시장 데이터를 불러오는 중
전체 종목
Fidelity Tactical Bond ETF 과거 주가
Fidelity Tactical Bond ETF · FTBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Tactical Bond ETF · FTBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,974 | ₩63,000 | ₩62,847 | ₩63,000 | +0.04% | 5.5천 |
| 2026.10.08 | ₩62,787 | ₩62,929 | ₩62,713 | ₩62,914 | +0.20% | 4.7천 |
| 2026.10.07 | ₩62,418 | ₩62,834 | ₩62,418 | ₩62,803 | +0.62% | 1.7천 |
| 2026.10.06 | ₩62,887 | ₩63,021 | ₩62,874 | ₩62,919 | +0.05% | 1.2천 |
| 2026.10.05 | ₩63,316 | ₩63,316 | ₩62,646 | ₩62,726 | -0.93% | 2.3천 |
| 2026.10.02 | ₩62,872 | ₩62,872 | ₩62,686 | ₩62,717 | -0.25% | 2.3천 |
| 2026.10.01 | ₩62,543 | ₩62,847 | ₩62,543 | ₩62,775 | +0.37% | 1천 |
| 2026.09.30 | ₩62,867 | ₩62,867 | ₩62,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,657 |
| -0.33% |
| 3.1천 |
| 2026.09.29 | ₩62,874 | ₩62,926 | ₩62,633 | ₩62,815 | -0.09% | 3.5천 |
|---|
| 2026.09.28 | ₩63,115 | ₩63,222 | ₩63,013 | ₩63,163 | +0.08% | 5.9천 |
|---|
| 2026.09.25 | ₩63,410 | ₩63,477 | ₩63,410 | ₩63,423 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩63,852 | ₩63,852 | ₩63,383 | ₩63,383 | -0.73% | 4.8천 |
|---|
| 2026.09.23 | ₩63,959 | ₩63,959 | ₩63,678 | ₩63,678 | -0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩64,267 | ₩64,428 | ₩64,174 | ₩64,352 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩64,200 | ₩64,360 | ₩64,200 | ₩64,312 | +0.17% | 8천 |
|---|
| 2026.09.18 | ₩64,125 | ₩64,131 | ₩64,053 | ₩64,116 | -0.01% | 2.8천 |
|---|
| 2026.09.17 | ₩64,135 | ₩64,310 | ₩64,133 | ₩64,310 | +0.27% | 3.4천 |
|---|
| 2026.09.16 | ₩64,133 | ₩64,133 | ₩63,982 | ₩63,982 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩64,066 | ₩64,093 | ₩63,906 | ₩63,990 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩64,013 | ₩64,133 | ₩63,879 | ₩64,037 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩64,147 | ₩64,241 | ₩63,973 | ₩63,973 | -0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩64,187 | ₩64,214 | ₩63,999 | ₩64,064 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩64,763 | ₩64,763 | ₩64,455 | ₩64,497 | -0.41% | 2.5천 |
|---|
| 2026.09.08 | ₩64,643 | ₩64,669 | ₩64,576 | ₩64,639 | -0.01% | 2.3천 |
|---|
| 2026.09.04 | ₩64,817 | ₩64,817 | ₩64,723 | ₩64,735 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩64,884 | ₩64,884 | ₩64,684 | ₩64,714 | -0.26% | 2.6천 |
|---|
| 2026.09.02 | ₩64,577 | ₩64,641 | ₩64,577 | ₩64,641 | +0.10% | 900 |
|---|
| 2026.09.01 | ₩64,689 | ₩64,689 | ₩64,598 | ₩64,598 | -0.14% | 1.5천 |
|---|
| 2026.08.31 | ₩64,672 | ₩64,752 | ₩64,672 | ₩64,726 | +0.08% | 3천 |
|---|
