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 | ₩64,712 | ₩64,793 | ₩64,672 | ₩64,779 | +0.10% | 18.6만 |
| 2026.10.08 | ₩64,271 | ₩64,592 | ₩64,218 | ₩64,499 | +0.35% | 17만 |
| 2026.10.07 | ₩64,405 | ₩64,605 | ₩64,352 | ₩64,446 | +0.06% | 11.7만 |
| 2026.10.06 | ₩64,712 | ₩64,806 | ₩64,619 | ₩64,712 | 0.00% | 8만 |
| 2026.10.05 | ₩64,833 | ₩64,846 | ₩64,458 | ₩64,754 | -0.12% | 11.4만 |
| 2026.10.02 | ₩65,274 | ₩65,394 | ₩64,659 | ₩64,686 | -0.90% | 49.2만 |
| 2026.10.01 | ₩64,646 | ₩65,006 | ₩64,619 | ₩64,694 | +0.07% | 16.9만 |
| 2026.09.30 | ₩64,245 | ₩64,619 | ₩64,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,462 |
| +0.34% |
| 10.1만 |
| 2026.09.29 | ₩64,071 | ₩64,091 | ₩63,817 | ₩63,951 | -0.19% | 6.5만 |
|---|
| 2026.09.28 | ₩64,686 | ₩64,686 | ₩64,111 | ₩64,277 | -0.63% | 14.5만 |
|---|
| 2026.09.25 | ₩65,073 | ₩65,073 | ₩64,779 | ₩64,873 | -0.31% | 9.4만 |
|---|
| 2026.09.24 | ₩65,474 | ₩65,474 | ₩65,087 | ₩65,120 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩65,955 | ₩65,995 | ₩65,260 | ₩65,470 | -0.74% | 8.7만 |
|---|
| 2026.09.22 | ₩65,982 | ₩66,089 | ₩65,955 | ₩65,969 | -0.02% | 5.9만 |
|---|
| 2026.09.21 | ₩66,156 | ₩66,156 | ₩66,015 | ₩66,062 | -0.14% | 15.2만 |
|---|
| 2026.09.18 | ₩66,089 | ₩66,089 | ₩65,888 | ₩66,035 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩66,249 | ₩66,289 | ₩66,062 | ₩66,182 | -0.10% | 6.3만 |
|---|
| 2026.09.16 | ₩65,982 | ₩66,169 | ₩65,969 | ₩66,049 | +0.10% | 9.6만 |
|---|
| 2026.09.15 | ₩66,116 | ₩66,116 | ₩65,942 | ₩65,962 | -0.23% | 7.9만 |
|---|
| 2026.09.14 | ₩66,169 | ₩66,209 | ₩66,129 | ₩66,136 | -0.05% | 12.4만 |
|---|
| 2026.09.11 | ₩66,035 | ₩66,370 | ₩66,035 | ₩66,162 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩66,263 | ₩66,410 | ₩66,035 | ₩66,042 | -0.33% | 4.9만 |
|---|
| 2026.09.09 | ₩66,891 | ₩66,891 | ₩66,510 | ₩66,513 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩66,824 | ₩67,065 | ₩66,784 | ₩66,815 | -0.01% | 8만 |
|---|
| 2026.09.04 | ₩66,824 | ₩66,971 | ₩66,797 | ₩66,875 | +0.08% | 5.9만 |
|---|
| 2026.09.03 | ₩66,824 | ₩66,998 | ₩66,744 | ₩66,804 | -0.03% | 7.5만 |
|---|
| 2026.09.02 | ₩66,757 | ₩66,797 | ₩66,503 | ₩66,624 | -0.20% | 14.4만 |
|---|
| 2026.09.01 | ₩66,824 | ₩66,824 | ₩66,490 | ₩66,617 | -0.31% | 14.7만 |
|---|
| 2026.08.31 | ₩67,024 | ₩67,024 | ₩66,824 | ₩66,891 | -0.20% | 10.6만 |
|---|
| 2026.08.28 | ₩67,145 | ₩67,192 | ₩66,824 | ₩67,031 | -0.17% | 9.3만 |
|---|
| 2026.08.27 | ₩67,345 | ₩67,459 | ₩67,292 | ₩67,312 | -0.05% | 4.8만 |
|---|
| 2026.08.26 | ₩67,492 | ₩67,546 | ₩67,318 | ₩67,399 | -0.14% | 8.6만 |
