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 | ₩65,884 | ₩66,327 | ₩65,824 | ₩65,924 | +0.06% | 12.7만 |
| 2026.10.08 | ₩66,018 | ₩66,045 | ₩65,813 | ₩66,045 | +0.04% | 4.6만 |
| 2026.10.07 | ₩65,884 | ₩66,018 | ₩65,745 | ₩66,018 | +0.20% | 11.9만 |
| 2026.10.06 | ₩65,831 | ₩65,911 | ₩65,790 | ₩65,857 | +0.04% | 11.7만 |
| 2026.10.05 | ₩65,750 | ₩65,824 | ₩65,675 | ₩65,817 | +0.10% | 9.8만 |
| 2026.10.02 | ₩65,924 | ₩66,017 | ₩65,723 | ₩65,777 | -0.22% | 4.1만 |
| 2026.10.01 | ₩65,656 | ₩65,898 | ₩65,576 | ₩65,817 | +0.25% | 6만 |
| 2026.09.30 | ₩65,643 | ₩65,871 | ₩65,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,696 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩65,616 | ₩65,723 | ₩65,570 | ₩65,663 | +0.07% | 10.6만 |
|---|
| 2026.09.28 | ₩66,045 | ₩66,045 | ₩65,857 | ₩65,871 | -0.26% | 2.6만 |
|---|
| 2026.09.25 | ₩66,152 | ₩66,152 | ₩65,981 | ₩66,139 | -0.02% | 4.2만 |
|---|
| 2026.09.24 | ₩66,126 | ₩66,233 | ₩65,965 | ₩66,045 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩66,340 | ₩66,340 | ₩66,072 | ₩66,152 | -0.28% | 7.7만 |
|---|
| 2026.09.22 | ₩66,448 | ₩66,448 | ₩66,327 | ₩66,421 | -0.04% | 3.7만 |
|---|
| 2026.09.21 | ₩66,474 | ₩66,474 | ₩66,246 | ₩66,387 | -0.13% | 10.2만 |
|---|
| 2026.09.18 | ₩66,354 | ₩66,407 | ₩66,233 | ₩66,407 | +0.08% | 20.5만 |
|---|
| 2026.09.17 | ₩66,394 | ₩66,568 | ₩66,340 | ₩66,402 | +0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩66,394 | ₩66,501 | ₩66,287 | ₩66,407 | +0.02% | 13.6만 |
|---|
| 2026.09.15 | ₩66,300 | ₩66,430 | ₩66,273 | ₩66,327 | +0.04% | 4.4만 |
|---|
| 2026.09.14 | ₩66,474 | ₩66,474 | ₩66,233 | ₩66,367 | -0.16% | 6.7만 |
|---|
| 2026.09.11 | ₩66,448 | ₩66,501 | ₩66,313 | ₩66,354 | -0.14% | 12만 |
|---|
| 2026.09.10 | ₩66,501 | ₩66,665 | ₩66,394 | ₩66,394 | -0.16% | 24.7만 |
|---|
| 2026.09.09 | ₩66,796 | ₩66,796 | ₩66,622 | ₩66,702 | -0.14% | 5.6만 |
|---|
| 2026.09.08 | ₩66,917 | ₩66,917 | ₩66,662 | ₩66,743 | -0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩66,729 | ₩66,890 | ₩66,716 | ₩66,890 | +0.24% | 5.3만 |
|---|
| 2026.09.03 | ₩66,823 | ₩66,890 | ₩66,791 | ₩66,850 | +0.04% | 5만 |
|---|
| 2026.09.02 | ₩66,689 | ₩66,832 | ₩66,689 | ₩66,776 | +0.13% | 17.4만 |
|---|
| 2026.09.01 | ₩66,823 | ₩66,850 | ₩66,662 | ₩66,783 | -0.06% | 6.3만 |
|---|
| 2026.08.31 | ₩66,796 | ₩66,890 | ₩66,769 | ₩66,850 | +0.08% | 4.8만 |
|---|
| 2026.08.28 | ₩66,971 | ₩67,038 | ₩66,796 | ₩66,823 | -0.22% | 36.6만 |
|---|
| 2026.08.27 | ₩67,239 | ₩67,266 | ₩67,185 | ₩67,239 | 0.00% | 4.5만 |