| 2026.08.28 | ₩65,011 | ₩65,011 | ₩64,830 | ₩64,836 | -0.27% | 800 |
|---|
| 2026.08.27 | ₩65,272 | ₩65,313 | ₩65,212 | ₩65,246 | -0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩65,313 | ₩65,342 | ₩65,313 | ₩65,342 | +0.05% | 1.3천 |
|---|
| 2026.08.25 | ₩65,205 | ₩65,433 | ₩65,205 | ₩65,433 | +0.35% | 1.3천 |
|---|
| 2026.08.24 | ₩64,964 | ₩65,192 | ₩64,964 | ₩65,122 | +0.24% | 4.5천 |
|---|
| 2026.08.21 | ₩65,138 | ₩65,138 | ₩64,911 | ₩64,991 | -0.23% | 4.2천 |
|---|
| 2026.08.20 | ₩65,004 | ₩65,085 | ₩64,991 | ₩65,071 | +0.10% | 8.2천 |
|---|
| 2026.08.19 | ₩65,353 | ₩65,353 | ₩65,138 | ₩65,267 | -0.13% | 2.9천 |
|---|
| 2026.08.18 | ₩64,937 | ₩65,018 | ₩64,817 | ₩64,947 | +0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,071 | ₩65,071 | ₩64,897 | ₩64,908 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩65,098 | ₩65,185 | ₩65,077 | ₩65,077 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩65,326 | ₩65,370 | ₩65,195 | ₩65,228 | -0.15% | 3.3천 |
|---|
| 2026.08.12 | ₩65,031 | ₩65,031 | ₩65,031 | ₩65,031 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩65,095 | ₩65,120 | ₩65,011 | ₩65,011 | -0.13% | 3.7천 |
|---|
| 2026.08.10 | ₩64,991 | ₩65,004 | ₩64,956 | ₩64,956 | -0.05% | 1.8천 |
|---|
| 2026.08.07 | ₩65,185 | ₩65,191 | ₩65,152 | ₩65,188 | +0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩65,179 | ₩65,179 | ₩65,031 | ₩65,063 | -0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩65,292 | ₩65,292 | ₩65,138 | ₩65,234 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩65,004 | ₩65,259 | ₩65,004 | ₩65,213 | +0.32% | 5.3천 |
|---|
| 2026.08.03 | ₩64,817 | ₩65,018 | ₩64,817 | ₩64,931 | +0.18% | 7.8천 |
|---|
| 2026.07.31 | ₩64,696 | ₩64,770 | ₩64,629 | ₩64,770 | +0.11% | 4.2천 |
|---|
| 2026.07.30 | ₩64,911 | ₩65,018 | ₩64,857 | ₩64,967 | +0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩65,286 | ₩65,286 | ₩65,045 | ₩65,112 | -0.27% | 5.4천 |
|---|
| 2026.07.28 | ₩65,259 | ₩65,441 | ₩65,259 | ₩65,413 | +0.24% | 2.3천 |
|---|
| 2026.07.27 | ₩65,205 | ₩65,259 | ₩65,138 | ₩65,192 | -0.02% | 1만 |
|---|
| 2026.07.24 | ₩65,118 | ₩65,286 | ₩65,058 | ₩65,109 | -0.01% | 4.3천 |
|---|
| 2026.07.23 | ₩64,924 | ₩65,030 | ₩64,924 | ₩65,030 | +0.16% | 2.6천 |
|---|
| 2026.07.22 | ₩65,205 | ₩65,294 | ₩65,205 | ₩65,272 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩65,333 | ₩65,406 | ₩65,313 | ₩65,393 | +0.09% | 8천 |
|---|
| 2026.07.20 | ₩65,621 | ₩65,621 | ₩65,326 | ₩65,426 | -0.30% | 4.1천 |
|---|
| 2026.07.17 | ₩65,681 | ₩65,681 | ₩65,621 | ₩65,623 | -0.09% | 700 |
|---|
