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 | ₩64,606 | ₩64,686 | ₩64,566 | ₩64,673 | +0.10% | 18.6만 |
| 2026.10.08 | ₩64,166 | ₩64,486 | ₩64,112 | ₩64,392 | +0.35% | 17만 |
| 2026.10.07 | ₩64,299 | ₩64,499 | ₩64,246 | ₩64,340 | +0.06% | 11.7만 |
| 2026.10.06 | ₩64,606 | ₩64,699 | ₩64,512 | ₩64,606 | 0.00% | 8만 |
| 2026.10.05 | ₩64,726 | ₩64,739 | ₩64,352 | ₩64,647 | -0.12% | 11.4만 |
| 2026.10.02 | ₩65,166 | ₩65,286 | ₩64,552 | ₩64,579 | -0.90% | 49.2만 |
| 2026.10.01 | ₩64,539 | ₩64,899 | ₩64,512 | ₩64,587 | +0.07% | 16.9만 |
| 2026.09.30 | ₩64,139 | ₩64,512 | ₩64,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,356 |
| +0.34% |
| 10.1만 |
| 2026.09.29 | ₩63,965 | ₩63,985 | ₩63,712 | ₩63,845 | -0.19% | 6.5만 |
|---|
| 2026.09.28 | ₩64,579 | ₩64,579 | ₩64,005 | ₩64,171 | -0.63% | 14.5만 |
|---|
| 2026.09.25 | ₩64,966 | ₩64,966 | ₩64,673 | ₩64,766 | -0.31% | 9.4만 |
|---|
| 2026.09.24 | ₩65,366 | ₩65,366 | ₩64,979 | ₩65,013 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩65,847 | ₩65,887 | ₩65,153 | ₩65,362 | -0.74% | 8.7만 |
|---|
| 2026.09.22 | ₩65,873 | ₩65,980 | ₩65,847 | ₩65,860 | -0.02% | 5.9만 |
|---|
| 2026.09.21 | ₩66,047 | ₩66,047 | ₩65,907 | ₩65,953 | -0.14% | 15.2만 |
|---|
| 2026.09.18 | ₩65,980 | ₩65,980 | ₩65,780 | ₩65,927 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩66,140 | ₩66,180 | ₩65,953 | ₩66,074 | -0.10% | 6.3만 |
|---|
| 2026.09.16 | ₩65,873 | ₩66,060 | ₩65,860 | ₩65,940 | +0.10% | 9.6만 |
|---|
| 2026.09.15 | ₩66,007 | ₩66,007 | ₩65,833 | ₩65,853 | -0.23% | 7.9만 |
|---|
| 2026.09.14 | ₩66,060 | ₩66,100 | ₩66,020 | ₩66,027 | -0.05% | 12.4만 |
|---|
| 2026.09.11 | ₩65,927 | ₩66,260 | ₩65,927 | ₩66,054 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩66,154 | ₩66,300 | ₩65,927 | ₩65,933 | -0.33% | 4.9만 |
|---|
| 2026.09.09 | ₩66,781 | ₩66,781 | ₩66,400 | ₩66,403 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩66,714 | ₩66,954 | ₩66,674 | ₩66,705 | -0.01% | 8만 |
|---|
| 2026.09.04 | ₩66,714 | ₩66,861 | ₩66,687 | ₩66,765 | +0.08% | 5.9만 |
|---|
| 2026.09.03 | ₩66,714 | ₩66,887 | ₩66,634 | ₩66,694 | -0.03% | 7.5만 |
|---|
| 2026.09.02 | ₩66,647 | ₩66,687 | ₩66,394 | ₩66,514 | -0.20% | 14.4만 |
|---|
| 2026.09.01 | ₩66,714 | ₩66,714 | ₩66,380 | ₩66,507 | -0.31% | 14.7만 |
|---|
| 2026.08.31 | ₩66,914 | ₩66,914 | ₩66,714 | ₩66,781 | -0.20% | 10.6만 |
|---|
| 2026.08.28 | ₩67,034 | ₩67,081 | ₩66,714 | ₩66,921 | -0.17% | 9.3만 |
|---|
| 2026.08.27 | ₩67,234 | ₩67,348 | ₩67,181 | ₩67,201 | -0.05% | 4.8만 |
|---|
| 2026.08.26 | ₩67,381 | ₩67,435 | ₩67,208 | ₩67,288 | -0.14% | 8.6만 |
