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 | ₩65,875 | ₩66,317 | ₩65,814 | ₩65,915 | +0.06% | 12.7만 |
| 2026.10.08 | ₩66,009 | ₩66,036 | ₩65,804 | ₩66,036 | +0.04% | 4.6만 |
| 2026.10.07 | ₩65,875 | ₩66,009 | ₩65,735 | ₩66,009 | +0.20% | 11.9만 |
| 2026.10.06 | ₩65,821 | ₩65,902 | ₩65,781 | ₩65,848 | +0.04% | 11.7만 |
| 2026.10.05 | ₩65,741 | ₩65,814 | ₩65,666 | ₩65,808 | +0.10% | 9.8만 |
| 2026.10.02 | ₩65,915 | ₩66,008 | ₩65,714 | ₩65,768 | -0.22% | 4.1만 |
| 2026.10.01 | ₩65,647 | ₩65,888 | ₩65,566 | ₩65,808 | +0.25% | 6만 |
| 2026.09.30 | ₩65,633 | ₩65,861 | ₩65,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,687 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩65,607 | ₩65,714 | ₩65,561 | ₩65,654 | +0.07% | 10.6만 |
|---|
| 2026.09.28 | ₩66,036 | ₩66,036 | ₩65,848 | ₩65,861 | -0.26% | 2.6만 |
|---|
| 2026.09.25 | ₩66,143 | ₩66,143 | ₩65,971 | ₩66,130 | -0.02% | 4.2만 |
|---|
| 2026.09.24 | ₩66,116 | ₩66,224 | ₩65,955 | ₩66,036 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩66,331 | ₩66,331 | ₩66,063 | ₩66,143 | -0.28% | 7.7만 |
|---|
| 2026.09.22 | ₩66,438 | ₩66,438 | ₩66,317 | ₩66,411 | -0.04% | 3.7만 |
|---|
| 2026.09.21 | ₩66,465 | ₩66,465 | ₩66,237 | ₩66,378 | -0.13% | 10.2만 |
|---|
| 2026.09.18 | ₩66,344 | ₩66,398 | ₩66,224 | ₩66,398 | +0.08% | 20.5만 |
|---|
| 2026.09.17 | ₩66,384 | ₩66,559 | ₩66,331 | ₩66,392 | +0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩66,384 | ₩66,492 | ₩66,277 | ₩66,398 | +0.02% | 13.6만 |
|---|
| 2026.09.15 | ₩66,291 | ₩66,421 | ₩66,264 | ₩66,317 | +0.04% | 4.4만 |
|---|
| 2026.09.14 | ₩66,465 | ₩66,465 | ₩66,224 | ₩66,358 | -0.16% | 6.7만 |
|---|
| 2026.09.11 | ₩66,438 | ₩66,492 | ₩66,304 | ₩66,344 | -0.14% | 12만 |
|---|
| 2026.09.10 | ₩66,492 | ₩66,655 | ₩66,384 | ₩66,384 | -0.16% | 24.7만 |
|---|
| 2026.09.09 | ₩66,787 | ₩66,787 | ₩66,612 | ₩66,693 | -0.14% | 5.6만 |
|---|
| 2026.09.08 | ₩66,907 | ₩66,907 | ₩66,653 | ₩66,733 | -0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩66,720 | ₩66,881 | ₩66,706 | ₩66,881 | +0.24% | 5.3만 |
|---|
| 2026.09.03 | ₩66,814 | ₩66,881 | ₩66,781 | ₩66,840 | +0.04% | 5만 |
|---|
| 2026.09.02 | ₩66,679 | ₩66,823 | ₩66,679 | ₩66,767 | +0.13% | 17.4만 |
|---|
| 2026.09.01 | ₩66,814 | ₩66,840 | ₩66,653 | ₩66,773 | -0.06% | 6.3만 |
|---|
| 2026.08.31 | ₩66,787 | ₩66,881 | ₩66,760 | ₩66,840 | +0.08% | 4.8만 |
|---|
| 2026.08.28 | ₩66,961 | ₩67,028 | ₩66,787 | ₩66,814 | -0.22% | 36.6만 |
|---|
| 2026.08.27 | ₩67,229 | ₩67,256 | ₩67,176 | ₩67,229 | 0.00% | 4.5만 |
