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 | ₩64,601 | ₩64,681 | ₩64,561 | ₩64,668 | +0.10% | 18.6만 |
| 2026.10.08 | ₩64,161 | ₩64,481 | ₩64,107 | ₩64,388 | +0.35% | 17만 |
| 2026.10.07 | ₩64,294 | ₩64,494 | ₩64,241 | ₩64,335 | +0.06% | 11.7만 |
| 2026.10.06 | ₩64,601 | ₩64,694 | ₩64,508 | ₩64,601 | 0.00% | 8만 |
| 2026.10.05 | ₩64,721 | ₩64,734 | ₩64,348 | ₩64,642 | -0.12% | 11.4만 |
| 2026.10.02 | ₩65,161 | ₩65,281 | ₩64,548 | ₩64,574 | -0.90% | 49.2만 |
| 2026.10.01 | ₩64,534 | ₩64,895 | ₩64,508 | ₩64,582 | +0.07% | 16.9만 |
| 2026.09.30 | ₩64,134 | ₩64,508 | ₩64,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,352 |
| +0.34% |
| 10.1만 |
| 2026.09.29 | ₩63,961 | ₩63,981 | ₩63,707 | ₩63,841 | -0.19% | 6.5만 |
|---|
| 2026.09.28 | ₩64,574 | ₩64,574 | ₩64,001 | ₩64,166 | -0.63% | 14.5만 |
|---|
| 2026.09.25 | ₩64,961 | ₩64,961 | ₩64,668 | ₩64,761 | -0.31% | 9.4만 |
|---|
| 2026.09.24 | ₩65,361 | ₩65,361 | ₩64,975 | ₩65,008 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩65,842 | ₩65,882 | ₩65,148 | ₩65,357 | -0.74% | 8.7만 |
|---|
| 2026.09.22 | ₩65,868 | ₩65,975 | ₩65,842 | ₩65,855 | -0.02% | 5.9만 |
|---|
| 2026.09.21 | ₩66,042 | ₩66,042 | ₩65,902 | ₩65,949 | -0.14% | 15.2만 |
|---|
| 2026.09.18 | ₩65,975 | ₩65,975 | ₩65,775 | ₩65,922 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩66,135 | ₩66,175 | ₩65,949 | ₩66,069 | -0.10% | 6.3만 |
|---|
| 2026.09.16 | ₩65,868 | ₩66,055 | ₩65,855 | ₩65,935 | +0.10% | 9.6만 |
|---|
| 2026.09.15 | ₩66,002 | ₩66,002 | ₩65,828 | ₩65,848 | -0.23% | 7.9만 |
|---|
| 2026.09.14 | ₩66,055 | ₩66,095 | ₩66,015 | ₩66,022 | -0.05% | 12.4만 |
|---|
| 2026.09.11 | ₩65,922 | ₩66,255 | ₩65,922 | ₩66,049 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩66,149 | ₩66,295 | ₩65,922 | ₩65,929 | -0.33% | 4.9만 |
|---|
| 2026.09.09 | ₩66,776 | ₩66,776 | ₩66,395 | ₩66,398 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩66,709 | ₩66,949 | ₩66,669 | ₩66,700 | -0.01% | 8만 |
|---|
| 2026.09.04 | ₩66,709 | ₩66,856 | ₩66,682 | ₩66,760 | +0.08% | 5.9만 |
|---|
| 2026.09.03 | ₩66,709 | ₩66,882 | ₩66,629 | ₩66,689 | -0.03% | 7.5만 |
|---|
| 2026.09.02 | ₩66,642 | ₩66,682 | ₩66,389 | ₩66,509 | -0.20% | 14.4만 |
|---|
| 2026.09.01 | ₩66,709 | ₩66,709 | ₩66,375 | ₩66,502 | -0.31% | 14.7만 |
|---|
| 2026.08.31 | ₩66,909 | ₩66,909 | ₩66,709 | ₩66,776 | -0.20% | 10.6만 |
|---|
| 2026.08.28 | ₩67,029 | ₩67,076 | ₩66,709 | ₩66,916 | -0.17% | 9.3만 |
|---|
| 2026.08.27 | ₩67,229 | ₩67,343 | ₩67,176 | ₩67,196 | -0.05% | 4.8만 |
|---|
| 2026.08.26 | ₩67,376 | ₩67,429 | ₩67,203 | ₩67,283 | -0.14% | 8.6만 |
