시장 데이터를 불러오는 중
전체 종목
Fidelity Systematic Municipal Bond Index ETF 과거 주가
Fidelity Systematic Municipal Bond Index ETF · FMUN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Systematic Municipal Bond Index ETF · FMUN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,258 | ₩63,366 | ₩63,164 | ₩63,258 | 0.00% | 2.2만 |
| 2026.10.08 | ₩62,628 | ₩62,989 | ₩62,628 | ₩62,989 | +0.58% | 6.6천 |
| 2026.10.07 | ₩62,775 | ₩63,044 | ₩62,708 | ₩62,896 | +0.19% | 1.8만 |
| 2026.10.06 | ₩63,117 | ₩63,379 | ₩63,044 | ₩63,178 | +0.10% | 1.5만 |
| 2026.10.05 | ₩63,205 | ₩63,325 | ₩63,003 | ₩63,252 | +0.07% | 2.3만 |
| 2026.10.02 | ₩63,600 | ₩63,728 | ₩62,916 | ₩62,999 | -0.94% | 3.1만 |
| 2026.10.01 | ₩62,990 | ₩63,325 | ₩62,990 | ₩63,147 | +0.25% | 1.7만 |
| 2026.09.30 | ₩62,755 | ₩63,205 | ₩62,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,786 |
| +0.05% |
| 6.3만 |
| 2026.09.29 | ₩62,373 | ₩62,507 | ₩62,239 | ₩62,341 | -0.05% | 1.9만 |
|---|
| 2026.09.28 | ₩63,205 | ₩63,205 | ₩62,118 | ₩62,700 | -0.80% | 4.2만 |
|---|
| 2026.09.25 | ₩63,419 | ₩63,439 | ₩63,178 | ₩63,439 | +0.03% | 2.3만 |
|---|
| 2026.09.24 | ₩63,500 | ₩63,594 | ₩63,312 | ₩63,547 | +0.07% | 3.3만 |
|---|
| 2026.09.23 | ₩64,251 | ₩64,358 | ₩63,587 | ₩63,722 | -0.82% | 3.2만 |
|---|
| 2026.09.22 | ₩64,331 | ₩64,505 | ₩64,264 | ₩64,412 | +0.13% | 1.6만 |
|---|
| 2026.09.21 | ₩64,586 | ₩64,626 | ₩64,277 | ₩64,402 | -0.28% | 1.8만 |
|---|
| 2026.09.18 | ₩64,579 | ₩64,613 | ₩64,304 | ₩64,418 | -0.25% | 1.4만 |
|---|
| 2026.09.17 | ₩64,854 | ₩64,854 | ₩64,626 | ₩64,633 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩64,465 | ₩64,680 | ₩64,452 | ₩64,519 | +0.08% | 4.5천 |
|---|
| 2026.09.15 | ₩64,573 | ₩64,666 | ₩64,573 | ₩64,593 | +0.03% | 3.8천 |
|---|
| 2026.09.14 | ₩64,640 | ₩64,961 | ₩64,640 | ₩64,801 | +0.25% | 2.1만 |
|---|
| 2026.09.11 | ₩64,693 | ₩65,109 | ₩64,640 | ₩64,752 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩65,015 | ₩65,015 | ₩64,573 | ₩64,573 | -0.68% | 3.7천 |
|---|
| 2026.09.09 | ₩65,317 | ₩65,349 | ₩65,149 | ₩65,203 | -0.17% | 8.9천 |
|---|
| 2026.09.08 | ₩65,216 | ₩65,377 | ₩65,176 | ₩65,270 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩65,324 | ₩65,645 | ₩65,310 | ₩65,384 | +0.09% | 1.2만 |
|---|
| 2026.09.03 | ₩65,417 | ₩65,793 | ₩65,350 | ₩65,377 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩65,189 | ₩65,565 | ₩65,176 | ₩65,354 | +0.25% | 1.1만 |
|---|
| 2026.09.01 | ₩65,592 | ₩65,592 | ₩65,002 | ₩65,324 | -0.41% | 8.5천 |
|---|
