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 | ₩63,037 | ₩63,062 | ₩62,909 | ₩63,062 | +0.04% | 5.5천 |
| 2026.10.08 | ₩62,849 | ₩62,991 | ₩62,775 | ₩62,976 | +0.20% | 4.7천 |
| 2026.10.07 | ₩62,480 | ₩62,896 | ₩62,480 | ₩62,865 | +0.62% | 1.7천 |
| 2026.10.06 | ₩62,950 | ₩63,084 | ₩62,936 | ₩62,982 | +0.05% | 1.2천 |
| 2026.10.05 | ₩63,379 | ₩63,379 | ₩62,708 | ₩62,789 | -0.93% | 2.3천 |
| 2026.10.02 | ₩62,935 | ₩62,935 | ₩62,748 | ₩62,779 | -0.25% | 2.3천 |
| 2026.10.01 | ₩62,605 | ₩62,909 | ₩62,605 | ₩62,837 | +0.37% | 1천 |
| 2026.09.30 | ₩62,929 | ₩62,929 | ₩62,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,719 |
| -0.33% |
| 3.1천 |
| 2026.09.29 | ₩62,936 | ₩62,988 | ₩62,695 | ₩62,877 | -0.09% | 3.5천 |
|---|
| 2026.09.28 | ₩63,178 | ₩63,285 | ₩63,076 | ₩63,226 | +0.08% | 5.9천 |
|---|
| 2026.09.25 | ₩63,473 | ₩63,540 | ₩63,473 | ₩63,486 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩63,915 | ₩63,915 | ₩63,446 | ₩63,446 | -0.73% | 4.8천 |
|---|
| 2026.09.23 | ₩64,023 | ₩64,023 | ₩63,741 | ₩63,741 | -0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩64,331 | ₩64,492 | ₩64,237 | ₩64,416 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩64,264 | ₩64,424 | ₩64,264 | ₩64,375 | +0.17% | 8천 |
|---|
| 2026.09.18 | ₩64,189 | ₩64,194 | ₩64,117 | ₩64,180 | -0.01% | 2.8천 |
|---|
| 2026.09.17 | ₩64,198 | ₩64,374 | ₩64,197 | ₩64,374 | +0.27% | 3.4천 |
|---|
| 2026.09.16 | ₩64,197 | ₩64,197 | ₩64,045 | ₩64,045 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩64,130 | ₩64,157 | ₩63,969 | ₩64,053 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩64,076 | ₩64,197 | ₩63,942 | ₩64,100 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩64,210 | ₩64,304 | ₩64,036 | ₩64,036 | -0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩64,251 | ₩64,277 | ₩64,063 | ₩64,127 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩64,827 | ₩64,827 | ₩64,519 | ₩64,561 | -0.41% | 2.5천 |
|---|
| 2026.09.08 | ₩64,707 | ₩64,734 | ₩64,640 | ₩64,703 | -0.01% | 2.3천 |
|---|
| 2026.09.04 | ₩64,881 | ₩64,881 | ₩64,787 | ₩64,799 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩64,948 | ₩64,948 | ₩64,748 | ₩64,778 | -0.26% | 2.6천 |
|---|
| 2026.09.02 | ₩64,641 | ₩64,705 | ₩64,641 | ₩64,705 | +0.10% | 900 |
|---|
| 2026.09.01 | ₩64,754 | ₩64,754 | ₩64,662 | ₩64,662 | -0.14% | 1.5천 |
|---|
| 2026.08.31 | ₩64,736 | ₩64,817 | ₩64,736 | ₩64,790 | +0.08% | 3천 |
|---|
| 2026.08.28 | ₩65,076 | ₩65,076 | ₩64,895 | ₩64,900 | -0.27% | 800 |
|---|