|---|
| 2026.08.25 | ₩67,403 | ₩67,483 | ₩67,309 | ₩67,443 | +0.06% | 7만 |
|---|
| 2026.08.24 | ₩67,469 | ₩67,523 | ₩67,376 | ₩67,429 | -0.06% | 4.4만 |
|---|
| 2026.08.21 | ₩67,816 | ₩67,816 | ₩67,563 | ₩67,590 | -0.33% | 2.6만 |
|---|
| 2026.08.20 | ₩67,683 | ₩67,696 | ₩67,563 | ₩67,655 | -0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩67,750 | ₩67,816 | ₩67,710 | ₩67,726 | -0.04% | 2.7만 |
|---|
| 2026.08.18 | ₩67,696 | ₩68,177 | ₩67,496 | ₩67,563 | -0.20% | 7.3만 |
|---|
| 2026.08.17 | ₩67,910 | ₩67,910 | ₩67,736 | ₩67,736 | -0.26% | 2.8만 |
|---|
| 2026.08.14 | ₩67,990 | ₩68,083 | ₩67,883 | ₩67,923 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩68,123 | ₩68,123 | ₩67,923 | ₩68,010 | -0.17% | 5.6만 |
|---|
| 2026.08.12 | ₩67,936 | ₩68,003 | ₩67,856 | ₩67,883 | -0.08% | 3.6만 |
|---|
| 2026.08.11 | ₩67,870 | ₩67,903 | ₩67,816 | ₩67,843 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩67,830 | ₩67,910 | ₩67,776 | ₩67,823 | -0.01% | 6.4만 |
|---|
| 2026.08.07 | ₩67,856 | ₩68,043 | ₩67,803 | ₩67,983 | +0.19% | 4.1만 |
|---|
| 2026.08.06 | ₩67,736 | ₩67,883 | ₩67,716 | ₩67,770 | +0.05% | 2.7만 |
|---|
| 2026.08.05 | ₩67,910 | ₩67,910 | ₩67,610 | ₩67,836 | -0.11% | 3.6만 |
|---|
| 2026.08.04 | ₩67,536 | ₩67,656 | ₩67,503 | ₩67,630 | +0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩67,456 | ₩67,456 | ₩67,189 | ₩67,384 | -0.11% | 5.7만 |
|---|
| 2026.07.31 | ₩67,443 | ₩67,536 | ₩67,309 | ₩67,329 | -0.17% | 8.7만 |
|---|
| 2026.07.30 | ₩67,510 | ₩67,510 | ₩67,336 | ₩67,420 | -0.13% | 4.1만 |
|---|
| 2026.07.29 | ₩67,710 | ₩67,856 | ₩67,710 | ₩67,786 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩67,750 | ₩67,883 | ₩67,716 | ₩67,810 | +0.09% | 3.5만 |
|---|
| 2026.07.27 | ₩67,870 | ₩67,870 | ₩67,643 | ₩67,678 | -0.28% | 1.6만 |
|---|
| 2026.07.24 | ₩67,443 | ₩67,616 | ₩67,429 | ₩67,511 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩67,656 | ₩69,698 | ₩67,369 | ₩67,487 | -0.25% | 4.1만 |
|---|
| 2026.07.22 | ₩68,057 | ₩68,057 | ₩67,830 | ₩67,882 | -0.26% | 4.4만 |
|---|
| 2026.07.21 | ₩68,097 | ₩68,130 | ₩68,003 | ₩68,030 | -0.10% | 2.1만 |
|---|
| 2026.07.20 | ₩68,217 | ₩68,430 | ₩68,083 | ₩68,083 | -0.20% | 4만 |
|---|
| 2026.07.17 | ₩68,377 | ₩68,377 | ₩68,150 | ₩68,261 | -0.17% | 9.5만 |
|---|
| 2026.07.16 | ₩68,323 | ₩68,430 | ₩68,163 | ₩68,289 | -0.05% | 7.1만 |
|---|
| 2026.07.15 | ₩68,443 | ₩68,523 | ₩68,323 | ₩68,363 | -0.12% | 5.9만 |
|---|
| 2026.07.14 | ₩68,443 | ₩68,523 | ₩68,377 | ₩68,450 | +0.01% | 6.4만 |
|---|