|---|
| 2026.08.26 | ₩67,225 | ₩67,266 | ₩67,172 | ₩67,266 | +0.06% | 16.7만 |
|---|
| 2026.08.25 | ₩67,185 | ₩67,266 | ₩67,145 | ₩67,266 | +0.12% | 3.1만 |
|---|
| 2026.08.24 | ₩67,118 | ₩67,165 | ₩67,091 | ₩67,111 | -0.01% | 3.3만 |
|---|
| 2026.08.21 | ₩67,091 | ₩67,185 | ₩67,091 | ₩67,118 | +0.04% | 3.5만 |
|---|
| 2026.08.20 | ₩67,132 | ₩67,197 | ₩67,078 | ₩67,158 | +0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩67,172 | ₩67,290 | ₩67,105 | ₩67,252 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩67,105 | ₩67,172 | ₩67,091 | ₩67,145 | +0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩67,118 | ₩67,306 | ₩67,065 | ₩67,138 | +0.03% | 4.6만 |
|---|
| 2026.08.14 | ₩67,212 | ₩67,212 | ₩67,145 | ₩67,157 | -0.08% | 2.2만 |
|---|
| 2026.08.13 | ₩67,172 | ₩67,212 | ₩67,129 | ₩67,158 | -0.02% | 5.4만 |
|---|
| 2026.08.12 | ₩67,078 | ₩67,132 | ₩67,044 | ₩67,065 | -0.02% | 3.4만 |
|---|
| 2026.08.11 | ₩66,729 | ₩67,118 | ₩66,729 | ₩66,971 | +0.36% | 4.4만 |
|---|
| 2026.08.10 | ₩67,091 | ₩67,091 | ₩66,930 | ₩67,012 | -0.12% | 13만 |
|---|
| 2026.08.07 | ₩67,118 | ₩67,192 | ₩66,997 | ₩67,126 | +0.01% | 4.9만 |
|---|
| 2026.08.06 | ₩67,038 | ₩67,070 | ₩66,987 | ₩67,024 | -0.02% | 3만 |
|---|
| 2026.08.05 | ₩67,024 | ₩67,132 | ₩67,024 | ₩67,051 | +0.04% | 3만 |
|---|
| 2026.08.04 | ₩67,065 | ₩67,118 | ₩67,024 | ₩67,083 | +0.03% | 4.4만 |
|---|
| 2026.08.03 | ₩66,944 | ₩66,984 | ₩66,289 | ₩66,971 | +0.04% | 4.8만 |
|---|
| 2026.07.31 | ₩66,823 | ₩66,917 | ₩66,729 | ₩66,850 | +0.04% | 5.3만 |
|---|
| 2026.07.30 | ₩66,729 | ₩67,024 | ₩66,729 | ₩66,942 | +0.32% | 14.3만 |
|---|
| 2026.07.29 | ₩67,225 | ₩67,534 | ₩67,065 | ₩67,161 | -0.10% | 23.4만 |
|---|
| 2026.07.28 | ₩67,199 | ₩67,199 | ₩67,065 | ₩67,105 | -0.14% | 1.9만 |
|---|
| 2026.07.27 | ₩67,293 | ₩67,293 | ₩67,051 | ₩67,105 | -0.28% | 8.1만 |
|---|
| 2026.07.24 | ₩67,105 | ₩67,105 | ₩66,949 | ₩67,051 | -0.08% | 2.8만 |
|---|
| 2026.07.23 | ₩66,997 | ₩67,015 | ₩66,904 | ₩66,952 | -0.07% | 6.6만 |
|---|
| 2026.07.22 | ₩67,091 | ₩67,158 | ₩66,997 | ₩67,051 | -0.06% | 4.8만 |
|---|
| 2026.07.21 | ₩67,185 | ₩67,199 | ₩67,105 | ₩67,132 | -0.08% | 3.3만 |
|---|
| 2026.07.20 | ₩67,212 | ₩67,279 | ₩67,145 | ₩67,172 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩67,065 | ₩67,305 | ₩67,065 | ₩67,232 | +0.25% | 2.9만 |
|---|
| 2026.07.16 | ₩67,065 | ₩67,467 | ₩67,065 | ₩67,199 | +0.20% | 3.1만 |
|---|
| 2026.07.15 | ₩67,185 | ₩67,333 | ₩67,140 | ₩67,239 | +0.08% | 6.3만 |
|---|