|---|
| 2026.08.25 | ₩67,519 | ₩67,599 | ₩67,425 | ₩67,559 | +0.06% | 7만 |
|---|
| 2026.08.24 | ₩67,586 | ₩67,639 | ₩67,492 | ₩67,546 | -0.06% | 4.4만 |
|---|
| 2026.08.21 | ₩67,933 | ₩67,933 | ₩67,679 | ₩67,706 | -0.33% | 2.6만 |
|---|
| 2026.08.20 | ₩67,800 | ₩67,813 | ₩67,679 | ₩67,772 | -0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩67,866 | ₩67,933 | ₩67,826 | ₩67,842 | -0.04% | 2.7만 |
|---|
| 2026.08.18 | ₩67,813 | ₩68,294 | ₩67,613 | ₩67,679 | -0.20% | 7.3만 |
|---|
| 2026.08.17 | ₩68,027 | ₩68,027 | ₩67,853 | ₩67,853 | -0.26% | 2.8만 |
|---|
| 2026.08.14 | ₩68,107 | ₩68,201 | ₩68,000 | ₩68,040 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩68,241 | ₩68,241 | ₩68,040 | ₩68,127 | -0.17% | 5.6만 |
|---|
| 2026.08.12 | ₩68,054 | ₩68,120 | ₩67,973 | ₩68,000 | -0.08% | 3.6만 |
|---|
| 2026.08.11 | ₩67,987 | ₩68,020 | ₩67,933 | ₩67,960 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩67,947 | ₩68,027 | ₩67,893 | ₩67,940 | -0.01% | 6.4만 |
|---|
| 2026.08.07 | ₩67,973 | ₩68,160 | ₩67,920 | ₩68,100 | +0.19% | 4.1만 |
|---|
| 2026.08.06 | ₩67,853 | ₩68,000 | ₩67,833 | ₩67,886 | +0.05% | 2.7만 |
|---|
| 2026.08.05 | ₩68,027 | ₩68,027 | ₩67,726 | ₩67,953 | -0.11% | 3.6만 |
|---|
| 2026.08.04 | ₩67,653 | ₩67,773 | ₩67,619 | ₩67,746 | +0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩67,572 | ₩67,572 | ₩67,305 | ₩67,500 | -0.11% | 5.7만 |
|---|
| 2026.07.31 | ₩67,559 | ₩67,653 | ₩67,425 | ₩67,445 | -0.17% | 8.7만 |
|---|
| 2026.07.30 | ₩67,626 | ₩67,626 | ₩67,452 | ₩67,536 | -0.13% | 4.1만 |
|---|
| 2026.07.29 | ₩67,826 | ₩67,973 | ₩67,826 | ₩67,903 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩67,866 | ₩68,000 | ₩67,833 | ₩67,927 | +0.09% | 3.5만 |
|---|
| 2026.07.27 | ₩67,987 | ₩67,987 | ₩67,760 | ₩67,794 | -0.28% | 1.6만 |
|---|
| 2026.07.24 | ₩67,559 | ₩67,733 | ₩67,546 | ₩67,627 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩67,773 | ₩69,818 | ₩67,486 | ₩67,603 | -0.25% | 4.1만 |
|---|
| 2026.07.22 | ₩68,174 | ₩68,174 | ₩67,947 | ₩67,999 | -0.26% | 4.4만 |
|---|
| 2026.07.21 | ₩68,214 | ₩68,247 | ₩68,120 | ₩68,147 | -0.10% | 2.1만 |
|---|
| 2026.07.20 | ₩68,334 | ₩68,548 | ₩68,201 | ₩68,201 | -0.20% | 4만 |
|---|
| 2026.07.17 | ₩68,495 | ₩68,495 | ₩68,267 | ₩68,378 | -0.17% | 9.5만 |
|---|
| 2026.07.16 | ₩68,441 | ₩68,548 | ₩68,281 | ₩68,406 | -0.05% | 7.1만 |
|---|
| 2026.07.15 | ₩68,561 | ₩68,642 | ₩68,441 | ₩68,481 | -0.12% | 5.9만 |
|---|
| 2026.07.14 | ₩68,561 | ₩68,642 | ₩68,495 | ₩68,568 | +0.01% | 6.4만 |
|---|
