | ₩68,385 | ₩68,130 | ₩68,342 | +0.31% | 1.9만 |
|---|
| 2025.10.27 | ₩68,385 | ₩68,385 | ₩68,157 | ₩68,344 | -0.06% | 2만 |
|---|
| 2025.10.24 | ₩68,492 | ₩68,492 | ₩68,218 | ₩68,291 | -0.29% | 2.2만 |
|---|
| 2025.10.23 | ₩68,452 | ₩68,452 | ₩68,210 | ₩68,248 | -0.30% | 2.8만 |
|---|
| 2025.10.22 | ₩68,398 | ₩68,398 | ₩68,130 | ₩68,318 | -0.12% | 2.4만 |
|---|
| 2025.10.21 | ₩68,249 | ₩68,371 | ₩68,170 | ₩68,304 | +0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩68,344 | ₩68,344 | ₩68,210 | ₩68,251 | -0.14% | 4.7만 |
|---|
| 2025.10.17 | ₩68,398 | ₩68,398 | ₩68,063 | ₩68,210 | -0.27% | 2.9만 |
|---|
| 2025.10.16 | ₩68,130 | ₩68,318 | ₩68,023 | ₩68,312 | +0.27% | 3.2만 |
|---|
| 2025.10.15 | ₩68,170 | ₩68,237 | ₩68,049 | ₩68,117 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩67,929 | ₩68,197 | ₩67,929 | ₩68,197 | +0.39% | 2.5만 |
|---|
| 2025.10.13 | ₩68,251 | ₩68,251 | ₩67,895 | ₩68,083 | -0.25% | 7.8천 |
|---|
| 2025.10.10 | ₩68,130 | ₩68,130 | ₩67,921 | ₩68,076 | -0.08% | 1.6만 |
|---|