| 2026.07.14 | ₩67,118 | ₩67,212 | ₩67,065 | ₩67,145 | +0.04% | 3.4만 |
|---|
| 2026.07.13 | ₩67,252 | ₩67,252 | ₩66,997 | ₩67,038 | -0.32% | 3.5만 |
|---|
| 2026.07.10 | ₩67,172 | ₩67,266 | ₩67,105 | ₩67,157 | -0.02% | 2.5만 |
|---|
| 2026.07.09 | ₩67,185 | ₩67,252 | ₩67,118 | ₩67,180 | -0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩67,065 | ₩67,172 | ₩67,038 | ₩67,172 | +0.16% | 2.5만 |
|---|
| 2026.07.07 | ₩67,225 | ₩67,276 | ₩67,158 | ₩67,172 | -0.08% | 2.7만 |
|---|
| 2026.07.06 | ₩67,225 | ₩67,297 | ₩67,173 | ₩67,293 | +0.10% | 3.9만 |
|---|
| 2026.07.02 | ₩67,199 | ₩67,321 | ₩67,185 | ₩67,239 | +0.06% | 5.3만 |
|---|
| 2026.07.01 | ₩67,212 | ₩67,252 | ₩67,114 | ₩67,172 | -0.06% | 3.6만 |
|---|
| 2026.06.30 | ₩67,212 | ₩67,334 | ₩67,212 | ₩67,239 | +0.04% | 11만 |
|---|
| 2026.06.29 | ₩67,386 | ₩67,386 | ₩67,239 | ₩67,293 | -0.14% | 4.3만 |
|---|
| 2026.06.26 | ₩67,239 | ₩67,572 | ₩67,239 | ₩67,547 | +0.46% | 1.7만 |
|---|
| 2026.06.25 | ₩67,360 | ₩67,507 | ₩67,360 | ₩67,480 | +0.18% | 3.3만 |
|---|
| 2026.06.24 | ₩67,266 | ₩67,453 | ₩67,266 | ₩67,453 | +0.28% | 5.6만 |
|---|
| 2026.06.23 | ₩67,239 | ₩67,361 | ₩67,239 | ₩67,306 | +0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩67,360 | ₩67,360 | ₩67,199 | ₩67,293 | -0.10% | 3만 |
|---|
| 2026.06.18 | ₩67,279 | ₩67,350 | ₩67,229 | ₩67,333 | +0.08% | 2.9만 |
|---|
| 2026.06.17 | ₩67,413 | ₩67,467 | ₩67,199 | ₩67,266 | -0.22% | 3.6만 |
|---|
| 2026.06.16 | ₩67,319 | ₩67,480 | ₩67,319 | ₩67,413 | +0.14% | 3.5만 |
|---|
| 2026.06.15 | ₩67,427 | ₩67,467 | ₩67,373 | ₩67,413 | -0.02% | 3.3만 |
|---|
| 2026.06.12 | ₩67,319 | ₩67,400 | ₩67,293 | ₩67,386 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩67,306 | ₩67,400 | ₩67,141 | ₩67,386 | +0.12% | 7.3만 |
|---|
| 2026.06.10 | ₩67,293 | ₩67,293 | ₩67,118 | ₩67,185 | -0.16% | 5.4만 |
|---|
| 2026.06.09 | ₩67,293 | ₩67,293 | ₩67,078 | ₩67,153 | -0.21% | 3.6만 |
|---|
| 2026.06.08 | ₩67,306 | ₩67,306 | ₩67,102 | ₩67,105 | -0.30% | 6만 |
|---|
| 2026.06.05 | ₩67,293 | ₩67,319 | ₩67,105 | ₩67,154 | -0.21% | 26.9만 |
|---|
| 2026.06.04 | ₩67,319 | ₩67,373 | ₩67,293 | ₩67,306 | -0.02% | 10만 |
|---|
| 2026.06.03 | ₩67,306 | ₩67,333 | ₩67,239 | ₩67,286 | -0.03% | 4.2만 |
|---|
| 2026.06.02 | ₩67,306 | ₩67,400 | ₩67,293 | ₩67,306 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩67,453 | ₩67,453 | ₩67,172 | ₩67,386 | -0.10% | 7.3만 |
|---|
| 2026.05.29 | ₩67,427 | ₩67,427 | ₩67,346 | ₩67,413 | -0.02% | 6.7만 |
|---|
| 2026.05.28 | ₩67,333 | ₩67,386 | ₩67,205 | ₩67,360 | +0.04% | 2.5만 |