| 2026.07.13 | ₩68,561 | ₩68,561 | ₩68,481 | ₩68,515 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩68,521 | ₩68,668 | ₩68,481 | ₩68,584 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩68,561 | ₩68,722 | ₩68,508 | ₩68,527 | -0.05% | 3.2만 |
|---|
| 2026.07.08 | ₩68,535 | ₩68,655 | ₩68,481 | ₩68,508 | -0.04% | 2.8만 |
|---|
| 2026.07.07 | ₩68,708 | ₩69,056 | ₩68,628 | ₩68,746 | +0.05% | 14.4만 |
|---|
| 2026.07.06 | ₩68,708 | ₩68,735 | ₩68,628 | ₩68,714 | +0.01% | 3.3만 |
|---|
| 2026.07.02 | ₩68,695 | ₩68,762 | ₩68,642 | ₩68,728 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩68,588 | ₩68,722 | ₩68,568 | ₩68,707 | +0.17% | 4.3만 |
|---|
| 2026.06.30 | ₩68,722 | ₩68,762 | ₩68,615 | ₩68,702 | -0.03% | 3.7만 |
|---|
| 2026.06.29 | ₩68,789 | ₩68,789 | ₩68,628 | ₩68,728 | -0.09% | 2.7만 |
|---|
| 2026.06.26 | ₩68,775 | ₩68,795 | ₩68,708 | ₩68,795 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩68,749 | ₩68,815 | ₩68,749 | ₩68,769 | +0.03% | 3.7만 |
|---|
| 2026.06.24 | ₩68,682 | ₩68,762 | ₩68,648 | ₩68,708 | +0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩68,588 | ₩68,642 | ₩68,561 | ₩68,575 | -0.02% | 1만 |
|---|
| 2026.06.22 | ₩68,655 | ₩68,896 | ₩68,535 | ₩68,595 | -0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩68,615 | ₩68,896 | ₩68,537 | ₩68,682 | +0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩68,548 | ₩68,662 | ₩68,468 | ₩68,468 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩68,521 | ₩68,735 | ₩68,441 | ₩68,557 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩68,428 | ₩68,628 | ₩68,414 | ₩68,461 | +0.05% | 3.2만 |
|---|
| 2026.06.12 | ₩68,307 | ₩68,428 | ₩68,254 | ₩68,368 | +0.09% | 1.8만 |
|---|
| 2026.06.11 | ₩68,401 | ₩68,548 | ₩68,361 | ₩68,475 | +0.11% | 1.9만 |
|---|
| 2026.06.10 | ₩68,575 | ₩68,575 | ₩68,348 | ₩68,394 | -0.26% | 1.5만 |
|---|
| 2026.06.09 | ₩68,481 | ₩68,575 | ₩68,481 | ₩68,541 | +0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩68,561 | ₩68,561 | ₩68,401 | ₩68,455 | -0.16% | 1.6만 |
|---|
| 2026.06.05 | ₩68,361 | ₩68,455 | ₩68,307 | ₩68,433 | +0.11% | 1.7만 |
|---|
| 2026.06.04 | ₩68,532 | ₩68,548 | ₩68,481 | ₩68,548 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩68,468 | ₩68,508 | ₩68,361 | ₩68,475 | +0.01% | 2.9만 |
|---|
| 2026.06.02 | ₩68,521 | ₩68,521 | ₩68,441 | ₩68,485 | -0.05% | 1.7만 |
|---|
| 2026.06.01 | ₩68,134 | ₩68,401 | ₩68,134 | ₩68,361 | +0.33% | 3.5만 |
|---|
| 2026.05.29 | ₩68,214 | ₩68,321 | ₩68,214 | ₩68,303 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩67,987 | ₩68,254 | ₩67,979 | ₩68,214 | +0.33% | 1.9만 |
|---|