| 2026.08.27 | ₩65,337 | ₩65,377 | ₩65,277 | ₩65,310 | -0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩65,377 | ₩65,407 | ₩65,377 | ₩65,407 | +0.05% | 1.3천 |
|---|
| 2026.08.25 | ₩65,270 | ₩65,498 | ₩65,270 | ₩65,498 | +0.35% | 1.3천 |
|---|
| 2026.08.24 | ₩65,029 | ₩65,257 | ₩65,029 | ₩65,187 | +0.24% | 4.5천 |
|---|
| 2026.08.21 | ₩65,203 | ₩65,203 | ₩64,975 | ₩65,055 | -0.23% | 4.2천 |
|---|
| 2026.08.20 | ₩65,069 | ₩65,149 | ₩65,055 | ₩65,136 | +0.10% | 8.2천 |
|---|
| 2026.08.19 | ₩65,418 | ₩65,418 | ₩65,203 | ₩65,332 | -0.13% | 2.9천 |
|---|
| 2026.08.18 | ₩65,002 | ₩65,082 | ₩64,881 | ₩65,011 | +0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,136 | ₩65,136 | ₩64,962 | ₩64,972 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩65,163 | ₩65,250 | ₩65,141 | ₩65,141 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩65,391 | ₩65,435 | ₩65,259 | ₩65,293 | -0.15% | 3.3천 |
|---|
| 2026.08.12 | ₩65,096 | ₩65,096 | ₩65,096 | ₩65,096 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩65,160 | ₩65,184 | ₩65,076 | ₩65,076 | -0.13% | 3.7천 |
|---|
| 2026.08.10 | ₩65,055 | ₩65,069 | ₩65,021 | ₩65,021 | -0.05% | 1.8천 |
|---|
| 2026.08.07 | ₩65,250 | ₩65,255 | ₩65,216 | ₩65,253 | +0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩65,243 | ₩65,243 | ₩65,096 | ₩65,128 | -0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩65,357 | ₩65,357 | ₩65,203 | ₩65,298 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩65,069 | ₩65,324 | ₩65,069 | ₩65,278 | +0.32% | 5.3천 |
|---|
| 2026.08.03 | ₩64,881 | ₩65,082 | ₩64,881 | ₩64,995 | +0.18% | 7.8천 |
|---|
| 2026.07.31 | ₩64,760 | ₩64,834 | ₩64,693 | ₩64,834 | +0.11% | 4.2천 |
|---|
| 2026.07.30 | ₩64,975 | ₩65,082 | ₩64,921 | ₩65,031 | +0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩65,351 | ₩65,351 | ₩65,109 | ₩65,176 | -0.27% | 5.4천 |
|---|
| 2026.07.28 | ₩65,324 | ₩65,506 | ₩65,324 | ₩65,478 | +0.24% | 2.3천 |
|---|
| 2026.07.27 | ₩65,270 | ₩65,324 | ₩65,203 | ₩65,257 | -0.02% | 1만 |
|---|
| 2026.07.24 | ₩65,183 | ₩65,351 | ₩65,123 | ₩65,174 | -0.01% | 4.3천 |
|---|
| 2026.07.23 | ₩64,988 | ₩65,094 | ₩64,988 | ₩65,094 | +0.16% | 2.6천 |
|---|
| 2026.07.22 | ₩65,270 | ₩65,359 | ₩65,270 | ₩65,337 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩65,398 | ₩65,471 | ₩65,377 | ₩65,458 | +0.09% | 8천 |
|---|
| 2026.07.20 | ₩65,686 | ₩65,686 | ₩65,391 | ₩65,491 | -0.30% | 4.1천 |
|---|
| 2026.07.17 | ₩65,746 | ₩65,746 | ₩65,686 | ₩65,689 | -0.09% | 700 |
|---|
| 2026.07.16 | ₩65,646 | ₩65,646 | ₩65,512 | ₩65,622 | -0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩65,605 | ₩65,780 | ₩65,605 | ₩65,705 | +0.15% | 3.1천 |