| 2026.07.13 | ₩68,443 | ₩68,443 | ₩68,363 | ₩68,397 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩68,403 | ₩68,550 | ₩68,363 | ₩68,466 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩68,443 | ₩68,604 | ₩68,390 | ₩68,409 | -0.05% | 3.2만 |
|---|
| 2026.07.08 | ₩68,417 | ₩68,537 | ₩68,363 | ₩68,390 | -0.04% | 2.8만 |
|---|
| 2026.07.07 | ₩68,590 | ₩68,937 | ₩68,510 | ₩68,628 | +0.05% | 14.4만 |
|---|
| 2026.07.06 | ₩68,590 | ₩68,617 | ₩68,510 | ₩68,596 | +0.01% | 3.3만 |
|---|
| 2026.07.02 | ₩68,577 | ₩68,644 | ₩68,523 | ₩68,610 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩68,470 | ₩68,604 | ₩68,450 | ₩68,589 | +0.17% | 4.3만 |
|---|
| 2026.06.30 | ₩68,604 | ₩68,644 | ₩68,497 | ₩68,584 | -0.03% | 3.7만 |
|---|
| 2026.06.29 | ₩68,670 | ₩68,670 | ₩68,510 | ₩68,610 | -0.09% | 2.7만 |
|---|
| 2026.06.26 | ₩68,657 | ₩68,677 | ₩68,590 | ₩68,677 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩68,630 | ₩68,697 | ₩68,630 | ₩68,650 | +0.03% | 3.7만 |
|---|
| 2026.06.24 | ₩68,564 | ₩68,644 | ₩68,530 | ₩68,590 | +0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩68,470 | ₩68,523 | ₩68,443 | ₩68,457 | -0.02% | 1만 |
|---|
| 2026.06.22 | ₩68,537 | ₩68,777 | ₩68,417 | ₩68,477 | -0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩68,497 | ₩68,777 | ₩68,419 | ₩68,564 | +0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩68,430 | ₩68,543 | ₩68,350 | ₩68,350 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩68,403 | ₩68,617 | ₩68,323 | ₩68,439 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩68,310 | ₩68,510 | ₩68,297 | ₩68,343 | +0.05% | 3.2만 |
|---|
| 2026.06.12 | ₩68,190 | ₩68,310 | ₩68,137 | ₩68,250 | +0.09% | 1.8만 |
|---|
| 2026.06.11 | ₩68,283 | ₩68,430 | ₩68,243 | ₩68,357 | +0.11% | 1.9만 |
|---|
| 2026.06.10 | ₩68,457 | ₩68,457 | ₩68,230 | ₩68,277 | -0.26% | 1.5만 |
|---|
| 2026.06.09 | ₩68,363 | ₩68,457 | ₩68,363 | ₩68,423 | +0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩68,443 | ₩68,443 | ₩68,283 | ₩68,337 | -0.16% | 1.6만 |
|---|
| 2026.06.05 | ₩68,243 | ₩68,337 | ₩68,190 | ₩68,315 | +0.11% | 1.7만 |
|---|
| 2026.06.04 | ₩68,414 | ₩68,430 | ₩68,363 | ₩68,430 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩68,350 | ₩68,390 | ₩68,243 | ₩68,357 | +0.01% | 2.9만 |
|---|
| 2026.06.02 | ₩68,403 | ₩68,403 | ₩68,323 | ₩68,367 | -0.05% | 1.7만 |
|---|
| 2026.06.01 | ₩68,016 | ₩68,283 | ₩68,016 | ₩68,243 | +0.33% | 3.5만 |
|---|
| 2026.05.29 | ₩68,097 | ₩68,203 | ₩68,097 | ₩68,186 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩67,870 | ₩68,137 | ₩67,862 | ₩68,097 | +0.33% | 1.9만 |
|---|
