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 | ₩64,701 | ₩64,781 | ₩64,661 | ₩64,768 | +0.10% | 18.6만 |
| 2026.10.08 | ₩64,260 | ₩64,580 | ₩64,206 | ₩64,487 | +0.35% | 17만 |
| 2026.10.07 | ₩64,393 | ₩64,594 | ₩64,340 | ₩64,435 | +0.06% | 11.7만 |
| 2026.10.06 | ₩64,701 | ₩64,794 | ₩64,607 | ₩64,701 | 0.00% | 8만 |
| 2026.10.05 | ₩64,821 | ₩64,834 | ₩64,447 | ₩64,742 | -0.12% | 11.4만 |
| 2026.10.02 | ₩65,262 | ₩65,382 | ₩64,647 | ₩64,674 | -0.90% | 49.2만 |
| 2026.10.01 | ₩64,634 | ₩64,995 | ₩64,607 | ₩64,682 | +0.07% | 16.9만 |
| 2026.09.30 | ₩64,233 | ₩64,607 | ₩64,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,451 |
| +0.34% |
| 10.1만 |
| 2026.09.29 | ₩64,059 | ₩64,079 | ₩63,805 | ₩63,939 | -0.19% | 6.5만 |
|---|
| 2026.09.28 | ₩64,674 | ₩64,674 | ₩64,099 | ₩64,265 | -0.63% | 14.5만 |
|---|
| 2026.09.25 | ₩65,062 | ₩65,062 | ₩64,768 | ₩64,861 | -0.31% | 9.4만 |
|---|
| 2026.09.24 | ₩65,462 | ₩65,462 | ₩65,075 | ₩65,108 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩65,943 | ₩65,984 | ₩65,249 | ₩65,458 | -0.74% | 8.7만 |
|---|
| 2026.09.22 | ₩65,970 | ₩66,077 | ₩65,943 | ₩65,957 | -0.02% | 5.9만 |
|---|
| 2026.09.21 | ₩66,144 | ₩66,144 | ₩66,004 | ₩66,050 | -0.14% | 15.2만 |
|---|
| 2026.09.18 | ₩66,077 | ₩66,077 | ₩65,877 | ₩66,024 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩66,237 | ₩66,278 | ₩66,050 | ₩66,171 | -0.10% | 6.3만 |
|---|
| 2026.09.16 | ₩65,970 | ₩66,157 | ₩65,957 | ₩66,037 | +0.10% | 9.6만 |
|---|
| 2026.09.15 | ₩66,104 | ₩66,104 | ₩65,930 | ₩65,950 | -0.23% | 7.9만 |
|---|
| 2026.09.14 | ₩66,157 | ₩66,197 | ₩66,117 | ₩66,124 | -0.05% | 12.4만 |
|---|
| 2026.09.11 | ₩66,024 | ₩66,358 | ₩66,024 | ₩66,151 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩66,251 | ₩66,398 | ₩66,024 | ₩66,030 | -0.33% | 4.9만 |
|---|
| 2026.09.09 | ₩66,879 | ₩66,879 | ₩66,498 | ₩66,501 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩66,812 | ₩67,053 | ₩66,772 | ₩66,803 | -0.01% | 8만 |
|---|
| 2026.09.04 | ₩66,812 | ₩66,959 | ₩66,785 | ₩66,863 | +0.08% | 5.9만 |
|---|
| 2026.09.03 | ₩66,812 | ₩66,986 | ₩66,732 | ₩66,792 | -0.03% | 7.5만 |
|---|
| 2026.09.02 | ₩66,745 | ₩66,785 | ₩66,491 | ₩66,612 | -0.20% | 14.4만 |
|---|
| 2026.09.01 | ₩66,812 | ₩66,812 | ₩66,478 | ₩66,605 | -0.31% | 14.7만 |
|---|
| 2026.08.31 | ₩67,012 | ₩67,012 | ₩66,812 | ₩66,879 | -0.20% | 10.6만 |
|---|
| 2026.08.28 | ₩67,133 | ₩67,179 | ₩66,812 | ₩67,019 | -0.17% | 9.3만 |
|---|
| 2026.08.27 | ₩67,333 | ₩67,447 | ₩67,280 | ₩67,300 | -0.05% | 4.8만 |
|---|
| 2026.08.26 | ₩67,480 | ₩67,534 | ₩67,306 | ₩67,387 | -0.14% | 8.6만 |