| 2026.08.31 | ₩65,712 | ₩65,793 | ₩65,552 | ₩65,678 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩65,954 | ₩65,981 | ₩65,867 | ₩65,879 | -0.11% | 1.2만 |
|---|
| 2026.08.27 | ₩66,383 | ₩66,463 | ₩66,048 | ₩66,242 | -0.21% | 7.1천 |
|---|
| 2026.08.26 | ₩66,408 | ₩66,443 | ₩66,302 | ₩66,391 | -0.03% | 6.8천 |
|---|
| 2026.08.25 | ₩66,390 | ₩66,490 | ₩66,235 | ₩66,450 | +0.09% | 1.3만 |
|---|
| 2026.08.24 | ₩66,383 | ₩66,598 | ₩66,329 | ₩66,410 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩66,651 | ₩66,651 | ₩66,383 | ₩66,504 | -0.22% | 1.1만 |
|---|
| 2026.08.20 | ₩66,262 | ₩66,544 | ₩66,262 | ₩66,497 | +0.35% | 5.6천 |
|---|
| 2026.08.19 | ₩66,698 | ₩66,698 | ₩66,383 | ₩66,644 | -0.08% | 1.6만 |
|---|
| 2026.08.18 | ₩66,530 | ₩66,544 | ₩66,450 | ₩66,504 | -0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩66,799 | ₩67,000 | ₩66,651 | ₩66,738 | -0.09% | 2.2만 |
|---|
| 2026.08.14 | ₩67,153 | ₩67,153 | ₩66,919 | ₩66,933 | -0.33% | 1만 |
|---|
| 2026.08.13 | ₩67,087 | ₩67,214 | ₩67,054 | ₩67,094 | +0.01% | 1.1만 |
|---|
| 2026.08.12 | ₩66,785 | ₩66,986 | ₩66,785 | ₩66,946 | +0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩66,564 | ₩66,852 | ₩66,564 | ₩66,779 | +0.32% | 2.1만 |
|---|
| 2026.08.10 | ₩66,678 | ₩66,678 | ₩66,571 | ₩66,651 | -0.04% | 8.9천 |
|---|
| 2026.08.07 | ₩66,396 | ₩66,732 | ₩66,396 | ₩66,571 | +0.26% | 1.8만 |
|---|
| 2026.08.06 | ₩66,477 | ₩66,477 | ₩66,383 | ₩66,410 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩66,383 | ₩66,826 | ₩66,383 | ₩66,530 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩66,249 | ₩66,598 | ₩66,249 | ₩66,458 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩66,142 | ₩66,329 | ₩66,128 | ₩66,215 | +0.11% | 1.2만 |
|---|
| 2026.07.31 | ₩66,075 | ₩66,142 | ₩65,592 | ₩66,075 | 0.00% | 2.4만 |
|---|
| 2026.07.30 | ₩66,195 | ₩66,276 | ₩66,041 | ₩66,235 | +0.06% | 1.7만 |
|---|
| 2026.07.29 | ₩66,852 | ₩66,852 | ₩66,551 | ₩66,551 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩66,799 | ₩66,799 | ₩66,718 | ₩66,772 | -0.04% | 7.4천 |
|---|
| 2026.07.27 | ₩66,812 | ₩66,812 | ₩66,691 | ₩66,724 | -0.13% | 1.8천 |
|---|
| 2026.07.24 | ₩66,517 | ₩66,826 | ₩66,517 | ₩66,620 | +0.16% | 6.3천 |
|---|
| 2026.07.23 | ₩66,812 | ₩66,812 | ₩66,289 | ₩66,658 | -0.23% | 9천 |
|---|
| 2026.07.22 | ₩67,074 | ₩67,074 | ₩66,801 | ₩66,893 | -0.27% | 1.8만 |
|---|
| 2026.07.21 | ₩67,268 | ₩67,268 | ₩67,080 | ₩67,114 | -0.23% | 5.8천 |
|---|
| 2026.07.20 | ₩67,322 | ₩67,335 | ₩67,188 | ₩67,208 | -0.17% | 7.4천 |
|---|
| 2026.07.17 | ₩67,080 | ₩67,456 | ₩67,074 | ₩67,268 | +0.28% | 1.9만 |