|---|
| 2026.07.14 | ₩65,599 | ₩65,646 | ₩65,512 | ₩65,584 | -0.02% | 1.3천 |
|---|
| 2026.07.13 | ₩65,605 | ₩65,619 | ₩65,411 | ₩65,411 | -0.30% | 3.7천 |
|---|
| 2026.07.10 | ₩65,679 | ₩65,699 | ₩65,565 | ₩65,667 | -0.02% | 2천 |
|---|
| 2026.07.09 | ₩65,699 | ₩65,780 | ₩65,585 | ₩65,740 | +0.06% | 2.1천 |
|---|
| 2026.07.08 | ₩65,631 | ₩65,646 | ₩65,471 | ₩65,616 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩65,726 | ₩65,874 | ₩65,706 | ₩65,780 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩65,960 | ₩66,263 | ₩65,903 | ₩66,263 | +0.46% | 3.6천 |
|---|
| 2026.07.02 | ₩65,793 | ₩66,008 | ₩65,793 | ₩65,950 | +0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩65,901 | ₩65,973 | ₩65,868 | ₩65,913 | +0.02% | 3.8천 |
|---|
| 2026.06.30 | ₩66,196 | ₩66,196 | ₩66,102 | ₩66,102 | -0.14% | 5.5천 |
|---|
| 2026.06.29 | ₩66,276 | ₩66,276 | ₩66,189 | ₩66,252 | -0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩66,361 | ₩66,544 | ₩66,357 | ₩66,438 | +0.12% | 4.6천 |
|---|
| 2026.06.25 | ₩66,484 | ₩66,504 | ₩66,357 | ₩66,412 | -0.11% | 1.2만 |
|---|
| 2026.06.24 | ₩66,370 | ₩66,373 | ₩66,370 | ₩66,373 | +0.00% | 900 |
|---|
| 2026.06.23 | ₩66,122 | ₩66,155 | ₩66,048 | ₩66,149 | +0.04% | 5.7천 |
|---|
| 2026.06.22 | ₩66,196 | ₩66,196 | ₩65,981 | ₩66,074 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩66,243 | ₩66,243 | ₩66,142 | ₩66,184 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩66,290 | ₩66,343 | ₩65,974 | ₩66,116 | -0.26% | 7.1천 |
|---|
| 2026.06.16 | ₩66,544 | ₩66,544 | ₩66,155 | ₩66,236 | -0.46% | 2천 |
|---|
| 2026.06.15 | ₩66,129 | ₩66,189 | ₩66,115 | ₩66,119 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩65,961 | ₩66,061 | ₩65,961 | ₩66,048 | +0.13% | 1.5천 |
|---|
| 2026.06.11 | ₩65,773 | ₩66,118 | ₩65,687 | ₩66,118 | +0.52% | 3.8천 |
|---|
| 2026.06.10 | ₩65,740 | ₩65,740 | ₩65,666 | ₩65,666 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩65,699 | ₩65,784 | ₩65,699 | ₩65,784 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩65,699 | ₩65,699 | ₩65,580 | ₩65,632 | -0.10% | 1.1천 |
|---|
| 2026.06.05 | ₩65,807 | ₩65,807 | ₩65,646 | ₩65,666 | -0.21% | 4.2천 |
|---|
| 2026.06.04 | ₩66,053 | ₩66,053 | ₩65,927 | ₩65,966 | -0.13% | 2.9천 |
|---|
| 2026.06.03 | ₩65,901 | ₩65,901 | ₩65,820 | ₩65,859 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩65,954 | ₩66,055 | ₩65,950 | ₩65,974 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩65,787 | ₩65,968 | ₩65,713 | ₩65,945 | +0.24% | 7.6천 |
|---|
| 2026.05.29 | ₩65,860 | ₩66,033 | ₩65,860 | ₩65,989 | +0.20% | 4.7천 |
