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 | ₩63,019 | ₩63,045 | ₩62,892 | ₩63,045 | +0.04% | 5.5천 |
| 2026.10.08 | ₩62,832 | ₩62,974 | ₩62,758 | ₩62,959 | +0.20% | 4.7천 |
| 2026.10.07 | ₩62,463 | ₩62,879 | ₩62,463 | ₩62,848 | +0.62% | 1.7천 |
| 2026.10.06 | ₩62,932 | ₩63,066 | ₩62,919 | ₩62,964 | +0.05% | 1.2천 |
| 2026.10.05 | ₩63,361 | ₩63,361 | ₩62,691 | ₩62,771 | -0.93% | 2.3천 |
| 2026.10.02 | ₩62,917 | ₩62,917 | ₩62,731 | ₩62,762 | -0.25% | 2.3천 |
| 2026.10.01 | ₩62,588 | ₩62,892 | ₩62,588 | ₩62,820 | +0.37% | 1천 |
| 2026.09.30 | ₩62,912 | ₩62,912 | ₩62,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,702 |
| -0.33% |
| 3.1천 |
| 2026.09.29 | ₩62,919 | ₩62,971 | ₩62,677 | ₩62,860 | -0.09% | 3.5천 |
|---|
| 2026.09.28 | ₩63,160 | ₩63,267 | ₩63,058 | ₩63,208 | +0.08% | 5.9천 |
|---|
| 2026.09.25 | ₩63,455 | ₩63,522 | ₩63,455 | ₩63,469 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩63,898 | ₩63,898 | ₩63,428 | ₩63,428 | -0.73% | 4.8천 |
|---|
| 2026.09.23 | ₩64,005 | ₩64,005 | ₩63,723 | ₩63,723 | -0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩64,313 | ₩64,474 | ₩64,220 | ₩64,398 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩64,246 | ₩64,406 | ₩64,246 | ₩64,358 | +0.17% | 8천 |
|---|
| 2026.09.18 | ₩64,171 | ₩64,177 | ₩64,099 | ₩64,162 | -0.01% | 2.8천 |
|---|
| 2026.09.17 | ₩64,181 | ₩64,356 | ₩64,179 | ₩64,356 | +0.27% | 3.4천 |
|---|
| 2026.09.16 | ₩64,179 | ₩64,179 | ₩64,028 | ₩64,028 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩64,112 | ₩64,139 | ₩63,951 | ₩64,036 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩64,059 | ₩64,179 | ₩63,925 | ₩64,083 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩64,193 | ₩64,287 | ₩64,018 | ₩64,018 | -0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩64,233 | ₩64,260 | ₩64,045 | ₩64,110 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩64,810 | ₩64,810 | ₩64,501 | ₩64,543 | -0.41% | 2.5천 |
|---|
| 2026.09.08 | ₩64,689 | ₩64,716 | ₩64,622 | ₩64,685 | -0.01% | 2.3천 |
|---|
| 2026.09.04 | ₩64,863 | ₩64,863 | ₩64,769 | ₩64,781 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩64,930 | ₩64,930 | ₩64,730 | ₩64,760 | -0.26% | 2.6천 |
|---|
| 2026.09.02 | ₩64,623 | ₩64,688 | ₩64,623 | ₩64,688 | +0.10% | 900 |
|---|
| 2026.09.01 | ₩64,736 | ₩64,736 | ₩64,645 | ₩64,645 | -0.14% | 1.5천 |
|---|
| 2026.08.31 | ₩64,718 | ₩64,799 | ₩64,718 | ₩64,772 | +0.08% | 3천 |
|---|
| 2026.08.28 | ₩65,058 | ₩65,058 | ₩64,877 | ₩64,882 | -0.27% | 800 |
|---|