| 2026.05.27 | ₩68,030 | ₩68,210 | ₩68,004 | ₩68,170 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩67,870 | ₩68,016 | ₩67,870 | ₩68,003 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩67,683 | ₩67,796 | ₩67,660 | ₩67,710 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩67,376 | ₩67,696 | ₩67,376 | ₩67,664 | +0.43% | 2.5만 |
|---|
| 2026.05.20 | ₩67,590 | ₩67,710 | ₩67,483 | ₩67,584 | -0.01% | 2.9만 |
|---|
| 2026.05.19 | ₩67,550 | ₩67,556 | ₩67,389 | ₩67,523 | -0.04% | 2.3만 |
|---|
| 2026.05.18 | ₩67,696 | ₩67,788 | ₩67,656 | ₩67,703 | +0.01% | 2.6만 |
|---|
| 2026.05.15 | ₩67,896 | ₩67,896 | ₩67,536 | ₩67,656 | -0.35% | 3.2만 |
|---|
| 2026.05.14 | ₩67,990 | ₩68,043 | ₩67,963 | ₩67,970 | -0.03% | 4.7만 |
|---|
| 2026.05.13 | ₩68,043 | ₩68,057 | ₩67,963 | ₩67,976 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩68,043 | ₩68,150 | ₩68,030 | ₩68,094 | +0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩68,217 | ₩68,243 | ₩68,183 | ₩68,197 | -0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩68,257 | ₩68,257 | ₩68,163 | ₩68,201 | -0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩68,177 | ₩68,283 | ₩68,117 | ₩68,137 | -0.06% | 5.2만 |
|---|
| 2026.05.06 | ₩68,190 | ₩68,190 | ₩68,110 | ₩68,143 | -0.07% | 4.7만 |
|---|
| 2026.05.05 | ₩68,023 | ₩68,054 | ₩67,990 | ₩68,010 | -0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩68,016 | ₩68,043 | ₩67,910 | ₩68,003 | -0.02% | 5.9만 |
|---|
| 2026.05.01 | ₩68,070 | ₩68,095 | ₩67,870 | ₩68,003 | -0.10% | 3.2만 |
|---|
| 2026.04.30 | ₩68,037 | ₩68,043 | ₩67,976 | ₩67,996 | -0.06% | 3.5만 |
|---|
| 2026.04.29 | ₩68,083 | ₩68,083 | ₩67,983 | ₩67,990 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩68,323 | ₩68,350 | ₩68,245 | ₩68,297 | -0.04% | 2.4만 |
|---|
| 2026.04.27 | ₩68,283 | ₩68,390 | ₩68,283 | ₩68,338 | +0.08% | 4.9만 |
|---|
| 2026.04.24 | ₩68,363 | ₩68,483 | ₩68,343 | ₩68,343 | -0.03% | 3.9만 |
|---|
| 2026.04.23 | ₩68,390 | ₩68,390 | ₩68,283 | ₩68,337 | -0.08% | 3.3만 |
|---|
| 2026.04.22 | ₩68,323 | ₩68,417 | ₩68,323 | ₩68,357 | +0.05% | 1.8만 |
|---|
| 2026.04.21 | ₩68,323 | ₩68,323 | ₩68,290 | ₩68,317 | -0.01% | 3.1만 |
|---|
| 2026.04.20 | ₩68,230 | ₩68,430 | ₩68,230 | ₩68,330 | +0.15% | 2.1만 |
|---|
| 2026.04.17 | ₩68,337 | ₩68,363 | ₩68,297 | ₩68,337 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩68,297 | ₩68,297 | ₩68,143 | ₩68,163 | -0.20% | 2.4만 |
|---|
| 2026.04.15 | ₩68,190 | ₩68,297 | ₩68,137 | ₩68,157 | -0.05% | 4.7만 |
|---|
| 2026.04.14 | ₩68,203 | ₩68,283 | ₩68,157 | ₩68,243 | +0.06% | 1.4만 |
|---|
| 2026.04.13 | ₩68,003 | ₩68,283 | ₩67,990 | ₩68,270 | +0.39% | 3.2만 |