|---|
| 2026.08.25 | ₩67,507 | ₩67,587 | ₩67,413 | ₩67,547 | +0.06% | 7만 |
|---|
| 2026.08.24 | ₩67,574 | ₩67,627 | ₩67,480 | ₩67,534 | -0.06% | 4.4만 |
|---|
| 2026.08.21 | ₩67,921 | ₩67,921 | ₩67,667 | ₩67,694 | -0.33% | 2.6만 |
|---|
| 2026.08.20 | ₩67,787 | ₩67,801 | ₩67,667 | ₩67,759 | -0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩67,854 | ₩67,921 | ₩67,814 | ₩67,830 | -0.04% | 2.7만 |
|---|
| 2026.08.18 | ₩67,801 | ₩68,282 | ₩67,600 | ₩67,667 | -0.20% | 7.3만 |
|---|
| 2026.08.17 | ₩68,015 | ₩68,015 | ₩67,841 | ₩67,841 | -0.26% | 2.8만 |
|---|
| 2026.08.14 | ₩68,095 | ₩68,188 | ₩67,988 | ₩68,028 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩68,228 | ₩68,228 | ₩68,028 | ₩68,115 | -0.17% | 5.6만 |
|---|
| 2026.08.12 | ₩68,041 | ₩68,108 | ₩67,961 | ₩67,988 | -0.08% | 3.6만 |
|---|
| 2026.08.11 | ₩67,975 | ₩68,008 | ₩67,921 | ₩67,948 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩67,934 | ₩68,015 | ₩67,881 | ₩67,928 | -0.01% | 6.4만 |
|---|
| 2026.08.07 | ₩67,961 | ₩68,148 | ₩67,908 | ₩68,088 | +0.19% | 4.1만 |
|---|
| 2026.08.06 | ₩67,841 | ₩67,988 | ₩67,821 | ₩67,874 | +0.05% | 2.7만 |
|---|
| 2026.08.05 | ₩68,015 | ₩68,015 | ₩67,714 | ₩67,941 | -0.11% | 3.6만 |
|---|
| 2026.08.04 | ₩67,640 | ₩67,761 | ₩67,607 | ₩67,734 | +0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩67,560 | ₩67,560 | ₩67,293 | ₩67,488 | -0.11% | 5.7만 |
|---|
| 2026.07.31 | ₩67,547 | ₩67,640 | ₩67,413 | ₩67,433 | -0.17% | 8.7만 |
|---|
| 2026.07.30 | ₩67,614 | ₩67,614 | ₩67,440 | ₩67,524 | -0.13% | 4.1만 |
|---|
| 2026.07.29 | ₩67,814 | ₩67,961 | ₩67,814 | ₩67,890 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩67,854 | ₩67,988 | ₩67,821 | ₩67,914 | +0.09% | 3.5만 |
|---|
| 2026.07.27 | ₩67,975 | ₩67,975 | ₩67,747 | ₩67,782 | -0.28% | 1.6만 |
|---|
| 2026.07.24 | ₩67,547 | ₩67,721 | ₩67,534 | ₩67,615 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩67,761 | ₩69,805 | ₩67,473 | ₩67,591 | -0.25% | 4.1만 |
|---|
| 2026.07.22 | ₩68,162 | ₩68,162 | ₩67,934 | ₩67,987 | -0.26% | 4.4만 |
|---|
| 2026.07.21 | ₩68,202 | ₩68,235 | ₩68,108 | ₩68,135 | -0.10% | 2.1만 |
|---|
| 2026.07.20 | ₩68,322 | ₩68,536 | ₩68,188 | ₩68,188 | -0.20% | 4만 |
|---|
| 2026.07.17 | ₩68,482 | ₩68,482 | ₩68,255 | ₩68,366 | -0.17% | 9.5만 |
|---|
| 2026.07.16 | ₩68,429 | ₩68,536 | ₩68,269 | ₩68,394 | -0.05% | 7.1만 |
|---|
| 2026.07.15 | ₩68,549 | ₩68,629 | ₩68,429 | ₩68,469 | -0.12% | 5.9만 |
|---|
| 2026.07.14 | ₩68,549 | ₩68,629 | ₩68,482 | ₩68,556 | +0.01% | 6.4만 |
|---|
