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 | ₩64,681 | ₩64,761 | ₩64,641 | ₩64,748 | +0.10% | 18.6만 |
| 2026.10.08 | ₩64,240 | ₩64,561 | ₩64,187 | ₩64,467 | +0.35% | 17만 |
| 2026.10.07 | ₩64,374 | ₩64,574 | ₩64,320 | ₩64,415 | +0.06% | 11.7만 |
| 2026.10.06 | ₩64,681 | ₩64,774 | ₩64,587 | ₩64,681 | 0.00% | 8만 |
| 2026.10.05 | ₩64,801 | ₩64,814 | ₩64,427 | ₩64,722 | -0.12% | 11.4만 |
| 2026.10.02 | ₩65,242 | ₩65,362 | ₩64,627 | ₩64,654 | -0.90% | 49.2만 |
| 2026.10.01 | ₩64,614 | ₩64,975 | ₩64,587 | ₩64,662 | +0.07% | 16.9만 |
| 2026.09.30 | ₩64,213 | ₩64,587 | ₩64,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,431 |
| +0.34% |
| 10.1만 |
| 2026.09.29 | ₩64,040 | ₩64,060 | ₩63,786 | ₩63,919 | -0.19% | 6.5만 |
|---|
| 2026.09.28 | ₩64,654 | ₩64,654 | ₩64,080 | ₩64,245 | -0.63% | 14.5만 |
|---|
| 2026.09.25 | ₩65,042 | ₩65,042 | ₩64,748 | ₩64,841 | -0.31% | 9.4만 |
|---|
| 2026.09.24 | ₩65,442 | ₩65,442 | ₩65,055 | ₩65,088 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩65,923 | ₩65,963 | ₩65,229 | ₩65,438 | -0.74% | 8.7만 |
|---|
| 2026.09.22 | ₩65,950 | ₩66,057 | ₩65,923 | ₩65,937 | -0.02% | 5.9만 |
|---|
| 2026.09.21 | ₩66,124 | ₩66,124 | ₩65,983 | ₩66,030 | -0.14% | 15.2만 |
|---|
| 2026.09.18 | ₩66,057 | ₩66,057 | ₩65,856 | ₩66,003 | -0.08% | 4.2만 |
|---|
| 2026.09.17 | ₩66,217 | ₩66,257 | ₩66,030 | ₩66,150 | -0.10% | 6.3만 |
|---|
| 2026.09.16 | ₩65,950 | ₩66,137 | ₩65,937 | ₩66,017 | +0.10% | 9.6만 |
|---|
| 2026.09.15 | ₩66,084 | ₩66,084 | ₩65,910 | ₩65,930 | -0.23% | 7.9만 |
|---|
| 2026.09.14 | ₩66,137 | ₩66,177 | ₩66,097 | ₩66,104 | -0.05% | 12.4만 |
|---|
| 2026.09.11 | ₩66,003 | ₩66,337 | ₩66,003 | ₩66,130 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩66,230 | ₩66,377 | ₩66,003 | ₩66,010 | -0.33% | 4.9만 |
|---|
| 2026.09.09 | ₩66,858 | ₩66,858 | ₩66,478 | ₩66,480 | -0.57% | 3만 |
|---|
| 2026.09.08 | ₩66,792 | ₩67,032 | ₩66,751 | ₩66,782 | -0.01% | 8만 |
|---|
| 2026.09.04 | ₩66,792 | ₩66,938 | ₩66,765 | ₩66,842 | +0.08% | 5.9만 |
|---|
| 2026.09.03 | ₩66,792 | ₩66,965 | ₩66,711 | ₩66,771 | -0.03% | 7.5만 |
|---|
| 2026.09.02 | ₩66,725 | ₩66,765 | ₩66,471 | ₩66,591 | -0.20% | 14.4만 |
|---|
| 2026.09.01 | ₩66,792 | ₩66,792 | ₩66,458 | ₩66,584 | -0.31% | 14.7만 |
|---|
| 2026.08.31 | ₩66,992 | ₩66,992 | ₩66,792 | ₩66,858 | -0.20% | 10.6만 |
|---|
| 2026.08.28 | ₩67,112 | ₩67,159 | ₩66,792 | ₩66,999 | -0.17% | 9.3만 |
|---|
| 2026.08.27 | ₩67,312 | ₩67,426 | ₩67,259 | ₩67,279 | -0.05% | 4.8만 |
|---|
| 2026.08.26 | ₩67,459 | ₩67,513 | ₩67,286 | ₩67,366 | -0.14% | 8.6만 |
