시장 데이터를 불러오는 중
전체 종목
Fidelity Municipal Bond Opportunities ETF 과거 주가
Fidelity Municipal Bond Opportunities ETF · FMUB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Municipal Bond Opportunities ETF · FMUB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,884 | ₩64,964 | ₩64,844 | ₩64,951 | +0.10% | 18.6만 |
| 2026.10.08 | ₩64,442 | ₩64,763 | ₩64,388 | ₩64,669 | +0.35% | 17만 |
| 2026.10.07 | ₩64,576 | ₩64,777 | ₩64,522 | ₩64,617 | +0.06% | 11.7만 |
| 2026.10.06 | ₩64,884 | ₩64,978 | ₩64,790 | ₩64,884 | 0.00% | 8만 |
| 2026.10.05 | ₩65,004 | ₩65,018 | ₩64,629 | ₩64,925 | -0.12% | 11.4만 |
| 2026.10.02 | ₩65,447 | ₩65,567 | ₩64,830 | ₩64,857 | -0.90% | 49.2만 |
| 2026.10.01 | ₩64,817 | ₩65,179 | ₩64,790 | ₩64,865 | +0.07% | 16.9만 |
| 2026.09.30 | ₩64,415 | ₩64,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,633 |
| +0.34% |
| 10.1만 |
| 2026.09.29 | ₩64,241 | ₩64,261 | ₩63,986 | ₩64,120 | -0.19% | 6.5만 |
|---|
| 2026.09.28 | ₩64,857 | ₩64,857 | ₩64,281 | ₩64,447 | -0.63% | 14.5만 |
|---|
| 2026.09.25 | ₩65,246 | ₩65,246 | ₩64,951 | ₩65,045 | -0.31% | 9.4만 |
|---|
| 2026.09.24 | ₩65,648 | ₩65,648 | ₩65,259 | ₩65,292 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩66,130 | ₩66,170 | ₩65,433 | ₩65,644 | -0.74% | 8.7만 |
|---|
| 2026.09.22 | ₩66,157 | ₩66,264 | ₩66,130 | ₩66,143 | -0.02% | 5.9만 |
|---|
| 2026.09.21 | ₩66,331 | ₩66,331 | ₩66,190 | ₩66,237 | -0.14% | 15.2만 |
|---|
| 2026.09.18 | ₩66,264 | ₩66,264 | ₩66,063 | ₩66,210 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩66,425 | ₩66,465 | ₩66,237 | ₩66,358 | -0.10% | 6.3만 |
|---|
| 2026.09.16 | ₩66,157 | ₩66,344 | ₩66,143 | ₩66,224 | +0.10% | 9.6만 |
|---|
| 2026.09.15 | ₩66,291 | ₩66,291 | ₩66,117 | ₩66,137 | -0.23% | 7.9만 |
|---|
| 2026.09.14 | ₩66,344 | ₩66,385 | ₩66,304 | ₩66,311 | -0.05% | 12.4만 |
|---|
| 2026.09.11 | ₩66,210 | ₩66,545 | ₩66,210 | ₩66,338 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩66,438 | ₩66,586 | ₩66,210 | ₩66,217 | -0.33% | 4.9만 |
|---|
| 2026.09.09 | ₩67,068 | ₩67,068 | ₩66,686 | ₩66,689 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩67,001 | ₩67,242 | ₩66,961 | ₩66,992 | -0.01% | 8만 |
|---|
| 2026.09.04 | ₩67,001 | ₩67,148 | ₩66,974 | ₩67,052 | +0.08% | 5.9만 |
|---|
| 2026.09.03 | ₩67,001 | ₩67,175 | ₩66,921 | ₩66,981 | -0.03% | 7.5만 |
|---|
| 2026.09.02 | ₩66,934 | ₩66,974 | ₩66,679 | ₩66,800 | -0.20% | 14.4만 |
|---|
| 2026.09.01 | ₩67,001 | ₩67,001 | ₩66,666 | ₩66,793 | -0.31% | 14.7만 |
|---|
| 2026.08.31 | ₩67,202 | ₩67,202 | ₩67,001 | ₩67,068 | -0.20% | 10.6만 |
|---|
| 2026.08.28 | ₩67,323 | ₩67,370 | ₩67,001 | ₩67,209 | -0.17% | 9.3만 |