| 2026.07.13 | ₩68,549 | ₩68,549 | ₩68,469 | ₩68,502 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩68,509 | ₩68,656 | ₩68,469 | ₩68,572 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩68,549 | ₩68,709 | ₩68,496 | ₩68,514 | -0.05% | 3.2만 |
|---|
| 2026.07.08 | ₩68,522 | ₩68,643 | ₩68,469 | ₩68,496 | -0.04% | 2.8만 |
|---|
| 2026.07.07 | ₩68,696 | ₩69,044 | ₩68,616 | ₩68,734 | +0.05% | 14.4만 |
|---|
| 2026.07.06 | ₩68,696 | ₩68,723 | ₩68,616 | ₩68,701 | +0.01% | 3.3만 |
|---|
| 2026.07.02 | ₩68,683 | ₩68,750 | ₩68,629 | ₩68,716 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩68,576 | ₩68,709 | ₩68,556 | ₩68,695 | +0.17% | 4.3만 |
|---|
| 2026.06.30 | ₩68,709 | ₩68,750 | ₩68,603 | ₩68,689 | -0.03% | 3.7만 |
|---|
| 2026.06.29 | ₩68,776 | ₩68,776 | ₩68,616 | ₩68,716 | -0.09% | 2.7만 |
|---|
| 2026.06.26 | ₩68,763 | ₩68,783 | ₩68,696 | ₩68,783 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩68,736 | ₩68,803 | ₩68,736 | ₩68,756 | +0.03% | 3.7만 |
|---|
| 2026.06.24 | ₩68,669 | ₩68,750 | ₩68,636 | ₩68,696 | +0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩68,576 | ₩68,629 | ₩68,549 | ₩68,562 | -0.02% | 1만 |
|---|
| 2026.06.22 | ₩68,643 | ₩68,883 | ₩68,522 | ₩68,583 | -0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩68,603 | ₩68,883 | ₩68,525 | ₩68,669 | +0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩68,536 | ₩68,649 | ₩68,456 | ₩68,456 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩68,509 | ₩68,723 | ₩68,429 | ₩68,545 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩68,415 | ₩68,616 | ₩68,402 | ₩68,449 | +0.05% | 3.2만 |
|---|
| 2026.06.12 | ₩68,295 | ₩68,415 | ₩68,242 | ₩68,355 | +0.09% | 1.8만 |
|---|
| 2026.06.11 | ₩68,389 | ₩68,536 | ₩68,349 | ₩68,462 | +0.11% | 1.9만 |
|---|
| 2026.06.10 | ₩68,562 | ₩68,562 | ₩68,335 | ₩68,382 | -0.26% | 1.5만 |
|---|
| 2026.06.09 | ₩68,469 | ₩68,562 | ₩68,469 | ₩68,529 | +0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩68,549 | ₩68,549 | ₩68,389 | ₩68,442 | -0.16% | 1.6만 |
|---|
| 2026.06.05 | ₩68,349 | ₩68,442 | ₩68,295 | ₩68,421 | +0.11% | 1.7만 |
|---|
| 2026.06.04 | ₩68,520 | ₩68,536 | ₩68,469 | ₩68,536 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩68,456 | ₩68,496 | ₩68,349 | ₩68,462 | +0.01% | 2.9만 |
|---|
| 2026.06.02 | ₩68,509 | ₩68,509 | ₩68,429 | ₩68,473 | -0.05% | 1.7만 |
|---|
| 2026.06.01 | ₩68,122 | ₩68,389 | ₩68,122 | ₩68,349 | +0.33% | 3.5만 |
|---|
| 2026.05.29 | ₩68,202 | ₩68,309 | ₩68,202 | ₩68,291 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩67,975 | ₩68,242 | ₩67,967 | ₩68,202 | +0.33% | 1.9만 |
|---|