|---|
| 2026.05.28 | ₩65,860 | ₩66,008 | ₩65,860 | ₩65,935 | +0.11% | 1.9천 |
|---|
| 2026.05.27 | ₩66,222 | ₩66,222 | ₩66,035 | ₩66,044 | -0.27% | 1.2천 |
|---|
| 2026.05.26 | ₩66,236 | ₩66,236 | ₩65,981 | ₩66,041 | -0.29% | 2.9천 |
|---|
| 2026.05.22 | ₩65,781 | ₩65,844 | ₩65,726 | ₩65,801 | +0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩65,726 | ₩65,726 | ₩65,671 | ₩65,671 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩65,190 | ₩65,636 | ₩65,190 | ₩65,636 | +0.69% | 3.9천 |
|---|
| 2026.05.19 | ₩65,364 | ₩65,364 | ₩65,190 | ₩65,237 | -0.19% | 4.3천 |
|---|
| 2026.05.18 | ₩65,538 | ₩65,619 | ₩65,458 | ₩65,510 | -0.04% | 1.3천 |
|---|
| 2026.05.15 | ₩65,672 | ₩65,672 | ₩65,451 | ₩65,451 | -0.34% | 4천 |
|---|
| 2026.05.14 | ₩65,994 | ₩65,994 | ₩65,887 | ₩65,961 | -0.05% | 2.3천 |
|---|
| 2026.05.13 | ₩66,008 | ₩66,008 | ₩65,820 | ₩65,894 | -0.17% | 8.5천 |
|---|
| 2026.05.12 | ₩65,874 | ₩65,981 | ₩65,874 | ₩65,950 | +0.12% | 2.5천 |
|---|
| 2026.05.11 | ₩66,236 | ₩66,314 | ₩66,115 | ₩66,147 | -0.13% | 2.9천 |
|---|
| 2026.05.08 | ₩66,222 | ₩66,291 | ₩66,209 | ₩66,291 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩66,303 | ₩66,303 | ₩66,080 | ₩66,080 | -0.34% | 1.6천 |
|---|
| 2026.05.06 | ₩66,142 | ₩66,330 | ₩66,142 | ₩66,303 | +0.24% | 1.1천 |
|---|
| 2026.05.05 | ₩65,887 | ₩66,088 | ₩65,887 | ₩66,001 | +0.17% | 2천 |
|---|
| 2026.05.04 | ₩65,994 | ₩65,994 | ₩65,727 | ₩65,831 | -0.25% | 8천 |
|---|
| 2026.05.01 | ₩65,994 | ₩66,299 | ₩65,994 | ₩66,092 | +0.15% | 6.4천 |
|---|
| 2026.04.30 | ₩65,901 | ₩66,102 | ₩65,887 | ₩65,994 | +0.14% | 8.1천 |
|---|
| 2026.04.29 | ₩65,901 | ₩65,990 | ₩65,867 | ₩65,888 | -0.02% | 1.5만 |
|---|
| 2026.04.28 | ₩66,424 | ₩66,437 | ₩66,370 | ₩66,409 | -0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩66,638 | ₩66,638 | ₩66,397 | ₩66,475 | -0.25% | 4.1천 |
|---|
| 2026.04.24 | ₩66,544 | ₩66,558 | ₩66,544 | ₩66,558 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,652 | ₩66,692 | ₩66,511 | ₩66,511 | -0.21% | 5.2천 |
|---|
| 2026.04.22 | ₩66,558 | ₩66,558 | ₩66,558 | ₩66,558 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩66,729 | ₩66,729 | ₩66,518 | ₩66,570 | -0.24% | 2.4천 |
|---|
| 2026.04.20 | ₩66,853 | ₩66,853 | ₩66,658 | ₩66,705 | -0.22% | 2.4천 |
|---|
| 2026.04.17 | ₩66,719 | ₩66,719 | ₩66,652 | ₩66,719 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩66,484 | ₩66,484 | ₩66,303 | ₩66,398 | -0.13% | 1천 |
|---|
| 2026.04.15 | ₩66,464 | ₩66,611 | ₩66,464 | ₩66,538 | +0.11% | 4.3천 |
|---|