|---|
| 2026.04.10 | ₩68,070 | ₩68,350 | ₩68,016 | ₩68,125 | +0.08% | 5.4만 |
|---|
| 2026.04.09 | ₩67,936 | ₩68,190 | ₩67,910 | ₩68,083 | +0.22% | 3.9만 |
|---|
| 2026.04.08 | ₩68,083 | ₩68,083 | ₩67,870 | ₩67,896 | -0.27% | 1.2만 |
|---|
| 2026.04.07 | ₩67,590 | ₩67,736 | ₩67,590 | ₩67,707 | +0.17% | 3.2만 |
|---|
| 2026.04.06 | ₩67,856 | ₩67,856 | ₩67,550 | ₩67,596 | -0.38% | 8.1만 |
|---|
| 2026.04.02 | ₩67,736 | ₩67,856 | ₩67,683 | ₩67,743 | +0.01% | 3.9만 |
|---|
| 2026.04.01 | ₩67,656 | ₩67,683 | ₩67,607 | ₩67,683 | +0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩67,376 | ₩67,563 | ₩67,336 | ₩67,514 | +0.20% | 3.8만 |
|---|
| 2026.03.30 | ₩67,363 | ₩67,416 | ₩67,189 | ₩67,349 | -0.02% | 50.7만 |
|---|
| 2026.03.27 | ₩67,336 | ₩67,336 | ₩67,176 | ₩67,267 | -0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩67,363 | ₩67,456 | ₩67,323 | ₩67,336 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩67,416 | ₩67,456 | ₩67,349 | ₩67,429 | +0.02% | 7.1만 |
|---|
| 2026.03.24 | ₩67,816 | ₩67,816 | ₩67,296 | ₩67,349 | -0.69% | 12.3만 |
|---|
| 2026.03.23 | ₩68,043 | ₩68,043 | ₩67,656 | ₩67,796 | -0.36% | 3.4만 |
|---|
| 2026.03.20 | ₩68,063 | ₩68,063 | ₩67,656 | ₩67,656 | -0.60% | 2.1만 |
|---|
| 2026.03.19 | ₩68,203 | ₩68,203 | ₩68,070 | ₩68,122 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩68,310 | ₩68,337 | ₩68,057 | ₩68,217 | -0.14% | 3.9만 |
|---|
| 2026.03.17 | ₩68,177 | ₩68,337 | ₩68,083 | ₩68,317 | +0.21% | 1.5만 |
|---|
| 2026.03.16 | ₩68,483 | ₩68,483 | ₩68,177 | ₩68,303 | -0.26% | 13.7만 |
|---|
| 2026.03.13 | ₩67,990 | ₩68,237 | ₩67,990 | ₩68,237 | +0.36% | 1.3만 |
|---|
| 2026.03.12 | ₩68,230 | ₩68,230 | ₩67,983 | ₩68,010 | -0.32% | 1.6만 |
|---|
| 2026.03.11 | ₩68,363 | ₩68,377 | ₩68,217 | ₩68,257 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩68,470 | ₩68,470 | ₩68,383 | ₩68,397 | -0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩68,510 | ₩68,684 | ₩68,310 | ₩68,557 | +0.07% | 4.6만 |
|---|
| 2026.03.06 | ₩68,323 | ₩68,497 | ₩68,297 | ₩68,433 | +0.16% | 1.5만 |
|---|
| 2026.03.05 | ₩68,377 | ₩68,550 | ₩68,363 | ₩68,523 | +0.21% | 2.7만 |
|---|
| 2026.03.04 | ₩68,442 | ₩68,483 | ₩68,430 | ₩68,455 | +0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩68,710 | ₩68,710 | ₩68,403 | ₩68,437 | -0.40% | 2.2만 |
|---|
| 2026.03.02 | ₩69,111 | ₩69,111 | ₩68,777 | ₩68,810 | -0.43% | 1.4만 |
|---|