| 2026.05.27 | ₩68,147 | ₩68,328 | ₩68,122 | ₩68,287 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩67,987 | ₩68,134 | ₩67,987 | ₩68,120 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩67,800 | ₩67,913 | ₩67,777 | ₩67,826 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩67,492 | ₩67,813 | ₩67,492 | ₩67,781 | +0.43% | 2.5만 |
|---|
| 2026.05.20 | ₩67,706 | ₩67,826 | ₩67,599 | ₩67,701 | -0.01% | 2.9만 |
|---|
| 2026.05.19 | ₩67,666 | ₩67,673 | ₩67,506 | ₩67,639 | -0.04% | 2.3만 |
|---|
| 2026.05.18 | ₩67,813 | ₩67,905 | ₩67,773 | ₩67,820 | +0.01% | 2.6만 |
|---|
| 2026.05.15 | ₩68,013 | ₩68,013 | ₩67,653 | ₩67,773 | -0.35% | 3.2만 |
|---|
| 2026.05.14 | ₩68,107 | ₩68,160 | ₩68,080 | ₩68,087 | -0.03% | 4.7만 |
|---|
| 2026.05.13 | ₩68,160 | ₩68,174 | ₩68,080 | ₩68,094 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩68,160 | ₩68,267 | ₩68,147 | ₩68,211 | +0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩68,334 | ₩68,361 | ₩68,301 | ₩68,314 | -0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩68,374 | ₩68,374 | ₩68,281 | ₩68,318 | -0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩68,294 | ₩68,401 | ₩68,234 | ₩68,254 | -0.06% | 5.2만 |
|---|
| 2026.05.06 | ₩68,307 | ₩68,307 | ₩68,227 | ₩68,261 | -0.07% | 4.7만 |
|---|
| 2026.05.05 | ₩68,140 | ₩68,171 | ₩68,107 | ₩68,127 | -0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩68,134 | ₩68,160 | ₩68,027 | ₩68,120 | -0.02% | 5.9만 |
|---|
| 2026.05.01 | ₩68,187 | ₩68,213 | ₩67,987 | ₩68,120 | -0.10% | 3.2만 |
|---|
| 2026.04.30 | ₩68,154 | ₩68,160 | ₩68,094 | ₩68,114 | -0.06% | 3.5만 |
|---|
| 2026.04.29 | ₩68,201 | ₩68,201 | ₩68,100 | ₩68,107 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩68,441 | ₩68,468 | ₩68,362 | ₩68,414 | -0.04% | 2.4만 |
|---|
| 2026.04.27 | ₩68,401 | ₩68,508 | ₩68,401 | ₩68,456 | +0.08% | 4.9만 |
|---|
| 2026.04.24 | ₩68,481 | ₩68,602 | ₩68,461 | ₩68,461 | -0.03% | 3.9만 |
|---|
| 2026.04.23 | ₩68,508 | ₩68,508 | ₩68,401 | ₩68,455 | -0.08% | 3.3만 |
|---|
| 2026.04.22 | ₩68,441 | ₩68,535 | ₩68,441 | ₩68,475 | +0.05% | 1.8만 |
|---|
| 2026.04.21 | ₩68,441 | ₩68,441 | ₩68,408 | ₩68,434 | -0.01% | 3.1만 |
|---|
| 2026.04.20 | ₩68,348 | ₩68,548 | ₩68,348 | ₩68,448 | +0.15% | 2.1만 |
|---|
| 2026.04.17 | ₩68,455 | ₩68,481 | ₩68,414 | ₩68,455 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩68,414 | ₩68,414 | ₩68,261 | ₩68,281 | -0.20% | 2.4만 |
|---|
| 2026.04.15 | ₩68,307 | ₩68,414 | ₩68,254 | ₩68,274 | -0.05% | 4.7만 |
|---|
| 2026.04.14 | ₩68,321 | ₩68,401 | ₩68,274 | ₩68,361 | +0.06% | 1.4만 |
|---|
| 2026.04.13 | ₩68,120 | ₩68,401 | ₩68,107 | ₩68,388 | +0.39% | 3.2만 |