| 2026.04.14 | ₩66,505 | ₩66,679 | ₩66,505 | ₩66,660 | +0.23% | 1천 |
|---|
| 2026.04.13 | ₩66,129 | ₩66,455 | ₩66,129 | ₩66,455 | +0.49% | 3.6천 |
|---|
| 2026.04.10 | ₩66,336 | ₩66,347 | ₩66,298 | ₩66,298 | -0.06% | 1.5천 |
|---|
| 2026.04.09 | ₩66,907 | ₩66,907 | ₩66,196 | ₩66,389 | -0.77% | 1.7천 |
|---|
| 2026.04.08 | ₩66,477 | ₩66,504 | ₩66,370 | ₩66,421 | -0.08% | 2천 |
|---|
| 2026.04.07 | ₩65,894 | ₩66,116 | ₩65,860 | ₩66,116 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩66,370 | ₩66,370 | ₩65,901 | ₩66,088 | -0.42% | 2.9천 |
|---|
| 2026.04.02 | ₩65,901 | ₩66,075 | ₩65,864 | ₩66,037 | +0.21% | 2.5천 |
|---|
| 2026.04.01 | ₩65,994 | ₩66,021 | ₩65,820 | ₩66,020 | +0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩65,672 | ₩66,021 | ₩65,672 | ₩65,931 | +0.39% | 2.5천 |
|---|
| 2026.03.30 | ₩65,512 | ₩65,646 | ₩65,512 | ₩65,632 | +0.18% | 2.7천 |
|---|
| 2026.03.27 | ₩65,672 | ₩65,672 | ₩65,424 | ₩65,432 | -0.37% | 5.1천 |
|---|
| 2026.03.26 | ₩65,994 | ₩65,994 | ₩65,698 | ₩65,698 | -0.45% | 3.3천 |
|---|
| 2026.03.25 | ₩65,968 | ₩66,155 | ₩65,968 | ₩66,149 | +0.27% | 1.3천 |
|---|
| 2026.03.24 | ₩65,874 | ₩65,941 | ₩65,726 | ₩65,807 | -0.10% | 4.6천 |
|---|
| 2026.03.23 | ₩66,008 | ₩66,142 | ₩65,902 | ₩66,088 | +0.12% | 2.4천 |
|---|
| 2026.03.20 | ₩65,994 | ₩65,994 | ₩65,753 | ₩65,793 | -0.30% | 7.1천 |
|---|
| 2026.03.19 | ₩66,090 | ₩66,383 | ₩66,090 | ₩66,381 | +0.44% | 1.6천 |
|---|
| 2026.03.18 | ₩66,370 | ₩66,377 | ₩66,209 | ₩66,209 | -0.24% | 1.4천 |
|---|
| 2026.03.17 | ₩66,450 | ₩66,571 | ₩66,397 | ₩66,491 | +0.06% | 4.9천 |
|---|
| 2026.03.16 | ₩66,357 | ₩66,383 | ₩66,220 | ₩66,281 | -0.11% | 4.6천 |
|---|
| 2026.03.13 | ₩66,169 | ₩66,169 | ₩65,945 | ₩65,945 | -0.34% | 6.3천 |
|---|
| 2026.03.12 | ₩66,338 | ₩66,343 | ₩66,209 | ₩66,212 | -0.19% | 8.3천 |
|---|
| 2026.03.11 | ₩66,692 | ₩66,692 | ₩66,358 | ₩66,424 | -0.40% | 6.4천 |
|---|
| 2026.03.10 | ₩66,882 | ₩67,000 | ₩66,719 | ₩66,739 | -0.21% | 7.1천 |
|---|
| 2026.03.09 | ₩66,652 | ₩66,956 | ₩66,638 | ₩66,956 | +0.46% | 5.2천 |
|---|
| 2026.03.06 | ₩66,571 | ₩66,853 | ₩66,504 | ₩66,658 | +0.13% | 4.7천 |
|---|
| 2026.03.05 | ₩66,947 | ₩66,947 | ₩66,813 | ₩66,843 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩67,077 | ₩67,094 | ₩66,987 | ₩67,088 | +0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩66,974 | ₩67,671 | ₩66,806 | ₩67,389 | +0.62% | 8천 |
|---|
| 2026.03.02 | ₩67,309 | ₩67,309 | ₩67,094 | ₩67,160 | -0.22% | 6.8천 |
|---|
| 2026.02.27 | ₩67,510 | ₩67,510 | ₩67,403 | ₩67,443 | -0.10% | 3.2천 |
|---|
| 2026.02.26 | ₩67,322 | ₩67,376 | ₩67,263 | ₩67,320 | -0.00% | 800 |