| 2026.08.27 | ₩65,319 | ₩65,359 | ₩65,259 | ₩65,292 | -0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩65,359 | ₩65,389 | ₩65,359 | ₩65,389 | +0.05% | 1.3천 |
|---|
| 2026.08.25 | ₩65,252 | ₩65,480 | ₩65,252 | ₩65,480 | +0.35% | 1.3천 |
|---|
| 2026.08.24 | ₩65,011 | ₩65,239 | ₩65,011 | ₩65,169 | +0.24% | 4.5천 |
|---|
| 2026.08.21 | ₩65,185 | ₩65,185 | ₩64,957 | ₩65,038 | -0.23% | 4.2천 |
|---|
| 2026.08.20 | ₩65,051 | ₩65,131 | ₩65,038 | ₩65,118 | +0.10% | 8.2천 |
|---|
| 2026.08.19 | ₩65,400 | ₩65,400 | ₩65,185 | ₩65,314 | -0.13% | 2.9천 |
|---|
| 2026.08.18 | ₩64,984 | ₩65,064 | ₩64,863 | ₩64,993 | +0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,118 | ₩65,118 | ₩64,944 | ₩64,954 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩65,145 | ₩65,232 | ₩65,123 | ₩65,123 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩65,373 | ₩65,417 | ₩65,241 | ₩65,275 | -0.15% | 3.3천 |
|---|
| 2026.08.12 | ₩65,078 | ₩65,078 | ₩65,078 | ₩65,078 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩65,142 | ₩65,166 | ₩65,058 | ₩65,058 | -0.13% | 3.7천 |
|---|
| 2026.08.10 | ₩65,038 | ₩65,051 | ₩65,003 | ₩65,003 | -0.05% | 1.8천 |
|---|
| 2026.08.07 | ₩65,232 | ₩65,237 | ₩65,198 | ₩65,235 | +0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩65,225 | ₩65,225 | ₩65,078 | ₩65,110 | -0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩65,339 | ₩65,339 | ₩65,185 | ₩65,280 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩65,051 | ₩65,306 | ₩65,051 | ₩65,260 | +0.32% | 5.3천 |
|---|
| 2026.08.03 | ₩64,863 | ₩65,064 | ₩64,863 | ₩64,977 | +0.18% | 7.8천 |
|---|
| 2026.07.31 | ₩64,743 | ₩64,816 | ₩64,675 | ₩64,816 | +0.11% | 4.2천 |
|---|
| 2026.07.30 | ₩64,957 | ₩65,064 | ₩64,903 | ₩65,013 | +0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩65,333 | ₩65,333 | ₩65,091 | ₩65,158 | -0.27% | 5.4천 |
|---|
| 2026.07.28 | ₩65,306 | ₩65,488 | ₩65,306 | ₩65,460 | +0.24% | 2.3천 |
|---|
| 2026.07.27 | ₩65,252 | ₩65,306 | ₩65,185 | ₩65,239 | -0.02% | 1만 |
|---|
| 2026.07.24 | ₩65,165 | ₩65,333 | ₩65,105 | ₩65,156 | -0.01% | 4.3천 |
|---|
| 2026.07.23 | ₩64,970 | ₩65,076 | ₩64,970 | ₩65,076 | +0.16% | 2.6천 |
|---|
| 2026.07.22 | ₩65,252 | ₩65,341 | ₩65,252 | ₩65,319 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩65,379 | ₩65,453 | ₩65,359 | ₩65,440 | +0.09% | 8천 |
|---|
| 2026.07.20 | ₩65,668 | ₩65,668 | ₩65,373 | ₩65,473 | -0.30% | 4.1천 |
|---|
| 2026.07.17 | ₩65,728 | ₩65,728 | ₩65,668 | ₩65,670 | -0.09% | 700 |
|---|
| 2026.07.16 | ₩65,628 | ₩65,628 | ₩65,493 | ₩65,603 | -0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩65,587 | ₩65,762 | ₩65,587 | ₩65,687 | +0.15% | 3.1천 |