| 2026.05.27 | ₩68,135 | ₩68,315 | ₩68,109 | ₩68,275 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩67,975 | ₩68,122 | ₩67,975 | ₩68,108 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩67,787 | ₩67,901 | ₩67,765 | ₩67,814 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩67,480 | ₩67,801 | ₩67,480 | ₩67,769 | +0.43% | 2.5만 |
|---|
| 2026.05.20 | ₩67,694 | ₩67,814 | ₩67,587 | ₩67,689 | -0.01% | 2.9만 |
|---|
| 2026.05.19 | ₩67,654 | ₩67,661 | ₩67,493 | ₩67,627 | -0.04% | 2.3만 |
|---|
| 2026.05.18 | ₩67,801 | ₩67,893 | ₩67,761 | ₩67,807 | +0.01% | 2.6만 |
|---|
| 2026.05.15 | ₩68,001 | ₩68,001 | ₩67,640 | ₩67,761 | -0.35% | 3.2만 |
|---|
| 2026.05.14 | ₩68,095 | ₩68,148 | ₩68,068 | ₩68,075 | -0.03% | 4.7만 |
|---|
| 2026.05.13 | ₩68,148 | ₩68,162 | ₩68,068 | ₩68,081 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩68,148 | ₩68,255 | ₩68,135 | ₩68,199 | +0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩68,322 | ₩68,349 | ₩68,289 | ₩68,302 | -0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩68,362 | ₩68,362 | ₩68,269 | ₩68,306 | -0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩68,282 | ₩68,389 | ₩68,222 | ₩68,242 | -0.06% | 5.2만 |
|---|
| 2026.05.06 | ₩68,295 | ₩68,295 | ₩68,215 | ₩68,248 | -0.07% | 4.7만 |
|---|
| 2026.05.05 | ₩68,128 | ₩68,159 | ₩68,095 | ₩68,115 | -0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩68,122 | ₩68,148 | ₩68,015 | ₩68,108 | -0.02% | 5.9만 |
|---|
| 2026.05.01 | ₩68,175 | ₩68,200 | ₩67,975 | ₩68,108 | -0.10% | 3.2만 |
|---|
| 2026.04.30 | ₩68,142 | ₩68,148 | ₩68,081 | ₩68,101 | -0.06% | 3.5만 |
|---|
| 2026.04.29 | ₩68,188 | ₩68,188 | ₩68,088 | ₩68,095 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩68,429 | ₩68,456 | ₩68,350 | ₩68,402 | -0.04% | 2.4만 |
|---|
| 2026.04.27 | ₩68,389 | ₩68,496 | ₩68,389 | ₩68,444 | +0.08% | 4.9만 |
|---|
| 2026.04.24 | ₩68,469 | ₩68,589 | ₩68,449 | ₩68,449 | -0.03% | 3.9만 |
|---|
| 2026.04.23 | ₩68,496 | ₩68,496 | ₩68,389 | ₩68,442 | -0.08% | 3.3만 |
|---|
| 2026.04.22 | ₩68,429 | ₩68,522 | ₩68,429 | ₩68,462 | +0.05% | 1.8만 |
|---|
| 2026.04.21 | ₩68,429 | ₩68,429 | ₩68,395 | ₩68,422 | -0.01% | 3.1만 |
|---|
| 2026.04.20 | ₩68,335 | ₩68,536 | ₩68,335 | ₩68,436 | +0.15% | 2.1만 |
|---|
| 2026.04.17 | ₩68,442 | ₩68,469 | ₩68,402 | ₩68,442 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩68,402 | ₩68,402 | ₩68,248 | ₩68,269 | -0.20% | 2.4만 |
|---|
| 2026.04.15 | ₩68,295 | ₩68,402 | ₩68,242 | ₩68,262 | -0.05% | 4.7만 |
|---|
| 2026.04.14 | ₩68,309 | ₩68,389 | ₩68,262 | ₩68,349 | +0.06% | 1.4만 |
|---|
| 2026.04.13 | ₩68,108 | ₩68,389 | ₩68,095 | ₩68,375 | +0.39% | 3.2만 |