|---|
| 2026.08.27 | ₩67,524 | ₩67,638 | ₩67,470 | ₩67,490 | -0.05% | 4.8만 |
|---|
| 2026.08.26 | ₩67,671 | ₩67,725 | ₩67,497 | ₩67,577 | -0.14% | 8.6만 |
|---|
| 2026.08.25 | ₩67,698 | ₩67,778 | ₩67,604 | ₩67,738 | +0.06% | 7만 |
|---|
| 2026.08.24 | ₩67,765 | ₩67,818 | ₩67,671 | ₩67,725 | -0.06% | 4.4만 |
|---|
| 2026.08.21 | ₩68,113 | ₩68,113 | ₩67,859 | ₩67,885 | -0.33% | 2.6만 |
|---|
| 2026.08.20 | ₩67,979 | ₩67,993 | ₩67,859 | ₩67,951 | -0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩68,046 | ₩68,113 | ₩68,006 | ₩68,022 | -0.04% | 2.7만 |
|---|
| 2026.08.18 | ₩67,993 | ₩68,475 | ₩67,792 | ₩67,859 | -0.20% | 7.3만 |
|---|
| 2026.08.17 | ₩68,207 | ₩68,207 | ₩68,033 | ₩68,033 | -0.26% | 2.8만 |
|---|
| 2026.08.14 | ₩68,287 | ₩68,381 | ₩68,180 | ₩68,220 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩68,421 | ₩68,421 | ₩68,220 | ₩68,308 | -0.17% | 5.6만 |
|---|
| 2026.08.12 | ₩68,234 | ₩68,301 | ₩68,153 | ₩68,180 | -0.08% | 3.6만 |
|---|
| 2026.08.11 | ₩68,167 | ₩68,200 | ₩68,113 | ₩68,140 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩68,127 | ₩68,207 | ₩68,073 | ₩68,120 | -0.01% | 6.4만 |
|---|
| 2026.08.07 | ₩68,153 | ₩68,341 | ₩68,100 | ₩68,281 | +0.19% | 4.1만 |
|---|
| 2026.08.06 | ₩68,033 | ₩68,180 | ₩68,013 | ₩68,066 | +0.05% | 2.7만 |
|---|
| 2026.08.05 | ₩68,207 | ₩68,207 | ₩67,906 | ₩68,133 | -0.11% | 3.6만 |
|---|
| 2026.08.04 | ₩67,832 | ₩67,952 | ₩67,798 | ₩67,926 | +0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩67,751 | ₩67,751 | ₩67,483 | ₩67,679 | -0.11% | 5.7만 |
|---|
| 2026.07.31 | ₩67,738 | ₩67,832 | ₩67,604 | ₩67,624 | -0.17% | 8.7만 |
|---|
| 2026.07.30 | ₩67,805 | ₩67,805 | ₩67,631 | ₩67,715 | -0.13% | 4.1만 |
|---|
| 2026.07.29 | ₩68,006 | ₩68,153 | ₩68,006 | ₩68,082 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩68,046 | ₩68,180 | ₩68,013 | ₩68,107 | +0.09% | 3.5만 |
|---|
| 2026.07.27 | ₩68,167 | ₩68,167 | ₩67,939 | ₩67,974 | -0.28% | 1.6만 |
|---|
| 2026.07.24 | ₩67,738 | ₩67,912 | ₩67,725 | ₩67,806 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩67,952 | ₩70,003 | ₩67,664 | ₩67,782 | -0.25% | 4.1만 |
|---|
| 2026.07.22 | ₩68,354 | ₩68,354 | ₩68,127 | ₩68,179 | -0.26% | 4.4만 |
|---|
| 2026.07.21 | ₩68,395 | ₩68,428 | ₩68,301 | ₩68,328 | -0.10% | 2.1만 |
|---|
| 2026.07.20 | ₩68,515 | ₩68,730 | ₩68,381 | ₩68,381 | -0.20% | 4만 |
|---|
| 2026.07.17 | ₩68,676 | ₩68,676 | ₩68,448 | ₩68,559 | -0.17% | 9.5만 |
|---|
| 2026.07.16 | ₩68,622 | ₩68,730 | ₩68,462 | ₩68,588 | -0.05% | 7.1만 |
|---|
| 2026.07.15 | ₩68,743 | ₩68,823 | ₩68,622 | ₩68,663 | -0.12% | 5.9만 |