|---|
| 2026.08.25 | ₩67,486 | ₩67,566 | ₩67,393 | ₩67,526 | +0.06% | 7만 |
|---|
| 2026.08.24 | ₩67,553 | ₩67,606 | ₩67,459 | ₩67,513 | -0.06% | 4.4만 |
|---|
| 2026.08.21 | ₩67,900 | ₩67,900 | ₩67,646 | ₩67,673 | -0.33% | 2.6만 |
|---|
| 2026.08.20 | ₩67,767 | ₩67,780 | ₩67,646 | ₩67,739 | -0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩67,833 | ₩67,900 | ₩67,793 | ₩67,809 | -0.04% | 2.7만 |
|---|
| 2026.08.18 | ₩67,780 | ₩68,261 | ₩67,580 | ₩67,646 | -0.20% | 7.3만 |
|---|
| 2026.08.17 | ₩67,994 | ₩67,994 | ₩67,820 | ₩67,820 | -0.26% | 2.8만 |
|---|
| 2026.08.14 | ₩68,074 | ₩68,167 | ₩67,967 | ₩68,007 | -0.10% | 3.8만 |
|---|
| 2026.08.13 | ₩68,207 | ₩68,207 | ₩68,007 | ₩68,094 | -0.17% | 5.6만 |
|---|
| 2026.08.12 | ₩68,020 | ₩68,087 | ₩67,940 | ₩67,967 | -0.08% | 3.6만 |
|---|
| 2026.08.11 | ₩67,954 | ₩67,987 | ₩67,900 | ₩67,927 | -0.04% | 2.7만 |
|---|
| 2026.08.10 | ₩67,914 | ₩67,994 | ₩67,860 | ₩67,907 | -0.01% | 6.4만 |
|---|
| 2026.08.07 | ₩67,940 | ₩68,127 | ₩67,887 | ₩68,067 | +0.19% | 4.1만 |
|---|
| 2026.08.06 | ₩67,820 | ₩67,967 | ₩67,800 | ₩67,853 | +0.05% | 2.7만 |
|---|
| 2026.08.05 | ₩67,994 | ₩67,994 | ₩67,693 | ₩67,920 | -0.11% | 3.6만 |
|---|
| 2026.08.04 | ₩67,620 | ₩67,740 | ₩67,586 | ₩67,713 | +0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩67,540 | ₩67,540 | ₩67,272 | ₩67,467 | -0.11% | 5.7만 |
|---|
| 2026.07.31 | ₩67,526 | ₩67,620 | ₩67,393 | ₩67,413 | -0.17% | 8.7만 |
|---|
| 2026.07.30 | ₩67,593 | ₩67,593 | ₩67,419 | ₩67,503 | -0.13% | 4.1만 |
|---|
| 2026.07.29 | ₩67,793 | ₩67,940 | ₩67,793 | ₩67,870 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩67,833 | ₩67,967 | ₩67,800 | ₩67,894 | +0.09% | 3.5만 |
|---|
| 2026.07.27 | ₩67,954 | ₩67,954 | ₩67,727 | ₩67,761 | -0.28% | 1.6만 |
|---|
| 2026.07.24 | ₩67,526 | ₩67,700 | ₩67,513 | ₩67,594 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩67,740 | ₩69,784 | ₩67,453 | ₩67,570 | -0.25% | 4.1만 |
|---|
| 2026.07.22 | ₩68,141 | ₩68,141 | ₩67,914 | ₩67,966 | -0.26% | 4.4만 |
|---|
| 2026.07.21 | ₩68,181 | ₩68,214 | ₩68,087 | ₩68,114 | -0.10% | 2.1만 |
|---|
| 2026.07.20 | ₩68,301 | ₩68,515 | ₩68,167 | ₩68,167 | -0.20% | 4만 |
|---|
| 2026.07.17 | ₩68,461 | ₩68,461 | ₩68,234 | ₩68,345 | -0.17% | 9.5만 |
|---|
| 2026.07.16 | ₩68,408 | ₩68,515 | ₩68,248 | ₩68,373 | -0.05% | 7.1만 |
|---|
| 2026.07.15 | ₩68,528 | ₩68,608 | ₩68,408 | ₩68,448 | -0.12% | 5.9만 |
|---|
| 2026.07.14 | ₩68,528 | ₩68,608 | ₩68,461 | ₩68,535 | +0.01% | 6.4만 |
|---|