|---|
| 2026.07.14 | ₩65,581 | ₩65,628 | ₩65,493 | ₩65,566 | -0.02% | 1.3천 |
|---|
| 2026.07.13 | ₩65,587 | ₩65,601 | ₩65,393 | ₩65,393 | -0.30% | 3.7천 |
|---|
| 2026.07.10 | ₩65,661 | ₩65,681 | ₩65,547 | ₩65,649 | -0.02% | 2천 |
|---|
| 2026.07.09 | ₩65,681 | ₩65,762 | ₩65,567 | ₩65,721 | +0.06% | 2.1천 |
|---|
| 2026.07.08 | ₩65,613 | ₩65,628 | ₩65,453 | ₩65,598 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩65,708 | ₩65,856 | ₩65,688 | ₩65,762 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩65,941 | ₩66,244 | ₩65,885 | ₩66,244 | +0.46% | 3.6천 |
|---|
| 2026.07.02 | ₩65,775 | ₩65,990 | ₩65,775 | ₩65,932 | +0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩65,882 | ₩65,955 | ₩65,850 | ₩65,894 | +0.02% | 3.8천 |
|---|
| 2026.06.30 | ₩66,177 | ₩66,177 | ₩66,083 | ₩66,083 | -0.14% | 5.5천 |
|---|
| 2026.06.29 | ₩66,258 | ₩66,258 | ₩66,171 | ₩66,234 | -0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩66,342 | ₩66,526 | ₩66,338 | ₩66,420 | +0.12% | 4.6천 |
|---|
| 2026.06.25 | ₩66,466 | ₩66,486 | ₩66,338 | ₩66,393 | -0.11% | 1.2만 |
|---|
| 2026.06.24 | ₩66,352 | ₩66,354 | ₩66,352 | ₩66,354 | +0.00% | 900 |
|---|
| 2026.06.23 | ₩66,104 | ₩66,137 | ₩66,030 | ₩66,130 | +0.04% | 5.7천 |
|---|
| 2026.06.22 | ₩66,177 | ₩66,177 | ₩65,963 | ₩66,055 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩66,224 | ₩66,224 | ₩66,124 | ₩66,165 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩66,271 | ₩66,325 | ₩65,956 | ₩66,098 | -0.26% | 7.1천 |
|---|
| 2026.06.16 | ₩66,526 | ₩66,526 | ₩66,137 | ₩66,218 | -0.46% | 2천 |
|---|
| 2026.06.15 | ₩66,110 | ₩66,171 | ₩66,097 | ₩66,101 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩65,943 | ₩66,043 | ₩65,943 | ₩66,030 | +0.13% | 1.5천 |
|---|
| 2026.06.11 | ₩65,755 | ₩66,100 | ₩65,669 | ₩66,100 | +0.52% | 3.8천 |
|---|
| 2026.06.10 | ₩65,721 | ₩65,721 | ₩65,648 | ₩65,648 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩65,681 | ₩65,766 | ₩65,681 | ₩65,766 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩65,681 | ₩65,681 | ₩65,562 | ₩65,614 | -0.10% | 1.1천 |
|---|
| 2026.06.05 | ₩65,788 | ₩65,788 | ₩65,628 | ₩65,648 | -0.21% | 4.2천 |
|---|
| 2026.06.04 | ₩66,035 | ₩66,035 | ₩65,909 | ₩65,948 | -0.13% | 2.9천 |
|---|
| 2026.06.03 | ₩65,882 | ₩65,882 | ₩65,802 | ₩65,841 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩65,936 | ₩66,037 | ₩65,932 | ₩65,956 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩65,768 | ₩65,949 | ₩65,695 | ₩65,927 | +0.24% | 7.6천 |
|---|
| 2026.05.29 | ₩65,842 | ₩66,015 | ₩65,842 | ₩65,971 | +0.20% | 4.7천 |