|---|
| 2026.08.26 | ₩67,216 | ₩67,256 | ₩67,162 | ₩67,256 | +0.06% | 16.7만 |
|---|
| 2026.08.25 | ₩67,176 | ₩67,256 | ₩67,135 | ₩67,256 | +0.12% | 3.1만 |
|---|
| 2026.08.24 | ₩67,109 | ₩67,156 | ₩67,082 | ₩67,102 | -0.01% | 3.3만 |
|---|
| 2026.08.21 | ₩67,082 | ₩67,176 | ₩67,082 | ₩67,109 | +0.04% | 3.5만 |
|---|
| 2026.08.20 | ₩67,122 | ₩67,188 | ₩67,068 | ₩67,149 | +0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩67,162 | ₩67,280 | ₩67,095 | ₩67,243 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩67,095 | ₩67,162 | ₩67,082 | ₩67,135 | +0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩67,109 | ₩67,296 | ₩67,055 | ₩67,129 | +0.03% | 4.6만 |
|---|
| 2026.08.14 | ₩67,203 | ₩67,203 | ₩67,135 | ₩67,148 | -0.08% | 2.2만 |
|---|
| 2026.08.13 | ₩67,162 | ₩67,203 | ₩67,119 | ₩67,149 | -0.02% | 5.4만 |
|---|
| 2026.08.12 | ₩67,068 | ₩67,122 | ₩67,035 | ₩67,055 | -0.02% | 3.4만 |
|---|
| 2026.08.11 | ₩66,720 | ₩67,109 | ₩66,720 | ₩66,961 | +0.36% | 4.4만 |
|---|
| 2026.08.10 | ₩67,082 | ₩67,082 | ₩66,921 | ₩67,003 | -0.12% | 13만 |
|---|
| 2026.08.07 | ₩67,109 | ₩67,182 | ₩66,988 | ₩67,117 | +0.01% | 4.9만 |
|---|
| 2026.08.06 | ₩67,028 | ₩67,060 | ₩66,977 | ₩67,015 | -0.02% | 3만 |
|---|
| 2026.08.05 | ₩67,015 | ₩67,122 | ₩67,015 | ₩67,042 | +0.04% | 3만 |
|---|
| 2026.08.04 | ₩67,055 | ₩67,109 | ₩67,015 | ₩67,074 | +0.03% | 4.4만 |
|---|
| 2026.08.03 | ₩66,934 | ₩66,975 | ₩66,280 | ₩66,961 | +0.04% | 4.8만 |
|---|
| 2026.07.31 | ₩66,814 | ₩66,907 | ₩66,720 | ₩66,840 | +0.04% | 5.3만 |
|---|
| 2026.07.30 | ₩66,720 | ₩67,015 | ₩66,720 | ₩66,933 | +0.32% | 14.3만 |
|---|
| 2026.07.29 | ₩67,216 | ₩67,524 | ₩67,055 | ₩67,152 | -0.10% | 23.4만 |
|---|
| 2026.07.28 | ₩67,189 | ₩67,189 | ₩67,055 | ₩67,095 | -0.14% | 1.9만 |
|---|
| 2026.07.27 | ₩67,283 | ₩67,283 | ₩67,042 | ₩67,095 | -0.28% | 8.1만 |
|---|
| 2026.07.24 | ₩67,095 | ₩67,095 | ₩66,940 | ₩67,042 | -0.08% | 2.8만 |
|---|
| 2026.07.23 | ₩66,988 | ₩67,005 | ₩66,894 | ₩66,942 | -0.07% | 6.6만 |
|---|
| 2026.07.22 | ₩67,082 | ₩67,149 | ₩66,988 | ₩67,042 | -0.06% | 4.8만 |
|---|
| 2026.07.21 | ₩67,176 | ₩67,189 | ₩67,095 | ₩67,122 | -0.08% | 3.3만 |
|---|
| 2026.07.20 | ₩67,203 | ₩67,270 | ₩67,135 | ₩67,162 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩67,055 | ₩67,295 | ₩67,055 | ₩67,223 | +0.25% | 2.9만 |
|---|
| 2026.07.16 | ₩67,055 | ₩67,457 | ₩67,055 | ₩67,189 | +0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩67,176 | ₩67,323 | ₩67,130 | ₩67,229 | +0.08% | 6.3만 |
|---|