|---|
| 2026.08.25 | ₩67,408 | ₩67,488 | ₩67,314 | ₩67,448 | +0.06% | 7만 |
|---|
| 2026.08.24 | ₩67,475 | ₩67,528 | ₩67,381 | ₩67,435 | -0.06% | 4.4만 |
|---|
| 2026.08.21 | ₩67,821 | ₩67,821 | ₩67,568 | ₩67,595 | -0.33% | 2.6만 |
|---|
| 2026.08.20 | ₩67,688 | ₩67,701 | ₩67,568 | ₩67,660 | -0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩67,755 | ₩67,821 | ₩67,715 | ₩67,731 | -0.04% | 2.7만 |
|---|
| 2026.08.18 | ₩67,701 | ₩68,182 | ₩67,501 | ₩67,568 | -0.20% | 7.3만 |
|---|
| 2026.08.17 | ₩67,915 | ₩67,915 | ₩67,741 | ₩67,741 | -0.26% | 2.8만 |
|---|
| 2026.08.14 | ₩67,995 | ₩68,088 | ₩67,888 | ₩67,928 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩68,128 | ₩68,128 | ₩67,928 | ₩68,015 | -0.17% | 5.6만 |
|---|
| 2026.08.12 | ₩67,942 | ₩68,008 | ₩67,861 | ₩67,888 | -0.08% | 3.6만 |
|---|
| 2026.08.11 | ₩67,875 | ₩67,908 | ₩67,821 | ₩67,848 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩67,835 | ₩67,915 | ₩67,781 | ₩67,828 | -0.01% | 6.4만 |
|---|
| 2026.08.07 | ₩67,861 | ₩68,048 | ₩67,808 | ₩67,988 | +0.19% | 4.1만 |
|---|
| 2026.08.06 | ₩67,741 | ₩67,888 | ₩67,721 | ₩67,775 | +0.05% | 2.7만 |
|---|
| 2026.08.05 | ₩67,915 | ₩67,915 | ₩67,615 | ₩67,841 | -0.11% | 3.6만 |
|---|
| 2026.08.04 | ₩67,541 | ₩67,661 | ₩67,508 | ₩67,635 | +0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩67,461 | ₩67,461 | ₩67,194 | ₩67,389 | -0.11% | 5.7만 |
|---|
| 2026.07.31 | ₩67,448 | ₩67,541 | ₩67,314 | ₩67,334 | -0.17% | 8.7만 |
|---|
| 2026.07.30 | ₩67,515 | ₩67,515 | ₩67,341 | ₩67,425 | -0.13% | 4.1만 |
|---|
| 2026.07.29 | ₩67,715 | ₩67,861 | ₩67,715 | ₩67,791 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩67,755 | ₩67,888 | ₩67,721 | ₩67,815 | +0.09% | 3.5만 |
|---|
| 2026.07.27 | ₩67,875 | ₩67,875 | ₩67,648 | ₩67,683 | -0.28% | 1.6만 |
|---|
| 2026.07.24 | ₩67,448 | ₩67,621 | ₩67,435 | ₩67,516 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩67,661 | ₩69,703 | ₩67,374 | ₩67,492 | -0.25% | 4.1만 |
|---|
| 2026.07.22 | ₩68,062 | ₩68,062 | ₩67,835 | ₩67,887 | -0.26% | 4.4만 |
|---|
| 2026.07.21 | ₩68,102 | ₩68,135 | ₩68,008 | ₩68,035 | -0.10% | 2.1만 |
|---|
| 2026.07.20 | ₩68,222 | ₩68,435 | ₩68,088 | ₩68,088 | -0.20% | 4만 |
|---|
| 2026.07.17 | ₩68,382 | ₩68,382 | ₩68,155 | ₩68,266 | -0.17% | 9.5만 |
|---|
| 2026.07.16 | ₩68,328 | ₩68,435 | ₩68,168 | ₩68,294 | -0.05% | 7.1만 |
|---|
| 2026.07.15 | ₩68,449 | ₩68,529 | ₩68,328 | ₩68,369 | -0.12% | 5.9만 |
|---|
| 2026.07.14 | ₩68,449 | ₩68,529 | ₩68,382 | ₩68,455 | +0.01% | 6.4만 |
|---|