|---|
| 2026.05.28 | ₩65,842 | ₩65,990 | ₩65,842 | ₩65,917 | +0.11% | 1.9천 |
|---|
| 2026.05.27 | ₩66,204 | ₩66,204 | ₩66,016 | ₩66,026 | -0.27% | 1.2천 |
|---|
| 2026.05.26 | ₩66,218 | ₩66,218 | ₩65,963 | ₩66,023 | -0.29% | 2.9천 |
|---|
| 2026.05.22 | ₩65,763 | ₩65,826 | ₩65,708 | ₩65,783 | +0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩65,708 | ₩65,708 | ₩65,653 | ₩65,653 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩65,172 | ₩65,618 | ₩65,172 | ₩65,618 | +0.69% | 3.9천 |
|---|
| 2026.05.19 | ₩65,346 | ₩65,346 | ₩65,172 | ₩65,219 | -0.19% | 4.3천 |
|---|
| 2026.05.18 | ₩65,520 | ₩65,601 | ₩65,440 | ₩65,492 | -0.04% | 1.3천 |
|---|
| 2026.05.15 | ₩65,654 | ₩65,654 | ₩65,433 | ₩65,433 | -0.34% | 4천 |
|---|
| 2026.05.14 | ₩65,976 | ₩65,976 | ₩65,869 | ₩65,943 | -0.05% | 2.3천 |
|---|
| 2026.05.13 | ₩65,990 | ₩65,990 | ₩65,802 | ₩65,876 | -0.17% | 8.5천 |
|---|
| 2026.05.12 | ₩65,856 | ₩65,963 | ₩65,856 | ₩65,932 | +0.12% | 2.5천 |
|---|
| 2026.05.11 | ₩66,218 | ₩66,295 | ₩66,097 | ₩66,129 | -0.13% | 2.9천 |
|---|
| 2026.05.08 | ₩66,204 | ₩66,273 | ₩66,191 | ₩66,273 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩66,285 | ₩66,285 | ₩66,062 | ₩66,062 | -0.34% | 1.6천 |
|---|
| 2026.05.06 | ₩66,124 | ₩66,311 | ₩66,124 | ₩66,285 | +0.24% | 1.1천 |
|---|
| 2026.05.05 | ₩65,869 | ₩66,070 | ₩65,869 | ₩65,983 | +0.17% | 2천 |
|---|
| 2026.05.04 | ₩65,976 | ₩65,976 | ₩65,709 | ₩65,813 | -0.25% | 8천 |
|---|
| 2026.05.01 | ₩65,976 | ₩66,281 | ₩65,976 | ₩66,074 | +0.15% | 6.4천 |
|---|
| 2026.04.30 | ₩65,882 | ₩66,083 | ₩65,869 | ₩65,976 | +0.14% | 8.1천 |
|---|
| 2026.04.29 | ₩65,882 | ₩65,972 | ₩65,849 | ₩65,870 | -0.02% | 1.5만 |
|---|
| 2026.04.28 | ₩66,405 | ₩66,419 | ₩66,352 | ₩66,391 | -0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩66,620 | ₩66,620 | ₩66,379 | ₩66,456 | -0.25% | 4.1천 |
|---|
| 2026.04.24 | ₩66,526 | ₩66,539 | ₩66,526 | ₩66,539 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,633 | ₩66,674 | ₩66,492 | ₩66,492 | -0.21% | 5.2천 |
|---|
| 2026.04.22 | ₩66,539 | ₩66,539 | ₩66,539 | ₩66,539 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩66,711 | ₩66,711 | ₩66,499 | ₩66,551 | -0.24% | 2.4천 |
|---|
| 2026.04.20 | ₩66,834 | ₩66,834 | ₩66,640 | ₩66,687 | -0.22% | 2.4천 |
|---|
| 2026.04.17 | ₩66,700 | ₩66,700 | ₩66,633 | ₩66,700 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩66,466 | ₩66,466 | ₩66,285 | ₩66,380 | -0.13% | 1천 |
|---|
| 2026.04.15 | ₩66,446 | ₩66,593 | ₩66,446 | ₩66,519 | +0.11% | 4.3천 |
|---|