| 2026.07.14 | ₩67,109 | ₩67,203 | ₩67,055 | ₩67,135 | +0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩67,243 | ₩67,243 | ₩66,988 | ₩67,028 | -0.32% | 3.5만 |
|---|
| 2026.07.10 | ₩67,162 | ₩67,256 | ₩67,095 | ₩67,148 | -0.02% | 2.5만 |
|---|
| 2026.07.09 | ₩67,176 | ₩67,243 | ₩67,109 | ₩67,170 | -0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩67,055 | ₩67,162 | ₩67,028 | ₩67,162 | +0.16% | 2.5만 |
|---|
| 2026.07.07 | ₩67,216 | ₩67,267 | ₩67,149 | ₩67,162 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩67,216 | ₩67,287 | ₩67,164 | ₩67,283 | +0.10% | 3.9만 |
|---|
| 2026.07.02 | ₩67,189 | ₩67,311 | ₩67,176 | ₩67,229 | +0.06% | 5.3만 |
|---|
| 2026.07.01 | ₩67,203 | ₩67,243 | ₩67,105 | ₩67,162 | -0.06% | 3.6만 |
|---|
| 2026.06.30 | ₩67,203 | ₩67,325 | ₩67,203 | ₩67,229 | +0.04% | 11만 |
|---|
| 2026.06.29 | ₩67,377 | ₩67,377 | ₩67,229 | ₩67,283 | -0.14% | 4.3만 |
|---|
| 2026.06.26 | ₩67,229 | ₩67,562 | ₩67,229 | ₩67,538 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩67,350 | ₩67,498 | ₩67,350 | ₩67,471 | +0.18% | 3.3만 |
|---|
| 2026.06.24 | ₩67,256 | ₩67,444 | ₩67,256 | ₩67,444 | +0.28% | 5.6만 |
|---|
| 2026.06.23 | ₩67,229 | ₩67,351 | ₩67,229 | ₩67,296 | +0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩67,350 | ₩67,350 | ₩67,189 | ₩67,283 | -0.10% | 3만 |
|---|
| 2026.06.18 | ₩67,270 | ₩67,341 | ₩67,220 | ₩67,323 | +0.08% | 2.9만 |
|---|
| 2026.06.17 | ₩67,404 | ₩67,457 | ₩67,189 | ₩67,256 | -0.22% | 3.6만 |
|---|
| 2026.06.16 | ₩67,310 | ₩67,471 | ₩67,310 | ₩67,404 | +0.14% | 3.5만 |
|---|
| 2026.06.15 | ₩67,417 | ₩67,457 | ₩67,363 | ₩67,404 | -0.02% | 3.3만 |
|---|
| 2026.06.12 | ₩67,310 | ₩67,390 | ₩67,283 | ₩67,377 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩67,296 | ₩67,390 | ₩67,131 | ₩67,377 | +0.12% | 7.3만 |
|---|
| 2026.06.10 | ₩67,283 | ₩67,283 | ₩67,109 | ₩67,176 | -0.16% | 5.4만 |
|---|
| 2026.06.09 | ₩67,283 | ₩67,283 | ₩67,068 | ₩67,144 | -0.21% | 3.6만 |
|---|
| 2026.06.08 | ₩67,296 | ₩67,296 | ₩67,093 | ₩67,095 | -0.30% | 6만 |
|---|
| 2026.06.05 | ₩67,283 | ₩67,310 | ₩67,095 | ₩67,145 | -0.21% | 26.9만 |
|---|
| 2026.06.04 | ₩67,310 | ₩67,363 | ₩67,283 | ₩67,296 | -0.02% | 10만 |
|---|
| 2026.06.03 | ₩67,296 | ₩67,323 | ₩67,229 | ₩67,276 | -0.03% | 4.2만 |
|---|
| 2026.06.02 | ₩67,296 | ₩67,390 | ₩67,283 | ₩67,296 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩67,444 | ₩67,444 | ₩67,162 | ₩67,377 | -0.10% | 7.3만 |
|---|
| 2026.05.29 | ₩67,417 | ₩67,417 | ₩67,337 | ₩67,404 | -0.02% | 6.7만 |
|---|