|---|
| 2026.07.14 | ₩68,743 | ₩68,823 | ₩68,676 | ₩68,750 | +0.01% | 6.4만 |
|---|
| 2026.07.13 | ₩68,743 | ₩68,743 | ₩68,663 | ₩68,696 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩68,703 | ₩68,850 | ₩68,663 | ₩68,766 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩68,743 | ₩68,904 | ₩68,689 | ₩68,708 | -0.05% | 3.2만 |
|---|
| 2026.07.08 | ₩68,716 | ₩68,837 | ₩68,663 | ₩68,689 | -0.04% | 2.8만 |
|---|
| 2026.07.07 | ₩68,890 | ₩69,239 | ₩68,810 | ₩68,928 | +0.05% | 14.4만 |
|---|
| 2026.07.06 | ₩68,890 | ₩68,917 | ₩68,810 | ₩68,896 | +0.01% | 3.3만 |
|---|
| 2026.07.02 | ₩68,877 | ₩68,944 | ₩68,823 | ₩68,911 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩68,770 | ₩68,904 | ₩68,750 | ₩68,889 | +0.17% | 4.3만 |
|---|
| 2026.06.30 | ₩68,904 | ₩68,944 | ₩68,797 | ₩68,884 | -0.03% | 3.7만 |
|---|
| 2026.06.29 | ₩68,971 | ₩68,971 | ₩68,810 | ₩68,911 | -0.09% | 2.7만 |
|---|
| 2026.06.26 | ₩68,957 | ₩68,978 | ₩68,890 | ₩68,978 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩68,931 | ₩68,998 | ₩68,931 | ₩68,951 | +0.03% | 3.7만 |
|---|
| 2026.06.24 | ₩68,864 | ₩68,944 | ₩68,830 | ₩68,890 | +0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩68,770 | ₩68,823 | ₩68,743 | ₩68,756 | -0.02% | 1만 |
|---|
| 2026.06.22 | ₩68,837 | ₩69,078 | ₩68,716 | ₩68,777 | -0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩68,797 | ₩69,078 | ₩68,719 | ₩68,864 | +0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩68,730 | ₩68,844 | ₩68,649 | ₩68,649 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩68,703 | ₩68,917 | ₩68,622 | ₩68,739 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩68,609 | ₩68,810 | ₩68,596 | ₩68,643 | +0.05% | 3.2만 |
|---|
| 2026.06.12 | ₩68,488 | ₩68,609 | ₩68,435 | ₩68,549 | +0.09% | 1.8만 |
|---|
| 2026.06.11 | ₩68,582 | ₩68,730 | ₩68,542 | ₩68,656 | +0.11% | 1.9만 |
|---|
| 2026.06.10 | ₩68,756 | ₩68,756 | ₩68,529 | ₩68,576 | -0.26% | 1.5만 |
|---|
| 2026.06.09 | ₩68,663 | ₩68,756 | ₩68,663 | ₩68,723 | +0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩68,743 | ₩68,743 | ₩68,582 | ₩68,636 | -0.16% | 1.6만 |
|---|
| 2026.06.05 | ₩68,542 | ₩68,636 | ₩68,488 | ₩68,614 | +0.11% | 1.7만 |
|---|
| 2026.06.04 | ₩68,714 | ₩68,730 | ₩68,663 | ₩68,730 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩68,649 | ₩68,689 | ₩68,542 | ₩68,656 | +0.01% | 2.9만 |
|---|
| 2026.06.02 | ₩68,703 | ₩68,703 | ₩68,622 | ₩68,667 | -0.05% | 1.7만 |
|---|
| 2026.06.01 | ₩68,314 | ₩68,582 | ₩68,314 | ₩68,542 | +0.33% | 3.5만 |
|---|
| 2026.05.29 | ₩68,395 | ₩68,502 | ₩68,395 | ₩68,484 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩68,167 | ₩68,435 | ₩68,159 | ₩68,395 | +0.33% | 1.9만 |