| 2026.07.13 | ₩68,449 | ₩68,449 | ₩68,369 | ₩68,402 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩68,409 | ₩68,555 | ₩68,369 | ₩68,471 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩68,449 | ₩68,609 | ₩68,395 | ₩68,414 | -0.05% | 3.2만 |
|---|
| 2026.07.08 | ₩68,422 | ₩68,542 | ₩68,369 | ₩68,395 | -0.04% | 2.8만 |
|---|
| 2026.07.07 | ₩68,595 | ₩68,942 | ₩68,515 | ₩68,633 | +0.05% | 14.4만 |
|---|
| 2026.07.06 | ₩68,595 | ₩68,622 | ₩68,515 | ₩68,601 | +0.01% | 3.3만 |
|---|
| 2026.07.02 | ₩68,582 | ₩68,649 | ₩68,529 | ₩68,615 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩68,475 | ₩68,609 | ₩68,455 | ₩68,594 | +0.17% | 4.3만 |
|---|
| 2026.06.30 | ₩68,609 | ₩68,649 | ₩68,502 | ₩68,589 | -0.03% | 3.7만 |
|---|
| 2026.06.29 | ₩68,675 | ₩68,675 | ₩68,515 | ₩68,615 | -0.09% | 2.7만 |
|---|
| 2026.06.26 | ₩68,662 | ₩68,682 | ₩68,595 | ₩68,682 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩68,635 | ₩68,702 | ₩68,635 | ₩68,655 | +0.03% | 3.7만 |
|---|
| 2026.06.24 | ₩68,569 | ₩68,649 | ₩68,535 | ₩68,595 | +0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩68,475 | ₩68,529 | ₩68,449 | ₩68,462 | -0.02% | 1만 |
|---|
| 2026.06.22 | ₩68,542 | ₩68,782 | ₩68,422 | ₩68,482 | -0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩68,502 | ₩68,782 | ₩68,425 | ₩68,569 | +0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩68,435 | ₩68,549 | ₩68,355 | ₩68,355 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩68,409 | ₩68,622 | ₩68,328 | ₩68,445 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩68,315 | ₩68,515 | ₩68,302 | ₩68,348 | +0.05% | 3.2만 |
|---|
| 2026.06.12 | ₩68,195 | ₩68,315 | ₩68,142 | ₩68,255 | +0.09% | 1.8만 |
|---|
| 2026.06.11 | ₩68,288 | ₩68,435 | ₩68,248 | ₩68,362 | +0.11% | 1.9만 |
|---|
| 2026.06.10 | ₩68,462 | ₩68,462 | ₩68,235 | ₩68,282 | -0.26% | 1.5만 |
|---|
| 2026.06.09 | ₩68,369 | ₩68,462 | ₩68,369 | ₩68,429 | +0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩68,449 | ₩68,449 | ₩68,288 | ₩68,342 | -0.16% | 1.6만 |
|---|
| 2026.06.05 | ₩68,248 | ₩68,342 | ₩68,195 | ₩68,320 | +0.11% | 1.7만 |
|---|
| 2026.06.04 | ₩68,419 | ₩68,435 | ₩68,369 | ₩68,435 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩68,355 | ₩68,395 | ₩68,248 | ₩68,362 | +0.01% | 2.9만 |
|---|
| 2026.06.02 | ₩68,409 | ₩68,409 | ₩68,328 | ₩68,373 | -0.05% | 1.7만 |
|---|
| 2026.06.01 | ₩68,022 | ₩68,288 | ₩68,022 | ₩68,248 | +0.33% | 3.5만 |
|---|
| 2026.05.29 | ₩68,102 | ₩68,208 | ₩68,102 | ₩68,191 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩67,875 | ₩68,142 | ₩67,867 | ₩68,102 | +0.33% | 1.9만 |
|---|