|---|
| 2026.07.16 | ₩67,268 | ₩67,322 | ₩67,080 | ₩67,181 | -0.13% | 1.1만 |
|---|
| 2026.07.15 | ₩67,442 | ₩67,442 | ₩67,302 | ₩67,302 | -0.21% | 1.2만 |
|---|
| 2026.07.14 | ₩67,670 | ₩67,670 | ₩67,496 | ₩67,509 | -0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩67,630 | ₩67,630 | ₩67,469 | ₩67,489 | -0.21% | 5.4천 |
|---|
| 2026.07.10 | ₩67,469 | ₩67,550 | ₩67,469 | ₩67,543 | +0.11% | 3.9천 |
|---|
| 2026.07.09 | ₩67,523 | ₩67,724 | ₩67,469 | ₩67,556 | +0.05% | 9.3천 |
|---|
| 2026.07.08 | ₩67,602 | ₩67,657 | ₩67,509 | ₩67,556 | -0.07% | 4.4천 |
|---|
| 2026.07.07 | ₩67,764 | ₩68,167 | ₩67,658 | ₩67,697 | -0.10% | 6.8천 |
|---|
| 2026.07.06 | ₩67,791 | ₩67,818 | ₩67,657 | ₩67,818 | +0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩67,697 | ₩67,778 | ₩67,697 | ₩67,737 | +0.06% | 9.9천 |
|---|
| 2026.07.01 | ₩67,623 | ₩67,737 | ₩67,623 | ₩67,677 | +0.08% | 9.6천 |
|---|
| 2026.06.30 | ₩67,590 | ₩67,670 | ₩67,483 | ₩67,603 | +0.02% | 1.4만 |
|---|
| 2026.06.29 | ₩67,429 | ₩67,778 | ₩67,174 | ₩67,623 | +0.29% | 1.4만 |
|---|
| 2026.06.26 | ₩67,590 | ₩67,711 | ₩67,590 | ₩67,711 | +0.18% | 5.6천 |
|---|
| 2026.06.25 | ₩67,737 | ₩67,737 | ₩67,550 | ₩67,657 | -0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩67,637 | ₩67,724 | ₩67,590 | ₩67,630 | -0.01% | 4.2천 |
|---|
| 2026.06.23 | ₩67,550 | ₩67,590 | ₩67,442 | ₩67,496 | -0.08% | 7.1천 |
|---|
| 2026.06.22 | ₩67,389 | ₩67,429 | ₩67,322 | ₩67,422 | +0.05% | 6.9천 |
|---|
| 2026.06.18 | ₩67,335 | ₩67,469 | ₩67,335 | ₩67,429 | +0.14% | 5.1천 |
|---|
| 2026.06.17 | ₩67,456 | ₩67,483 | ₩67,261 | ₩67,308 | -0.22% | 2만 |
|---|
| 2026.06.16 | ₩67,429 | ₩67,523 | ₩67,268 | ₩67,382 | -0.07% | 5.2천 |
|---|
| 2026.06.15 | ₩67,644 | ₩67,657 | ₩67,496 | ₩67,530 | -0.17% | 1만 |
|---|
| 2026.06.12 | ₩67,228 | ₩67,389 | ₩67,228 | ₩67,342 | +0.17% | 2천 |
|---|
| 2026.06.11 | ₩67,469 | ₩67,489 | ₩67,295 | ₩67,489 | +0.03% | 6.9천 |
|---|
| 2026.06.10 | ₩67,255 | ₩67,335 | ₩67,147 | ₩67,174 | -0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩67,255 | ₩67,395 | ₩67,255 | ₩67,369 | +0.17% | 4.4천 |
|---|
| 2026.06.08 | ₩67,670 | ₩67,684 | ₩67,456 | ₩67,508 | -0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩67,563 | ₩67,577 | ₩67,469 | ₩67,543 | -0.03% | 1.7만 |
|---|
| 2026.06.04 | ₩67,483 | ₩67,603 | ₩67,483 | ₩67,550 | +0.10% | 8.6천 |
|---|
| 2026.06.03 | ₩67,563 | ₩67,657 | ₩67,429 | ₩67,590 | +0.04% | 1.5만 |
|---|
| 2026.06.02 | ₩67,563 | ₩67,657 | ₩67,536 | ₩67,570 | +0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩67,080 | ₩67,550 | ₩67,080 | ₩67,476 | +0.59% | 1.9만 |