| 2026.04.14 | ₩66,487 | ₩66,660 | ₩66,487 | ₩66,641 | +0.23% | 1천 |
|---|
| 2026.04.13 | ₩66,110 | ₩66,436 | ₩66,110 | ₩66,436 | +0.49% | 3.6천 |
|---|
| 2026.04.10 | ₩66,318 | ₩66,329 | ₩66,279 | ₩66,279 | -0.06% | 1.5천 |
|---|
| 2026.04.09 | ₩66,888 | ₩66,888 | ₩66,177 | ₩66,370 | -0.77% | 1.7천 |
|---|
| 2026.04.08 | ₩66,459 | ₩66,486 | ₩66,352 | ₩66,403 | -0.08% | 2천 |
|---|
| 2026.04.07 | ₩65,876 | ₩66,098 | ₩65,842 | ₩66,098 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩66,352 | ₩66,352 | ₩65,882 | ₩66,070 | -0.42% | 2.9천 |
|---|
| 2026.04.02 | ₩65,882 | ₩66,057 | ₩65,846 | ₩66,019 | +0.21% | 2.5천 |
|---|
| 2026.04.01 | ₩65,976 | ₩66,003 | ₩65,802 | ₩66,002 | +0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩65,654 | ₩66,003 | ₩65,654 | ₩65,913 | +0.39% | 2.5천 |
|---|
| 2026.03.30 | ₩65,493 | ₩65,628 | ₩65,493 | ₩65,614 | +0.18% | 2.7천 |
|---|
| 2026.03.27 | ₩65,654 | ₩65,654 | ₩65,406 | ₩65,414 | -0.37% | 5.1천 |
|---|
| 2026.03.26 | ₩65,976 | ₩65,976 | ₩65,680 | ₩65,680 | -0.45% | 3.3천 |
|---|
| 2026.03.25 | ₩65,949 | ₩66,137 | ₩65,949 | ₩66,130 | +0.27% | 1.3천 |
|---|
| 2026.03.24 | ₩65,856 | ₩65,923 | ₩65,708 | ₩65,788 | -0.10% | 4.6천 |
|---|
| 2026.03.23 | ₩65,990 | ₩66,124 | ₩65,884 | ₩66,070 | +0.12% | 2.4천 |
|---|
| 2026.03.20 | ₩65,976 | ₩65,976 | ₩65,735 | ₩65,775 | -0.30% | 7.1천 |
|---|
| 2026.03.19 | ₩66,071 | ₩66,365 | ₩66,071 | ₩66,362 | +0.44% | 1.6천 |
|---|
| 2026.03.18 | ₩66,352 | ₩66,358 | ₩66,191 | ₩66,191 | -0.24% | 1.4천 |
|---|
| 2026.03.17 | ₩66,432 | ₩66,553 | ₩66,379 | ₩66,472 | +0.06% | 4.9천 |
|---|
| 2026.03.16 | ₩66,338 | ₩66,365 | ₩66,202 | ₩66,263 | -0.11% | 4.6천 |
|---|
| 2026.03.13 | ₩66,151 | ₩66,151 | ₩65,927 | ₩65,927 | -0.34% | 6.3천 |
|---|
| 2026.03.12 | ₩66,320 | ₩66,325 | ₩66,191 | ₩66,193 | -0.19% | 8.3천 |
|---|
| 2026.03.11 | ₩66,674 | ₩66,674 | ₩66,340 | ₩66,405 | -0.40% | 6.4천 |
|---|
| 2026.03.10 | ₩66,864 | ₩66,982 | ₩66,700 | ₩66,720 | -0.21% | 7.1천 |
|---|
| 2026.03.09 | ₩66,633 | ₩66,938 | ₩66,620 | ₩66,938 | +0.46% | 5.2천 |
|---|
| 2026.03.06 | ₩66,553 | ₩66,834 | ₩66,486 | ₩66,640 | +0.13% | 4.7천 |
|---|
| 2026.03.05 | ₩66,928 | ₩66,928 | ₩66,794 | ₩66,825 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩67,058 | ₩67,076 | ₩66,969 | ₩67,069 | +0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩66,955 | ₩67,652 | ₩66,788 | ₩67,371 | +0.62% | 8천 |
|---|
| 2026.03.02 | ₩67,290 | ₩67,290 | ₩67,076 | ₩67,142 | -0.22% | 6.8천 |
|---|
| 2026.02.27 | ₩67,492 | ₩67,492 | ₩67,384 | ₩67,424 | -0.10% | 3.2천 |
|---|
| 2026.02.26 | ₩67,304 | ₩67,357 | ₩67,245 | ₩67,301 | -0.00% | 800 |