|---|
| 2026.04.10 | ₩68,187 | ₩68,468 | ₩68,134 | ₩68,242 | +0.08% | 5.4만 |
|---|
| 2026.04.09 | ₩68,054 | ₩68,307 | ₩68,027 | ₩68,201 | +0.22% | 3.9만 |
|---|
| 2026.04.08 | ₩68,201 | ₩68,201 | ₩67,987 | ₩68,013 | -0.27% | 1.2만 |
|---|
| 2026.04.07 | ₩67,706 | ₩67,853 | ₩67,706 | ₩67,824 | +0.17% | 3.2만 |
|---|
| 2026.04.06 | ₩67,973 | ₩67,973 | ₩67,666 | ₩67,713 | -0.38% | 8.1만 |
|---|
| 2026.04.02 | ₩67,853 | ₩67,973 | ₩67,800 | ₩67,860 | +0.01% | 3.9만 |
|---|
| 2026.04.01 | ₩67,773 | ₩67,800 | ₩67,723 | ₩67,800 | +0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩67,492 | ₩67,679 | ₩67,452 | ₩67,630 | +0.20% | 3.8만 |
|---|
| 2026.03.30 | ₩67,479 | ₩67,532 | ₩67,305 | ₩67,466 | -0.02% | 50.7만 |
|---|
| 2026.03.27 | ₩67,452 | ₩67,452 | ₩67,292 | ₩67,383 | -0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩67,479 | ₩67,572 | ₩67,439 | ₩67,452 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩67,532 | ₩67,572 | ₩67,466 | ₩67,546 | +0.02% | 7.1만 |
|---|
| 2026.03.24 | ₩67,933 | ₩67,933 | ₩67,412 | ₩67,466 | -0.69% | 12.3만 |
|---|
| 2026.03.23 | ₩68,160 | ₩68,160 | ₩67,773 | ₩67,913 | -0.36% | 3.4만 |
|---|
| 2026.03.20 | ₩68,181 | ₩68,181 | ₩67,773 | ₩67,773 | -0.60% | 2.1만 |
|---|
| 2026.03.19 | ₩68,321 | ₩68,321 | ₩68,187 | ₩68,239 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩68,428 | ₩68,455 | ₩68,174 | ₩68,334 | -0.14% | 3.9만 |
|---|
| 2026.03.17 | ₩68,294 | ₩68,455 | ₩68,201 | ₩68,434 | +0.21% | 1.5만 |
|---|
| 2026.03.16 | ₩68,602 | ₩68,602 | ₩68,294 | ₩68,421 | -0.26% | 13.7만 |
|---|
| 2026.03.13 | ₩68,107 | ₩68,354 | ₩68,107 | ₩68,354 | +0.36% | 1.3만 |
|---|
| 2026.03.12 | ₩68,348 | ₩68,348 | ₩68,100 | ₩68,127 | -0.32% | 1.6만 |
|---|
| 2026.03.11 | ₩68,481 | ₩68,495 | ₩68,334 | ₩68,374 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩68,588 | ₩68,588 | ₩68,501 | ₩68,515 | -0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩68,628 | ₩68,802 | ₩68,428 | ₩68,675 | +0.07% | 4.6만 |
|---|
| 2026.03.06 | ₩68,441 | ₩68,615 | ₩68,414 | ₩68,551 | +0.16% | 1.5만 |
|---|
| 2026.03.05 | ₩68,495 | ₩68,668 | ₩68,481 | ₩68,642 | +0.21% | 2.7만 |
|---|
| 2026.03.04 | ₩68,560 | ₩68,602 | ₩68,548 | ₩68,573 | +0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩68,829 | ₩68,829 | ₩68,521 | ₩68,555 | -0.40% | 2.2만 |
|---|
| 2026.03.02 | ₩69,230 | ₩69,230 | ₩68,896 | ₩68,929 | -0.43% | 1.4만 |
|---|