| 2026.05.28 | ₩67,323 | ₩67,377 | ₩67,196 | ₩67,350 | +0.04% | 2.5만 |
|---|
| 2026.05.27 | ₩67,431 | ₩67,571 | ₩67,343 | ₩67,538 | +0.16% | 4.5만 |
|---|
| 2026.05.26 | ₩67,417 | ₩67,530 | ₩67,323 | ₩67,390 | -0.04% | 5.1만 |
|---|
| 2026.05.22 | ₩67,350 | ₩67,363 | ₩67,270 | ₩67,310 | -0.06% | 4.7만 |
|---|
| 2026.05.21 | ₩67,229 | ₩67,350 | ₩67,189 | ₩67,350 | +0.18% | 7.4만 |
|---|
| 2026.05.20 | ₩67,149 | ₩67,330 | ₩67,142 | ₩67,323 | +0.26% | 2.2만 |
|---|
| 2026.05.19 | ₩67,323 | ₩67,323 | ₩67,068 | ₩67,149 | -0.26% | 11.3만 |
|---|
| 2026.05.18 | ₩67,270 | ₩67,350 | ₩67,162 | ₩67,189 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩67,377 | ₩67,377 | ₩67,203 | ₩67,203 | -0.26% | 4.2만 |
|---|
| 2026.05.14 | ₩67,484 | ₩67,520 | ₩67,402 | ₩67,425 | -0.09% | 2.3만 |
|---|
| 2026.05.13 | ₩67,377 | ₩67,431 | ₩67,337 | ₩67,431 | +0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩67,404 | ₩67,431 | ₩67,323 | ₩67,393 | -0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩67,511 | ₩67,565 | ₩67,445 | ₩67,484 | -0.04% | 6.8만 |
|---|
| 2026.05.08 | ₩67,524 | ₩67,571 | ₩67,498 | ₩67,549 | +0.04% | 3.5만 |
|---|
| 2026.05.07 | ₩67,618 | ₩67,618 | ₩67,444 | ₩67,498 | -0.18% | 2만 |
|---|
| 2026.05.06 | ₩67,404 | ₩67,551 | ₩67,404 | ₩67,504 | +0.15% | 3.1만 |
|---|
| 2026.05.05 | ₩67,256 | ₩67,511 | ₩67,256 | ₩67,337 | +0.12% | 3.5만 |
|---|
| 2026.05.04 | ₩67,363 | ₩67,565 | ₩67,256 | ₩67,296 | -0.10% | 5.4만 |
|---|
| 2026.05.01 | ₩67,524 | ₩67,538 | ₩67,417 | ₩67,498 | -0.04% | 6.6만 |
|---|
| 2026.04.30 | ₩67,350 | ₩67,457 | ₩67,347 | ₩67,457 | +0.16% | 3.1만 |
|---|
| 2026.04.29 | ₩67,417 | ₩67,632 | ₩67,311 | ₩67,337 | -0.12% | 2.7만 |
|---|
| 2026.04.28 | ₩67,685 | ₩67,777 | ₩67,672 | ₩67,719 | +0.05% | 2만 |
|---|
| 2026.04.27 | ₩67,873 | ₩67,873 | ₩67,685 | ₩67,746 | -0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩67,819 | ₩67,860 | ₩67,705 | ₩67,806 | -0.02% | 3.5만 |
|---|
| 2026.04.23 | ₩67,860 | ₩67,860 | ₩67,633 | ₩67,712 | -0.22% | 3.2만 |
|---|
| 2026.04.22 | ₩67,766 | ₩67,779 | ₩67,699 | ₩67,726 | -0.06% | 3만 |
|---|
| 2026.04.21 | ₩67,833 | ₩67,833 | ₩67,685 | ₩67,712 | -0.18% | 6.4만 |
|---|
| 2026.04.20 | ₩67,940 | ₩67,940 | ₩67,779 | ₩67,846 | -0.14% | 3.3만 |
|---|
| 2026.04.17 | ₩67,726 | ₩67,873 | ₩67,726 | ₩67,853 | +0.19% | 2.8만 |
|---|
| 2026.04.16 | ₩67,806 | ₩67,806 | ₩67,632 | ₩67,712 | -0.14% | 3.5만 |
|---|
| 2026.04.15 | ₩67,833 | ₩67,860 | ₩67,685 | ₩67,685 | -0.22% | 4.7만 |
|---|
| 2026.04.14 | ₩67,658 | ₩67,752 | ₩67,605 | ₩67,722 | +0.09% | 3만 |