|---|
| 2026.02.25 | ₩67,277 | ₩67,518 | ₩67,277 | ₩67,437 | +0.24% | 4.1천 |
|---|
| 2026.02.24 | ₩67,438 | ₩67,492 | ₩67,438 | ₩67,465 | +0.04% | 2.4천 |
|---|
| 2026.02.23 | ₩67,424 | ₩67,532 | ₩67,357 | ₩67,441 | +0.02% | 1.4만 |
|---|
| 2026.02.20 | ₩67,398 | ₩67,411 | ₩67,290 | ₩67,391 | -0.01% | 3.3천 |
|---|
| 2026.02.19 | ₩67,277 | ₩67,290 | ₩67,223 | ₩67,277 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩67,364 | ₩67,364 | ₩67,337 | ₩67,351 | -0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩67,337 | ₩67,398 | ₩67,264 | ₩67,339 | +0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩67,223 | ₩67,357 | ₩67,203 | ₩67,304 | +0.12% | 4.3천 |
|---|
| 2026.02.12 | ₩67,049 | ₩67,096 | ₩66,969 | ₩67,096 | +0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩66,841 | ₩66,914 | ₩66,834 | ₩66,851 | +0.01% | 1.9천 |
|---|
| 2026.02.10 | ₩66,955 | ₩67,036 | ₩66,942 | ₩66,955 | 0.00% | 3.5천 |
|---|
| 2026.02.09 | ₩66,606 | ₩66,821 | ₩66,606 | ₩66,761 | +0.23% | 8.1천 |
|---|
| 2026.02.06 | ₩66,674 | ₩66,674 | ₩66,600 | ₩66,648 | -0.04% | 2.1천 |
|---|
| 2026.02.05 | ₩66,392 | ₩66,674 | ₩66,392 | ₩66,674 | +0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩66,379 | ₩66,491 | ₩66,379 | ₩66,446 | +0.10% | 1.2만 |
|---|
| 2026.02.03 | ₩66,379 | ₩66,539 | ₩66,379 | ₩66,488 | +0.17% | 8.6천 |
|---|
| 2026.02.02 | ₩66,392 | ₩66,446 | ₩66,392 | ₩66,446 | +0.08% | 4.4천 |
|---|
| 2026.01.30 | ₩66,499 | ₩66,539 | ₩66,471 | ₩66,471 | -0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩66,439 | ₩66,553 | ₩66,439 | ₩66,553 | +0.17% | 3.5천 |
|---|
| 2026.01.28 | ₩66,700 | ₩66,792 | ₩66,674 | ₩66,696 | -0.01% | 7.9천 |
|---|
| 2026.01.27 | ₩66,861 | ₩66,875 | ₩66,754 | ₩66,875 | +0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩66,741 | ₩66,869 | ₩66,741 | ₩66,848 | +0.16% | 4.2천 |
|---|
| 2026.01.23 | ₩66,794 | ₩66,794 | ₩66,667 | ₩66,741 | -0.08% | 2.6천 |
|---|
| 2026.01.22 | ₩66,647 | ₩66,706 | ₩66,513 | ₩66,706 | +0.09% | 2.2천 |
|---|
| 2026.01.21 | ₩66,513 | ₩66,633 | ₩66,381 | ₩66,620 | +0.16% | 5.8천 |
|---|
| 2026.01.20 | ₩66,459 | ₩66,499 | ₩66,385 | ₩66,432 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩66,741 | ₩66,755 | ₩66,600 | ₩66,631 | -0.16% | 9.4천 |
|---|
| 2026.01.15 | ₩66,700 | ₩66,848 | ₩66,687 | ₩66,781 | +0.12% | 6.9천 |
|---|
| 2026.01.14 | ₩66,694 | ₩66,821 | ₩66,660 | ₩66,767 | +0.11% | 1.3만 |
|---|
| 2026.01.13 | ₩66,680 | ₩66,714 | ₩66,553 | ₩66,635 | -0.07% | 6.1천 |
|---|
| 2026.01.12 | ₩66,660 | ₩66,714 | ₩66,541 | ₩66,687 | +0.04% | 1만 |