| 2026.05.27 | ₩68,035 | ₩68,215 | ₩68,010 | ₩68,175 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩67,875 | ₩68,022 | ₩67,875 | ₩68,008 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩67,688 | ₩67,801 | ₩67,665 | ₩67,715 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩67,381 | ₩67,701 | ₩67,381 | ₩67,669 | +0.43% | 2.5만 |
|---|
| 2026.05.20 | ₩67,595 | ₩67,715 | ₩67,488 | ₩67,589 | -0.01% | 2.9만 |
|---|
| 2026.05.19 | ₩67,555 | ₩67,561 | ₩67,394 | ₩67,528 | -0.04% | 2.3만 |
|---|
| 2026.05.18 | ₩67,701 | ₩67,793 | ₩67,661 | ₩67,708 | +0.01% | 2.6만 |
|---|
| 2026.05.15 | ₩67,902 | ₩67,902 | ₩67,541 | ₩67,661 | -0.35% | 3.2만 |
|---|
| 2026.05.14 | ₩67,995 | ₩68,048 | ₩67,968 | ₩67,975 | -0.03% | 4.7만 |
|---|
| 2026.05.13 | ₩68,048 | ₩68,062 | ₩67,968 | ₩67,982 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩68,048 | ₩68,155 | ₩68,035 | ₩68,099 | +0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩68,222 | ₩68,248 | ₩68,188 | ₩68,202 | -0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩68,262 | ₩68,262 | ₩68,168 | ₩68,206 | -0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩68,182 | ₩68,288 | ₩68,122 | ₩68,142 | -0.06% | 5.2만 |
|---|
| 2026.05.06 | ₩68,195 | ₩68,195 | ₩68,115 | ₩68,148 | -0.07% | 4.7만 |
|---|
| 2026.05.05 | ₩68,028 | ₩68,059 | ₩67,995 | ₩68,015 | -0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩68,022 | ₩68,048 | ₩67,915 | ₩68,008 | -0.02% | 5.9만 |
|---|
| 2026.05.01 | ₩68,075 | ₩68,100 | ₩67,875 | ₩68,008 | -0.10% | 3.2만 |
|---|
| 2026.04.30 | ₩68,042 | ₩68,048 | ₩67,982 | ₩68,002 | -0.06% | 3.5만 |
|---|
| 2026.04.29 | ₩68,088 | ₩68,088 | ₩67,988 | ₩67,995 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩68,328 | ₩68,355 | ₩68,250 | ₩68,302 | -0.04% | 2.4만 |
|---|
| 2026.04.27 | ₩68,288 | ₩68,395 | ₩68,288 | ₩68,343 | +0.08% | 4.9만 |
|---|
| 2026.04.24 | ₩68,369 | ₩68,489 | ₩68,348 | ₩68,348 | -0.03% | 3.9만 |
|---|
| 2026.04.23 | ₩68,395 | ₩68,395 | ₩68,288 | ₩68,342 | -0.08% | 3.3만 |
|---|
| 2026.04.22 | ₩68,328 | ₩68,422 | ₩68,328 | ₩68,362 | +0.05% | 1.8만 |
|---|
| 2026.04.21 | ₩68,328 | ₩68,328 | ₩68,295 | ₩68,322 | -0.01% | 3.1만 |
|---|
| 2026.04.20 | ₩68,235 | ₩68,435 | ₩68,235 | ₩68,335 | +0.15% | 2.1만 |
|---|
| 2026.04.17 | ₩68,342 | ₩68,369 | ₩68,302 | ₩68,342 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩68,302 | ₩68,302 | ₩68,148 | ₩68,168 | -0.20% | 2.4만 |
|---|
| 2026.04.15 | ₩68,195 | ₩68,302 | ₩68,142 | ₩68,162 | -0.05% | 4.7만 |
|---|
| 2026.04.14 | ₩68,208 | ₩68,288 | ₩68,162 | ₩68,248 | +0.06% | 1.4만 |
|---|
| 2026.04.13 | ₩68,008 | ₩68,288 | ₩67,995 | ₩68,275 | +0.39% | 3.2만 |