| 2026.07.13 | ₩68,528 | ₩68,528 | ₩68,448 | ₩68,481 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩68,488 | ₩68,635 | ₩68,448 | ₩68,551 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩68,528 | ₩68,688 | ₩68,475 | ₩68,493 | -0.05% | 3.2만 |
|---|
| 2026.07.08 | ₩68,501 | ₩68,622 | ₩68,448 | ₩68,475 | -0.04% | 2.8만 |
|---|
| 2026.07.07 | ₩68,675 | ₩69,022 | ₩68,595 | ₩68,712 | +0.05% | 14.4만 |
|---|
| 2026.07.06 | ₩68,675 | ₩68,702 | ₩68,595 | ₩68,680 | +0.01% | 3.3만 |
|---|
| 2026.07.02 | ₩68,662 | ₩68,728 | ₩68,608 | ₩68,695 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩68,555 | ₩68,688 | ₩68,535 | ₩68,674 | +0.17% | 4.3만 |
|---|
| 2026.06.30 | ₩68,688 | ₩68,728 | ₩68,582 | ₩68,668 | -0.03% | 3.7만 |
|---|
| 2026.06.29 | ₩68,755 | ₩68,755 | ₩68,595 | ₩68,695 | -0.09% | 2.7만 |
|---|
| 2026.06.26 | ₩68,742 | ₩68,762 | ₩68,675 | ₩68,762 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩68,715 | ₩68,782 | ₩68,715 | ₩68,735 | +0.03% | 3.7만 |
|---|
| 2026.06.24 | ₩68,648 | ₩68,728 | ₩68,615 | ₩68,675 | +0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩68,555 | ₩68,608 | ₩68,528 | ₩68,541 | -0.02% | 1만 |
|---|
| 2026.06.22 | ₩68,622 | ₩68,862 | ₩68,501 | ₩68,561 | -0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩68,582 | ₩68,862 | ₩68,504 | ₩68,648 | +0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩68,515 | ₩68,628 | ₩68,435 | ₩68,435 | -0.12% | 2.6만 |
|---|
| 2026.06.16 | ₩68,488 | ₩68,702 | ₩68,408 | ₩68,524 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩68,394 | ₩68,595 | ₩68,381 | ₩68,428 | +0.05% | 3.2만 |
|---|
| 2026.06.12 | ₩68,274 | ₩68,394 | ₩68,221 | ₩68,334 | +0.09% | 1.8만 |
|---|
| 2026.06.11 | ₩68,368 | ₩68,515 | ₩68,328 | ₩68,441 | +0.11% | 1.9만 |
|---|
| 2026.06.10 | ₩68,541 | ₩68,541 | ₩68,314 | ₩68,361 | -0.26% | 1.5만 |
|---|
| 2026.06.09 | ₩68,448 | ₩68,541 | ₩68,448 | ₩68,508 | +0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩68,528 | ₩68,528 | ₩68,368 | ₩68,421 | -0.16% | 1.6만 |
|---|
| 2026.06.05 | ₩68,328 | ₩68,421 | ₩68,274 | ₩68,400 | +0.11% | 1.7만 |
|---|
| 2026.06.04 | ₩68,499 | ₩68,515 | ₩68,448 | ₩68,515 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩68,435 | ₩68,475 | ₩68,328 | ₩68,441 | +0.01% | 2.9만 |
|---|
| 2026.06.02 | ₩68,488 | ₩68,488 | ₩68,408 | ₩68,452 | -0.05% | 1.7만 |
|---|
| 2026.06.01 | ₩68,101 | ₩68,368 | ₩68,101 | ₩68,328 | +0.33% | 3.5만 |
|---|
| 2026.05.29 | ₩68,181 | ₩68,288 | ₩68,181 | ₩68,270 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩67,954 | ₩68,221 | ₩67,946 | ₩68,181 | +0.33% | 1.9만 |
|---|