| 2026.07.16 | ₩65,581 | ₩65,581 | ₩65,447 | ₩65,556 | -0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩65,540 | ₩65,715 | ₩65,540 | ₩65,640 | +0.15% | 3.1천 |
|---|
| 2026.07.14 | ₩65,534 | ₩65,581 | ₩65,447 | ₩65,519 | -0.02% | 1.3천 |
|---|
| 2026.07.13 | ₩65,540 | ₩65,554 | ₩65,346 | ₩65,346 | -0.30% | 3.7천 |
|---|
| 2026.07.10 | ₩65,614 | ₩65,634 | ₩65,500 | ₩65,602 | -0.02% | 2천 |
|---|
| 2026.07.09 | ₩65,634 | ₩65,715 | ₩65,520 | ₩65,674 | +0.06% | 2.1천 |
|---|
| 2026.07.08 | ₩65,566 | ₩65,581 | ₩65,406 | ₩65,551 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩65,661 | ₩65,808 | ₩65,641 | ₩65,715 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩65,894 | ₩66,197 | ₩65,838 | ₩66,197 | +0.46% | 3.6천 |
|---|
| 2026.07.02 | ₩65,728 | ₩65,942 | ₩65,728 | ₩65,885 | +0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩65,835 | ₩65,908 | ₩65,803 | ₩65,847 | +0.02% | 3.8천 |
|---|
| 2026.06.30 | ₩66,130 | ₩66,130 | ₩66,036 | ₩66,036 | -0.14% | 5.5천 |
|---|
| 2026.06.29 | ₩66,210 | ₩66,210 | ₩66,123 | ₩66,186 | -0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩66,295 | ₩66,478 | ₩66,291 | ₩66,373 | +0.12% | 4.6천 |
|---|
| 2026.06.25 | ₩66,418 | ₩66,438 | ₩66,291 | ₩66,346 | -0.11% | 1.2만 |
|---|
| 2026.06.24 | ₩66,304 | ₩66,307 | ₩66,304 | ₩66,307 | +0.00% | 900 |
|---|
| 2026.06.23 | ₩66,056 | ₩66,090 | ₩65,983 | ₩66,083 | +0.04% | 5.7천 |
|---|
| 2026.06.22 | ₩66,130 | ₩66,130 | ₩65,916 | ₩66,008 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩66,177 | ₩66,177 | ₩66,076 | ₩66,118 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩66,224 | ₩66,277 | ₩65,909 | ₩66,051 | -0.26% | 7.1천 |
|---|
| 2026.06.16 | ₩66,478 | ₩66,478 | ₩66,090 | ₩66,170 | -0.46% | 2천 |
|---|
| 2026.06.15 | ₩66,063 | ₩66,123 | ₩66,050 | ₩66,054 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩65,895 | ₩65,996 | ₩65,895 | ₩65,983 | +0.13% | 1.5천 |
|---|
| 2026.06.11 | ₩65,708 | ₩66,052 | ₩65,622 | ₩66,052 | +0.52% | 3.8천 |
|---|
| 2026.06.10 | ₩65,674 | ₩65,674 | ₩65,601 | ₩65,601 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩65,634 | ₩65,719 | ₩65,634 | ₩65,719 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩65,634 | ₩65,634 | ₩65,515 | ₩65,567 | -0.10% | 1.1천 |
|---|
| 2026.06.05 | ₩65,741 | ₩65,741 | ₩65,581 | ₩65,601 | -0.21% | 4.2천 |
|---|
| 2026.06.04 | ₩65,988 | ₩65,988 | ₩65,862 | ₩65,901 | -0.13% | 2.9천 |
|---|
| 2026.06.03 | ₩65,835 | ₩65,835 | ₩65,755 | ₩65,794 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩65,889 | ₩65,989 | ₩65,885 | ₩65,909 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩65,721 | ₩65,902 | ₩65,648 | ₩65,879 | +0.24% | 7.6천 |