| 2026.02.27 | ₩68,950 | ₩69,070 | ₩68,873 | ₩68,984 | +0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩68,817 | ₩68,890 | ₩68,590 | ₩68,890 | +0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩68,910 | ₩69,111 | ₩68,890 | ₩68,970 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩68,870 | ₩69,004 | ₩68,816 | ₩68,977 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩68,844 | ₩69,044 | ₩68,757 | ₩68,844 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩68,777 | ₩68,817 | ₩68,724 | ₩68,817 | +0.06% | 4.2천 |
|---|
| 2026.02.19 | ₩68,710 | ₩68,777 | ₩68,644 | ₩68,777 | +0.10% | 1.6만 |
|---|
| 2026.02.18 | ₩68,724 | ₩68,937 | ₩68,510 | ₩68,770 | +0.07% | 1.7만 |
|---|
| 2026.02.17 | ₩68,750 | ₩68,924 | ₩68,702 | ₩68,772 | +0.03% | 2.5만 |
|---|
| 2026.02.13 | ₩68,724 | ₩68,950 | ₩68,684 | ₩68,724 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩68,497 | ₩68,617 | ₩68,417 | ₩68,610 | +0.17% | 6.9만 |
|---|
| 2026.02.11 | ₩68,430 | ₩68,604 | ₩68,403 | ₩68,437 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩68,470 | ₩68,764 | ₩68,470 | ₩68,503 | +0.05% | 1.8만 |
|---|
| 2026.02.09 | ₩68,310 | ₩68,470 | ₩68,310 | ₩68,417 | +0.16% | 1.3만 |
|---|
| 2026.02.06 | ₩68,377 | ₩68,377 | ₩68,257 | ₩68,330 | -0.07% | 7천 |
|---|
| 2026.02.05 | ₩68,443 | ₩68,443 | ₩68,190 | ₩68,383 | -0.09% | 7.7천 |
|---|
| 2026.02.04 | ₩68,123 | ₩68,377 | ₩68,123 | ₩68,270 | +0.22% | 1.5만 |
|---|
| 2026.02.03 | ₩68,230 | ₩68,337 | ₩68,177 | ₩68,223 | -0.01% | 5.5천 |
|---|
| 2026.02.02 | ₩68,283 | ₩68,577 | ₩68,150 | ₩68,317 | +0.05% | 3.3만 |
|---|
| 2026.01.30 | ₩68,310 | ₩68,377 | ₩68,110 | ₩68,223 | -0.13% | 1.5만 |
|---|
| 2026.01.29 | ₩68,137 | ₩68,390 | ₩68,070 | ₩68,149 | +0.02% | 2.2만 |
|---|
| 2026.01.28 | ₩68,250 | ₩68,297 | ₩68,203 | ₩68,263 | +0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩68,163 | ₩68,297 | ₩68,163 | ₩68,277 | +0.17% | 1.8만 |
|---|
| 2026.01.26 | ₩68,310 | ₩68,310 | ₩68,150 | ₩68,223 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,003 | ₩68,203 | ₩68,003 | ₩68,130 | +0.19% | 2.1만 |
|---|
| 2026.01.22 | ₩68,297 | ₩68,297 | ₩68,043 | ₩68,150 | -0.21% | 6.4천 |
|---|
| 2026.01.21 | ₩68,097 | ₩68,099 | ₩67,990 | ₩68,099 | +0.00% | 7.8천 |
|---|
| 2026.01.20 | ₩68,350 | ₩68,350 | ₩67,950 | ₩68,090 | -0.38% | 1.4만 |
|---|
| 2026.01.16 | ₩68,270 | ₩68,357 | ₩68,243 | ₩68,357 | +0.13% | 7.3천 |
|---|
| 2026.01.15 | ₩68,644 | ₩68,644 | ₩68,377 | ₩68,403 | -0.35% | 2.6만 |
|---|
| 2026.01.14 | ₩68,390 | ₩68,450 | ₩68,363 | ₩68,397 | +0.01% | 22.8만 |
|---|