|---|
| 2026.05.27 | ₩68,328 | ₩68,509 | ₩68,302 | ₩68,468 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩68,167 | ₩68,314 | ₩68,167 | ₩68,301 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩67,979 | ₩68,093 | ₩67,956 | ₩68,006 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩67,671 | ₩67,993 | ₩67,671 | ₩67,960 | +0.43% | 2.5만 |
|---|
| 2026.05.20 | ₩67,885 | ₩68,006 | ₩67,778 | ₩67,880 | -0.01% | 2.9만 |
|---|
| 2026.05.19 | ₩67,845 | ₩67,852 | ₩67,684 | ₩67,818 | -0.04% | 2.3만 |
|---|
| 2026.05.18 | ₩67,993 | ₩68,085 | ₩67,952 | ₩67,999 | +0.01% | 2.6만 |
|---|
| 2026.05.15 | ₩68,194 | ₩68,194 | ₩67,832 | ₩67,952 | -0.35% | 3.2만 |
|---|
| 2026.05.14 | ₩68,287 | ₩68,341 | ₩68,261 | ₩68,267 | -0.03% | 4.7만 |
|---|
| 2026.05.13 | ₩68,341 | ₩68,354 | ₩68,261 | ₩68,274 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩68,341 | ₩68,448 | ₩68,328 | ₩68,392 | +0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩68,515 | ₩68,542 | ₩68,482 | ₩68,495 | -0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩68,555 | ₩68,555 | ₩68,462 | ₩68,499 | -0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩68,475 | ₩68,582 | ₩68,415 | ₩68,435 | -0.06% | 5.2만 |
|---|
| 2026.05.06 | ₩68,488 | ₩68,488 | ₩68,408 | ₩68,442 | -0.07% | 4.7만 |
|---|
| 2026.05.05 | ₩68,321 | ₩68,352 | ₩68,287 | ₩68,308 | -0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩68,314 | ₩68,341 | ₩68,207 | ₩68,301 | -0.02% | 5.9만 |
|---|
| 2026.05.01 | ₩68,368 | ₩68,393 | ₩68,167 | ₩68,301 | -0.10% | 3.2만 |
|---|
| 2026.04.30 | ₩68,334 | ₩68,341 | ₩68,274 | ₩68,294 | -0.06% | 3.5만 |
|---|
| 2026.04.29 | ₩68,381 | ₩68,381 | ₩68,281 | ₩68,287 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩68,622 | ₩68,649 | ₩68,543 | ₩68,596 | -0.04% | 2.4만 |
|---|
| 2026.04.27 | ₩68,582 | ₩68,689 | ₩68,582 | ₩68,637 | +0.08% | 4.9만 |
|---|
| 2026.04.24 | ₩68,663 | ₩68,783 | ₩68,643 | ₩68,643 | -0.03% | 3.9만 |
|---|
| 2026.04.23 | ₩68,689 | ₩68,689 | ₩68,582 | ₩68,636 | -0.08% | 3.3만 |
|---|
| 2026.04.22 | ₩68,622 | ₩68,716 | ₩68,622 | ₩68,656 | +0.05% | 1.8만 |
|---|
| 2026.04.21 | ₩68,622 | ₩68,622 | ₩68,589 | ₩68,616 | -0.01% | 3.1만 |
|---|
| 2026.04.20 | ₩68,529 | ₩68,730 | ₩68,529 | ₩68,629 | +0.15% | 2.1만 |
|---|
| 2026.04.17 | ₩68,636 | ₩68,663 | ₩68,596 | ₩68,636 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩68,596 | ₩68,596 | ₩68,442 | ₩68,462 | -0.20% | 2.4만 |
|---|
| 2026.04.15 | ₩68,488 | ₩68,596 | ₩68,435 | ₩68,455 | -0.05% | 4.7만 |
|---|