|---|
| 2026.05.29 | ₩67,080 | ₩67,442 | ₩67,020 | ₩67,275 | +0.29% | 1.2만 |
|---|
| 2026.05.28 | ₩67,194 | ₩67,194 | ₩67,054 | ₩67,161 | -0.05% | 4.2천 |
|---|
| 2026.05.27 | ₩67,040 | ₩67,231 | ₩67,040 | ₩67,231 | +0.28% | 1.2만 |
|---|
| 2026.05.26 | ₩66,745 | ₩67,147 | ₩66,745 | ₩67,000 | +0.38% | 1.9만 |
|---|
| 2026.05.22 | ₩66,879 | ₩66,879 | ₩66,678 | ₩66,745 | -0.20% | 1.2만 |
|---|
| 2026.05.21 | ₩66,785 | ₩66,812 | ₩66,651 | ₩66,758 | -0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩66,665 | ₩66,852 | ₩66,450 | ₩66,792 | +0.19% | 3만 |
|---|
| 2026.05.19 | ₩66,530 | ₩66,651 | ₩66,282 | ₩66,443 | -0.13% | 8.4천 |
|---|
| 2026.05.18 | ₩66,812 | ₩66,812 | ₩66,638 | ₩66,718 | -0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩67,121 | ₩67,121 | ₩66,665 | ₩66,725 | -0.59% | 1.2만 |
|---|
| 2026.05.14 | ₩67,322 | ₩67,322 | ₩67,188 | ₩67,208 | -0.17% | 1.4만 |
|---|
| 2026.05.13 | ₩67,375 | ₩67,375 | ₩67,255 | ₩67,281 | -0.14% | 1.7만 |
|---|
| 2026.05.12 | ₩67,201 | ₩67,429 | ₩67,147 | ₩67,402 | +0.30% | 1.6만 |
|---|
| 2026.05.11 | ₩67,496 | ₩67,496 | ₩67,349 | ₩67,416 | -0.12% | 1.4만 |
|---|
| 2026.05.08 | ₩67,577 | ₩67,577 | ₩67,375 | ₩67,375 | -0.30% | 6.5천 |
|---|
| 2026.05.07 | ₩67,436 | ₩67,469 | ₩67,362 | ₩67,362 | -0.11% | 8.5천 |
|---|
| 2026.05.06 | ₩67,322 | ₩67,395 | ₩67,281 | ₩67,362 | +0.06% | 1만 |
|---|
| 2026.05.05 | ₩67,080 | ₩67,188 | ₩67,080 | ₩67,127 | +0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩67,094 | ₩67,349 | ₩67,035 | ₩67,147 | +0.08% | 1만 |
|---|
| 2026.05.01 | ₩67,134 | ₩67,194 | ₩66,986 | ₩67,054 | -0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩67,107 | ₩67,188 | ₩66,993 | ₩67,100 | -0.01% | 9천 |
|---|
| 2026.04.29 | ₩66,973 | ₩67,107 | ₩66,906 | ₩66,986 | +0.02% | 3.3천 |
|---|
| 2026.04.28 | ₩67,429 | ₩67,429 | ₩67,322 | ₩67,375 | -0.08% | 2만 |
|---|
| 2026.04.27 | ₩67,523 | ₩67,523 | ₩67,395 | ₩67,395 | -0.19% | 3.3천 |
|---|
| 2026.04.24 | ₩67,670 | ₩67,670 | ₩67,402 | ₩67,436 | -0.35% | 8.6천 |
|---|
| 2026.04.23 | ₩67,509 | ₩67,509 | ₩67,375 | ₩67,425 | -0.13% | 1.1만 |
|---|
| 2026.04.22 | ₩67,509 | ₩67,509 | ₩67,295 | ₩67,397 | -0.17% | 2만 |
|---|
| 2026.04.21 | ₩67,382 | ₩67,469 | ₩67,281 | ₩67,342 | -0.06% | 2.8만 |
|---|
| 2026.04.20 | ₩67,214 | ₩67,509 | ₩67,214 | ₩67,429 | +0.32% | 2.9만 |
|---|
| 2026.04.17 | ₩67,449 | ₩67,449 | ₩67,298 | ₩67,395 | -0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩67,040 | ₩67,255 | ₩67,040 | ₩67,235 | +0.29% | 3천 |
|---|