| 2026.02.27 | ₩69,069 | ₩69,190 | ₩68,992 | ₩69,103 | +0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩68,936 | ₩69,009 | ₩68,708 | ₩69,009 | +0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩69,029 | ₩69,230 | ₩69,009 | ₩69,089 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩68,989 | ₩69,123 | ₩68,934 | ₩69,096 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩68,962 | ₩69,163 | ₩68,875 | ₩68,962 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩68,896 | ₩68,936 | ₩68,842 | ₩68,936 | +0.06% | 4.2천 |
|---|
| 2026.02.19 | ₩68,829 | ₩68,896 | ₩68,762 | ₩68,896 | +0.10% | 1.6만 |
|---|
| 2026.02.18 | ₩68,842 | ₩69,056 | ₩68,628 | ₩68,889 | +0.07% | 1.7만 |
|---|
| 2026.02.17 | ₩68,869 | ₩69,043 | ₩68,821 | ₩68,890 | +0.03% | 2.5만 |
|---|
| 2026.02.13 | ₩68,842 | ₩69,069 | ₩68,802 | ₩68,842 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩68,615 | ₩68,735 | ₩68,535 | ₩68,728 | +0.17% | 6.9만 |
|---|
| 2026.02.11 | ₩68,548 | ₩68,722 | ₩68,521 | ₩68,555 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩68,588 | ₩68,882 | ₩68,588 | ₩68,622 | +0.05% | 1.8만 |
|---|
| 2026.02.09 | ₩68,428 | ₩68,588 | ₩68,428 | ₩68,535 | +0.16% | 1.3만 |
|---|
| 2026.02.06 | ₩68,495 | ₩68,495 | ₩68,374 | ₩68,448 | -0.07% | 7천 |
|---|
| 2026.02.05 | ₩68,561 | ₩68,561 | ₩68,307 | ₩68,501 | -0.09% | 7.7천 |
|---|
| 2026.02.04 | ₩68,241 | ₩68,495 | ₩68,241 | ₩68,388 | +0.22% | 1.5만 |
|---|
| 2026.02.03 | ₩68,348 | ₩68,455 | ₩68,294 | ₩68,341 | -0.01% | 5.5천 |
|---|
| 2026.02.02 | ₩68,401 | ₩68,695 | ₩68,267 | ₩68,434 | +0.05% | 3.3만 |
|---|
| 2026.01.30 | ₩68,428 | ₩68,495 | ₩68,227 | ₩68,341 | -0.13% | 1.5만 |
|---|
| 2026.01.29 | ₩68,254 | ₩68,508 | ₩68,187 | ₩68,266 | +0.02% | 2.2만 |
|---|
| 2026.01.28 | ₩68,368 | ₩68,414 | ₩68,321 | ₩68,381 | +0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩68,281 | ₩68,414 | ₩68,281 | ₩68,394 | +0.17% | 1.8만 |
|---|
| 2026.01.26 | ₩68,428 | ₩68,428 | ₩68,267 | ₩68,341 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,120 | ₩68,321 | ₩68,120 | ₩68,247 | +0.19% | 2.1만 |
|---|
| 2026.01.22 | ₩68,414 | ₩68,414 | ₩68,160 | ₩68,267 | -0.21% | 6.4천 |
|---|
| 2026.01.21 | ₩68,214 | ₩68,217 | ₩68,107 | ₩68,217 | +0.00% | 7.8천 |
|---|
| 2026.01.20 | ₩68,468 | ₩68,468 | ₩68,067 | ₩68,207 | -0.38% | 1.4만 |
|---|
| 2026.01.16 | ₩68,388 | ₩68,475 | ₩68,361 | ₩68,475 | +0.13% | 7.3천 |
|---|
| 2026.01.15 | ₩68,762 | ₩68,762 | ₩68,495 | ₩68,521 | -0.35% | 2.6만 |
|---|
| 2026.01.14 | ₩68,508 | ₩68,568 | ₩68,481 | ₩68,515 | +0.01% | 22.8만 |
|---|