|---|
| 2026.04.10 | ₩68,175 | ₩68,456 | ₩68,122 | ₩68,230 | +0.08% | 5.4만 |
|---|
| 2026.04.09 | ₩68,041 | ₩68,295 | ₩68,015 | ₩68,188 | +0.22% | 3.9만 |
|---|
| 2026.04.08 | ₩68,188 | ₩68,188 | ₩67,975 | ₩68,001 | -0.27% | 1.2만 |
|---|
| 2026.04.07 | ₩67,694 | ₩67,841 | ₩67,694 | ₩67,812 | +0.17% | 3.2만 |
|---|
| 2026.04.06 | ₩67,961 | ₩67,961 | ₩67,654 | ₩67,701 | -0.38% | 8.1만 |
|---|
| 2026.04.02 | ₩67,841 | ₩67,961 | ₩67,787 | ₩67,848 | +0.01% | 3.9만 |
|---|
| 2026.04.01 | ₩67,761 | ₩67,787 | ₩67,711 | ₩67,787 | +0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩67,480 | ₩67,667 | ₩67,440 | ₩67,618 | +0.20% | 3.8만 |
|---|
| 2026.03.30 | ₩67,467 | ₩67,520 | ₩67,293 | ₩67,453 | -0.02% | 50.7만 |
|---|
| 2026.03.27 | ₩67,440 | ₩67,440 | ₩67,280 | ₩67,371 | -0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩67,467 | ₩67,560 | ₩67,427 | ₩67,440 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩67,520 | ₩67,560 | ₩67,453 | ₩67,534 | +0.02% | 7.1만 |
|---|
| 2026.03.24 | ₩67,921 | ₩67,921 | ₩67,400 | ₩67,453 | -0.69% | 12.3만 |
|---|
| 2026.03.23 | ₩68,148 | ₩68,148 | ₩67,761 | ₩67,901 | -0.36% | 3.4만 |
|---|
| 2026.03.20 | ₩68,168 | ₩68,168 | ₩67,761 | ₩67,761 | -0.60% | 2.1만 |
|---|
| 2026.03.19 | ₩68,309 | ₩68,309 | ₩68,175 | ₩68,227 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩68,415 | ₩68,442 | ₩68,162 | ₩68,322 | -0.14% | 3.9만 |
|---|
| 2026.03.17 | ₩68,282 | ₩68,442 | ₩68,188 | ₩68,422 | +0.21% | 1.5만 |
|---|
| 2026.03.16 | ₩68,589 | ₩68,589 | ₩68,282 | ₩68,409 | -0.26% | 13.7만 |
|---|
| 2026.03.13 | ₩68,095 | ₩68,342 | ₩68,095 | ₩68,342 | +0.36% | 1.3만 |
|---|
| 2026.03.12 | ₩68,335 | ₩68,335 | ₩68,088 | ₩68,115 | -0.32% | 1.6만 |
|---|
| 2026.03.11 | ₩68,469 | ₩68,482 | ₩68,322 | ₩68,362 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩68,576 | ₩68,576 | ₩68,489 | ₩68,502 | -0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩68,616 | ₩68,790 | ₩68,415 | ₩68,663 | +0.07% | 4.6만 |
|---|
| 2026.03.06 | ₩68,429 | ₩68,603 | ₩68,402 | ₩68,538 | +0.16% | 1.5만 |
|---|
| 2026.03.05 | ₩68,482 | ₩68,656 | ₩68,469 | ₩68,629 | +0.21% | 2.7만 |
|---|
| 2026.03.04 | ₩68,548 | ₩68,589 | ₩68,536 | ₩68,561 | +0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩68,816 | ₩68,816 | ₩68,509 | ₩68,542 | -0.40% | 2.2만 |
|---|
| 2026.03.02 | ₩69,217 | ₩69,217 | ₩68,883 | ₩68,917 | -0.43% | 1.4만 |
|---|