| 2026.04.15 | ₩67,261 | ₩67,362 | ₩67,147 | ₩67,185 | -0.11% | 4.3만 |
|---|
| 2026.04.14 | ₩67,295 | ₩67,496 | ₩67,268 | ₩67,315 | +0.03% | 7.2천 |
|---|
| 2026.04.13 | ₩67,013 | ₩67,228 | ₩67,013 | ₩67,208 | +0.29% | 5.9천 |
|---|
| 2026.04.10 | ₩67,281 | ₩67,281 | ₩67,208 | ₩67,208 | -0.11% | 1.6만 |
|---|
| 2026.04.09 | ₩67,147 | ₩67,253 | ₩67,067 | ₩67,154 | +0.01% | 7천 |
|---|
| 2026.04.08 | ₩67,241 | ₩67,349 | ₩67,027 | ₩67,100 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩66,624 | ₩66,839 | ₩66,624 | ₩66,815 | +0.29% | 1.6만 |
|---|
| 2026.04.06 | ₩66,517 | ₩66,839 | ₩66,517 | ₩66,803 | +0.43% | 1.9만 |
|---|
| 2026.04.02 | ₩66,677 | ₩66,866 | ₩66,624 | ₩66,840 | +0.25% | 1.5만 |
|---|
| 2026.04.01 | ₩66,678 | ₩66,758 | ₩66,598 | ₩66,718 | +0.06% | 5.4천 |
|---|
| 2026.03.31 | ₩66,532 | ₩66,705 | ₩66,383 | ₩66,563 | +0.05% | 1.6만 |
|---|
| 2026.03.30 | ₩66,624 | ₩66,624 | ₩66,075 | ₩66,416 | -0.31% | 1.7만 |
|---|
| 2026.03.27 | ₩66,571 | ₩66,571 | ₩66,376 | ₩66,410 | -0.24% | 9.1천 |
|---|
| 2026.03.26 | ₩66,343 | ₩66,624 | ₩66,343 | ₩66,484 | +0.21% | 1.3만 |
|---|
| 2026.03.25 | ₩66,463 | ₩66,618 | ₩66,450 | ₩66,484 | +0.03% | 1.5만 |
|---|
| 2026.03.24 | ₩66,691 | ₩66,758 | ₩66,316 | ₩66,450 | -0.36% | 1.1만 |
|---|
| 2026.03.23 | ₩66,678 | ₩66,940 | ₩66,678 | ₩66,886 | +0.31% | 1.2만 |
|---|
| 2026.03.20 | ₩67,322 | ₩67,322 | ₩66,718 | ₩66,772 | -0.82% | 1.7만 |
|---|
| 2026.03.19 | ₩67,483 | ₩67,603 | ₩67,362 | ₩67,429 | -0.08% | 1.4만 |
|---|
| 2026.03.18 | ₩67,575 | ₩67,577 | ₩67,523 | ₩67,523 | -0.08% | 1.3천 |
|---|
| 2026.03.17 | ₩67,544 | ₩67,603 | ₩67,536 | ₩67,563 | +0.03% | 7천 |
|---|
| 2026.03.16 | ₩67,523 | ₩67,623 | ₩67,483 | ₩67,483 | -0.06% | 2.7천 |
|---|
| 2026.03.13 | ₩67,389 | ₩67,630 | ₩67,389 | ₩67,570 | +0.27% | 7.4천 |
|---|
| 2026.03.12 | ₩67,684 | ₩67,697 | ₩67,416 | ₩67,416 | -0.40% | 8.4천 |
|---|
| 2026.03.11 | ₩67,764 | ₩67,764 | ₩67,657 | ₩67,684 | -0.12% | 8.7천 |
|---|
| 2026.03.10 | ₩67,778 | ₩67,939 | ₩67,778 | ₩67,806 | +0.04% | 1만 |
|---|
| 2026.03.09 | ₩68,032 | ₩68,032 | ₩67,711 | ₩67,818 | -0.32% | 1.2만 |
|---|
| 2026.03.06 | ₩67,858 | ₩67,925 | ₩67,818 | ₩67,850 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩67,979 | ₩67,979 | ₩67,858 | ₩67,865 | -0.17% | 1.2만 |
|---|
| 2026.03.04 | ₩68,220 | ₩68,220 | ₩67,952 | ₩67,972 | -0.36% | 1.2만 |
|---|
| 2026.03.03 | ₩68,341 | ₩68,341 | ₩67,992 | ₩68,046 | -0.43% | 1.8만 |
|---|
| 2026.03.02 | ₩68,368 | ₩68,542 | ₩68,368 | ₩68,421 | +0.08% | 1.3만 |
|---|
| 2026.02.27 | ₩68,462 | ₩68,636 | ₩68,462 | ₩68,609 | +0.22% | 1.4만 |