|---|
| 2026.04.13 | ₩67,658 | ₩67,658 | ₩67,471 | ₩67,658 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩67,618 | ₩67,632 | ₩67,498 | ₩67,551 | -0.10% | 12.4만 |
|---|
| 2026.04.09 | ₩67,658 | ₩67,658 | ₩67,551 | ₩67,645 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩67,645 | ₩67,712 | ₩67,538 | ₩67,605 | -0.06% | 5.2만 |
|---|
| 2026.04.07 | ₩67,377 | ₩67,498 | ₩67,323 | ₩67,323 | -0.08% | 4만 |
|---|
| 2026.04.06 | ₩67,363 | ₩67,404 | ₩67,283 | ₩67,404 | +0.06% | 3.6만 |
|---|
| 2026.04.02 | ₩67,390 | ₩67,511 | ₩67,323 | ₩67,511 | +0.18% | 4.6만 |
|---|
| 2026.04.01 | ₩67,323 | ₩67,393 | ₩67,283 | ₩67,323 | 0.00% | 3.9만 |
|---|
| 2026.03.31 | ₩67,189 | ₩67,417 | ₩67,176 | ₩67,417 | +0.34% | 7.4만 |
|---|
| 2026.03.30 | ₩67,176 | ₩67,203 | ₩67,028 | ₩67,162 | -0.02% | 1.7만 |
|---|
| 2026.03.27 | ₩67,229 | ₩67,296 | ₩67,142 | ₩67,229 | 0.00% | 4.9만 |
|---|
| 2026.03.26 | ₩67,538 | ₩67,538 | ₩67,189 | ₩67,189 | -0.52% | 1.8만 |
|---|
| 2026.03.25 | ₩67,538 | ₩67,591 | ₩67,437 | ₩67,498 | -0.06% | 2.2만 |
|---|
| 2026.03.24 | ₩67,363 | ₩67,457 | ₩67,323 | ₩67,323 | -0.06% | 3만 |
|---|
| 2026.03.23 | ₩67,431 | ₩67,538 | ₩67,390 | ₩67,492 | +0.09% | 5.4만 |
|---|
| 2026.03.20 | ₩67,565 | ₩67,565 | ₩67,323 | ₩67,404 | -0.24% | 3.9만 |
|---|
| 2026.03.19 | ₩67,551 | ₩67,605 | ₩67,392 | ₩67,565 | +0.02% | 3.6만 |
|---|
| 2026.03.18 | ₩67,846 | ₩67,846 | ₩67,511 | ₩67,578 | -0.40% | 16.7만 |
|---|
| 2026.03.17 | ₩67,793 | ₩67,793 | ₩67,699 | ₩67,766 | -0.04% | 2.7만 |
|---|
| 2026.03.16 | ₩67,645 | ₩67,716 | ₩67,591 | ₩67,672 | +0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩67,752 | ₩67,764 | ₩67,488 | ₩67,605 | -0.22% | 4.4만 |
|---|
| 2026.03.12 | ₩67,927 | ₩67,927 | ₩67,551 | ₩67,672 | -0.38% | 4.9만 |
|---|
| 2026.03.11 | ₩68,074 | ₩68,074 | ₩67,766 | ₩67,786 | -0.42% | 6.1만 |
|---|
| 2026.03.10 | ₩67,927 | ₩68,061 | ₩67,900 | ₩67,900 | -0.04% | 5.3만 |
|---|
| 2026.03.09 | ₩67,860 | ₩67,940 | ₩67,793 | ₩67,927 | +0.10% | 2.5만 |
|---|
| 2026.03.06 | ₩67,833 | ₩68,007 | ₩67,833 | ₩67,954 | +0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩68,061 | ₩68,061 | ₩67,886 | ₩67,900 | -0.24% | 7.4만 |
|---|
| 2026.03.04 | ₩68,128 | ₩68,128 | ₩67,967 | ₩68,061 | -0.10% | 6.1만 |
|---|
| 2026.03.03 | ₩68,047 | ₩68,139 | ₩67,913 | ₩67,999 | -0.07% | 4.4만 |
|---|
| 2026.03.02 | ₩68,168 | ₩68,168 | ₩68,021 | ₩68,047 | -0.18% | 3.1만 |
|---|
| 2026.02.27 | ₩68,316 | ₩68,329 | ₩68,182 | ₩68,200 | -0.17% | 4.2만 |
|---|