|---|
| 2026.05.29 | ₩65,795 | ₩65,968 | ₩65,795 | ₩65,924 | +0.20% | 4.7천 |
|---|
| 2026.05.28 | ₩65,795 | ₩65,942 | ₩65,795 | ₩65,870 | +0.11% | 1.9천 |
|---|
| 2026.05.27 | ₩66,157 | ₩66,157 | ₩65,969 | ₩65,979 | -0.27% | 1.2천 |
|---|
| 2026.05.26 | ₩66,170 | ₩66,170 | ₩65,916 | ₩65,976 | -0.29% | 2.9천 |
|---|
| 2026.05.22 | ₩65,716 | ₩65,779 | ₩65,661 | ₩65,736 | +0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩65,661 | ₩65,661 | ₩65,606 | ₩65,606 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩65,125 | ₩65,571 | ₩65,125 | ₩65,571 | +0.69% | 3.9천 |
|---|
| 2026.05.19 | ₩65,299 | ₩65,299 | ₩65,125 | ₩65,172 | -0.19% | 4.3천 |
|---|
| 2026.05.18 | ₩65,473 | ₩65,554 | ₩65,393 | ₩65,445 | -0.04% | 1.3천 |
|---|
| 2026.05.15 | ₩65,607 | ₩65,607 | ₩65,386 | ₩65,386 | -0.34% | 4천 |
|---|
| 2026.05.14 | ₩65,929 | ₩65,929 | ₩65,822 | ₩65,895 | -0.05% | 2.3천 |
|---|
| 2026.05.13 | ₩65,942 | ₩65,942 | ₩65,755 | ₩65,828 | -0.17% | 8.5천 |
|---|
| 2026.05.12 | ₩65,808 | ₩65,916 | ₩65,808 | ₩65,885 | +0.12% | 2.5천 |
|---|
| 2026.05.11 | ₩66,170 | ₩66,248 | ₩66,050 | ₩66,082 | -0.13% | 2.9천 |
|---|
| 2026.05.08 | ₩66,157 | ₩66,225 | ₩66,143 | ₩66,225 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩66,237 | ₩66,237 | ₩66,015 | ₩66,015 | -0.34% | 1.6천 |
|---|
| 2026.05.06 | ₩66,076 | ₩66,264 | ₩66,076 | ₩66,237 | +0.24% | 1.1천 |
|---|
| 2026.05.05 | ₩65,822 | ₩66,023 | ₩65,822 | ₩65,936 | +0.17% | 2천 |
|---|
| 2026.05.04 | ₩65,929 | ₩65,929 | ₩65,662 | ₩65,766 | -0.25% | 8천 |
|---|
| 2026.05.01 | ₩65,929 | ₩66,233 | ₩65,929 | ₩66,027 | +0.15% | 6.4천 |
|---|
| 2026.04.30 | ₩65,835 | ₩66,036 | ₩65,822 | ₩65,929 | +0.14% | 8.1천 |
|---|
| 2026.04.29 | ₩65,835 | ₩65,925 | ₩65,802 | ₩65,823 | -0.02% | 1.5만 |
|---|
| 2026.04.28 | ₩66,358 | ₩66,371 | ₩66,304 | ₩66,343 | -0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩66,572 | ₩66,572 | ₩66,331 | ₩66,409 | -0.25% | 4.1천 |
|---|
| 2026.04.24 | ₩66,478 | ₩66,492 | ₩66,478 | ₩66,492 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,586 | ₩66,626 | ₩66,445 | ₩66,445 | -0.21% | 5.2천 |
|---|
| 2026.04.22 | ₩66,492 | ₩66,492 | ₩66,492 | ₩66,492 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩66,663 | ₩66,663 | ₩66,452 | ₩66,504 | -0.24% | 2.4천 |
|---|
| 2026.04.20 | ₩66,787 | ₩66,787 | ₩66,592 | ₩66,639 | -0.22% | 2.4천 |
|---|
| 2026.04.17 | ₩66,653 | ₩66,653 | ₩66,586 | ₩66,653 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩66,418 | ₩66,418 | ₩66,237 | ₩66,332 | -0.13% | 1천 |
|---|