| 2026.05.27 | ₩68,114 | ₩68,294 | ₩68,089 | ₩68,254 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩67,954 | ₩68,101 | ₩67,954 | ₩68,087 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩67,767 | ₩67,880 | ₩67,744 | ₩67,793 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩67,459 | ₩67,780 | ₩67,459 | ₩67,748 | +0.43% | 2.5만 |
|---|
| 2026.05.20 | ₩67,673 | ₩67,793 | ₩67,566 | ₩67,668 | -0.01% | 2.9만 |
|---|
| 2026.05.19 | ₩67,633 | ₩67,640 | ₩67,473 | ₩67,606 | -0.04% | 2.3만 |
|---|
| 2026.05.18 | ₩67,780 | ₩67,872 | ₩67,740 | ₩67,787 | +0.01% | 2.6만 |
|---|
| 2026.05.15 | ₩67,980 | ₩67,980 | ₩67,620 | ₩67,740 | -0.35% | 3.2만 |
|---|
| 2026.05.14 | ₩68,074 | ₩68,127 | ₩68,047 | ₩68,054 | -0.03% | 4.7만 |
|---|
| 2026.05.13 | ₩68,127 | ₩68,141 | ₩68,047 | ₩68,061 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩68,127 | ₩68,234 | ₩68,114 | ₩68,178 | +0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩68,301 | ₩68,328 | ₩68,268 | ₩68,281 | -0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩68,341 | ₩68,341 | ₩68,248 | ₩68,285 | -0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩68,261 | ₩68,368 | ₩68,201 | ₩68,221 | -0.06% | 5.2만 |
|---|
| 2026.05.06 | ₩68,274 | ₩68,274 | ₩68,194 | ₩68,228 | -0.07% | 4.7만 |
|---|
| 2026.05.05 | ₩68,107 | ₩68,138 | ₩68,074 | ₩68,094 | -0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩68,101 | ₩68,127 | ₩67,994 | ₩68,087 | -0.02% | 5.9만 |
|---|
| 2026.05.01 | ₩68,154 | ₩68,179 | ₩67,954 | ₩68,087 | -0.10% | 3.2만 |
|---|
| 2026.04.30 | ₩68,121 | ₩68,127 | ₩68,061 | ₩68,081 | -0.06% | 3.5만 |
|---|
| 2026.04.29 | ₩68,167 | ₩68,167 | ₩68,067 | ₩68,074 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩68,408 | ₩68,435 | ₩68,329 | ₩68,381 | -0.04% | 2.4만 |
|---|
| 2026.04.27 | ₩68,368 | ₩68,475 | ₩68,368 | ₩68,423 | +0.08% | 4.9만 |
|---|
| 2026.04.24 | ₩68,448 | ₩68,568 | ₩68,428 | ₩68,428 | -0.03% | 3.9만 |
|---|
| 2026.04.23 | ₩68,475 | ₩68,475 | ₩68,368 | ₩68,421 | -0.08% | 3.3만 |
|---|
| 2026.04.22 | ₩68,408 | ₩68,501 | ₩68,408 | ₩68,441 | +0.05% | 1.8만 |
|---|
| 2026.04.21 | ₩68,408 | ₩68,408 | ₩68,374 | ₩68,401 | -0.01% | 3.1만 |
|---|
| 2026.04.20 | ₩68,314 | ₩68,515 | ₩68,314 | ₩68,415 | +0.15% | 2.1만 |
|---|
| 2026.04.17 | ₩68,421 | ₩68,448 | ₩68,381 | ₩68,421 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩68,381 | ₩68,381 | ₩68,228 | ₩68,248 | -0.20% | 2.4만 |
|---|
| 2026.04.15 | ₩68,274 | ₩68,381 | ₩68,221 | ₩68,241 | -0.05% | 4.7만 |
|---|
| 2026.04.14 | ₩68,288 | ₩68,368 | ₩68,241 | ₩68,328 | +0.06% | 1.4만 |