| 2026.02.26 | ₩68,235 | ₩68,235 | ₩68,088 | ₩68,128 | -0.16% | 2.3만 |
|---|
| 2026.02.25 | ₩68,530 | ₩68,530 | ₩68,275 | ₩68,410 | -0.18% | 4.8만 |
|---|
| 2026.02.24 | ₩68,302 | ₩68,410 | ₩68,302 | ₩68,356 | +0.08% | 3.6만 |
|---|
| 2026.02.23 | ₩68,289 | ₩68,450 | ₩68,289 | ₩68,450 | +0.24% | 2.7만 |
|---|
| 2026.02.20 | ₩68,289 | ₩68,336 | ₩68,222 | ₩68,308 | +0.03% | 3.3만 |
|---|
| 2026.02.19 | ₩68,281 | ₩68,316 | ₩68,235 | ₩68,235 | -0.07% | 6.6만 |
|---|
| 2026.02.18 | ₩68,262 | ₩68,336 | ₩68,249 | ₩68,249 | -0.02% | 19.1만 |
|---|
| 2026.02.17 | ₩68,262 | ₩68,604 | ₩68,262 | ₩68,262 | 0.00% | 4.8만 |
|---|
| 2026.02.13 | ₩68,249 | ₩68,333 | ₩68,249 | ₩68,294 | +0.07% | 2.5만 |
|---|
| 2026.02.12 | ₩68,114 | ₩68,235 | ₩68,101 | ₩68,222 | +0.16% | 2.4만 |
|---|
| 2026.02.11 | ₩68,088 | ₩68,208 | ₩68,074 | ₩68,132 | +0.07% | 8.2만 |
|---|
| 2026.02.10 | ₩68,155 | ₩68,262 | ₩68,143 | ₩68,262 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩68,128 | ₩68,182 | ₩68,034 | ₩68,074 | -0.08% | 6.3만 |
|---|
| 2026.02.06 | ₩67,954 | ₩68,141 | ₩67,954 | ₩68,101 | +0.22% | 2.6만 |
|---|
| 2026.02.05 | ₩67,994 | ₩68,141 | ₩67,983 | ₩68,088 | +0.14% | 3.5만 |
|---|
| 2026.02.04 | ₩68,047 | ₩68,047 | ₩67,927 | ₩68,021 | -0.04% | 6.7만 |
|---|
| 2026.02.03 | ₩67,927 | ₩68,026 | ₩67,927 | ₩67,980 | +0.08% | 3.2만 |
|---|
| 2026.02.02 | ₩68,101 | ₩68,101 | ₩67,954 | ₩67,994 | -0.16% | 4.5만 |
|---|
| 2026.01.30 | ₩67,927 | ₩68,088 | ₩67,927 | ₩68,061 | +0.20% | 2.8만 |
|---|
| 2026.01.29 | ₩68,021 | ₩68,021 | ₩67,907 | ₩68,007 | -0.02% | 3.8만 |
|---|
| 2026.01.28 | ₩68,316 | ₩68,316 | ₩68,045 | ₩68,128 | -0.27% | 2.6만 |
|---|
| 2026.01.27 | ₩68,128 | ₩68,182 | ₩68,061 | ₩68,155 | +0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩68,101 | ₩68,195 | ₩68,074 | ₩68,128 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩68,088 | ₩68,114 | ₩68,021 | ₩68,088 | 0.00% | 2.5만 |
|---|
| 2026.01.22 | ₩67,994 | ₩68,101 | ₩67,994 | ₩68,081 | +0.13% | 2.1만 |
|---|
| 2026.01.21 | ₩67,954 | ₩68,078 | ₩67,954 | ₩68,061 | +0.16% | 6만 |
|---|
| 2026.01.20 | ₩67,927 | ₩68,034 | ₩67,913 | ₩67,980 | +0.08% | 9.1만 |
|---|
| 2026.01.16 | ₩67,886 | ₩68,101 | ₩67,886 | ₩68,034 | +0.22% | 4.7만 |
|---|
| 2026.01.15 | ₩68,061 | ₩68,141 | ₩68,021 | ₩68,035 | -0.04% | 5.4만 |
|---|
| 2026.01.14 | ₩68,168 | ₩68,195 | ₩68,061 | ₩68,182 | +0.02% | 3.4만 |
|---|
| 2026.01.13 | ₩68,074 | ₩68,155 | ₩67,994 | ₩68,101 | +0.04% | 15.3만 |
|---|
| 2026.01.12 | ₩67,994 | ₩68,101 | ₩67,994 | ₩68,088 | +0.14% | 10.3만 |
|---|