| 2026.04.15 | ₩66,398 | ₩66,545 | ₩66,398 | ₩66,472 | +0.11% | 4.3천 |
|---|
| 2026.04.14 | ₩66,440 | ₩66,612 | ₩66,440 | ₩66,594 | +0.23% | 1천 |
|---|
| 2026.04.13 | ₩66,063 | ₩66,389 | ₩66,063 | ₩66,389 | +0.49% | 3.6천 |
|---|
| 2026.04.10 | ₩66,271 | ₩66,281 | ₩66,232 | ₩66,232 | -0.06% | 1.5천 |
|---|
| 2026.04.09 | ₩66,840 | ₩66,840 | ₩66,130 | ₩66,323 | -0.77% | 1.7천 |
|---|
| 2026.04.08 | ₩66,411 | ₩66,438 | ₩66,304 | ₩66,355 | -0.08% | 2천 |
|---|
| 2026.04.07 | ₩65,828 | ₩66,051 | ₩65,795 | ₩66,051 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩66,304 | ₩66,304 | ₩65,835 | ₩66,023 | -0.42% | 2.9천 |
|---|
| 2026.04.02 | ₩65,835 | ₩66,009 | ₩65,799 | ₩65,972 | +0.21% | 2.5천 |
|---|
| 2026.04.01 | ₩65,929 | ₩65,956 | ₩65,755 | ₩65,954 | +0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩65,607 | ₩65,956 | ₩65,607 | ₩65,866 | +0.39% | 2.5천 |
|---|
| 2026.03.30 | ₩65,447 | ₩65,581 | ₩65,447 | ₩65,567 | +0.18% | 2.7천 |
|---|
| 2026.03.27 | ₩65,607 | ₩65,607 | ₩65,359 | ₩65,368 | -0.37% | 5.1천 |
|---|
| 2026.03.26 | ₩65,929 | ₩65,929 | ₩65,633 | ₩65,633 | -0.45% | 3.3천 |
|---|
| 2026.03.25 | ₩65,902 | ₩66,090 | ₩65,902 | ₩66,083 | +0.27% | 1.3천 |
|---|
| 2026.03.24 | ₩65,808 | ₩65,875 | ₩65,661 | ₩65,741 | -0.10% | 4.6천 |
|---|
| 2026.03.23 | ₩65,942 | ₩66,076 | ₩65,837 | ₩66,023 | +0.12% | 2.4천 |
|---|
| 2026.03.20 | ₩65,929 | ₩65,929 | ₩65,688 | ₩65,728 | -0.30% | 7.1천 |
|---|
| 2026.03.19 | ₩66,024 | ₩66,318 | ₩66,024 | ₩66,315 | +0.44% | 1.6천 |
|---|
| 2026.03.18 | ₩66,304 | ₩66,311 | ₩66,143 | ₩66,143 | -0.24% | 1.4천 |
|---|
| 2026.03.17 | ₩66,385 | ₩66,505 | ₩66,331 | ₩66,425 | +0.06% | 4.9천 |
|---|
| 2026.03.16 | ₩66,291 | ₩66,318 | ₩66,154 | ₩66,216 | -0.11% | 4.6천 |
|---|
| 2026.03.13 | ₩66,103 | ₩66,103 | ₩65,879 | ₩65,879 | -0.34% | 6.3천 |
|---|
| 2026.03.12 | ₩66,272 | ₩66,277 | ₩66,143 | ₩66,146 | -0.19% | 8.3천 |
|---|
| 2026.03.11 | ₩66,626 | ₩66,626 | ₩66,292 | ₩66,358 | -0.40% | 6.4천 |
|---|
| 2026.03.10 | ₩66,816 | ₩66,934 | ₩66,653 | ₩66,673 | -0.21% | 7.1천 |
|---|
| 2026.03.09 | ₩66,586 | ₩66,890 | ₩66,572 | ₩66,890 | +0.46% | 5.2천 |
|---|
| 2026.03.06 | ₩66,505 | ₩66,787 | ₩66,438 | ₩66,592 | +0.13% | 4.7천 |
|---|
| 2026.03.05 | ₩66,880 | ₩66,880 | ₩66,746 | ₩66,777 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩67,010 | ₩67,028 | ₩66,921 | ₩67,021 | +0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩66,907 | ₩67,604 | ₩66,740 | ₩67,323 | +0.62% | 8천 |
|---|
| 2026.03.02 | ₩67,242 | ₩67,242 | ₩67,028 | ₩67,093 | -0.22% | 6.8천 |
|---|
| 2026.02.27 | ₩67,443 | ₩67,443 | ₩67,336 | ₩67,376 | -0.10% | 3.2천 |