|---|
| 2026.05.27 | ₩67,440 | ₩67,581 | ₩67,353 | ₩67,547 | +0.16% | 4.5만 |
|---|
| 2026.05.26 | ₩67,427 | ₩67,539 | ₩67,333 | ₩67,400 | -0.04% | 5.1만 |
|---|
| 2026.05.22 | ₩67,360 | ₩67,373 | ₩67,279 | ₩67,319 | -0.06% | 4.7만 |
|---|
| 2026.05.21 | ₩67,239 | ₩67,360 | ₩67,199 | ₩67,360 | +0.18% | 7.4만 |
|---|
| 2026.05.20 | ₩67,158 | ₩67,339 | ₩67,152 | ₩67,333 | +0.26% | 2.2만 |
|---|
| 2026.05.19 | ₩67,333 | ₩67,333 | ₩67,078 | ₩67,158 | -0.26% | 11.3만 |
|---|
| 2026.05.18 | ₩67,279 | ₩67,360 | ₩67,172 | ₩67,199 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩67,386 | ₩67,386 | ₩67,212 | ₩67,212 | -0.26% | 4.2만 |
|---|
| 2026.05.14 | ₩67,494 | ₩67,530 | ₩67,412 | ₩67,435 | -0.09% | 2.3만 |
|---|
| 2026.05.13 | ₩67,386 | ₩67,440 | ₩67,346 | ₩67,440 | +0.08% | 2.6만 |
|---|
| 2026.05.12 | ₩67,413 | ₩67,440 | ₩67,333 | ₩67,403 | -0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩67,521 | ₩67,574 | ₩67,455 | ₩67,494 | -0.04% | 6.8만 |
|---|
| 2026.05.08 | ₩67,534 | ₩67,581 | ₩67,507 | ₩67,558 | +0.04% | 3.5만 |
|---|
| 2026.05.07 | ₩67,628 | ₩67,628 | ₩67,453 | ₩67,507 | -0.18% | 2만 |
|---|
| 2026.05.06 | ₩67,413 | ₩67,561 | ₩67,413 | ₩67,514 | +0.15% | 3.1만 |
|---|
| 2026.05.05 | ₩67,266 | ₩67,521 | ₩67,266 | ₩67,346 | +0.12% | 3.5만 |
|---|
| 2026.05.04 | ₩67,373 | ₩67,574 | ₩67,266 | ₩67,306 | -0.10% | 5.4만 |
|---|
| 2026.05.01 | ₩67,534 | ₩67,547 | ₩67,427 | ₩67,507 | -0.04% | 6.6만 |
|---|
| 2026.04.30 | ₩67,360 | ₩67,467 | ₩67,357 | ₩67,467 | +0.16% | 3.1만 |
|---|
| 2026.04.29 | ₩67,427 | ₩67,641 | ₩67,321 | ₩67,346 | -0.12% | 2.7만 |
|---|
| 2026.04.28 | ₩67,695 | ₩67,786 | ₩67,681 | ₩67,728 | +0.05% | 2만 |
|---|
| 2026.04.27 | ₩67,883 | ₩67,883 | ₩67,695 | ₩67,755 | -0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩67,829 | ₩67,869 | ₩67,715 | ₩67,816 | -0.02% | 3.5만 |
|---|
| 2026.04.23 | ₩67,869 | ₩67,869 | ₩67,643 | ₩67,722 | -0.22% | 3.2만 |
|---|
| 2026.04.22 | ₩67,775 | ₩67,789 | ₩67,708 | ₩67,735 | -0.06% | 3만 |
|---|
| 2026.04.21 | ₩67,842 | ₩67,842 | ₩67,695 | ₩67,722 | -0.18% | 6.4만 |
|---|
| 2026.04.20 | ₩67,950 | ₩67,950 | ₩67,789 | ₩67,856 | -0.14% | 3.3만 |
|---|
| 2026.04.17 | ₩67,735 | ₩67,883 | ₩67,735 | ₩67,863 | +0.19% | 2.8만 |
|---|
| 2026.04.16 | ₩67,816 | ₩67,816 | ₩67,641 | ₩67,722 | -0.14% | 3.5만 |
|---|
| 2026.04.15 | ₩67,842 | ₩67,869 | ₩67,695 | ₩67,695 | -0.22% | 4.7만 |
|---|
| 2026.04.14 | ₩67,668 | ₩67,762 | ₩67,614 | ₩67,731 | +0.09% | 3만 |
|---|