| 2026.01.09 | ₩68,047 | ₩68,100 | ₩68,021 | ₩68,054 | +0.01% | 6.2만 |
|---|
| 2026.01.08 | ₩67,994 | ₩68,114 | ₩67,994 | ₩68,034 | +0.06% | 5.1만 |
|---|
| 2026.01.07 | ₩68,088 | ₩68,155 | ₩68,021 | ₩68,080 | -0.01% | 3.8만 |
|---|
| 2026.01.06 | ₩68,021 | ₩68,088 | ₩67,994 | ₩68,019 | -0.00% | 10만 |
|---|
| 2026.01.05 | ₩68,034 | ₩68,114 | ₩67,994 | ₩68,088 | +0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩67,860 | ₩68,086 | ₩67,860 | ₩68,021 | +0.24% | 3.2만 |
|---|
| 2025.12.31 | ₩67,994 | ₩68,088 | ₩67,900 | ₩67,940 | -0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩68,101 | ₩68,104 | ₩68,007 | ₩68,007 | -0.14% | 5.1만 |
|---|
| 2025.12.29 | ₩68,222 | ₩68,342 | ₩68,222 | ₩68,289 | +0.10% | 2.7만 |
|---|
| 2025.12.26 | ₩68,074 | ₩68,259 | ₩68,074 | ₩68,227 | +0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩68,101 | ₩68,222 | ₩68,088 | ₩68,088 | -0.02% | 4.2만 |
|---|
| 2025.12.23 | ₩68,047 | ₩68,262 | ₩68,041 | ₩68,182 | +0.20% | 3.9만 |
|---|
| 2025.12.22 | ₩68,195 | ₩68,208 | ₩68,066 | ₩68,168 | -0.04% | 5.6만 |
|---|
| 2025.12.19 | ₩68,074 | ₩68,195 | ₩68,061 | ₩68,108 | +0.05% | 3.6만 |
|---|
| 2025.12.18 | ₩68,128 | ₩68,249 | ₩68,064 | ₩68,195 | +0.10% | 4.3만 |
|---|
| 2025.12.17 | ₩68,101 | ₩68,114 | ₩67,967 | ₩68,114 | +0.02% | 5.3만 |
|---|
| 2025.12.16 | ₩68,074 | ₩68,128 | ₩67,766 | ₩68,114 | +0.06% | 6.1만 |
|---|
| 2025.12.15 | ₩68,101 | ₩68,105 | ₩67,967 | ₩68,061 | -0.06% | 2.9만 |
|---|
| 2025.12.12 | ₩68,021 | ₩68,088 | ₩67,940 | ₩68,047 | +0.04% | 2.2만 |
|---|
| 2025.12.11 | ₩68,128 | ₩68,128 | ₩67,980 | ₩68,034 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩68,088 | ₩68,128 | ₩67,739 | ₩68,034 | -0.08% | 5.6만 |
|---|
| 2025.12.09 | ₩67,994 | ₩67,994 | ₩67,833 | ₩67,866 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩67,940 | ₩68,021 | ₩67,860 | ₩67,994 | +0.08% | 8만 |
|---|
| 2025.12.05 | ₩68,262 | ₩68,262 | ₩67,927 | ₩67,974 | -0.42% | 5.8만 |
|---|
| 2025.12.04 | ₩67,980 | ₩68,088 | ₩67,954 | ₩67,967 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩67,860 | ₩68,141 | ₩67,860 | ₩68,061 | +0.30% | 2.5만 |
|---|
| 2025.12.02 | ₩68,061 | ₩68,061 | ₩67,940 | ₩67,980 | -0.12% | 2.3만 |
|---|
| 2025.12.01 | ₩68,155 | ₩68,155 | ₩67,940 | ₩68,007 | -0.22% | 1.9만 |
|---|
| 2025.11.28 | ₩68,182 | ₩68,182 | ₩67,994 | ₩68,061 | -0.18% | 2.3만 |
|---|
| 2025.11.26 | ₩68,034 | ₩68,088 | ₩67,983 | ₩68,074 | +0.06% | 4만 |
|---|
| 2025.11.25 | ₩68,249 | ₩68,316 | ₩68,128 | ₩68,262 | +0.02% | 2만 |
|---|