| 2026.01.13 | ₩68,417 | ₩68,430 | ₩68,323 | ₩68,390 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩68,319 | ₩68,363 | ₩68,283 | ₩68,330 | +0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩68,390 | ₩68,410 | ₩68,177 | ₩68,410 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩68,350 | ₩68,497 | ₩68,337 | ₩68,363 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩68,257 | ₩68,377 | ₩68,257 | ₩68,370 | +0.17% | 2만 |
|---|
| 2026.01.06 | ₩68,203 | ₩68,217 | ₩68,110 | ₩68,217 | +0.02% | 2만 |
|---|
| 2026.01.05 | ₩68,177 | ₩68,177 | ₩68,070 | ₩68,157 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩68,063 | ₩68,097 | ₩68,043 | ₩68,097 | +0.05% | 6.3만 |
|---|
| 2025.12.31 | ₩67,936 | ₩68,023 | ₩67,910 | ₩67,990 | +0.08% | 2만 |
|---|
| 2025.12.30 | ₩67,990 | ₩68,016 | ₩67,603 | ₩67,903 | -0.13% | 3.8만 |
|---|
| 2025.12.29 | ₩68,270 | ₩68,270 | ₩68,097 | ₩68,183 | -0.13% | 2만 |
|---|
| 2025.12.26 | ₩68,177 | ₩68,230 | ₩68,110 | ₩68,143 | -0.05% | 9.3천 |
|---|
| 2025.12.24 | ₩68,150 | ₩68,177 | ₩68,123 | ₩68,157 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩68,095 | ₩68,163 | ₩68,070 | ₩68,130 | +0.05% | 2.6만 |
|---|
| 2025.12.22 | ₩68,150 | ₩68,377 | ₩68,070 | ₩68,157 | +0.01% | 2.1만 |
|---|
| 2025.12.19 | ₩68,110 | ₩68,150 | ₩68,030 | ₩68,103 | -0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩68,177 | ₩68,177 | ₩68,030 | ₩68,070 | -0.16% | 1.4만 |
|---|
| 2025.12.17 | ₩68,070 | ₩68,070 | ₩67,990 | ₩68,043 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩68,016 | ₩68,070 | ₩67,976 | ₩68,043 | +0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩68,083 | ₩68,083 | ₩67,950 | ₩67,983 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩67,963 | ₩67,996 | ₩67,856 | ₩67,936 | -0.04% | 1.3만 |
|---|
| 2025.12.11 | ₩68,097 | ₩68,137 | ₩68,003 | ₩68,050 | -0.07% | 7.3천 |
|---|
| 2025.12.10 | ₩67,990 | ₩68,230 | ₩67,972 | ₩68,030 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩68,042 | ₩68,083 | ₩67,950 | ₩67,983 | -0.09% | 7.1천 |
|---|
| 2025.12.08 | ₩68,030 | ₩68,137 | ₩67,990 | ₩68,050 | +0.03% | 7.2천 |
|---|
| 2025.12.05 | ₩68,043 | ₩68,297 | ₩67,990 | ₩68,077 | +0.05% | 1.3만 |
|---|
| 2025.12.04 | ₩68,123 | ₩68,170 | ₩68,083 | ₩68,170 | +0.07% | 3.7천 |
|---|
| 2025.12.03 | ₩68,177 | ₩68,243 | ₩68,110 | ₩68,154 | -0.03% | 8.5천 |
|---|
| 2025.12.02 | ₩68,377 | ₩68,377 | ₩68,057 | ₩68,123 | -0.37% | 2.1만 |
|---|
| 2025.12.01 | ₩68,163 | ₩68,270 | ₩68,143 | ₩68,177 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩68,270 | ₩68,363 | ₩68,223 | ₩68,243 | -0.04% | 6.3천 |
|---|
| 2025.11.26 | ₩68,230 | ₩68,297 | ₩68,170 | ₩68,297 | +0.10% | 6.3천 |
|---|
| 2025.11.25 | ₩68,403 | ₩68,630 | ₩68,363 | ₩68,426 | +0.03% | 1.9만 |
|---|