|---|
| 2026.02.25 | ₩67,296 | ₩67,537 | ₩67,296 | ₩67,455 | +0.24% | 4.1천 |
|---|
| 2026.02.24 | ₩67,456 | ₩67,510 | ₩67,456 | ₩67,483 | +0.04% | 2.4천 |
|---|
| 2026.02.23 | ₩67,443 | ₩67,550 | ₩67,376 | ₩67,459 | +0.02% | 1.4만 |
|---|
| 2026.02.20 | ₩67,416 | ₩67,430 | ₩67,309 | ₩67,410 | -0.01% | 3.3천 |
|---|
| 2026.02.19 | ₩67,296 | ₩67,309 | ₩67,242 | ₩67,296 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩67,383 | ₩67,383 | ₩67,356 | ₩67,369 | -0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩67,356 | ₩67,416 | ₩67,282 | ₩67,357 | +0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩67,242 | ₩67,376 | ₩67,222 | ₩67,322 | +0.12% | 4.3천 |
|---|
| 2026.02.12 | ₩67,068 | ₩67,114 | ₩66,987 | ₩67,114 | +0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩66,860 | ₩66,932 | ₩66,853 | ₩66,869 | +0.01% | 1.9천 |
|---|
| 2026.02.10 | ₩66,974 | ₩67,054 | ₩66,960 | ₩66,974 | 0.00% | 3.5천 |
|---|
| 2026.02.09 | ₩66,625 | ₩66,839 | ₩66,625 | ₩66,779 | +0.23% | 8.1천 |
|---|
| 2026.02.06 | ₩66,692 | ₩66,692 | ₩66,618 | ₩66,666 | -0.04% | 2.1천 |
|---|
| 2026.02.05 | ₩66,410 | ₩66,692 | ₩66,410 | ₩66,692 | +0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩66,397 | ₩66,509 | ₩66,397 | ₩66,464 | +0.10% | 1.2만 |
|---|
| 2026.02.03 | ₩66,397 | ₩66,558 | ₩66,397 | ₩66,507 | +0.17% | 8.6천 |
|---|
| 2026.02.02 | ₩66,410 | ₩66,464 | ₩66,410 | ₩66,464 | +0.08% | 4.4천 |
|---|
| 2026.01.30 | ₩66,518 | ₩66,558 | ₩66,489 | ₩66,489 | -0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩66,457 | ₩66,571 | ₩66,457 | ₩66,571 | +0.17% | 3.5천 |
|---|
| 2026.01.28 | ₩66,719 | ₩66,810 | ₩66,692 | ₩66,715 | -0.01% | 7.9천 |
|---|
| 2026.01.27 | ₩66,880 | ₩66,893 | ₩66,772 | ₩66,893 | +0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩66,759 | ₩66,888 | ₩66,759 | ₩66,866 | +0.16% | 4.2천 |
|---|
| 2026.01.23 | ₩66,813 | ₩66,813 | ₩66,685 | ₩66,759 | -0.08% | 2.6천 |
|---|
| 2026.01.22 | ₩66,665 | ₩66,724 | ₩66,531 | ₩66,724 | +0.09% | 2.2천 |
|---|
| 2026.01.21 | ₩66,531 | ₩66,652 | ₩66,400 | ₩66,638 | +0.16% | 5.8천 |
|---|
| 2026.01.20 | ₩66,477 | ₩66,518 | ₩66,404 | ₩66,450 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩66,759 | ₩66,774 | ₩66,618 | ₩66,649 | -0.16% | 9.4천 |
|---|
| 2026.01.15 | ₩66,719 | ₩66,866 | ₩66,705 | ₩66,799 | +0.12% | 6.9천 |
|---|
| 2026.01.14 | ₩66,712 | ₩66,839 | ₩66,679 | ₩66,786 | +0.11% | 1.3만 |
|---|
| 2026.01.13 | ₩66,699 | ₩66,732 | ₩66,571 | ₩66,653 | -0.07% | 6.1천 |
|---|
| 2026.01.12 | ₩66,679 | ₩66,732 | ₩66,559 | ₩66,705 | +0.04% | 1만 |