| 2026.04.14 | ₩68,502 | ₩68,582 | ₩68,455 | ₩68,542 | +0.06% | 1.4만 |
|---|
| 2026.04.13 | ₩68,301 | ₩68,582 | ₩68,287 | ₩68,569 | +0.39% | 3.2만 |
|---|
| 2026.04.10 | ₩68,368 | ₩68,649 | ₩68,314 | ₩68,423 | +0.08% | 5.4만 |
|---|
| 2026.04.09 | ₩68,234 | ₩68,488 | ₩68,207 | ₩68,381 | +0.22% | 3.9만 |
|---|
| 2026.04.08 | ₩68,381 | ₩68,381 | ₩68,167 | ₩68,194 | -0.27% | 1.2만 |
|---|
| 2026.04.07 | ₩67,885 | ₩68,033 | ₩67,885 | ₩68,003 | +0.17% | 3.2만 |
|---|
| 2026.04.06 | ₩68,153 | ₩68,153 | ₩67,845 | ₩67,892 | -0.38% | 8.1만 |
|---|
| 2026.04.02 | ₩68,033 | ₩68,153 | ₩67,979 | ₩68,040 | +0.01% | 3.9만 |
|---|
| 2026.04.01 | ₩67,952 | ₩67,979 | ₩67,903 | ₩67,979 | +0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩67,671 | ₩67,859 | ₩67,631 | ₩67,809 | +0.20% | 3.8만 |
|---|
| 2026.03.30 | ₩67,658 | ₩67,711 | ₩67,483 | ₩67,644 | -0.02% | 50.7만 |
|---|
| 2026.03.27 | ₩67,631 | ₩67,631 | ₩67,470 | ₩67,561 | -0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩67,658 | ₩67,751 | ₩67,617 | ₩67,631 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩67,711 | ₩67,751 | ₩67,644 | ₩67,725 | +0.02% | 7.1만 |
|---|
| 2026.03.24 | ₩68,113 | ₩68,113 | ₩67,591 | ₩67,644 | -0.69% | 12.3만 |
|---|
| 2026.03.23 | ₩68,341 | ₩68,341 | ₩67,952 | ₩68,093 | -0.36% | 3.4만 |
|---|
| 2026.03.20 | ₩68,361 | ₩68,361 | ₩67,952 | ₩67,952 | -0.60% | 2.1만 |
|---|
| 2026.03.19 | ₩68,502 | ₩68,502 | ₩68,368 | ₩68,420 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩68,609 | ₩68,636 | ₩68,354 | ₩68,515 | -0.14% | 3.9만 |
|---|
| 2026.03.17 | ₩68,475 | ₩68,636 | ₩68,381 | ₩68,616 | +0.21% | 1.5만 |
|---|
| 2026.03.16 | ₩68,783 | ₩68,783 | ₩68,475 | ₩68,602 | -0.26% | 13.7만 |
|---|
| 2026.03.13 | ₩68,287 | ₩68,535 | ₩68,287 | ₩68,535 | +0.36% | 1.3만 |
|---|
| 2026.03.12 | ₩68,529 | ₩68,529 | ₩68,281 | ₩68,308 | -0.32% | 1.6만 |
|---|
| 2026.03.11 | ₩68,663 | ₩68,676 | ₩68,515 | ₩68,555 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩68,770 | ₩68,770 | ₩68,683 | ₩68,696 | -0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩68,810 | ₩68,984 | ₩68,609 | ₩68,857 | +0.07% | 4.6만 |
|---|
| 2026.03.06 | ₩68,622 | ₩68,797 | ₩68,596 | ₩68,732 | +0.16% | 1.5만 |
|---|
| 2026.03.05 | ₩68,676 | ₩68,850 | ₩68,663 | ₩68,823 | +0.21% | 2.7만 |
|---|
| 2026.03.04 | ₩68,742 | ₩68,783 | ₩68,730 | ₩68,755 | +0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩69,011 | ₩69,011 | ₩68,703 | ₩68,736 | -0.40% | 2.2만 |
|---|
| 2026.03.02 | ₩69,413 | ₩69,413 | ₩69,078 | ₩69,112 | -0.43% | 1.4만 |
|---|