| 2026.04.13 | ₩67,668 | ₩67,668 | ₩67,480 | ₩67,668 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩67,628 | ₩67,641 | ₩67,507 | ₩67,561 | -0.10% | 12.4만 |
|---|
| 2026.04.09 | ₩67,668 | ₩67,668 | ₩67,561 | ₩67,655 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩67,655 | ₩67,722 | ₩67,547 | ₩67,614 | -0.06% | 5.2만 |
|---|
| 2026.04.07 | ₩67,386 | ₩67,507 | ₩67,333 | ₩67,333 | -0.08% | 4만 |
|---|
| 2026.04.06 | ₩67,373 | ₩67,413 | ₩67,293 | ₩67,413 | +0.06% | 3.6만 |
|---|
| 2026.04.02 | ₩67,400 | ₩67,521 | ₩67,333 | ₩67,521 | +0.18% | 4.6만 |
|---|
| 2026.04.01 | ₩67,333 | ₩67,403 | ₩67,293 | ₩67,333 | 0.00% | 3.9만 |
|---|
| 2026.03.31 | ₩67,199 | ₩67,427 | ₩67,185 | ₩67,427 | +0.34% | 7.4만 |
|---|
| 2026.03.30 | ₩67,185 | ₩67,212 | ₩67,038 | ₩67,172 | -0.02% | 1.7만 |
|---|
| 2026.03.27 | ₩67,239 | ₩67,306 | ₩67,152 | ₩67,239 | 0.00% | 4.9만 |
|---|
| 2026.03.26 | ₩67,547 | ₩67,547 | ₩67,199 | ₩67,199 | -0.52% | 1.8만 |
|---|
| 2026.03.25 | ₩67,547 | ₩67,601 | ₩67,447 | ₩67,507 | -0.06% | 2.2만 |
|---|
| 2026.03.24 | ₩67,373 | ₩67,467 | ₩67,333 | ₩67,333 | -0.06% | 3만 |
|---|
| 2026.03.23 | ₩67,440 | ₩67,547 | ₩67,400 | ₩67,502 | +0.09% | 5.4만 |
|---|
| 2026.03.20 | ₩67,574 | ₩67,574 | ₩67,333 | ₩67,413 | -0.24% | 3.9만 |
|---|
| 2026.03.19 | ₩67,561 | ₩67,614 | ₩67,401 | ₩67,574 | +0.02% | 3.6만 |
|---|
| 2026.03.18 | ₩67,856 | ₩67,856 | ₩67,521 | ₩67,588 | -0.40% | 16.7만 |
|---|
| 2026.03.17 | ₩67,802 | ₩67,802 | ₩67,708 | ₩67,775 | -0.04% | 2.7만 |
|---|
| 2026.03.16 | ₩67,655 | ₩67,726 | ₩67,601 | ₩67,681 | +0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩67,762 | ₩67,774 | ₩67,498 | ₩67,614 | -0.22% | 4.4만 |
|---|
| 2026.03.12 | ₩67,936 | ₩67,936 | ₩67,561 | ₩67,681 | -0.38% | 4.9만 |
|---|
| 2026.03.11 | ₩68,084 | ₩68,084 | ₩67,775 | ₩67,796 | -0.42% | 6.1만 |
|---|
| 2026.03.10 | ₩67,936 | ₩68,070 | ₩67,910 | ₩67,910 | -0.04% | 5.3만 |
|---|
| 2026.03.09 | ₩67,869 | ₩67,950 | ₩67,802 | ₩67,936 | +0.10% | 2.5만 |
|---|
| 2026.03.06 | ₩67,842 | ₩68,017 | ₩67,842 | ₩67,963 | +0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩68,070 | ₩68,070 | ₩67,896 | ₩67,910 | -0.24% | 7.4만 |
|---|
| 2026.03.04 | ₩68,138 | ₩68,138 | ₩67,977 | ₩68,070 | -0.10% | 6.1만 |
|---|
| 2026.03.03 | ₩68,057 | ₩68,148 | ₩67,923 | ₩68,009 | -0.07% | 4.4만 |
|---|
| 2026.03.02 | ₩68,178 | ₩68,178 | ₩68,030 | ₩68,057 | -0.18% | 3.1만 |
|---|
| 2026.02.27 | ₩68,325 | ₩68,339 | ₩68,191 | ₩68,210 | -0.17% | 4.2만 |
|---|
| 2026.02.26 | ₩68,245 | ₩68,245 | ₩68,097 | ₩68,138 | -0.16% | 2.3만 |