|---|
| 2026.01.09 | ₩66,627 | ₩66,648 | ₩66,566 | ₩66,578 | -0.07% | 2.9천 |
|---|
| 2026.01.08 | ₩66,492 | ₩66,645 | ₩66,492 | ₩66,554 | +0.09% | 5.3천 |
|---|
| 2026.01.07 | ₩66,539 | ₩66,714 | ₩66,527 | ₩66,606 | +0.10% | 9.6천 |
|---|
| 2026.01.06 | ₩66,566 | ₩66,593 | ₩66,451 | ₩66,564 | -0.00% | 8.7천 |
|---|
| 2026.01.05 | ₩66,379 | ₩66,580 | ₩66,365 | ₩66,506 | +0.19% | 1만 |
|---|
| 2026.01.02 | ₩66,177 | ₩66,329 | ₩66,177 | ₩66,287 | +0.17% | 3.1천 |
|---|
| 2025.12.31 | ₩66,546 | ₩66,593 | ₩66,379 | ₩66,411 | -0.20% | 5.3천 |
|---|
| 2025.12.30 | ₩66,529 | ₩66,529 | ₩66,405 | ₩66,499 | -0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩66,861 | ₩67,089 | ₩66,861 | ₩67,034 | +0.26% | 2.2천 |
|---|
| 2025.12.26 | ₩66,982 | ₩66,982 | ₩66,903 | ₩66,955 | -0.04% | 2.2천 |
|---|
| 2025.12.24 | ₩66,938 | ₩66,973 | ₩66,938 | ₩66,973 | +0.05% | 300 |
|---|
| 2025.12.23 | ₩66,767 | ₩66,908 | ₩66,700 | ₩66,908 | +0.21% | 1.6천 |
|---|
| 2025.12.22 | ₩66,888 | ₩66,888 | ₩66,781 | ₩66,875 | -0.02% | 5.4천 |
|---|
| 2025.12.19 | ₩66,928 | ₩66,928 | ₩66,767 | ₩66,808 | -0.18% | 5.9만 |
|---|
| 2025.12.18 | ₩66,955 | ₩66,955 | ₩66,915 | ₩66,915 | -0.06% | 2천 |
|---|
| 2025.12.17 | ₩66,723 | ₩66,777 | ₩66,707 | ₩66,777 | +0.08% | 1.2천 |
|---|
| 2025.12.16 | ₩66,781 | ₩66,901 | ₩66,741 | ₩66,901 | +0.18% | 6천 |
|---|
| 2025.12.15 | ₩66,928 | ₩67,049 | ₩66,745 | ₩66,789 | -0.21% | 7.8천 |
|---|
| 2025.12.12 | ₩66,694 | ₩66,694 | ₩66,620 | ₩66,651 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩66,981 | ₩66,990 | ₩66,821 | ₩66,865 | -0.17% | 3.4천 |
|---|
| 2025.12.10 | ₩66,674 | ₩66,901 | ₩66,580 | ₩66,881 | +0.31% | 1.7천 |
|---|
| 2025.12.09 | ₩66,861 | ₩66,861 | ₩66,714 | ₩66,720 | -0.21% | 2천 |
|---|
| 2025.12.08 | ₩66,821 | ₩66,875 | ₩66,714 | ₩66,739 | -0.12% | 1.3만 |
|---|
| 2025.12.05 | ₩66,767 | ₩66,903 | ₩66,753 | ₩66,782 | +0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩67,156 | ₩67,156 | ₩66,901 | ₩66,951 | -0.31% | 3.1천 |
|---|
| 2025.12.03 | ₩67,104 | ₩67,210 | ₩66,995 | ₩67,170 | +0.10% | 2.8천 |
|---|
| 2025.12.02 | ₩66,915 | ₩67,009 | ₩66,808 | ₩66,962 | +0.07% | 1.2천 |
|---|
| 2025.12.01 | ₩67,049 | ₩67,062 | ₩66,908 | ₩66,982 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩67,290 | ₩67,290 | ₩67,120 | ₩67,178 | -0.17% | 1.8천 |
|---|
| 2025.11.26 | ₩67,096 | ₩67,317 | ₩67,089 | ₩67,274 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩67,297 | ₩67,451 | ₩67,297 | ₩67,390 | +0.14% | 1.8천 |
|---|
| 2025.11.24 | ₩67,183 | ₩67,300 | ₩67,116 | ₩67,261 | +0.12% | 14.6만 |