|---|
| 2026.04.10 | ₩68,075 | ₩68,355 | ₩68,022 | ₩68,130 | +0.08% | 5.4만 |
|---|
| 2026.04.09 | ₩67,942 | ₩68,195 | ₩67,915 | ₩68,088 | +0.22% | 3.9만 |
|---|
| 2026.04.08 | ₩68,088 | ₩68,088 | ₩67,875 | ₩67,902 | -0.27% | 1.2만 |
|---|
| 2026.04.07 | ₩67,595 | ₩67,741 | ₩67,595 | ₩67,712 | +0.17% | 3.2만 |
|---|
| 2026.04.06 | ₩67,861 | ₩67,861 | ₩67,555 | ₩67,601 | -0.38% | 8.1만 |
|---|
| 2026.04.02 | ₩67,741 | ₩67,861 | ₩67,688 | ₩67,748 | +0.01% | 3.9만 |
|---|
| 2026.04.01 | ₩67,661 | ₩67,688 | ₩67,612 | ₩67,688 | +0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩67,381 | ₩67,568 | ₩67,341 | ₩67,519 | +0.20% | 3.8만 |
|---|
| 2026.03.30 | ₩67,368 | ₩67,421 | ₩67,194 | ₩67,354 | -0.02% | 50.7만 |
|---|
| 2026.03.27 | ₩67,341 | ₩67,341 | ₩67,181 | ₩67,272 | -0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩67,368 | ₩67,461 | ₩67,328 | ₩67,341 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩67,421 | ₩67,461 | ₩67,354 | ₩67,435 | +0.02% | 7.1만 |
|---|
| 2026.03.24 | ₩67,821 | ₩67,821 | ₩67,301 | ₩67,354 | -0.69% | 12.3만 |
|---|
| 2026.03.23 | ₩68,048 | ₩68,048 | ₩67,661 | ₩67,801 | -0.36% | 3.4만 |
|---|
| 2026.03.20 | ₩68,068 | ₩68,068 | ₩67,661 | ₩67,661 | -0.60% | 2.1만 |
|---|
| 2026.03.19 | ₩68,208 | ₩68,208 | ₩68,075 | ₩68,127 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩68,315 | ₩68,342 | ₩68,062 | ₩68,222 | -0.14% | 3.9만 |
|---|
| 2026.03.17 | ₩68,182 | ₩68,342 | ₩68,088 | ₩68,322 | +0.21% | 1.5만 |
|---|
| 2026.03.16 | ₩68,489 | ₩68,489 | ₩68,182 | ₩68,308 | -0.26% | 13.7만 |
|---|
| 2026.03.13 | ₩67,995 | ₩68,242 | ₩67,995 | ₩68,242 | +0.36% | 1.3만 |
|---|
| 2026.03.12 | ₩68,235 | ₩68,235 | ₩67,988 | ₩68,015 | -0.32% | 1.6만 |
|---|
| 2026.03.11 | ₩68,369 | ₩68,382 | ₩68,222 | ₩68,262 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩68,475 | ₩68,475 | ₩68,389 | ₩68,402 | -0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩68,515 | ₩68,689 | ₩68,315 | ₩68,562 | +0.07% | 4.6만 |
|---|
| 2026.03.06 | ₩68,328 | ₩68,502 | ₩68,302 | ₩68,438 | +0.16% | 1.5만 |
|---|
| 2026.03.05 | ₩68,382 | ₩68,555 | ₩68,369 | ₩68,529 | +0.21% | 2.7만 |
|---|
| 2026.03.04 | ₩68,447 | ₩68,489 | ₩68,435 | ₩68,461 | +0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩68,715 | ₩68,715 | ₩68,409 | ₩68,442 | -0.40% | 2.2만 |
|---|
| 2026.03.02 | ₩69,116 | ₩69,116 | ₩68,782 | ₩68,815 | -0.43% | 1.4만 |
|---|