|---|
| 2026.02.25 | ₩68,540 | ₩68,540 | ₩68,285 | ₩68,419 | -0.18% | 4.8만 |
|---|
| 2026.02.24 | ₩68,312 | ₩68,419 | ₩68,312 | ₩68,366 | +0.08% | 3.6만 |
|---|
| 2026.02.23 | ₩68,298 | ₩68,459 | ₩68,298 | ₩68,459 | +0.24% | 2.7만 |
|---|
| 2026.02.20 | ₩68,298 | ₩68,345 | ₩68,231 | ₩68,317 | +0.03% | 3.3만 |
|---|
| 2026.02.19 | ₩68,290 | ₩68,325 | ₩68,245 | ₩68,245 | -0.07% | 6.6만 |
|---|
| 2026.02.18 | ₩68,272 | ₩68,345 | ₩68,258 | ₩68,258 | -0.02% | 19.1만 |
|---|
| 2026.02.17 | ₩68,272 | ₩68,614 | ₩68,272 | ₩68,272 | 0.00% | 4.8만 |
|---|
| 2026.02.13 | ₩68,258 | ₩68,343 | ₩68,258 | ₩68,304 | +0.07% | 2.5만 |
|---|
| 2026.02.12 | ₩68,124 | ₩68,245 | ₩68,111 | ₩68,231 | +0.16% | 2.4만 |
|---|
| 2026.02.11 | ₩68,097 | ₩68,218 | ₩68,084 | ₩68,142 | +0.07% | 8.2만 |
|---|
| 2026.02.10 | ₩68,164 | ₩68,272 | ₩68,152 | ₩68,272 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩68,138 | ₩68,191 | ₩68,044 | ₩68,084 | -0.08% | 6.3만 |
|---|
| 2026.02.06 | ₩67,963 | ₩68,151 | ₩67,963 | ₩68,111 | +0.22% | 2.6만 |
|---|
| 2026.02.05 | ₩68,003 | ₩68,151 | ₩67,993 | ₩68,097 | +0.14% | 3.5만 |
|---|
| 2026.02.04 | ₩68,057 | ₩68,057 | ₩67,936 | ₩68,030 | -0.04% | 6.7만 |
|---|
| 2026.02.03 | ₩67,936 | ₩68,036 | ₩67,936 | ₩67,990 | +0.08% | 3.2만 |
|---|
| 2026.02.02 | ₩68,111 | ₩68,111 | ₩67,963 | ₩68,003 | -0.16% | 4.5만 |
|---|
| 2026.01.30 | ₩67,936 | ₩68,097 | ₩67,936 | ₩68,070 | +0.20% | 2.8만 |
|---|
| 2026.01.29 | ₩68,030 | ₩68,030 | ₩67,916 | ₩68,017 | -0.02% | 3.8만 |
|---|
| 2026.01.28 | ₩68,325 | ₩68,325 | ₩68,054 | ₩68,138 | -0.27% | 2.6만 |
|---|
| 2026.01.27 | ₩68,138 | ₩68,191 | ₩68,070 | ₩68,164 | +0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩68,111 | ₩68,205 | ₩68,084 | ₩68,138 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩68,097 | ₩68,124 | ₩68,030 | ₩68,097 | 0.00% | 2.5만 |
|---|
| 2026.01.22 | ₩68,003 | ₩68,111 | ₩68,003 | ₩68,091 | +0.13% | 2.1만 |
|---|
| 2026.01.21 | ₩67,963 | ₩68,088 | ₩67,963 | ₩68,070 | +0.16% | 6만 |
|---|
| 2026.01.20 | ₩67,936 | ₩68,044 | ₩67,923 | ₩67,990 | +0.08% | 9.1만 |
|---|
| 2026.01.16 | ₩67,896 | ₩68,111 | ₩67,896 | ₩68,044 | +0.22% | 4.7만 |
|---|
| 2026.01.15 | ₩68,070 | ₩68,151 | ₩68,030 | ₩68,045 | -0.04% | 5.4만 |
|---|
| 2026.01.14 | ₩68,178 | ₩68,205 | ₩68,070 | ₩68,191 | +0.02% | 3.4만 |
|---|
| 2026.01.13 | ₩68,084 | ₩68,164 | ₩68,003 | ₩68,111 | +0.04% | 15.3만 |
|---|
| 2026.01.12 | ₩68,003 | ₩68,111 | ₩68,003 | ₩68,097 | +0.14% | 10.3만 |
|---|