|---|
| 2025.11.21 | ₩66,901 | ₩67,003 | ₩66,901 | ₩67,003 | +0.15% | 5.7천 |
|---|
| 2025.11.20 | ₩67,009 | ₩67,009 | ₩66,841 | ₩66,855 | -0.23% | 500 |
|---|
| 2025.11.19 | ₩66,877 | ₩66,877 | ₩66,749 | ₩66,759 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩66,881 | ₩66,881 | ₩66,832 | ₩66,841 | -0.06% | 1.4천 |
|---|
| 2025.11.17 | ₩66,781 | ₩66,877 | ₩66,781 | ₩66,804 | +0.03% | 1.3천 |
|---|
| 2025.11.14 | ₩66,942 | ₩66,942 | ₩66,767 | ₩66,767 | -0.26% | 1.3천 |
|---|
| 2025.11.13 | ₩67,089 | ₩67,089 | ₩66,935 | ₩66,935 | -0.23% | 1.2천 |
|---|
| 2025.11.12 | ₩67,135 | ₩67,250 | ₩67,049 | ₩67,243 | +0.16% | 2.8천 |
|---|
| 2025.11.11 | ₩67,264 | ₩67,317 | ₩67,129 | ₩67,237 | -0.04% | 1천 |
|---|
| 2025.11.10 | ₩66,962 | ₩67,049 | ₩66,861 | ₩67,049 | +0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩66,982 | ₩67,062 | ₩66,875 | ₩67,042 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩66,969 | ₩66,995 | ₩66,966 | ₩66,995 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩66,915 | ₩66,942 | ₩66,660 | ₩66,727 | -0.28% | 4.1천 |
|---|
| 2025.11.04 | ₩66,942 | ₩66,982 | ₩66,935 | ₩66,935 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩67,036 | ₩67,036 | ₩66,848 | ₩66,920 | -0.17% | 2.1천 |
|---|
| 2025.10.31 | ₩67,076 | ₩67,103 | ₩67,009 | ₩67,030 | -0.07% | 2.8천 |
|---|
| 2025.10.30 | ₩66,982 | ₩67,089 | ₩66,875 | ₩67,002 | +0.03% | 2.1천 |
|---|
| 2025.10.29 | ₩67,760 | ₩67,760 | ₩67,410 | ₩67,410 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩67,733 | ₩67,800 | ₩67,730 | ₩67,787 | +0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩67,666 | ₩67,773 | ₩67,658 | ₩67,760 | +0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩67,706 | ₩67,706 | ₩67,438 | ₩67,665 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩67,599 | ₩67,612 | ₩67,532 | ₩67,532 | -0.10% | 2.2천 |
|---|
| 2025.10.22 | ₩67,706 | ₩67,706 | ₩67,610 | ₩67,644 | -0.09% | 1.4천 |
|---|
| 2025.10.21 | ₩67,706 | ₩67,706 | ₩67,585 | ₩67,624 | -0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩67,357 | ₩67,534 | ₩67,357 | ₩67,534 | +0.26% | 1.9천 |
|---|
| 2025.10.17 | ₩67,384 | ₩67,451 | ₩67,344 | ₩67,404 | +0.03% | 2.7천 |
|---|
| 2025.10.16 | ₩67,357 | ₩67,532 | ₩67,357 | ₩67,509 | +0.22% | 600 |
|---|
| 2025.10.15 | ₩67,331 | ₩67,478 | ₩67,331 | ₩67,355 | +0.04% | 2천 |
|---|
| 2025.10.14 | ₩67,076 | ₩67,332 | ₩67,076 | ₩67,332 | +0.38% | 800 |
|---|
| 2025.10.13 | ₩66,928 | ₩67,160 | ₩66,888 | ₩67,160 | +0.35% | 2.3천 |
|---|
| 2025.10.10 | ₩66,915 | ₩66,915 | ₩66,907 | ₩66,915 | 0.00% | 2.5천 |
|---|