|---|
| 2026.02.26 | ₩68,596 | ₩68,596 | ₩68,515 | ₩68,535 | -0.09% | 1.6만 |
|---|
| 2026.02.25 | ₩68,529 | ₩68,656 | ₩68,529 | ₩68,616 | +0.13% | 2.6만 |
|---|
| 2026.02.24 | ₩68,542 | ₩68,661 | ₩68,515 | ₩68,623 | +0.12% | 7.2천 |
|---|
| 2026.02.23 | ₩68,730 | ₩68,730 | ₩68,502 | ₩68,535 | -0.28% | 1.1만 |
|---|
| 2026.02.20 | ₩68,247 | ₩68,690 | ₩68,234 | ₩68,442 | +0.28% | 7.6천 |
|---|
| 2026.02.19 | ₩68,368 | ₩68,448 | ₩68,361 | ₩68,421 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩68,328 | ₩68,328 | ₩68,234 | ₩68,294 | -0.05% | 5.6천 |
|---|
| 2026.02.17 | ₩68,341 | ₩68,368 | ₩68,247 | ₩68,287 | -0.08% | 7천 |
|---|
| 2026.02.13 | ₩68,354 | ₩68,395 | ₩68,220 | ₩68,314 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩68,153 | ₩68,247 | ₩67,979 | ₩68,160 | +0.01% | 1.3만 |
|---|
| 2026.02.11 | ₩67,945 | ₩68,066 | ₩67,945 | ₩68,066 | +0.18% | 8.3천 |
|---|
| 2026.02.10 | ₩68,167 | ₩68,220 | ₩68,140 | ₩68,140 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩68,046 | ₩68,140 | ₩67,979 | ₩68,120 | +0.11% | 1.6만 |
|---|
| 2026.02.06 | ₩68,073 | ₩68,073 | ₩67,898 | ₩67,979 | -0.14% | 1.3만 |
|---|
| 2026.02.05 | ₩67,928 | ₩68,368 | ₩67,925 | ₩68,019 | +0.13% | 1.2만 |
|---|
| 2026.02.04 | ₩67,858 | ₩67,912 | ₩67,791 | ₩67,858 | 0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩67,791 | ₩68,073 | ₩67,778 | ₩67,818 | +0.04% | 8.9천 |
|---|
| 2026.02.02 | ₩67,764 | ₩67,805 | ₩67,688 | ₩67,784 | +0.03% | 1.2만 |
|---|
| 2026.01.30 | ₩67,697 | ₩67,992 | ₩67,603 | ₩67,764 | +0.10% | 2.3만 |
|---|
| 2026.01.29 | ₩67,657 | ₩68,019 | ₩67,623 | ₩67,701 | +0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩67,939 | ₩67,939 | ₩67,818 | ₩67,831 | -0.16% | 1.7만 |
|---|
| 2026.01.27 | ₩67,992 | ₩67,992 | ₩67,778 | ₩67,818 | -0.26% | 1.2만 |
|---|
| 2026.01.26 | ₩68,019 | ₩68,019 | ₩67,670 | ₩67,818 | -0.30% | 3.2만 |
|---|
| 2026.01.23 | ₩67,724 | ₩67,758 | ₩67,711 | ₩67,737 | +0.02% | 2.6만 |
|---|
| 2026.01.22 | ₩68,073 | ₩68,073 | ₩67,737 | ₩67,772 | -0.44% | 5만 |
|---|
| 2026.01.21 | ₩67,684 | ₩67,778 | ₩67,630 | ₩67,778 | +0.14% | 2만 |
|---|
| 2026.01.20 | ₩67,979 | ₩67,979 | ₩67,630 | ₩67,650 | -0.48% | 6.2천 |
|---|
| 2026.01.16 | ₩67,872 | ₩68,006 | ₩67,872 | ₩67,898 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩68,100 | ₩68,100 | ₩67,885 | ₩67,892 | -0.31% | 7.5천 |
|---|
| 2026.01.14 | ₩67,805 | ₩67,925 | ₩67,805 | ₩67,872 | +0.10% | 6.3천 |
|---|
| 2026.01.13 | ₩67,737 | ₩67,878 | ₩67,720 | ₩67,771 | +0.05% | 9.9천 |
|---|