| 2026.01.09 | ₩68,057 | ₩68,109 | ₩68,030 | ₩68,064 | +0.01% | 6.2만 |
|---|
| 2026.01.08 | ₩68,003 | ₩68,124 | ₩68,003 | ₩68,044 | +0.06% | 5.1만 |
|---|
| 2026.01.07 | ₩68,097 | ₩68,164 | ₩68,030 | ₩68,089 | -0.01% | 3.8만 |
|---|
| 2026.01.06 | ₩68,030 | ₩68,097 | ₩68,003 | ₩68,029 | -0.00% | 10만 |
|---|
| 2026.01.05 | ₩68,044 | ₩68,124 | ₩68,003 | ₩68,097 | +0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩67,869 | ₩68,096 | ₩67,869 | ₩68,030 | +0.24% | 3.2만 |
|---|
| 2025.12.31 | ₩68,003 | ₩68,097 | ₩67,910 | ₩67,950 | -0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩68,111 | ₩68,113 | ₩68,017 | ₩68,017 | -0.14% | 5.1만 |
|---|
| 2025.12.29 | ₩68,231 | ₩68,352 | ₩68,231 | ₩68,298 | +0.10% | 2.7만 |
|---|
| 2025.12.26 | ₩68,084 | ₩68,269 | ₩68,084 | ₩68,237 | +0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩68,111 | ₩68,231 | ₩68,097 | ₩68,097 | -0.02% | 4.2만 |
|---|
| 2025.12.23 | ₩68,057 | ₩68,272 | ₩68,050 | ₩68,191 | +0.20% | 3.9만 |
|---|
| 2025.12.22 | ₩68,205 | ₩68,218 | ₩68,076 | ₩68,178 | -0.04% | 5.6만 |
|---|
| 2025.12.19 | ₩68,084 | ₩68,205 | ₩68,070 | ₩68,117 | +0.05% | 3.6만 |
|---|
| 2025.12.18 | ₩68,138 | ₩68,258 | ₩68,073 | ₩68,205 | +0.10% | 4.3만 |
|---|
| 2025.12.17 | ₩68,111 | ₩68,124 | ₩67,977 | ₩68,124 | +0.02% | 5.3만 |
|---|
| 2025.12.16 | ₩68,084 | ₩68,138 | ₩67,775 | ₩68,124 | +0.06% | 6.1만 |
|---|
| 2025.12.15 | ₩68,111 | ₩68,115 | ₩67,977 | ₩68,070 | -0.06% | 2.9만 |
|---|
| 2025.12.12 | ₩68,030 | ₩68,097 | ₩67,950 | ₩68,057 | +0.04% | 2.2만 |
|---|
| 2025.12.11 | ₩68,138 | ₩68,138 | ₩67,990 | ₩68,044 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩68,097 | ₩68,138 | ₩67,749 | ₩68,044 | -0.08% | 5.6만 |
|---|
| 2025.12.09 | ₩68,003 | ₩68,003 | ₩67,842 | ₩67,876 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩67,950 | ₩68,030 | ₩67,869 | ₩68,003 | +0.08% | 8만 |
|---|
| 2025.12.05 | ₩68,272 | ₩68,272 | ₩67,936 | ₩67,983 | -0.42% | 5.8만 |
|---|
| 2025.12.04 | ₩67,990 | ₩68,097 | ₩67,963 | ₩67,977 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩67,869 | ₩68,151 | ₩67,869 | ₩68,070 | +0.30% | 2.5만 |
|---|
| 2025.12.02 | ₩68,070 | ₩68,070 | ₩67,950 | ₩67,990 | -0.12% | 2.3만 |
|---|
| 2025.12.01 | ₩68,164 | ₩68,164 | ₩67,950 | ₩68,017 | -0.22% | 1.9만 |
|---|
| 2025.11.28 | ₩68,191 | ₩68,191 | ₩68,003 | ₩68,070 | -0.18% | 2.3만 |
|---|
| 2025.11.26 | ₩68,044 | ₩68,097 | ₩67,993 | ₩68,084 | +0.06% | 4만 |
|---|
| 2025.11.25 | ₩68,258 | ₩68,325 | ₩68,138 | ₩68,272 | +0.02% | 2만 |
|---|