|---|
| 2026.02.26 | ₩67,256 | ₩67,309 | ₩67,197 | ₩67,253 | -0.00% | 800 |
|---|
| 2026.02.25 | ₩67,229 | ₩67,470 | ₩67,229 | ₩67,388 | +0.24% | 4.1천 |
|---|
| 2026.02.24 | ₩67,390 | ₩67,443 | ₩67,390 | ₩67,416 | +0.04% | 2.4천 |
|---|
| 2026.02.23 | ₩67,376 | ₩67,483 | ₩67,309 | ₩67,392 | +0.02% | 1.4만 |
|---|
| 2026.02.20 | ₩67,349 | ₩67,363 | ₩67,242 | ₩67,343 | -0.01% | 3.3천 |
|---|
| 2026.02.19 | ₩67,229 | ₩67,242 | ₩67,175 | ₩67,229 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩67,316 | ₩67,316 | ₩67,289 | ₩67,303 | -0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩67,289 | ₩67,349 | ₩67,215 | ₩67,290 | +0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩67,175 | ₩67,309 | ₩67,155 | ₩67,256 | +0.12% | 4.3천 |
|---|
| 2026.02.12 | ₩67,001 | ₩67,048 | ₩66,921 | ₩67,048 | +0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩66,793 | ₩66,866 | ₩66,787 | ₩66,803 | +0.01% | 1.9천 |
|---|
| 2026.02.10 | ₩66,907 | ₩66,988 | ₩66,894 | ₩66,907 | 0.00% | 3.5천 |
|---|
| 2026.02.09 | ₩66,559 | ₩66,773 | ₩66,559 | ₩66,713 | +0.23% | 8.1천 |
|---|
| 2026.02.06 | ₩66,626 | ₩66,626 | ₩66,552 | ₩66,600 | -0.04% | 2.1천 |
|---|
| 2026.02.05 | ₩66,344 | ₩66,626 | ₩66,344 | ₩66,626 | +0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩66,331 | ₩66,444 | ₩66,331 | ₩66,398 | +0.10% | 1.2만 |
|---|
| 2026.02.03 | ₩66,331 | ₩66,492 | ₩66,331 | ₩66,441 | +0.17% | 8.6천 |
|---|
| 2026.02.02 | ₩66,344 | ₩66,398 | ₩66,344 | ₩66,398 | +0.08% | 4.4천 |
|---|
| 2026.01.30 | ₩66,452 | ₩66,492 | ₩66,423 | ₩66,423 | -0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩66,391 | ₩66,505 | ₩66,391 | ₩66,505 | +0.17% | 3.5천 |
|---|
| 2026.01.28 | ₩66,653 | ₩66,744 | ₩66,626 | ₩66,649 | -0.01% | 7.9천 |
|---|
| 2026.01.27 | ₩66,813 | ₩66,827 | ₩66,706 | ₩66,827 | +0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩66,693 | ₩66,821 | ₩66,693 | ₩66,800 | +0.16% | 4.2천 |
|---|
| 2026.01.23 | ₩66,746 | ₩66,746 | ₩66,619 | ₩66,693 | -0.08% | 2.6천 |
|---|
| 2026.01.22 | ₩66,599 | ₩66,658 | ₩66,465 | ₩66,658 | +0.09% | 2.2천 |
|---|
| 2026.01.21 | ₩66,465 | ₩66,586 | ₩66,334 | ₩66,572 | +0.16% | 5.8천 |
|---|
| 2026.01.20 | ₩66,411 | ₩66,452 | ₩66,338 | ₩66,385 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩66,693 | ₩66,708 | ₩66,552 | ₩66,583 | -0.16% | 9.4천 |
|---|
| 2026.01.15 | ₩66,653 | ₩66,800 | ₩66,639 | ₩66,733 | +0.12% | 6.9천 |
|---|
| 2026.01.14 | ₩66,646 | ₩66,773 | ₩66,612 | ₩66,720 | +0.11% | 1.3만 |
|---|
| 2026.01.13 | ₩66,632 | ₩66,666 | ₩66,505 | ₩66,587 | -0.07% | 6.1천 |
|---|
