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 | ₩63,030 | ₩63,056 | ₩62,903 | ₩63,056 | +0.04% | 5.5천 |
| 2026.10.08 | ₩62,842 | ₩62,985 | ₩62,769 | ₩62,970 | +0.20% | 4.7천 |
| 2026.10.07 | ₩62,474 | ₩62,889 | ₩62,474 | ₩62,858 | +0.62% | 1.7천 |
| 2026.10.06 | ₩62,943 | ₩63,077 | ₩62,930 | ₩62,975 | +0.05% | 1.2천 |
| 2026.10.05 | ₩63,372 | ₩63,372 | ₩62,702 | ₩62,782 | -0.93% | 2.3천 |
| 2026.10.02 | ₩62,928 | ₩62,928 | ₩62,742 | ₩62,773 | -0.25% | 2.3천 |
| 2026.10.01 | ₩62,598 | ₩62,903 | ₩62,598 | ₩62,830 | +0.37% | 1천 |
| 2026.09.30 | ₩62,923 | ₩62,923 | ₩62,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,712 |
| -0.33% |
| 3.1천 |
| 2026.09.29 | ₩62,930 | ₩62,982 | ₩62,688 | ₩62,871 | -0.09% | 3.5천 |
|---|
| 2026.09.28 | ₩63,171 | ₩63,278 | ₩63,069 | ₩63,219 | +0.08% | 5.9천 |
|---|
| 2026.09.25 | ₩63,466 | ₩63,533 | ₩63,466 | ₩63,479 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩63,909 | ₩63,909 | ₩63,439 | ₩63,439 | -0.73% | 4.8천 |
|---|
| 2026.09.23 | ₩64,016 | ₩64,016 | ₩63,734 | ₩63,734 | -0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩64,324 | ₩64,485 | ₩64,231 | ₩64,409 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩64,257 | ₩64,417 | ₩64,257 | ₩64,369 | +0.17% | 8천 |
|---|
| 2026.09.18 | ₩64,182 | ₩64,188 | ₩64,110 | ₩64,173 | -0.01% | 2.8천 |
|---|
| 2026.09.17 | ₩64,192 | ₩64,367 | ₩64,190 | ₩64,367 | +0.27% | 3.4천 |
|---|
| 2026.09.16 | ₩64,190 | ₩64,190 | ₩64,039 | ₩64,039 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩64,123 | ₩64,150 | ₩63,962 | ₩64,047 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩64,070 | ₩64,190 | ₩63,935 | ₩64,094 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩64,204 | ₩64,298 | ₩64,029 | ₩64,029 | -0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩64,244 | ₩64,271 | ₩64,056 | ₩64,121 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩64,821 | ₩64,821 | ₩64,512 | ₩64,554 | -0.41% | 2.5천 |
|---|
| 2026.09.08 | ₩64,700 | ₩64,727 | ₩64,633 | ₩64,696 | -0.01% | 2.3천 |
|---|
| 2026.09.04 | ₩64,874 | ₩64,874 | ₩64,780 | ₩64,793 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩64,941 | ₩64,941 | ₩64,742 | ₩64,771 | -0.26% | 2.6천 |
|---|
| 2026.09.02 | ₩64,634 | ₩64,699 | ₩64,634 | ₩64,699 | +0.10% | 900 |
|---|
| 2026.09.01 | ₩64,747 | ₩64,747 | ₩64,656 | ₩64,656 | -0.14% | 1.5천 |
|---|
| 2026.08.31 | ₩64,729 | ₩64,810 | ₩64,729 | ₩64,783 | +0.08% | 3천 |
|---|
| 2026.08.28 | ₩65,069 | ₩65,069 | ₩64,888 | ₩64,893 | -0.27% | 800 |
|---|
| 2026.08.27 | ₩65,330 | ₩65,371 | ₩65,270 | ₩65,304 | -0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩65,371 | ₩65,400 | ₩65,371 | ₩65,400 | +0.05% | 1.3천 |
|---|
| 2026.08.25 | ₩65,263 | ₩65,491 | ₩65,263 | ₩65,491 | +0.35% | 1.3천 |
|---|
| 2026.08.24 | ₩65,022 | ₩65,250 | ₩65,022 | ₩65,180 | +0.24% | 4.5천 |
|---|
| 2026.08.21 | ₩65,196 | ₩65,196 | ₩64,968 | ₩65,049 | -0.23% | 4.2천 |
|---|
| 2026.08.20 | ₩65,062 | ₩65,143 | ₩65,049 | ₩65,129 | +0.10% | 8.2천 |
|---|
| 2026.08.19 | ₩65,411 | ₩65,411 | ₩65,196 | ₩65,325 | -0.13% | 2.9천 |
|---|
| 2026.08.18 | ₩64,995 | ₩65,076 | ₩64,874 | ₩65,004 | +0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,129 | ₩65,129 | ₩64,955 | ₩64,966 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩65,156 | ₩65,243 | ₩65,135 | ₩65,135 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩65,384 | ₩65,428 | ₩65,253 | ₩65,286 | -0.15% | 3.3천 |
|---|