| 2026.02.27 | ₩68,956 | ₩69,076 | ₩68,878 | ₩68,989 | +0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩68,822 | ₩68,896 | ₩68,595 | ₩68,896 | +0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩68,916 | ₩69,116 | ₩68,896 | ₩68,976 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩68,876 | ₩69,009 | ₩68,821 | ₩68,982 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩68,849 | ₩69,049 | ₩68,762 | ₩68,849 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩68,782 | ₩68,822 | ₩68,729 | ₩68,822 | +0.06% | 4.2천 |
|---|
| 2026.02.19 | ₩68,715 | ₩68,782 | ₩68,649 | ₩68,782 | +0.10% | 1.6만 |
|---|
| 2026.02.18 | ₩68,729 | ₩68,942 | ₩68,515 | ₩68,775 | +0.07% | 1.7만 |
|---|
| 2026.02.17 | ₩68,755 | ₩68,929 | ₩68,707 | ₩68,777 | +0.03% | 2.5만 |
|---|
| 2026.02.13 | ₩68,729 | ₩68,956 | ₩68,689 | ₩68,729 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩68,502 | ₩68,622 | ₩68,422 | ₩68,615 | +0.17% | 6.9만 |
|---|
| 2026.02.11 | ₩68,435 | ₩68,609 | ₩68,409 | ₩68,442 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩68,475 | ₩68,769 | ₩68,475 | ₩68,509 | +0.05% | 1.8만 |
|---|
| 2026.02.09 | ₩68,315 | ₩68,475 | ₩68,315 | ₩68,422 | +0.16% | 1.3만 |
|---|
| 2026.02.06 | ₩68,382 | ₩68,382 | ₩68,262 | ₩68,335 | -0.07% | 7천 |
|---|
| 2026.02.05 | ₩68,449 | ₩68,449 | ₩68,195 | ₩68,389 | -0.09% | 7.7천 |
|---|
| 2026.02.04 | ₩68,128 | ₩68,382 | ₩68,128 | ₩68,275 | +0.22% | 1.5만 |
|---|
| 2026.02.03 | ₩68,235 | ₩68,342 | ₩68,182 | ₩68,228 | -0.01% | 5.5천 |
|---|
| 2026.02.02 | ₩68,288 | ₩68,582 | ₩68,155 | ₩68,322 | +0.05% | 3.3만 |
|---|
| 2026.01.30 | ₩68,315 | ₩68,382 | ₩68,115 | ₩68,228 | -0.13% | 1.5만 |
|---|
| 2026.01.29 | ₩68,142 | ₩68,395 | ₩68,075 | ₩68,154 | +0.02% | 2.2만 |
|---|
| 2026.01.28 | ₩68,255 | ₩68,302 | ₩68,208 | ₩68,268 | +0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩68,168 | ₩68,302 | ₩68,168 | ₩68,282 | +0.17% | 1.8만 |
|---|
| 2026.01.26 | ₩68,315 | ₩68,315 | ₩68,155 | ₩68,228 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,008 | ₩68,208 | ₩68,008 | ₩68,135 | +0.19% | 2.1만 |
|---|
| 2026.01.22 | ₩68,302 | ₩68,302 | ₩68,048 | ₩68,155 | -0.21% | 6.4천 |
|---|
| 2026.01.21 | ₩68,102 | ₩68,104 | ₩67,995 | ₩68,104 | +0.00% | 7.8천 |
|---|
| 2026.01.20 | ₩68,355 | ₩68,355 | ₩67,955 | ₩68,095 | -0.38% | 1.4만 |
|---|
| 2026.01.16 | ₩68,275 | ₩68,362 | ₩68,248 | ₩68,362 | +0.13% | 7.3천 |
|---|
| 2026.01.15 | ₩68,649 | ₩68,649 | ₩68,382 | ₩68,409 | -0.35% | 2.6만 |
|---|
| 2026.01.14 | ₩68,395 | ₩68,455 | ₩68,369 | ₩68,402 | +0.01% | 22.8만 |
|---|