| 2026.02.27 | ₩69,057 | ₩69,177 | ₩68,979 | ₩69,090 | +0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩68,923 | ₩68,997 | ₩68,696 | ₩68,997 | +0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩69,017 | ₩69,217 | ₩68,997 | ₩69,077 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩68,977 | ₩69,110 | ₩68,922 | ₩69,084 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩68,950 | ₩69,150 | ₩68,863 | ₩68,950 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩68,883 | ₩68,923 | ₩68,830 | ₩68,923 | +0.06% | 4.2천 |
|---|
| 2026.02.19 | ₩68,816 | ₩68,883 | ₩68,750 | ₩68,883 | +0.10% | 1.6만 |
|---|
| 2026.02.18 | ₩68,830 | ₩69,044 | ₩68,616 | ₩68,876 | +0.07% | 1.7만 |
|---|
| 2026.02.17 | ₩68,856 | ₩69,030 | ₩68,808 | ₩68,878 | +0.03% | 2.5만 |
|---|
| 2026.02.13 | ₩68,830 | ₩69,057 | ₩68,790 | ₩68,830 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩68,603 | ₩68,723 | ₩68,522 | ₩68,716 | +0.17% | 6.9만 |
|---|
| 2026.02.11 | ₩68,536 | ₩68,709 | ₩68,509 | ₩68,542 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩68,576 | ₩68,870 | ₩68,576 | ₩68,609 | +0.05% | 1.8만 |
|---|
| 2026.02.09 | ₩68,415 | ₩68,576 | ₩68,415 | ₩68,522 | +0.16% | 1.3만 |
|---|
| 2026.02.06 | ₩68,482 | ₩68,482 | ₩68,362 | ₩68,436 | -0.07% | 7천 |
|---|
| 2026.02.05 | ₩68,549 | ₩68,549 | ₩68,295 | ₩68,489 | -0.09% | 7.7천 |
|---|
| 2026.02.04 | ₩68,228 | ₩68,482 | ₩68,228 | ₩68,375 | +0.22% | 1.5만 |
|---|
| 2026.02.03 | ₩68,335 | ₩68,442 | ₩68,282 | ₩68,329 | -0.01% | 5.5천 |
|---|
| 2026.02.02 | ₩68,389 | ₩68,683 | ₩68,255 | ₩68,422 | +0.05% | 3.3만 |
|---|
| 2026.01.30 | ₩68,415 | ₩68,482 | ₩68,215 | ₩68,329 | -0.13% | 1.5만 |
|---|
| 2026.01.29 | ₩68,242 | ₩68,496 | ₩68,175 | ₩68,254 | +0.02% | 2.2만 |
|---|
| 2026.01.28 | ₩68,355 | ₩68,402 | ₩68,309 | ₩68,369 | +0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩68,269 | ₩68,402 | ₩68,269 | ₩68,382 | +0.17% | 1.8만 |
|---|
| 2026.01.26 | ₩68,415 | ₩68,415 | ₩68,255 | ₩68,329 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,108 | ₩68,309 | ₩68,108 | ₩68,235 | +0.19% | 2.1만 |
|---|
| 2026.01.22 | ₩68,402 | ₩68,402 | ₩68,148 | ₩68,255 | -0.21% | 6.4천 |
|---|
| 2026.01.21 | ₩68,202 | ₩68,204 | ₩68,095 | ₩68,204 | +0.00% | 7.8천 |
|---|
| 2026.01.20 | ₩68,456 | ₩68,456 | ₩68,055 | ₩68,195 | -0.38% | 1.4만 |
|---|
| 2026.01.16 | ₩68,375 | ₩68,462 | ₩68,349 | ₩68,462 | +0.13% | 7.3천 |
|---|
| 2026.01.15 | ₩68,750 | ₩68,750 | ₩68,482 | ₩68,509 | -0.35% | 2.6만 |
|---|
| 2026.01.14 | ₩68,496 | ₩68,556 | ₩68,469 | ₩68,502 | +0.01% | 22.8만 |
|---|