|---|
| 2026.04.13 | ₩68,087 | ₩68,368 | ₩68,074 | ₩68,354 | +0.39% | 3.2만 |
|---|
| 2026.04.10 | ₩68,154 | ₩68,435 | ₩68,101 | ₩68,209 | +0.08% | 5.4만 |
|---|
| 2026.04.09 | ₩68,020 | ₩68,274 | ₩67,994 | ₩68,167 | +0.22% | 3.9만 |
|---|
| 2026.04.08 | ₩68,167 | ₩68,167 | ₩67,954 | ₩67,980 | -0.27% | 1.2만 |
|---|
| 2026.04.07 | ₩67,673 | ₩67,820 | ₩67,673 | ₩67,791 | +0.17% | 3.2만 |
|---|
| 2026.04.06 | ₩67,940 | ₩67,940 | ₩67,633 | ₩67,680 | -0.38% | 8.1만 |
|---|
| 2026.04.02 | ₩67,820 | ₩67,940 | ₩67,767 | ₩67,827 | +0.01% | 3.9만 |
|---|
| 2026.04.01 | ₩67,740 | ₩67,767 | ₩67,691 | ₩67,767 | +0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩67,459 | ₩67,646 | ₩67,419 | ₩67,597 | +0.20% | 3.8만 |
|---|
| 2026.03.30 | ₩67,446 | ₩67,499 | ₩67,272 | ₩67,433 | -0.02% | 50.7만 |
|---|
| 2026.03.27 | ₩67,419 | ₩67,419 | ₩67,259 | ₩67,350 | -0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩67,446 | ₩67,540 | ₩67,406 | ₩67,419 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩67,499 | ₩67,540 | ₩67,433 | ₩67,513 | +0.02% | 7.1만 |
|---|
| 2026.03.24 | ₩67,900 | ₩67,900 | ₩67,379 | ₩67,433 | -0.69% | 12.3만 |
|---|
| 2026.03.23 | ₩68,127 | ₩68,127 | ₩67,740 | ₩67,880 | -0.36% | 3.4만 |
|---|
| 2026.03.20 | ₩68,147 | ₩68,147 | ₩67,740 | ₩67,740 | -0.60% | 2.1만 |
|---|
| 2026.03.19 | ₩68,288 | ₩68,288 | ₩68,154 | ₩68,206 | -0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩68,394 | ₩68,421 | ₩68,141 | ₩68,301 | -0.14% | 3.9만 |
|---|
| 2026.03.17 | ₩68,261 | ₩68,421 | ₩68,167 | ₩68,401 | +0.21% | 1.5만 |
|---|
| 2026.03.16 | ₩68,568 | ₩68,568 | ₩68,261 | ₩68,388 | -0.26% | 13.7만 |
|---|
| 2026.03.13 | ₩68,074 | ₩68,321 | ₩68,074 | ₩68,321 | +0.36% | 1.3만 |
|---|
| 2026.03.12 | ₩68,314 | ₩68,314 | ₩68,067 | ₩68,094 | -0.32% | 1.6만 |
|---|
| 2026.03.11 | ₩68,448 | ₩68,461 | ₩68,301 | ₩68,341 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩68,555 | ₩68,555 | ₩68,468 | ₩68,481 | -0.11% | 1.6만 |
|---|
| 2026.03.09 | ₩68,595 | ₩68,769 | ₩68,394 | ₩68,642 | +0.07% | 4.6만 |
|---|
| 2026.03.06 | ₩68,408 | ₩68,582 | ₩68,381 | ₩68,517 | +0.16% | 1.5만 |
|---|
| 2026.03.05 | ₩68,461 | ₩68,635 | ₩68,448 | ₩68,608 | +0.21% | 2.7만 |
|---|
| 2026.03.04 | ₩68,527 | ₩68,568 | ₩68,515 | ₩68,540 | +0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩68,795 | ₩68,795 | ₩68,488 | ₩68,521 | -0.40% | 2.2만 |
|---|
| 2026.03.02 | ₩69,196 | ₩69,196 | ₩68,862 | ₩68,895 | -0.43% | 1.4만 |
|---|
| 2026.02.27 | ₩69,036 | ₩69,156 | ₩68,958 | ₩69,069 | +0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩68,902 | ₩68,976 | ₩68,675 | ₩68,976 | +0.11% | 1.3만 |