|---|
| 2026.01.09 | ₩66,645 | ₩66,666 | ₩66,585 | ₩66,597 | -0.07% | 2.9천 |
|---|
| 2026.01.08 | ₩66,511 | ₩66,664 | ₩66,511 | ₩66,573 | +0.09% | 5.3천 |
|---|
| 2026.01.07 | ₩66,558 | ₩66,732 | ₩66,546 | ₩66,625 | +0.10% | 9.6천 |
|---|
| 2026.01.06 | ₩66,585 | ₩66,611 | ₩66,469 | ₩66,582 | -0.00% | 8.7천 |
|---|
| 2026.01.05 | ₩66,397 | ₩66,598 | ₩66,383 | ₩66,524 | +0.19% | 1만 |
|---|
| 2026.01.02 | ₩66,196 | ₩66,347 | ₩66,196 | ₩66,306 | +0.17% | 3.1천 |
|---|
| 2025.12.31 | ₩66,564 | ₩66,611 | ₩66,397 | ₩66,429 | -0.20% | 5.3천 |
|---|
| 2025.12.30 | ₩66,547 | ₩66,547 | ₩66,424 | ₩66,518 | -0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩66,880 | ₩67,108 | ₩66,880 | ₩67,053 | +0.26% | 2.2천 |
|---|
| 2025.12.26 | ₩67,000 | ₩67,000 | ₩66,921 | ₩66,974 | -0.04% | 2.2천 |
|---|
| 2025.12.24 | ₩66,956 | ₩66,991 | ₩66,956 | ₩66,991 | +0.05% | 300 |
|---|
| 2025.12.23 | ₩66,786 | ₩66,927 | ₩66,719 | ₩66,927 | +0.21% | 1.6천 |
|---|
| 2025.12.22 | ₩66,907 | ₩66,907 | ₩66,799 | ₩66,893 | -0.02% | 5.4천 |
|---|
| 2025.12.19 | ₩66,947 | ₩66,947 | ₩66,786 | ₩66,826 | -0.18% | 5.9만 |
|---|
| 2025.12.18 | ₩66,974 | ₩66,974 | ₩66,933 | ₩66,933 | -0.06% | 2천 |
|---|
| 2025.12.17 | ₩66,742 | ₩66,795 | ₩66,725 | ₩66,795 | +0.08% | 1.2천 |
|---|
| 2025.12.16 | ₩66,799 | ₩66,920 | ₩66,759 | ₩66,920 | +0.18% | 6천 |
|---|
| 2025.12.15 | ₩66,947 | ₩67,068 | ₩66,763 | ₩66,807 | -0.21% | 7.8천 |
|---|
| 2025.12.12 | ₩66,712 | ₩66,712 | ₩66,638 | ₩66,669 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩66,999 | ₩67,008 | ₩66,839 | ₩66,884 | -0.17% | 3.4천 |
|---|
| 2025.12.10 | ₩66,692 | ₩66,920 | ₩66,598 | ₩66,900 | +0.31% | 1.7천 |
|---|
| 2025.12.09 | ₩66,880 | ₩66,880 | ₩66,732 | ₩66,739 | -0.21% | 2천 |
|---|
| 2025.12.08 | ₩66,839 | ₩66,893 | ₩66,732 | ₩66,758 | -0.12% | 1.3만 |
|---|
| 2025.12.05 | ₩66,786 | ₩66,921 | ₩66,771 | ₩66,801 | +0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩67,175 | ₩67,175 | ₩66,920 | ₩66,970 | -0.31% | 3.1천 |
|---|
| 2025.12.03 | ₩67,122 | ₩67,228 | ₩67,014 | ₩67,188 | +0.10% | 2.8천 |
|---|
| 2025.12.02 | ₩66,933 | ₩67,027 | ₩66,826 | ₩66,980 | +0.07% | 1.2천 |
|---|
| 2025.12.01 | ₩67,068 | ₩67,081 | ₩66,927 | ₩67,000 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩67,309 | ₩67,309 | ₩67,139 | ₩67,196 | -0.17% | 1.8천 |
|---|
| 2025.11.26 | ₩67,114 | ₩67,336 | ₩67,108 | ₩67,293 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩67,316 | ₩67,470 | ₩67,316 | ₩67,408 | +0.14% | 1.8천 |
|---|
| 2025.11.24 | ₩67,202 | ₩67,318 | ₩67,135 | ₩67,279 | +0.12% | 14.6만 |