| 2026.01.13 | ₩68,535 | ₩68,548 | ₩68,441 | ₩68,508 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩68,437 | ₩68,481 | ₩68,401 | ₩68,448 | +0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩68,508 | ₩68,528 | ₩68,294 | ₩68,528 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩68,468 | ₩68,615 | ₩68,455 | ₩68,481 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩68,374 | ₩68,495 | ₩68,374 | ₩68,488 | +0.17% | 2만 |
|---|
| 2026.01.06 | ₩68,321 | ₩68,334 | ₩68,227 | ₩68,334 | +0.02% | 2만 |
|---|
| 2026.01.05 | ₩68,294 | ₩68,294 | ₩68,187 | ₩68,274 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩68,181 | ₩68,214 | ₩68,160 | ₩68,214 | +0.05% | 6.3만 |
|---|
| 2025.12.31 | ₩68,054 | ₩68,140 | ₩68,027 | ₩68,107 | +0.08% | 2만 |
|---|
| 2025.12.30 | ₩68,107 | ₩68,134 | ₩67,719 | ₩68,020 | -0.13% | 3.8만 |
|---|
| 2025.12.29 | ₩68,388 | ₩68,388 | ₩68,214 | ₩68,301 | -0.13% | 2만 |
|---|
| 2025.12.26 | ₩68,294 | ₩68,348 | ₩68,227 | ₩68,261 | -0.05% | 9.3천 |
|---|
| 2025.12.24 | ₩68,267 | ₩68,294 | ₩68,241 | ₩68,274 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩68,213 | ₩68,281 | ₩68,187 | ₩68,247 | +0.05% | 2.6만 |
|---|
| 2025.12.22 | ₩68,267 | ₩68,495 | ₩68,187 | ₩68,274 | +0.01% | 2.1만 |
|---|
| 2025.12.19 | ₩68,227 | ₩68,267 | ₩68,147 | ₩68,221 | -0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩68,294 | ₩68,294 | ₩68,147 | ₩68,187 | -0.16% | 1.4만 |
|---|
| 2025.12.17 | ₩68,187 | ₩68,187 | ₩68,107 | ₩68,160 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩68,134 | ₩68,187 | ₩68,094 | ₩68,160 | +0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩68,201 | ₩68,201 | ₩68,067 | ₩68,100 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩68,080 | ₩68,114 | ₩67,973 | ₩68,054 | -0.04% | 1.3만 |
|---|
| 2025.12.11 | ₩68,214 | ₩68,254 | ₩68,120 | ₩68,167 | -0.07% | 7.3천 |
|---|
| 2025.12.10 | ₩68,107 | ₩68,348 | ₩68,090 | ₩68,147 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩68,159 | ₩68,201 | ₩68,067 | ₩68,100 | -0.09% | 7.1천 |
|---|
| 2025.12.08 | ₩68,147 | ₩68,254 | ₩68,107 | ₩68,167 | +0.03% | 7.2천 |
|---|
| 2025.12.05 | ₩68,160 | ₩68,414 | ₩68,107 | ₩68,194 | +0.05% | 1.3만 |
|---|
| 2025.12.04 | ₩68,241 | ₩68,287 | ₩68,201 | ₩68,287 | +0.07% | 3.7천 |
|---|
| 2025.12.03 | ₩68,294 | ₩68,361 | ₩68,227 | ₩68,271 | -0.03% | 8.5천 |
|---|
| 2025.12.02 | ₩68,495 | ₩68,495 | ₩68,174 | ₩68,241 | -0.37% | 2.1만 |
|---|
| 2025.12.01 | ₩68,281 | ₩68,388 | ₩68,261 | ₩68,294 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩68,388 | ₩68,481 | ₩68,341 | ₩68,361 | -0.04% | 6.3천 |
|---|
| 2025.11.26 | ₩68,348 | ₩68,414 | ₩68,287 | ₩68,414 | +0.10% | 6.3천 |
|---|
| 2025.11.25 | ₩68,521 | ₩68,749 | ₩68,481 | ₩68,544 | +0.03% | 1.9만 |
|---|