| 2026.02.27 | ₩69,252 | ₩69,373 | ₩69,175 | ₩69,286 | +0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩69,118 | ₩69,192 | ₩68,890 | ₩69,192 | +0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩69,212 | ₩69,413 | ₩69,192 | ₩69,272 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩69,172 | ₩69,306 | ₩69,117 | ₩69,279 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩69,145 | ₩69,346 | ₩69,058 | ₩69,145 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩69,078 | ₩69,118 | ₩69,024 | ₩69,118 | +0.06% | 4.2천 |
|---|
| 2026.02.19 | ₩69,011 | ₩69,078 | ₩68,944 | ₩69,078 | +0.10% | 1.6만 |
|---|
| 2026.02.18 | ₩69,024 | ₩69,239 | ₩68,810 | ₩69,071 | +0.07% | 1.7만 |
|---|
| 2026.02.17 | ₩69,051 | ₩69,225 | ₩69,003 | ₩69,073 | +0.03% | 2.5만 |
|---|
| 2026.02.13 | ₩69,024 | ₩69,252 | ₩68,984 | ₩69,024 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩68,797 | ₩68,917 | ₩68,716 | ₩68,911 | +0.17% | 6.9만 |
|---|
| 2026.02.11 | ₩68,730 | ₩68,904 | ₩68,703 | ₩68,736 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩68,770 | ₩69,065 | ₩68,770 | ₩68,803 | +0.05% | 1.8만 |
|---|
| 2026.02.09 | ₩68,609 | ₩68,770 | ₩68,609 | ₩68,716 | +0.16% | 1.3만 |
|---|
| 2026.02.06 | ₩68,676 | ₩68,676 | ₩68,555 | ₩68,629 | -0.07% | 7천 |
|---|
| 2026.02.05 | ₩68,743 | ₩68,743 | ₩68,488 | ₩68,683 | -0.09% | 7.7천 |
|---|
| 2026.02.04 | ₩68,421 | ₩68,676 | ₩68,421 | ₩68,569 | +0.22% | 1.5만 |
|---|
| 2026.02.03 | ₩68,529 | ₩68,636 | ₩68,475 | ₩68,522 | -0.01% | 5.5천 |
|---|
| 2026.02.02 | ₩68,582 | ₩68,877 | ₩68,448 | ₩68,616 | +0.05% | 3.3만 |
|---|
| 2026.01.30 | ₩68,609 | ₩68,676 | ₩68,408 | ₩68,522 | -0.13% | 1.5만 |
|---|
| 2026.01.29 | ₩68,435 | ₩68,689 | ₩68,368 | ₩68,447 | +0.02% | 2.2만 |
|---|
| 2026.01.28 | ₩68,549 | ₩68,596 | ₩68,502 | ₩68,562 | +0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩68,462 | ₩68,596 | ₩68,462 | ₩68,576 | +0.17% | 1.8만 |
|---|
| 2026.01.26 | ₩68,609 | ₩68,609 | ₩68,448 | ₩68,522 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,301 | ₩68,502 | ₩68,301 | ₩68,428 | +0.19% | 2.1만 |
|---|
| 2026.01.22 | ₩68,596 | ₩68,596 | ₩68,341 | ₩68,448 | -0.21% | 6.4천 |
|---|
| 2026.01.21 | ₩68,395 | ₩68,397 | ₩68,287 | ₩68,397 | +0.00% | 7.8천 |
|---|
| 2026.01.20 | ₩68,649 | ₩68,649 | ₩68,247 | ₩68,388 | -0.38% | 1.4만 |
|---|
| 2026.01.16 | ₩68,569 | ₩68,656 | ₩68,542 | ₩68,656 | +0.13% | 7.3천 |
|---|
| 2026.01.15 | ₩68,944 | ₩68,944 | ₩68,676 | ₩68,703 | -0.35% | 2.6만 |
|---|
| 2026.01.14 | ₩68,689 | ₩68,750 | ₩68,663 | ₩68,696 | +0.01% | 22.8만 |
|---|