|---|
| 2026.02.25 | ₩68,996 | ₩69,196 | ₩68,976 | ₩69,056 | +0.09% | 1.6만 |
|---|
| 2026.02.24 | ₩68,956 | ₩69,089 | ₩68,901 | ₩69,062 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩68,929 | ₩69,129 | ₩68,842 | ₩68,929 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩68,862 | ₩68,902 | ₩68,809 | ₩68,902 | +0.06% | 4.2천 |
|---|
| 2026.02.19 | ₩68,795 | ₩68,862 | ₩68,728 | ₩68,862 | +0.10% | 1.6만 |
|---|
| 2026.02.18 | ₩68,809 | ₩69,022 | ₩68,595 | ₩68,855 | +0.07% | 1.7만 |
|---|
| 2026.02.17 | ₩68,835 | ₩69,009 | ₩68,787 | ₩68,857 | +0.03% | 2.5만 |
|---|
| 2026.02.13 | ₩68,809 | ₩69,036 | ₩68,769 | ₩68,809 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩68,582 | ₩68,702 | ₩68,501 | ₩68,695 | +0.17% | 6.9만 |
|---|
| 2026.02.11 | ₩68,515 | ₩68,688 | ₩68,488 | ₩68,521 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩68,555 | ₩68,849 | ₩68,555 | ₩68,588 | +0.05% | 1.8만 |
|---|
| 2026.02.09 | ₩68,394 | ₩68,555 | ₩68,394 | ₩68,501 | +0.16% | 1.3만 |
|---|
| 2026.02.06 | ₩68,461 | ₩68,461 | ₩68,341 | ₩68,415 | -0.07% | 7천 |
|---|
| 2026.02.05 | ₩68,528 | ₩68,528 | ₩68,274 | ₩68,468 | -0.09% | 7.7천 |
|---|
| 2026.02.04 | ₩68,207 | ₩68,461 | ₩68,207 | ₩68,354 | +0.22% | 1.5만 |
|---|
| 2026.02.03 | ₩68,314 | ₩68,421 | ₩68,261 | ₩68,308 | -0.01% | 5.5천 |
|---|
| 2026.02.02 | ₩68,368 | ₩68,662 | ₩68,234 | ₩68,401 | +0.05% | 3.3만 |
|---|
| 2026.01.30 | ₩68,394 | ₩68,461 | ₩68,194 | ₩68,308 | -0.13% | 1.5만 |
|---|
| 2026.01.29 | ₩68,221 | ₩68,475 | ₩68,154 | ₩68,233 | +0.02% | 2.2만 |
|---|
| 2026.01.28 | ₩68,334 | ₩68,381 | ₩68,288 | ₩68,348 | +0.02% | 4.6천 |
|---|
| 2026.01.27 | ₩68,248 | ₩68,381 | ₩68,248 | ₩68,361 | +0.17% | 1.8만 |
|---|
| 2026.01.26 | ₩68,394 | ₩68,394 | ₩68,234 | ₩68,308 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,087 | ₩68,288 | ₩68,087 | ₩68,214 | +0.19% | 2.1만 |
|---|
| 2026.01.22 | ₩68,381 | ₩68,381 | ₩68,127 | ₩68,234 | -0.21% | 6.4천 |
|---|
| 2026.01.21 | ₩68,181 | ₩68,183 | ₩68,074 | ₩68,183 | +0.00% | 7.8천 |
|---|
| 2026.01.20 | ₩68,435 | ₩68,435 | ₩68,034 | ₩68,174 | -0.38% | 1.4만 |
|---|
| 2026.01.16 | ₩68,354 | ₩68,441 | ₩68,328 | ₩68,441 | +0.13% | 7.3천 |
|---|
| 2026.01.15 | ₩68,728 | ₩68,728 | ₩68,461 | ₩68,488 | -0.35% | 2.6만 |
|---|
| 2026.01.14 | ₩68,475 | ₩68,535 | ₩68,448 | ₩68,481 | +0.01% | 22.8만 |
|---|
| 2026.01.13 | ₩68,501 | ₩68,515 | ₩68,408 | ₩68,475 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩68,404 | ₩68,448 | ₩68,368 | ₩68,415 | +0.02% | 1.1만 |