| 2026.01.12 | ₩67,711 | ₩67,737 | ₩67,657 | ₩67,691 | -0.03% | 1.9만 |
|---|
| 2026.01.09 | ₩67,724 | ₩67,724 | ₩67,629 | ₩67,704 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩67,654 | ₩67,697 | ₩67,630 | ₩67,636 | -0.03% | 6.8천 |
|---|
| 2026.01.07 | ₩67,389 | ₩67,644 | ₩67,389 | ₩67,603 | +0.32% | 8.7천 |
|---|
| 2026.01.06 | ₩67,456 | ₩67,469 | ₩67,409 | ₩67,436 | -0.03% | 1.1만 |
|---|
| 2026.01.05 | ₩67,657 | ₩67,657 | ₩67,429 | ₩67,436 | -0.33% | 1.5만 |
|---|
| 2026.01.02 | ₩67,416 | ₩67,442 | ₩67,362 | ₩67,422 | +0.01% | 9.3천 |
|---|
| 2025.12.31 | ₩67,483 | ₩67,483 | ₩67,335 | ₩67,369 | -0.17% | 1.6만 |
|---|
| 2025.12.30 | ₩67,422 | ₩67,456 | ₩67,416 | ₩67,436 | +0.02% | 1.1만 |
|---|
| 2025.12.29 | ₩67,670 | ₩67,670 | ₩67,577 | ₩67,644 | -0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩67,711 | ₩67,711 | ₩67,536 | ₩67,590 | -0.18% | 4.9천 |
|---|
| 2025.12.24 | ₩67,603 | ₩67,603 | ₩67,536 | ₩67,597 | -0.01% | 7.3천 |
|---|
| 2025.12.23 | ₩67,523 | ₩67,724 | ₩67,518 | ₩67,556 | +0.05% | 7.7천 |
|---|
| 2025.12.22 | ₩67,778 | ₩67,778 | ₩67,456 | ₩67,523 | -0.38% | 1.5만 |
|---|
| 2025.12.19 | ₩67,496 | ₩67,496 | ₩67,412 | ₩67,469 | -0.04% | 4.9천 |
|---|
| 2025.12.18 | ₩67,520 | ₩67,520 | ₩67,335 | ₩67,422 | -0.14% | 7.3천 |
|---|
| 2025.12.17 | ₩67,456 | ₩67,456 | ₩67,268 | ₩67,349 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩67,268 | ₩67,523 | ₩67,204 | ₩67,322 | +0.08% | 1.7만 |
|---|
| 2025.12.15 | ₩67,322 | ₩67,523 | ₩67,134 | ₩67,261 | -0.09% | 2.3만 |
|---|
| 2025.12.12 | ₩67,188 | ₩67,228 | ₩67,141 | ₩67,181 | -0.01% | 1.4만 |
|---|
| 2025.12.11 | ₩67,389 | ₩67,389 | ₩67,245 | ₩67,275 | -0.17% | 4.3천 |
|---|
| 2025.12.10 | ₩67,193 | ₩67,281 | ₩67,181 | ₩67,214 | +0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩67,273 | ₩67,281 | ₩67,228 | ₩67,228 | -0.07% | 3.4천 |
|---|
| 2025.12.08 | ₩67,295 | ₩67,523 | ₩67,235 | ₩67,281 | -0.02% | 1.8만 |
|---|
| 2025.12.05 | ₩67,170 | ₩67,322 | ₩67,080 | ₩67,201 | +0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩67,115 | ₩67,469 | ₩67,080 | ₩67,181 | +0.10% | 1.7만 |
|---|
| 2025.12.03 | ₩67,094 | ₩67,319 | ₩67,094 | ₩67,194 | +0.15% | 3천 |
|---|
| 2025.12.02 | ₩66,879 | ₩67,442 | ₩66,879 | ₩67,235 | +0.53% | 1.2만 |
|---|
| 2025.12.01 | ₩67,389 | ₩67,389 | ₩67,067 | ₩67,268 | -0.18% | 1.5만 |
|---|
| 2025.11.28 | ₩67,469 | ₩67,550 | ₩67,436 | ₩67,469 | 0.00% | 7.4천 |
|---|
| 2025.11.26 | ₩67,389 | ₩67,536 | ₩67,295 | ₩67,530 | +0.21% | 6.7천 |
|---|
| 2025.11.25 | ₩67,442 | ₩67,603 | ₩67,391 | ₩67,503 | +0.09% | 4.8천 |