| 2025.11.24 | ₩68,262 | ₩68,262 | ₩68,074 | ₩68,198 | -0.09% | 5만 |
|---|
| 2025.11.21 | ₩68,074 | ₩68,168 | ₩67,766 | ₩68,121 | +0.07% | 4.9만 |
|---|
| 2025.11.20 | ₩68,007 | ₩68,141 | ₩67,913 | ₩68,027 | +0.03% | 4.3만 |
|---|
| 2025.11.19 | ₩67,994 | ₩68,383 | ₩67,927 | ₩68,034 | +0.06% | 53.8만 |
|---|
| 2025.11.18 | ₩67,980 | ₩68,061 | ₩67,896 | ₩67,980 | 0.00% | 8.6만 |
|---|
| 2025.11.17 | ₩67,873 | ₩67,994 | ₩67,873 | ₩67,980 | +0.16% | 5.3만 |
|---|
| 2025.11.14 | ₩67,994 | ₩68,061 | ₩67,900 | ₩67,905 | -0.13% | 2.1만 |
|---|
| 2025.11.13 | ₩67,913 | ₩68,007 | ₩67,886 | ₩67,912 | -0.00% | 3.8만 |
|---|
| 2025.11.12 | ₩67,940 | ₩68,088 | ₩67,940 | ₩67,994 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩68,007 | ₩68,128 | ₩67,954 | ₩68,076 | +0.10% | 2.7만 |
|---|
| 2025.11.10 | ₩67,927 | ₩68,034 | ₩67,927 | ₩67,954 | +0.04% | 3.3만 |
|---|
| 2025.11.07 | ₩67,779 | ₩68,021 | ₩67,779 | ₩67,927 | +0.22% | 4.6만 |
|---|
| 2025.11.06 | ₩67,860 | ₩68,007 | ₩67,848 | ₩67,952 | +0.14% | 5.2만 |
|---|
| 2025.11.05 | ₩68,088 | ₩68,088 | ₩67,752 | ₩67,846 | -0.35% | 1.7만 |
|---|
| 2025.11.04 | ₩68,061 | ₩68,061 | ₩67,806 | ₩67,907 | -0.23% | 2.5만 |
|---|
| 2025.11.03 | ₩67,994 | ₩68,019 | ₩67,794 | ₩67,900 | -0.14% | 2만 |
|---|
| 2025.10.31 | ₩68,074 | ₩68,148 | ₩67,860 | ₩67,907 | -0.25% | 3.3만 |
|---|
| 2025.10.30 | ₩68,182 | ₩68,182 | ₩67,752 | ₩67,983 | -0.29% | 3.2만 |
|---|
| 2025.10.29 | ₩68,383 | ₩68,383 | ₩68,128 | ₩68,175 | -0.30% | 2.9만 |
|---|
| 2025.10.28 | ₩68,128 | ₩68,383 | ₩68,128 | ₩68,340 | +0.31% | 1.9만 |
|---|
| 2025.10.27 | ₩68,383 | ₩68,383 | ₩68,155 | ₩68,342 | -0.06% | 2만 |
|---|
| 2025.10.24 | ₩68,490 | ₩68,490 | ₩68,216 | ₩68,289 | -0.29% | 2.2만 |
|---|
| 2025.10.23 | ₩68,450 | ₩68,450 | ₩68,208 | ₩68,246 | -0.30% | 2.8만 |
|---|
| 2025.10.22 | ₩68,396 | ₩68,396 | ₩68,128 | ₩68,316 | -0.12% | 2.4만 |
|---|
| 2025.10.21 | ₩68,247 | ₩68,369 | ₩68,168 | ₩68,302 | +0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩68,342 | ₩68,342 | ₩68,208 | ₩68,249 | -0.14% | 4.7만 |
|---|
| 2025.10.17 | ₩68,396 | ₩68,396 | ₩68,061 | ₩68,208 | -0.27% | 2.9만 |
|---|
| 2025.10.16 | ₩68,128 | ₩68,316 | ₩68,021 | ₩68,310 | +0.27% | 3.2만 |
|---|
| 2025.10.15 | ₩68,168 | ₩68,235 | ₩68,047 | ₩68,114 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩67,927 | ₩68,195 | ₩67,927 | ₩68,195 | +0.39% | 2.5만 |
|---|
| 2025.10.13 | ₩68,249 | ₩68,249 | ₩67,893 | ₩68,081 | -0.25% | 7.8천 |
|---|
| 2025.10.10 | ₩68,128 | ₩68,128 | ₩67,919 | ₩68,074 | -0.08% | 1.6만 |
|---|