|---|
| 2026.01.09 | ₩68,475 | ₩68,495 | ₩68,261 | ₩68,495 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩68,435 | ₩68,582 | ₩68,421 | ₩68,448 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩68,341 | ₩68,461 | ₩68,341 | ₩68,455 | +0.17% | 2만 |
|---|
| 2026.01.06 | ₩68,288 | ₩68,301 | ₩68,194 | ₩68,301 | +0.02% | 2만 |
|---|
| 2026.01.05 | ₩68,261 | ₩68,261 | ₩68,154 | ₩68,241 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩68,147 | ₩68,181 | ₩68,127 | ₩68,181 | +0.05% | 6.3만 |
|---|
| 2025.12.31 | ₩68,020 | ₩68,107 | ₩67,994 | ₩68,074 | +0.08% | 2만 |
|---|
| 2025.12.30 | ₩68,074 | ₩68,101 | ₩67,687 | ₩67,987 | -0.13% | 3.8만 |
|---|
| 2025.12.29 | ₩68,354 | ₩68,354 | ₩68,181 | ₩68,268 | -0.13% | 2만 |
|---|
| 2025.12.26 | ₩68,261 | ₩68,314 | ₩68,194 | ₩68,228 | -0.05% | 9.3천 |
|---|
| 2025.12.24 | ₩68,234 | ₩68,261 | ₩68,207 | ₩68,241 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩68,179 | ₩68,248 | ₩68,154 | ₩68,214 | +0.05% | 2.6만 |
|---|
| 2025.12.22 | ₩68,234 | ₩68,461 | ₩68,154 | ₩68,241 | +0.01% | 2.1만 |
|---|
| 2025.12.19 | ₩68,194 | ₩68,234 | ₩68,114 | ₩68,187 | -0.01% | 2.1만 |
|---|
| 2025.12.18 | ₩68,261 | ₩68,261 | ₩68,114 | ₩68,154 | -0.16% | 1.4만 |
|---|
| 2025.12.17 | ₩68,154 | ₩68,154 | ₩68,074 | ₩68,127 | -0.04% | 3.3천 |
|---|
| 2025.12.16 | ₩68,101 | ₩68,154 | ₩68,061 | ₩68,127 | +0.04% | 2.9만 |
|---|
| 2025.12.15 | ₩68,167 | ₩68,167 | ₩68,034 | ₩68,067 | -0.15% | 1.2만 |
|---|
| 2025.12.12 | ₩68,047 | ₩68,081 | ₩67,940 | ₩68,020 | -0.04% | 1.3만 |
|---|
| 2025.12.11 | ₩68,181 | ₩68,221 | ₩68,087 | ₩68,134 | -0.07% | 7.3천 |
|---|
| 2025.12.10 | ₩68,074 | ₩68,314 | ₩68,057 | ₩68,114 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩68,126 | ₩68,167 | ₩68,034 | ₩68,067 | -0.09% | 7.1천 |
|---|
| 2025.12.08 | ₩68,114 | ₩68,221 | ₩68,074 | ₩68,134 | +0.03% | 7.2천 |
|---|
| 2025.12.05 | ₩68,127 | ₩68,381 | ₩68,074 | ₩68,161 | +0.05% | 1.3만 |
|---|
| 2025.12.04 | ₩68,207 | ₩68,254 | ₩68,167 | ₩68,254 | +0.07% | 3.7천 |
|---|
| 2025.12.03 | ₩68,261 | ₩68,328 | ₩68,194 | ₩68,238 | -0.03% | 8.5천 |
|---|
| 2025.12.02 | ₩68,461 | ₩68,461 | ₩68,141 | ₩68,207 | -0.37% | 2.1만 |
|---|
| 2025.12.01 | ₩68,248 | ₩68,354 | ₩68,228 | ₩68,261 | +0.02% | 2만 |
|---|
| 2025.11.28 | ₩68,354 | ₩68,448 | ₩68,308 | ₩68,328 | -0.04% | 6.3천 |
|---|
| 2025.11.26 | ₩68,314 | ₩68,381 | ₩68,254 | ₩68,381 | +0.10% | 6.3천 |
|---|
| 2025.11.25 | ₩68,488 | ₩68,715 | ₩68,448 | ₩68,511 | +0.03% | 1.9만 |
|---|