| 2026.01.12 | ₩66,612 | ₩66,666 | ₩66,493 | ₩66,639 | +0.04% | 1만 |
|---|
| 2026.01.09 | ₩66,579 | ₩66,600 | ₩66,519 | ₩66,531 | -0.07% | 2.9천 |
|---|
| 2026.01.08 | ₩66,445 | ₩66,598 | ₩66,445 | ₩66,507 | +0.09% | 5.3천 |
|---|
| 2026.01.07 | ₩66,492 | ₩66,666 | ₩66,480 | ₩66,559 | +0.10% | 9.6천 |
|---|
| 2026.01.06 | ₩66,519 | ₩66,545 | ₩66,403 | ₩66,516 | -0.00% | 8.7천 |
|---|
| 2026.01.05 | ₩66,331 | ₩66,532 | ₩66,318 | ₩66,458 | +0.19% | 1만 |
|---|
| 2026.01.02 | ₩66,130 | ₩66,281 | ₩66,130 | ₩66,240 | +0.17% | 3.1천 |
|---|
| 2025.12.31 | ₩66,498 | ₩66,545 | ₩66,331 | ₩66,363 | -0.20% | 5.3천 |
|---|
| 2025.12.30 | ₩66,481 | ₩66,481 | ₩66,358 | ₩66,452 | -0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩66,813 | ₩67,041 | ₩66,813 | ₩66,986 | +0.26% | 2.2천 |
|---|
| 2025.12.26 | ₩66,934 | ₩66,934 | ₩66,855 | ₩66,907 | -0.04% | 2.2천 |
|---|
| 2025.12.24 | ₩66,890 | ₩66,925 | ₩66,890 | ₩66,925 | +0.05% | 300 |
|---|
| 2025.12.23 | ₩66,720 | ₩66,860 | ₩66,653 | ₩66,860 | +0.21% | 1.6천 |
|---|
| 2025.12.22 | ₩66,840 | ₩66,840 | ₩66,733 | ₩66,827 | -0.02% | 5.4천 |
|---|
| 2025.12.19 | ₩66,880 | ₩66,880 | ₩66,720 | ₩66,760 | -0.18% | 5.9만 |
|---|
| 2025.12.18 | ₩66,907 | ₩66,907 | ₩66,867 | ₩66,867 | -0.06% | 2천 |
|---|
| 2025.12.17 | ₩66,675 | ₩66,729 | ₩66,659 | ₩66,729 | +0.08% | 1.2천 |
|---|
| 2025.12.16 | ₩66,733 | ₩66,854 | ₩66,693 | ₩66,854 | +0.18% | 6천 |
|---|
| 2025.12.15 | ₩66,880 | ₩67,001 | ₩66,697 | ₩66,741 | -0.21% | 7.8천 |
|---|
| 2025.12.12 | ₩66,646 | ₩66,646 | ₩66,572 | ₩66,603 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩66,933 | ₩66,942 | ₩66,773 | ₩66,817 | -0.17% | 3.4천 |
|---|
| 2025.12.10 | ₩66,626 | ₩66,854 | ₩66,532 | ₩66,833 | +0.31% | 1.7천 |
|---|
| 2025.12.09 | ₩66,813 | ₩66,813 | ₩66,666 | ₩66,673 | -0.21% | 2천 |
|---|
| 2025.12.08 | ₩66,773 | ₩66,827 | ₩66,666 | ₩66,691 | -0.12% | 1.3만 |
|---|
| 2025.12.05 | ₩66,720 | ₩66,855 | ₩66,705 | ₩66,734 | +0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩67,108 | ₩67,108 | ₩66,854 | ₩66,903 | -0.31% | 3.1천 |
|---|
| 2025.12.03 | ₩67,056 | ₩67,162 | ₩66,947 | ₩67,122 | +0.10% | 2.8천 |
|---|
| 2025.12.02 | ₩66,867 | ₩66,961 | ₩66,760 | ₩66,914 | +0.07% | 1.2천 |
|---|
| 2025.12.01 | ₩67,001 | ₩67,014 | ₩66,860 | ₩66,934 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩67,242 | ₩67,242 | ₩67,072 | ₩67,130 | -0.17% | 1.8천 |
|---|
| 2025.11.26 | ₩67,048 | ₩67,269 | ₩67,041 | ₩67,226 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩67,249 | ₩67,403 | ₩67,249 | ₩67,341 | +0.14% | 1.8천 |
|---|
| 2025.11.24 | ₩67,135 | ₩67,252 | ₩67,068 | ₩67,213 | +0.12% | 14.6만 |