| 2026.01.13 | ₩68,522 | ₩68,536 | ₩68,429 | ₩68,496 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩68,425 | ₩68,469 | ₩68,389 | ₩68,436 | +0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩68,496 | ₩68,516 | ₩68,282 | ₩68,516 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩68,456 | ₩68,603 | ₩68,442 | ₩68,469 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩68,362 | ₩68,482 | ₩68,362 | ₩68,476 | +0.17% | 2만 |
|---|
| 2026.01.06 | ₩68,309 | ₩68,322 | ₩68,215 | ₩68,322 | +0.02% | 2만 |
|---|
| 2026.01.05 | ₩68,282 | ₩68,282 | ₩68,175 | ₩68,262 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩68,168 | ₩68,202 | ₩68,148 | ₩68,202 | +0.05% | 6.3만 |
|---|
| 2025.12.31 | ₩68,041 | ₩68,128 | ₩68,015 | ₩68,095 | +0.08% | 2만 |
|---|
| 2025.12.30 | ₩68,095 | ₩68,122 | ₩67,707 | ₩68,008 | -0.13% | 3.8만 |
|---|
| 2025.12.29 | ₩68,375 | ₩68,375 | ₩68,202 | ₩68,289 | -0.13% | 2만 |
|---|
| 2025.12.26 | ₩68,282 | ₩68,335 | ₩68,215 | ₩68,248 | -0.05% | 9.3천 |
|---|
| 2025.12.24 | ₩68,255 | ₩68,282 | ₩68,228 | ₩68,262 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩68,200 | ₩68,269 | ₩68,175 | ₩68,235 | +0.05% | 2.6만 |
|---|
| 2025.12.22 | ₩68,255 | ₩68,482 | ₩68,175 | ₩68,262 | +0.01% | 2.1만 |
|---|
| 2025.12.19 | ₩68,215 | ₩68,255 | ₩68,135 | ₩68,208 | -0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩68,282 | ₩68,282 | ₩68,135 | ₩68,175 | -0.16% | 1.4만 |
|---|
| 2025.12.17 | ₩68,175 | ₩68,175 | ₩68,095 | ₩68,148 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩68,122 | ₩68,175 | ₩68,081 | ₩68,148 | +0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩68,188 | ₩68,188 | ₩68,055 | ₩68,088 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩68,068 | ₩68,101 | ₩67,961 | ₩68,041 | -0.04% | 1.3만 |
|---|
| 2025.12.11 | ₩68,202 | ₩68,242 | ₩68,108 | ₩68,155 | -0.07% | 7.3천 |
|---|
| 2025.12.10 | ₩68,095 | ₩68,335 | ₩68,077 | ₩68,135 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩68,147 | ₩68,188 | ₩68,055 | ₩68,088 | -0.09% | 7.1천 |
|---|
| 2025.12.08 | ₩68,135 | ₩68,242 | ₩68,095 | ₩68,155 | +0.03% | 7.2천 |
|---|
| 2025.12.05 | ₩68,148 | ₩68,402 | ₩68,095 | ₩68,182 | +0.05% | 1.3만 |
|---|
| 2025.12.04 | ₩68,228 | ₩68,275 | ₩68,188 | ₩68,275 | +0.07% | 3.7천 |
|---|
| 2025.12.03 | ₩68,282 | ₩68,349 | ₩68,215 | ₩68,259 | -0.03% | 8.5천 |
|---|
| 2025.12.02 | ₩68,482 | ₩68,482 | ₩68,162 | ₩68,228 | -0.37% | 2.1만 |
|---|
| 2025.12.01 | ₩68,269 | ₩68,375 | ₩68,248 | ₩68,282 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩68,375 | ₩68,469 | ₩68,329 | ₩68,349 | -0.04% | 6.3천 |
|---|
| 2025.11.26 | ₩68,335 | ₩68,402 | ₩68,275 | ₩68,402 | +0.10% | 6.3천 |
|---|
| 2025.11.25 | ₩68,509 | ₩68,736 | ₩68,469 | ₩68,532 | +0.03% | 1.9만 |
|---|