| 2026.01.13 | ₩68,422 | ₩68,435 | ₩68,328 | ₩68,395 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩68,324 | ₩68,369 | ₩68,288 | ₩68,335 | +0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩68,395 | ₩68,415 | ₩68,182 | ₩68,415 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩68,355 | ₩68,502 | ₩68,342 | ₩68,369 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩68,262 | ₩68,382 | ₩68,262 | ₩68,375 | +0.17% | 2만 |
|---|
| 2026.01.06 | ₩68,208 | ₩68,222 | ₩68,115 | ₩68,222 | +0.02% | 2만 |
|---|
| 2026.01.05 | ₩68,182 | ₩68,182 | ₩68,075 | ₩68,162 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩68,068 | ₩68,102 | ₩68,048 | ₩68,102 | +0.05% | 6.3만 |
|---|
| 2025.12.31 | ₩67,942 | ₩68,028 | ₩67,915 | ₩67,995 | +0.08% | 2만 |
|---|
| 2025.12.30 | ₩67,995 | ₩68,022 | ₩67,608 | ₩67,908 | -0.13% | 3.8만 |
|---|
| 2025.12.29 | ₩68,275 | ₩68,275 | ₩68,102 | ₩68,188 | -0.13% | 2만 |
|---|
| 2025.12.26 | ₩68,182 | ₩68,235 | ₩68,115 | ₩68,148 | -0.05% | 9.3천 |
|---|
| 2025.12.24 | ₩68,155 | ₩68,182 | ₩68,128 | ₩68,162 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩68,100 | ₩68,168 | ₩68,075 | ₩68,135 | +0.05% | 2.6만 |
|---|
| 2025.12.22 | ₩68,155 | ₩68,382 | ₩68,075 | ₩68,162 | +0.01% | 2.1만 |
|---|
| 2025.12.19 | ₩68,115 | ₩68,155 | ₩68,035 | ₩68,108 | -0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩68,182 | ₩68,182 | ₩68,035 | ₩68,075 | -0.16% | 1.4만 |
|---|
| 2025.12.17 | ₩68,075 | ₩68,075 | ₩67,995 | ₩68,048 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩68,022 | ₩68,075 | ₩67,982 | ₩68,048 | +0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩68,088 | ₩68,088 | ₩67,955 | ₩67,988 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩67,968 | ₩68,002 | ₩67,861 | ₩67,942 | -0.04% | 1.3만 |
|---|
| 2025.12.11 | ₩68,102 | ₩68,142 | ₩68,008 | ₩68,055 | -0.07% | 7.3천 |
|---|
| 2025.12.10 | ₩67,995 | ₩68,235 | ₩67,978 | ₩68,035 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩68,047 | ₩68,088 | ₩67,955 | ₩67,988 | -0.09% | 7.1천 |
|---|
| 2025.12.08 | ₩68,035 | ₩68,142 | ₩67,995 | ₩68,055 | +0.03% | 7.2천 |
|---|
| 2025.12.05 | ₩68,048 | ₩68,302 | ₩67,995 | ₩68,082 | +0.05% | 1.3만 |
|---|
| 2025.12.04 | ₩68,128 | ₩68,175 | ₩68,088 | ₩68,175 | +0.07% | 3.7천 |
|---|
| 2025.12.03 | ₩68,182 | ₩68,248 | ₩68,115 | ₩68,159 | -0.03% | 8.5천 |
|---|
| 2025.12.02 | ₩68,382 | ₩68,382 | ₩68,062 | ₩68,128 | -0.37% | 2.1만 |
|---|
| 2025.12.01 | ₩68,168 | ₩68,275 | ₩68,148 | ₩68,182 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩68,275 | ₩68,369 | ₩68,228 | ₩68,248 | -0.04% | 6.3천 |
|---|
| 2025.11.26 | ₩68,235 | ₩68,302 | ₩68,175 | ₩68,302 | +0.10% | 6.3천 |
|---|
| 2025.11.25 | ₩68,409 | ₩68,635 | ₩68,369 | ₩68,431 | +0.03% | 1.9만 |
|---|