|---|
| 2025.11.21 | ₩66,854 | ₩66,955 | ₩66,854 | ₩66,955 | +0.15% | 5.7천 |
|---|
| 2025.11.20 | ₩66,961 | ₩66,961 | ₩66,793 | ₩66,807 | -0.23% | 500 |
|---|
| 2025.11.19 | ₩66,829 | ₩66,829 | ₩66,701 | ₩66,712 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩66,833 | ₩66,833 | ₩66,784 | ₩66,793 | -0.06% | 1.4천 |
|---|
| 2025.11.17 | ₩66,733 | ₩66,829 | ₩66,733 | ₩66,756 | +0.03% | 1.3천 |
|---|
| 2025.11.14 | ₩66,894 | ₩66,894 | ₩66,720 | ₩66,720 | -0.26% | 1.3천 |
|---|
| 2025.11.13 | ₩67,041 | ₩67,041 | ₩66,887 | ₩66,887 | -0.23% | 1.2천 |
|---|
| 2025.11.12 | ₩67,087 | ₩67,202 | ₩67,001 | ₩67,195 | +0.16% | 2.8천 |
|---|
| 2025.11.11 | ₩67,215 | ₩67,269 | ₩67,081 | ₩67,189 | -0.04% | 1천 |
|---|
| 2025.11.10 | ₩66,914 | ₩67,001 | ₩66,813 | ₩67,001 | +0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩66,934 | ₩67,014 | ₩66,827 | ₩66,994 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩66,921 | ₩66,947 | ₩66,918 | ₩66,947 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩66,867 | ₩66,894 | ₩66,612 | ₩66,679 | -0.28% | 4.1천 |
|---|
| 2025.11.04 | ₩66,894 | ₩66,934 | ₩66,887 | ₩66,887 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,988 | ₩66,988 | ₩66,800 | ₩66,872 | -0.17% | 2.1천 |
|---|
| 2025.10.31 | ₩67,028 | ₩67,055 | ₩66,961 | ₩66,982 | -0.07% | 2.8천 |
|---|
| 2025.10.30 | ₩66,934 | ₩67,041 | ₩66,827 | ₩66,954 | +0.03% | 2.1천 |
|---|
| 2025.10.29 | ₩67,711 | ₩67,711 | ₩67,361 | ₩67,361 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩67,684 | ₩67,751 | ₩67,682 | ₩67,738 | +0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩67,617 | ₩67,725 | ₩67,609 | ₩67,711 | +0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩67,658 | ₩67,658 | ₩67,390 | ₩67,616 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩67,550 | ₩67,564 | ₩67,483 | ₩67,483 | -0.10% | 2.2천 |
|---|
| 2025.10.22 | ₩67,658 | ₩67,658 | ₩67,561 | ₩67,596 | -0.09% | 1.4천 |
|---|
| 2025.10.21 | ₩67,658 | ₩67,658 | ₩67,537 | ₩67,576 | -0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩67,309 | ₩67,486 | ₩67,309 | ₩67,486 | +0.26% | 1.9천 |
|---|
| 2025.10.17 | ₩67,336 | ₩67,403 | ₩67,296 | ₩67,356 | +0.03% | 2.7천 |
|---|
| 2025.10.16 | ₩67,309 | ₩67,483 | ₩67,309 | ₩67,461 | +0.22% | 600 |
|---|
| 2025.10.15 | ₩67,282 | ₩67,430 | ₩67,282 | ₩67,307 | +0.04% | 2천 |
|---|
| 2025.10.14 | ₩67,028 | ₩67,284 | ₩67,028 | ₩67,284 | +0.38% | 800 |
|---|
| 2025.10.13 | ₩66,880 | ₩67,112 | ₩66,840 | ₩67,112 | +0.35% | 2.3천 |
|---|
| 2025.10.10 | ₩66,867 | ₩66,867 | ₩66,859 | ₩66,867 | 0.00% | 2.5천 |
|---|