| 2025.11.24 | ₩68,469 | ₩69,017 | ₩68,389 | ₩68,456 | -0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩68,469 | ₩68,496 | ₩68,415 | ₩68,415 | -0.08% | 5.1천 |
|---|
| 2025.11.20 | ₩68,429 | ₩68,429 | ₩68,387 | ₩68,395 | -0.05% | 5천 |
|---|
| 2025.11.19 | ₩68,496 | ₩68,496 | ₩68,342 | ₩68,362 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩68,496 | ₩68,496 | ₩68,415 | ₩68,442 | -0.08% | 5.4천 |
|---|
| 2025.11.17 | ₩68,242 | ₩68,830 | ₩68,242 | ₩68,342 | +0.15% | 7천 |
|---|
| 2025.11.14 | ₩68,389 | ₩68,536 | ₩68,228 | ₩68,255 | -0.20% | 9.3천 |
|---|
| 2025.11.13 | ₩68,345 | ₩68,482 | ₩68,269 | ₩68,342 | -0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩68,456 | ₩68,481 | ₩68,362 | ₩68,409 | -0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩68,442 | ₩68,683 | ₩68,402 | ₩68,516 | +0.11% | 4.5천 |
|---|
| 2025.11.10 | ₩68,269 | ₩68,375 | ₩68,148 | ₩68,342 | +0.11% | 4.2천 |
|---|
| 2025.11.07 | ₩68,309 | ₩68,589 | ₩68,309 | ₩68,369 | +0.09% | 1.5만 |
|---|
| 2025.11.06 | ₩68,285 | ₩68,349 | ₩68,282 | ₩68,330 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩68,236 | ₩68,456 | ₩68,148 | ₩68,235 | -0.00% | 6.7천 |
|---|
| 2025.11.04 | ₩68,295 | ₩68,482 | ₩68,294 | ₩68,375 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩68,248 | ₩68,307 | ₩68,188 | ₩68,234 | -0.02% | 6.5천 |
|---|
| 2025.10.31 | ₩68,349 | ₩68,669 | ₩68,349 | ₩68,445 | +0.14% | 3.1만 |
|---|
| 2025.10.30 | ₩68,188 | ₩68,536 | ₩68,188 | ₩68,362 | +0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩68,629 | ₩68,836 | ₩68,516 | ₩68,516 | -0.17% | 1만 |
|---|
| 2025.10.28 | ₩68,696 | ₩68,963 | ₩68,603 | ₩68,683 | -0.02% | 3.1만 |
|---|
| 2025.10.27 | ₩68,603 | ₩71,997 | ₩68,509 | ₩68,649 | +0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩68,709 | ₩68,709 | ₩68,587 | ₩68,649 | -0.09% | 5.6천 |
|---|
| 2025.10.23 | ₩68,629 | ₩68,629 | ₩68,564 | ₩68,589 | -0.06% | 3.9천 |
|---|
| 2025.10.22 | ₩68,709 | ₩68,937 | ₩68,643 | ₩68,696 | -0.02% | 3천 |
|---|
| 2025.10.21 | ₩68,709 | ₩68,709 | ₩68,576 | ₩68,623 | -0.13% | 3.4천 |
|---|
| 2025.10.20 | ₩68,549 | ₩68,596 | ₩68,549 | ₩68,562 | +0.02% | 5.6천 |
|---|
| 2025.10.17 | ₩68,536 | ₩68,763 | ₩68,480 | ₩68,542 | +0.01% | 7천 |
|---|
| 2025.10.16 | ₩68,429 | ₩68,496 | ₩68,382 | ₩68,409 | -0.03% | 7.7천 |
|---|
| 2025.10.15 | ₩68,389 | ₩68,402 | ₩68,269 | ₩68,355 | -0.05% | 6.7천 |
|---|
| 2025.10.14 | ₩68,274 | ₩68,362 | ₩68,148 | ₩68,302 | +0.04% | 6.7천 |
|---|
| 2025.10.13 | ₩68,309 | ₩68,349 | ₩68,190 | ₩68,349 | +0.06% | 6.7천 |
|---|
| 2025.10.10 | ₩68,295 | ₩68,322 | ₩68,128 | ₩68,277 | -0.03% | 1.4만 |
|---|