| 2025.11.24 | ₩68,448 | ₩68,996 | ₩68,368 | ₩68,435 | -0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩68,448 | ₩68,475 | ₩68,394 | ₩68,394 | -0.08% | 5.1천 |
|---|
| 2025.11.20 | ₩68,408 | ₩68,408 | ₩68,366 | ₩68,374 | -0.05% | 5천 |
|---|
| 2025.11.19 | ₩68,475 | ₩68,475 | ₩68,321 | ₩68,341 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩68,475 | ₩68,475 | ₩68,394 | ₩68,421 | -0.08% | 5.4천 |
|---|
| 2025.11.17 | ₩68,221 | ₩68,809 | ₩68,221 | ₩68,321 | +0.15% | 7천 |
|---|
| 2025.11.14 | ₩68,368 | ₩68,515 | ₩68,207 | ₩68,234 | -0.20% | 9.3천 |
|---|
| 2025.11.13 | ₩68,324 | ₩68,461 | ₩68,248 | ₩68,321 | -0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩68,435 | ₩68,460 | ₩68,341 | ₩68,388 | -0.07% | 3.8천 |
|---|
| 2025.11.11 | ₩68,421 | ₩68,662 | ₩68,381 | ₩68,495 | +0.11% | 4.5천 |
|---|
| 2025.11.10 | ₩68,248 | ₩68,354 | ₩68,127 | ₩68,321 | +0.11% | 4.2천 |
|---|
| 2025.11.07 | ₩68,288 | ₩68,568 | ₩68,288 | ₩68,348 | +0.09% | 1.5만 |
|---|
| 2025.11.06 | ₩68,264 | ₩68,328 | ₩68,261 | ₩68,309 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩68,215 | ₩68,435 | ₩68,127 | ₩68,214 | -0.00% | 6.7천 |
|---|
| 2025.11.04 | ₩68,274 | ₩68,461 | ₩68,273 | ₩68,354 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩68,228 | ₩68,286 | ₩68,167 | ₩68,213 | -0.02% | 6.5천 |
|---|
| 2025.10.31 | ₩68,328 | ₩68,648 | ₩68,328 | ₩68,424 | +0.14% | 3.1만 |
|---|
| 2025.10.30 | ₩68,167 | ₩68,515 | ₩68,167 | ₩68,341 | +0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩68,608 | ₩68,815 | ₩68,495 | ₩68,495 | -0.17% | 1만 |
|---|
| 2025.10.28 | ₩68,675 | ₩68,942 | ₩68,582 | ₩68,662 | -0.02% | 3.1만 |
|---|
| 2025.10.27 | ₩68,582 | ₩71,975 | ₩68,488 | ₩68,628 | +0.07% | 2.4만 |
|---|
| 2025.10.24 | ₩68,688 | ₩68,688 | ₩68,565 | ₩68,628 | -0.09% | 5.6천 |
|---|
| 2025.10.23 | ₩68,608 | ₩68,608 | ₩68,543 | ₩68,568 | -0.06% | 3.9천 |
|---|
| 2025.10.22 | ₩68,688 | ₩68,915 | ₩68,622 | ₩68,675 | -0.02% | 3천 |
|---|
| 2025.10.21 | ₩68,688 | ₩68,688 | ₩68,555 | ₩68,602 | -0.13% | 3.4천 |
|---|
| 2025.10.20 | ₩68,528 | ₩68,575 | ₩68,528 | ₩68,541 | +0.02% | 5.6천 |
|---|
| 2025.10.17 | ₩68,515 | ₩68,742 | ₩68,459 | ₩68,521 | +0.01% | 7천 |
|---|
| 2025.10.16 | ₩68,408 | ₩68,475 | ₩68,361 | ₩68,388 | -0.03% | 7.7천 |
|---|
| 2025.10.15 | ₩68,368 | ₩68,381 | ₩68,248 | ₩68,334 | -0.05% | 6.7천 |
|---|
| 2025.10.14 | ₩68,253 | ₩68,341 | ₩68,127 | ₩68,281 | +0.04% | 6.7천 |
|---|
| 2025.10.13 | ₩68,288 | ₩68,328 | ₩68,169 | ₩68,328 | +0.06% | 6.7천 |
|---|
| 2025.10.10 | ₩68,274 | ₩68,301 | ₩68,107 | ₩68,256 | -0.03% | 1.4만 |
|---|