|---|
| 2025.11.21 | ₩66,920 | ₩67,022 | ₩66,920 | ₩67,022 | +0.15% | 5.7천 |
|---|
| 2025.11.20 | ₩67,027 | ₩67,027 | ₩66,860 | ₩66,873 | -0.23% | 500 |
|---|
| 2025.11.19 | ₩66,896 | ₩66,896 | ₩66,767 | ₩66,778 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩66,900 | ₩66,900 | ₩66,850 | ₩66,860 | -0.06% | 1.4천 |
|---|
| 2025.11.17 | ₩66,799 | ₩66,896 | ₩66,799 | ₩66,822 | +0.03% | 1.3천 |
|---|
| 2025.11.14 | ₩66,960 | ₩66,960 | ₩66,786 | ₩66,786 | -0.26% | 1.3천 |
|---|
| 2025.11.13 | ₩67,108 | ₩67,108 | ₩66,953 | ₩66,953 | -0.23% | 1.2천 |
|---|
| 2025.11.12 | ₩67,153 | ₩67,269 | ₩67,068 | ₩67,262 | +0.16% | 2.8천 |
|---|
| 2025.11.11 | ₩67,282 | ₩67,336 | ₩67,148 | ₩67,255 | -0.04% | 1천 |
|---|
| 2025.11.10 | ₩66,980 | ₩67,068 | ₩66,880 | ₩67,068 | +0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩67,000 | ₩67,081 | ₩66,893 | ₩67,061 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩66,987 | ₩67,014 | ₩66,984 | ₩67,014 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩66,933 | ₩66,960 | ₩66,679 | ₩66,746 | -0.28% | 4.1천 |
|---|
| 2025.11.04 | ₩66,960 | ₩67,000 | ₩66,953 | ₩66,953 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩67,054 | ₩67,054 | ₩66,866 | ₩66,939 | -0.17% | 2.1천 |
|---|
| 2025.10.31 | ₩67,094 | ₩67,121 | ₩67,027 | ₩67,049 | -0.07% | 2.8천 |
|---|
| 2025.10.30 | ₩67,000 | ₩67,108 | ₩66,893 | ₩67,021 | +0.03% | 2.1천 |
|---|
| 2025.10.29 | ₩67,778 | ₩67,778 | ₩67,428 | ₩67,428 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩67,752 | ₩67,819 | ₩67,749 | ₩67,805 | +0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩67,685 | ₩67,792 | ₩67,676 | ₩67,778 | +0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩67,725 | ₩67,725 | ₩67,456 | ₩67,683 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩67,617 | ₩67,631 | ₩67,550 | ₩67,550 | -0.10% | 2.2천 |
|---|
| 2025.10.22 | ₩67,725 | ₩67,725 | ₩67,628 | ₩67,663 | -0.09% | 1.4천 |
|---|
| 2025.10.21 | ₩67,725 | ₩67,725 | ₩67,604 | ₩67,643 | -0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩67,376 | ₩67,553 | ₩67,376 | ₩67,553 | +0.26% | 1.9천 |
|---|
| 2025.10.17 | ₩67,403 | ₩67,470 | ₩67,363 | ₩67,423 | +0.03% | 2.7천 |
|---|
| 2025.10.16 | ₩67,376 | ₩67,550 | ₩67,376 | ₩67,528 | +0.22% | 600 |
|---|
| 2025.10.15 | ₩67,349 | ₩67,497 | ₩67,349 | ₩67,373 | +0.04% | 2천 |
|---|
| 2025.10.14 | ₩67,094 | ₩67,351 | ₩67,094 | ₩67,351 | +0.38% | 800 |
|---|
| 2025.10.13 | ₩66,947 | ₩67,179 | ₩66,907 | ₩67,179 | +0.35% | 2.3천 |
|---|
| 2025.10.10 | ₩66,933 | ₩66,933 | ₩66,925 | ₩66,933 | 0.00% | 2.5천 |
|---|