| 2025.11.24 | ₩68,369 | ₩68,916 | ₩68,288 | ₩68,355 | -0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩68,369 | ₩68,395 | ₩68,315 | ₩68,315 | -0.08% | 5.1천 |
|---|
| 2025.11.20 | ₩68,328 | ₩68,328 | ₩68,287 | ₩68,295 | -0.05% | 5천 |
|---|
| 2025.11.19 | ₩68,395 | ₩68,395 | ₩68,242 | ₩68,262 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩68,395 | ₩68,395 | ₩68,315 | ₩68,342 | -0.08% | 5.4천 |
|---|
| 2025.11.17 | ₩68,142 | ₩68,729 | ₩68,142 | ₩68,242 | +0.15% | 7천 |
|---|
| 2025.11.14 | ₩68,288 | ₩68,435 | ₩68,128 | ₩68,155 | -0.20% | 9.3천 |
|---|
| 2025.11.13 | ₩68,244 | ₩68,382 | ₩68,168 | ₩68,242 | -0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩68,355 | ₩68,381 | ₩68,262 | ₩68,308 | -0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩68,342 | ₩68,582 | ₩68,302 | ₩68,415 | +0.11% | 4.5천 |
|---|
| 2025.11.10 | ₩68,168 | ₩68,275 | ₩68,048 | ₩68,242 | +0.11% | 4.2천 |
|---|
| 2025.11.07 | ₩68,208 | ₩68,489 | ₩68,208 | ₩68,268 | +0.09% | 1.5만 |
|---|
| 2025.11.06 | ₩68,184 | ₩68,248 | ₩68,182 | ₩68,230 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩68,136 | ₩68,355 | ₩68,048 | ₩68,135 | -0.00% | 6.7천 |
|---|
| 2025.11.04 | ₩68,195 | ₩68,382 | ₩68,194 | ₩68,275 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩68,148 | ₩68,207 | ₩68,088 | ₩68,134 | -0.02% | 6.5천 |
|---|
| 2025.10.31 | ₩68,248 | ₩68,569 | ₩68,248 | ₩68,344 | +0.14% | 3.1만 |
|---|
| 2025.10.30 | ₩68,088 | ₩68,435 | ₩68,088 | ₩68,262 | +0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩68,529 | ₩68,735 | ₩68,415 | ₩68,415 | -0.17% | 1만 |
|---|
| 2025.10.28 | ₩68,595 | ₩68,862 | ₩68,502 | ₩68,582 | -0.02% | 3.1만 |
|---|
| 2025.10.27 | ₩68,502 | ₩71,891 | ₩68,409 | ₩68,549 | +0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩68,609 | ₩68,609 | ₩68,486 | ₩68,549 | -0.09% | 5.6천 |
|---|
| 2025.10.23 | ₩68,529 | ₩68,529 | ₩68,463 | ₩68,489 | -0.06% | 3.9천 |
|---|
| 2025.10.22 | ₩68,609 | ₩68,836 | ₩68,542 | ₩68,595 | -0.02% | 3천 |
|---|
| 2025.10.21 | ₩68,609 | ₩68,609 | ₩68,475 | ₩68,522 | -0.13% | 3.4천 |
|---|
| 2025.10.20 | ₩68,449 | ₩68,495 | ₩68,449 | ₩68,462 | +0.02% | 5.6천 |
|---|
| 2025.10.17 | ₩68,435 | ₩68,662 | ₩68,379 | ₩68,442 | +0.01% | 7천 |
|---|
| 2025.10.16 | ₩68,328 | ₩68,395 | ₩68,282 | ₩68,308 | -0.03% | 7.7천 |
|---|
| 2025.10.15 | ₩68,288 | ₩68,302 | ₩68,168 | ₩68,255 | -0.05% | 6.7천 |
|---|
| 2025.10.14 | ₩68,174 | ₩68,262 | ₩68,048 | ₩68,202 | +0.04% | 6.7천 |
|---|
| 2025.10.13 | ₩68,208 | ₩68,248 | ₩68,090 | ₩68,248 | +0.06% | 6.7천 |
|---|
| 2025.10.10 | ₩68,195 | ₩68,222 | ₩68,028 | ₩68,176 | -0.03% | 1.4만 |
|---|