| 2025.11.24 | ₩68,363 | ₩68,910 | ₩68,283 | ₩68,350 | -0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩68,363 | ₩68,390 | ₩68,310 | ₩68,310 | -0.08% | 5.1천 |
|---|
| 2025.11.20 | ₩68,323 | ₩68,323 | ₩68,282 | ₩68,290 | -0.05% | 5천 |
|---|
| 2025.11.19 | ₩68,390 | ₩68,390 | ₩68,237 | ₩68,257 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩68,390 | ₩68,390 | ₩68,310 | ₩68,337 | -0.08% | 5.4천 |
|---|
| 2025.11.17 | ₩68,137 | ₩68,724 | ₩68,137 | ₩68,237 | +0.15% | 7천 |
|---|
| 2025.11.14 | ₩68,283 | ₩68,430 | ₩68,123 | ₩68,150 | -0.20% | 9.3천 |
|---|
| 2025.11.13 | ₩68,239 | ₩68,377 | ₩68,163 | ₩68,237 | -0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩68,350 | ₩68,375 | ₩68,257 | ₩68,303 | -0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩68,337 | ₩68,577 | ₩68,297 | ₩68,410 | +0.11% | 4.5천 |
|---|
| 2025.11.10 | ₩68,163 | ₩68,270 | ₩68,043 | ₩68,237 | +0.11% | 4.2천 |
|---|
| 2025.11.07 | ₩68,203 | ₩68,483 | ₩68,203 | ₩68,263 | +0.09% | 1.5만 |
|---|
| 2025.11.06 | ₩68,179 | ₩68,243 | ₩68,177 | ₩68,225 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩68,131 | ₩68,350 | ₩68,043 | ₩68,130 | -0.00% | 6.7천 |
|---|
| 2025.11.04 | ₩68,190 | ₩68,377 | ₩68,189 | ₩68,270 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩68,143 | ₩68,202 | ₩68,083 | ₩68,129 | -0.02% | 6.5천 |
|---|
| 2025.10.31 | ₩68,243 | ₩68,564 | ₩68,243 | ₩68,339 | +0.14% | 3.1만 |
|---|
| 2025.10.30 | ₩68,083 | ₩68,430 | ₩68,083 | ₩68,257 | +0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩68,523 | ₩68,730 | ₩68,410 | ₩68,410 | -0.17% | 1만 |
|---|
| 2025.10.28 | ₩68,590 | ₩68,857 | ₩68,497 | ₩68,577 | -0.02% | 3.1만 |
|---|
| 2025.10.27 | ₩68,497 | ₩71,886 | ₩68,403 | ₩68,543 | +0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩68,604 | ₩68,604 | ₩68,481 | ₩68,543 | -0.09% | 5.6천 |
|---|
| 2025.10.23 | ₩68,523 | ₩68,523 | ₩68,458 | ₩68,483 | -0.06% | 3.9천 |
|---|
| 2025.10.22 | ₩68,604 | ₩68,830 | ₩68,537 | ₩68,590 | -0.02% | 3천 |
|---|
| 2025.10.21 | ₩68,604 | ₩68,604 | ₩68,470 | ₩68,517 | -0.13% | 3.4천 |
|---|
| 2025.10.20 | ₩68,443 | ₩68,490 | ₩68,443 | ₩68,457 | +0.02% | 5.6천 |
|---|
| 2025.10.17 | ₩68,430 | ₩68,657 | ₩68,374 | ₩68,437 | +0.01% | 7천 |
|---|
| 2025.10.16 | ₩68,323 | ₩68,390 | ₩68,277 | ₩68,303 | -0.03% | 7.7천 |
|---|
| 2025.10.15 | ₩68,283 | ₩68,297 | ₩68,163 | ₩68,250 | -0.05% | 6.7천 |
|---|
| 2025.10.14 | ₩68,169 | ₩68,257 | ₩68,043 | ₩68,197 | +0.04% | 6.7천 |
|---|
| 2025.10.13 | ₩68,203 | ₩68,243 | ₩68,085 | ₩68,243 | +0.06% | 6.7천 |
|---|
| 2025.10.10 | ₩68,190 | ₩68,217 | ₩68,023 | ₩68,171 | -0.03% | 1.4만 |
|---|