|---|
| 2025.11.24 | ₩67,603 | ₩67,603 | ₩67,503 | ₩67,556 | -0.07% | 3천 |
|---|
| 2025.11.21 | ₩67,630 | ₩67,630 | ₩67,515 | ₩67,515 | -0.17% | 3.3천 |
|---|
| 2025.11.20 | ₩67,509 | ₩67,872 | ₩67,420 | ₩67,436 | -0.11% | 1.2만 |
|---|
| 2025.11.19 | ₩67,575 | ₩67,575 | ₩67,355 | ₩67,355 | -0.33% | 2.2천 |
|---|
| 2025.11.18 | ₩67,603 | ₩67,603 | ₩67,463 | ₩67,463 | -0.21% | 6.2천 |
|---|
| 2025.11.17 | ₩67,724 | ₩67,724 | ₩67,365 | ₩67,389 | -0.50% | 5.6천 |
|---|
| 2025.11.14 | ₩67,295 | ₩67,523 | ₩67,228 | ₩67,302 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩67,577 | ₩67,577 | ₩67,322 | ₩67,416 | -0.24% | 6천 |
|---|
| 2025.11.12 | ₩67,483 | ₩67,724 | ₩67,483 | ₩67,610 | +0.19% | 9.2천 |
|---|
| 2025.11.11 | ₩67,463 | ₩67,724 | ₩67,463 | ₩67,603 | +0.21% | 1.4만 |
|---|
| 2025.11.10 | ₩67,295 | ₩67,496 | ₩67,295 | ₩67,389 | +0.14% | 1.6만 |
|---|
| 2025.11.07 | ₩67,147 | ₩67,548 | ₩67,147 | ₩67,342 | +0.29% | 3.8천 |
|---|
| 2025.11.06 | ₩67,469 | ₩67,469 | ₩67,349 | ₩67,349 | -0.18% | 700 |
|---|
| 2025.11.05 | ₩67,509 | ₩67,711 | ₩67,335 | ₩67,355 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩67,094 | ₩67,590 | ₩67,094 | ₩67,516 | +0.63% | 1.5만 |
|---|
| 2025.11.03 | ₩67,469 | ₩67,469 | ₩67,268 | ₩67,328 | -0.21% | 4.2천 |
|---|
| 2025.10.31 | ₩67,295 | ₩67,550 | ₩67,295 | ₩67,442 | +0.22% | 7.2천 |
|---|
| 2025.10.30 | ₩67,349 | ₩67,414 | ₩67,067 | ₩67,328 | -0.03% | 8.7천 |
|---|
| 2025.10.29 | ₩67,764 | ₩67,764 | ₩67,539 | ₩67,550 | -0.32% | 5.4천 |
|---|
| 2025.10.28 | ₩67,831 | ₩67,831 | ₩67,657 | ₩67,664 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩67,724 | ₩67,778 | ₩67,577 | ₩67,677 | -0.07% | 6.5천 |
|---|
| 2025.10.24 | ₩67,630 | ₩67,764 | ₩67,563 | ₩67,610 | -0.03% | 5.2천 |
|---|
| 2025.10.23 | ₩67,724 | ₩67,724 | ₩67,523 | ₩67,617 | -0.16% | 4.2천 |
|---|
| 2025.10.22 | ₩67,805 | ₩67,818 | ₩67,577 | ₩67,677 | -0.19% | 2.5천 |
|---|
| 2025.10.21 | ₩67,563 | ₩67,805 | ₩67,563 | ₩67,623 | +0.09% | 4.4천 |
|---|
| 2025.10.20 | ₩67,711 | ₩67,818 | ₩67,538 | ₩67,610 | -0.15% | 4.1천 |
|---|
| 2025.10.17 | ₩67,429 | ₩67,634 | ₩67,429 | ₩67,543 | +0.17% | 3.7천 |
|---|
| 2025.10.16 | ₩67,308 | ₩67,523 | ₩67,268 | ₩67,429 | +0.18% | 1.1만 |
|---|
| 2025.10.15 | ₩67,308 | ₩67,442 | ₩67,241 | ₩67,255 | -0.08% | 5.2천 |
|---|
| 2025.10.14 | ₩67,429 | ₩67,429 | ₩67,201 | ₩67,241 | -0.28% | 4.9천 |
|---|
| 2025.10.13 | ₩67,208 | ₩67,214 | ₩67,060 | ₩67,201 | -0.01% | 9.6천 |
|---|
| 2025.10.10 | ₩67,143 | ₩67,268 | ₩67,054 | ₩67,134 | -0.01% | 2.7천 |
|---|