| 2026.01.13 | ₩68,716 | ₩68,730 | ₩68,622 | ₩68,689 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩68,618 | ₩68,663 | ₩68,582 | ₩68,629 | +0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩68,689 | ₩68,710 | ₩68,475 | ₩68,710 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩68,649 | ₩68,797 | ₩68,636 | ₩68,663 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩68,555 | ₩68,676 | ₩68,555 | ₩68,669 | +0.17% | 2만 |
|---|
| 2026.01.06 | ₩68,502 | ₩68,515 | ₩68,408 | ₩68,515 | +0.02% | 2만 |
|---|
| 2026.01.05 | ₩68,475 | ₩68,475 | ₩68,368 | ₩68,455 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩68,361 | ₩68,395 | ₩68,341 | ₩68,395 | +0.05% | 6.3만 |
|---|
| 2025.12.31 | ₩68,234 | ₩68,321 | ₩68,207 | ₩68,287 | +0.08% | 2만 |
|---|
| 2025.12.30 | ₩68,287 | ₩68,314 | ₩67,899 | ₩68,200 | -0.13% | 3.8만 |
|---|
| 2025.12.29 | ₩68,569 | ₩68,569 | ₩68,395 | ₩68,482 | -0.13% | 2만 |
|---|
| 2025.12.26 | ₩68,475 | ₩68,529 | ₩68,408 | ₩68,442 | -0.05% | 9.3천 |
|---|
| 2025.12.24 | ₩68,448 | ₩68,475 | ₩68,421 | ₩68,455 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩68,393 | ₩68,462 | ₩68,368 | ₩68,428 | +0.05% | 2.6만 |
|---|
| 2025.12.22 | ₩68,448 | ₩68,676 | ₩68,368 | ₩68,455 | +0.01% | 2.1만 |
|---|
| 2025.12.19 | ₩68,408 | ₩68,448 | ₩68,328 | ₩68,401 | -0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩68,475 | ₩68,475 | ₩68,328 | ₩68,368 | -0.16% | 1.4만 |
|---|
| 2025.12.17 | ₩68,368 | ₩68,368 | ₩68,287 | ₩68,341 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩68,314 | ₩68,368 | ₩68,274 | ₩68,341 | +0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩68,381 | ₩68,381 | ₩68,247 | ₩68,281 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩68,261 | ₩68,294 | ₩68,153 | ₩68,234 | -0.04% | 1.3만 |
|---|
| 2025.12.11 | ₩68,395 | ₩68,435 | ₩68,301 | ₩68,348 | -0.07% | 7.3천 |
|---|
| 2025.12.10 | ₩68,287 | ₩68,529 | ₩68,270 | ₩68,328 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩68,340 | ₩68,381 | ₩68,247 | ₩68,281 | -0.09% | 7.1천 |
|---|
| 2025.12.08 | ₩68,328 | ₩68,435 | ₩68,287 | ₩68,348 | +0.03% | 7.2천 |
|---|
| 2025.12.05 | ₩68,341 | ₩68,596 | ₩68,287 | ₩68,375 | +0.05% | 1.3만 |
|---|
| 2025.12.04 | ₩68,421 | ₩68,468 | ₩68,381 | ₩68,468 | +0.07% | 3.7천 |
|---|
| 2025.12.03 | ₩68,475 | ₩68,542 | ₩68,408 | ₩68,452 | -0.03% | 8.5천 |
|---|
| 2025.12.02 | ₩68,676 | ₩68,676 | ₩68,354 | ₩68,421 | -0.37% | 2.1만 |
|---|
| 2025.12.01 | ₩68,462 | ₩68,569 | ₩68,442 | ₩68,475 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩68,569 | ₩68,663 | ₩68,522 | ₩68,542 | -0.04% | 6.3천 |
|---|
| 2025.11.26 | ₩68,529 | ₩68,596 | ₩68,468 | ₩68,596 | +0.10% | 6.3천 |
|---|
| 2025.11.25 | ₩68,703 | ₩68,931 | ₩68,663 | ₩68,726 | +0.03% | 1.9만 |
|---|