| 2025.11.24 | ₩68,481 | ₩69,029 | ₩68,401 | ₩68,468 | -0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩68,481 | ₩68,508 | ₩68,428 | ₩68,428 | -0.08% | 5.1천 |
|---|
| 2025.11.20 | ₩68,441 | ₩68,441 | ₩68,400 | ₩68,408 | -0.05% | 5천 |
|---|
| 2025.11.19 | ₩68,508 | ₩68,508 | ₩68,354 | ₩68,374 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩68,508 | ₩68,508 | ₩68,428 | ₩68,455 | -0.08% | 5.4천 |
|---|
| 2025.11.17 | ₩68,254 | ₩68,842 | ₩68,254 | ₩68,354 | +0.15% | 7천 |
|---|
| 2025.11.14 | ₩68,401 | ₩68,548 | ₩68,241 | ₩68,267 | -0.20% | 9.3천 |
|---|
| 2025.11.13 | ₩68,357 | ₩68,495 | ₩68,281 | ₩68,354 | -0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩68,468 | ₩68,493 | ₩68,374 | ₩68,421 | -0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩68,455 | ₩68,695 | ₩68,414 | ₩68,528 | +0.11% | 4.5천 |
|---|
| 2025.11.10 | ₩68,281 | ₩68,388 | ₩68,160 | ₩68,354 | +0.11% | 4.2천 |
|---|
| 2025.11.07 | ₩68,321 | ₩68,602 | ₩68,321 | ₩68,381 | +0.09% | 1.5만 |
|---|
| 2025.11.06 | ₩68,297 | ₩68,361 | ₩68,294 | ₩68,342 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩68,249 | ₩68,468 | ₩68,160 | ₩68,247 | -0.00% | 6.7천 |
|---|
| 2025.11.04 | ₩68,307 | ₩68,495 | ₩68,306 | ₩68,388 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩68,261 | ₩68,320 | ₩68,201 | ₩68,246 | -0.02% | 6.5천 |
|---|
| 2025.10.31 | ₩68,361 | ₩68,682 | ₩68,361 | ₩68,457 | +0.14% | 3.1만 |
|---|
| 2025.10.30 | ₩68,201 | ₩68,548 | ₩68,201 | ₩68,374 | +0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩68,642 | ₩68,849 | ₩68,528 | ₩68,528 | -0.17% | 1만 |
|---|
| 2025.10.28 | ₩68,708 | ₩68,976 | ₩68,615 | ₩68,695 | -0.02% | 3.1만 |
|---|
| 2025.10.27 | ₩68,615 | ₩72,010 | ₩68,521 | ₩68,662 | +0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩68,722 | ₩68,722 | ₩68,599 | ₩68,662 | -0.09% | 5.6천 |
|---|
| 2025.10.23 | ₩68,642 | ₩68,642 | ₩68,576 | ₩68,602 | -0.06% | 3.9천 |
|---|
| 2025.10.22 | ₩68,722 | ₩68,949 | ₩68,655 | ₩68,708 | -0.02% | 3천 |
|---|
| 2025.10.21 | ₩68,722 | ₩68,722 | ₩68,588 | ₩68,635 | -0.13% | 3.4천 |
|---|
| 2025.10.20 | ₩68,561 | ₩68,608 | ₩68,561 | ₩68,575 | +0.02% | 5.6천 |
|---|
| 2025.10.17 | ₩68,548 | ₩68,775 | ₩68,492 | ₩68,555 | +0.01% | 7천 |
|---|
| 2025.10.16 | ₩68,441 | ₩68,508 | ₩68,394 | ₩68,421 | -0.03% | 7.7천 |
|---|
| 2025.10.15 | ₩68,401 | ₩68,414 | ₩68,281 | ₩68,368 | -0.05% | 6.7천 |
|---|
| 2025.10.14 | ₩68,286 | ₩68,374 | ₩68,160 | ₩68,314 | +0.04% | 6.7천 |
|---|
| 2025.10.13 | ₩68,321 | ₩68,361 | ₩68,202 | ₩68,361 | +0.06% | 6.7천 |
|---|
| 2025.10.10 | ₩68,307 | ₩68,334 | ₩68,140 | ₩68,289 | -0.03% | 1.4만 |
|---|