| 2025.11.24 | ₩68,272 | ₩68,272 | ₩68,084 | ₩68,207 | -0.09% | 5만 |
|---|
| 2025.11.21 | ₩68,084 | ₩68,178 | ₩67,775 | ₩68,131 | +0.07% | 4.9만 |
|---|
| 2025.11.20 | ₩68,017 | ₩68,151 | ₩67,923 | ₩68,037 | +0.03% | 4.3만 |
|---|
| 2025.11.19 | ₩68,003 | ₩68,392 | ₩67,936 | ₩68,044 | +0.06% | 53.8만 |
|---|
| 2025.11.18 | ₩67,990 | ₩68,070 | ₩67,905 | ₩67,990 | 0.00% | 8.6만 |
|---|
| 2025.11.17 | ₩67,883 | ₩68,003 | ₩67,883 | ₩67,990 | +0.16% | 5.3만 |
|---|
| 2025.11.14 | ₩68,003 | ₩68,070 | ₩67,910 | ₩67,915 | -0.13% | 2.1만 |
|---|
| 2025.11.13 | ₩67,923 | ₩68,017 | ₩67,896 | ₩67,922 | -0.00% | 3.8만 |
|---|
| 2025.11.12 | ₩67,950 | ₩68,097 | ₩67,950 | ₩68,003 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩68,017 | ₩68,138 | ₩67,963 | ₩68,085 | +0.10% | 2.7만 |
|---|
| 2025.11.10 | ₩67,936 | ₩68,044 | ₩67,936 | ₩67,963 | +0.04% | 3.3만 |
|---|
| 2025.11.07 | ₩67,789 | ₩68,030 | ₩67,789 | ₩67,936 | +0.22% | 4.6만 |
|---|
| 2025.11.06 | ₩67,869 | ₩68,017 | ₩67,857 | ₩67,962 | +0.14% | 5.2만 |
|---|
| 2025.11.05 | ₩68,097 | ₩68,097 | ₩67,762 | ₩67,856 | -0.35% | 1.7만 |
|---|
| 2025.11.04 | ₩68,070 | ₩68,070 | ₩67,816 | ₩67,916 | -0.23% | 2.5만 |
|---|
| 2025.11.03 | ₩68,003 | ₩68,029 | ₩67,804 | ₩67,910 | -0.14% | 2만 |
|---|
| 2025.10.31 | ₩68,084 | ₩68,158 | ₩67,869 | ₩67,916 | -0.25% | 3.3만 |
|---|
| 2025.10.30 | ₩68,191 | ₩68,191 | ₩67,762 | ₩67,993 | -0.29% | 3.2만 |
|---|
| 2025.10.29 | ₩68,392 | ₩68,392 | ₩68,138 | ₩68,184 | -0.30% | 2.9만 |
|---|
| 2025.10.28 | ₩68,138 | ₩68,392 | ₩68,138 | ₩68,349 | +0.31% | 1.9만 |
|---|
| 2025.10.27 | ₩68,392 | ₩68,392 | ₩68,164 | ₩68,352 | -0.06% | 2만 |
|---|
| 2025.10.24 | ₩68,500 | ₩68,500 | ₩68,226 | ₩68,298 | -0.29% | 2.2만 |
|---|
| 2025.10.23 | ₩68,459 | ₩68,459 | ₩68,218 | ₩68,256 | -0.30% | 2.8만 |
|---|
| 2025.10.22 | ₩68,406 | ₩68,406 | ₩68,138 | ₩68,325 | -0.12% | 2.4만 |
|---|
| 2025.10.21 | ₩68,257 | ₩68,379 | ₩68,178 | ₩68,312 | +0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩68,352 | ₩68,352 | ₩68,218 | ₩68,258 | -0.14% | 4.7만 |
|---|
| 2025.10.17 | ₩68,406 | ₩68,406 | ₩68,070 | ₩68,218 | -0.27% | 2.9만 |
|---|
| 2025.10.16 | ₩68,138 | ₩68,325 | ₩68,030 | ₩68,320 | +0.27% | 3.2만 |
|---|
| 2025.10.15 | ₩68,178 | ₩68,245 | ₩68,057 | ₩68,124 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩67,936 | ₩68,205 | ₩67,936 | ₩68,205 | +0.39% | 2.5만 |
|---|
| 2025.10.13 | ₩68,258 | ₩68,258 | ₩67,903 | ₩68,091 | -0.25% | 7.8천 |
|---|
| 2025.10.10 | ₩68,138 | ₩68,138 | ₩67,928 | ₩68,084 | -0.08% | 1.6만 |
|---|