| 2025.11.24 | ₩68,663 | ₩69,212 | ₩68,582 | ₩68,649 | -0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩68,663 | ₩68,689 | ₩68,609 | ₩68,609 | -0.08% | 5.1천 |
|---|
| 2025.11.20 | ₩68,622 | ₩68,622 | ₩68,581 | ₩68,589 | -0.05% | 5천 |
|---|
| 2025.11.19 | ₩68,689 | ₩68,689 | ₩68,535 | ₩68,555 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩68,689 | ₩68,689 | ₩68,609 | ₩68,636 | -0.08% | 5.4천 |
|---|
| 2025.11.17 | ₩68,435 | ₩69,024 | ₩68,435 | ₩68,535 | +0.15% | 7천 |
|---|
| 2025.11.14 | ₩68,582 | ₩68,730 | ₩68,421 | ₩68,448 | -0.20% | 9.3천 |
|---|
| 2025.11.13 | ₩68,538 | ₩68,676 | ₩68,462 | ₩68,535 | -0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩68,649 | ₩68,675 | ₩68,555 | ₩68,602 | -0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩68,636 | ₩68,877 | ₩68,596 | ₩68,710 | +0.11% | 4.5천 |
|---|
| 2025.11.10 | ₩68,462 | ₩68,569 | ₩68,341 | ₩68,535 | +0.11% | 4.2천 |
|---|
| 2025.11.07 | ₩68,502 | ₩68,783 | ₩68,502 | ₩68,562 | +0.09% | 1.5만 |
|---|
| 2025.11.06 | ₩68,478 | ₩68,542 | ₩68,475 | ₩68,523 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩68,429 | ₩68,649 | ₩68,341 | ₩68,428 | -0.00% | 6.7천 |
|---|
| 2025.11.04 | ₩68,488 | ₩68,676 | ₩68,487 | ₩68,569 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩68,442 | ₩68,500 | ₩68,381 | ₩68,427 | -0.02% | 6.5천 |
|---|
| 2025.10.31 | ₩68,542 | ₩68,864 | ₩68,542 | ₩68,639 | +0.14% | 3.1만 |
|---|
| 2025.10.30 | ₩68,381 | ₩68,730 | ₩68,381 | ₩68,555 | +0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩68,823 | ₩69,031 | ₩68,710 | ₩68,710 | -0.17% | 1만 |
|---|
| 2025.10.28 | ₩68,890 | ₩69,158 | ₩68,797 | ₩68,877 | -0.02% | 3.1만 |
|---|
| 2025.10.27 | ₩68,797 | ₩72,200 | ₩68,703 | ₩68,844 | +0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩68,904 | ₩68,904 | ₩68,781 | ₩68,844 | -0.09% | 5.6천 |
|---|
| 2025.10.23 | ₩68,823 | ₩68,823 | ₩68,758 | ₩68,783 | -0.06% | 3.9천 |
|---|
| 2025.10.22 | ₩68,904 | ₩69,132 | ₩68,837 | ₩68,890 | -0.02% | 3천 |
|---|
| 2025.10.21 | ₩68,904 | ₩68,904 | ₩68,770 | ₩68,817 | -0.13% | 3.4천 |
|---|
| 2025.10.20 | ₩68,743 | ₩68,790 | ₩68,743 | ₩68,756 | +0.02% | 5.6천 |
|---|
| 2025.10.17 | ₩68,730 | ₩68,957 | ₩68,673 | ₩68,736 | +0.01% | 7천 |
|---|
| 2025.10.16 | ₩68,622 | ₩68,689 | ₩68,576 | ₩68,602 | -0.03% | 7.7천 |
|---|
| 2025.10.15 | ₩68,582 | ₩68,596 | ₩68,462 | ₩68,549 | -0.05% | 6.7천 |
|---|
| 2025.10.14 | ₩68,467 | ₩68,555 | ₩68,341 | ₩68,495 | +0.04% | 6.7천 |
|---|
| 2025.10.13 | ₩68,502 | ₩68,542 | ₩68,383 | ₩68,542 | +0.06% | 6.7천 |
|---|
| 2025.10.10 | ₩68,488 | ₩68,515 | ₩68,321 | ₩68,470 | -0.03% | 1.4만 |
|---|