| 2026.08.12 | ₩65,089 | ₩65,089 | ₩65,089 | ₩65,089 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩65,153 | ₩65,177 | ₩65,069 | ₩65,069 | -0.13% | 3.7천 |
|---|
| 2026.08.10 | ₩65,049 | ₩65,062 | ₩65,014 | ₩65,014 | -0.05% | 1.8천 |
|---|
| 2026.08.07 | ₩65,243 | ₩65,249 | ₩65,210 | ₩65,246 | +0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩65,236 | ₩65,236 | ₩65,089 | ₩65,121 | -0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩65,350 | ₩65,350 | ₩65,196 | ₩65,291 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩65,062 | ₩65,317 | ₩65,062 | ₩65,271 | +0.32% | 5.3천 |
|---|
| 2026.08.03 | ₩64,874 | ₩65,076 | ₩64,874 | ₩64,988 | +0.18% | 7.8천 |
|---|
| 2026.07.31 | ₩64,754 | ₩64,827 | ₩64,687 | ₩64,827 | +0.11% | 4.2천 |
|---|
| 2026.07.30 | ₩64,968 | ₩65,076 | ₩64,915 | ₩65,025 | +0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩65,344 | ₩65,344 | ₩65,102 | ₩65,169 | -0.27% | 5.4천 |
|---|
| 2026.07.28 | ₩65,317 | ₩65,499 | ₩65,317 | ₩65,471 | +0.24% | 2.3천 |
|---|
| 2026.07.27 | ₩65,263 | ₩65,317 | ₩65,196 | ₩65,250 | -0.02% | 1만 |
|---|
| 2026.07.24 | ₩65,176 | ₩65,344 | ₩65,116 | ₩65,167 | -0.01% | 4.3천 |
|---|
| 2026.07.23 | ₩64,982 | ₩65,088 | ₩64,982 | ₩65,088 | +0.16% | 2.6천 |
|---|
| 2026.07.22 | ₩65,263 | ₩65,352 | ₩65,263 | ₩65,330 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩65,391 | ₩65,464 | ₩65,371 | ₩65,451 | +0.09% | 8천 |
|---|
| 2026.07.20 | ₩65,679 | ₩65,679 | ₩65,384 | ₩65,485 | -0.30% | 4.1천 |
|---|
| 2026.07.17 | ₩65,739 | ₩65,739 | ₩65,679 | ₩65,682 | -0.09% | 700 |
|---|
| 2026.07.16 | ₩65,639 | ₩65,639 | ₩65,505 | ₩65,615 | -0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩65,599 | ₩65,773 | ₩65,599 | ₩65,698 | +0.15% | 3.1천 |
|---|
| 2026.07.14 | ₩65,592 | ₩65,639 | ₩65,505 | ₩65,577 | -0.02% | 1.3천 |
|---|
| 2026.07.13 | ₩65,599 | ₩65,612 | ₩65,404 | ₩65,404 | -0.30% | 3.7천 |
|---|
| 2026.07.10 | ₩65,672 | ₩65,692 | ₩65,558 | ₩65,660 | -0.02% | 2천 |
|---|
| 2026.07.09 | ₩65,692 | ₩65,773 | ₩65,578 | ₩65,733 | +0.06% | 2.1천 |
|---|
| 2026.07.08 | ₩65,624 | ₩65,639 | ₩65,464 | ₩65,609 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩65,719 | ₩65,867 | ₩65,699 | ₩65,773 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩65,953 | ₩66,256 | ₩65,896 | ₩66,256 | +0.46% | 3.6천 |
|---|
| 2026.07.02 | ₩65,786 | ₩66,001 | ₩65,786 | ₩65,943 | +0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩65,894 | ₩65,966 | ₩65,861 | ₩65,906 | +0.02% | 3.8천 |
|---|
| 2026.06.30 | ₩66,189 | ₩66,189 | ₩66,095 | ₩66,095 | -0.14% | 5.5천 |
|---|
| 2026.06.29 | ₩66,269 | ₩66,269 | ₩66,182 | ₩66,245 | -0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩66,354 | ₩66,537 | ₩66,350 | ₩66,431 | +0.12% | 4.6천 |
|---|
| 2026.06.25 | ₩66,477 | ₩66,497 | ₩66,350 | ₩66,405 | -0.11% | 1.2만 |
|---|
| 2026.06.24 | ₩66,363 | ₩66,366 | ₩66,363 | ₩66,366 | +0.00% | 900 |
|---|
| 2026.06.23 | ₩66,115 | ₩66,148 | ₩66,041 | ₩66,142 | +0.04% | 5.7천 |
|---|
| 2026.06.22 | ₩66,189 | ₩66,189 | ₩65,974 | ₩66,067 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩66,236 | ₩66,236 | ₩66,135 | ₩66,177 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩66,283 | ₩66,336 | ₩65,967 | ₩66,110 | -0.26% | 7.1천 |
|---|
| 2026.06.16 | ₩66,537 | ₩66,537 | ₩66,148 | ₩66,229 | -0.46% | 2천 |
|---|
| 2026.06.15 | ₩66,122 | ₩66,182 | ₩66,108 | ₩66,112 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩65,954 | ₩66,055 | ₩65,954 | ₩66,041 | +0.13% | 1.5천 |
|---|
| 2026.06.11 | ₩65,766 | ₩66,111 | ₩65,680 | ₩66,111 | +0.52% | 3.8천 |
|---|
| 2026.06.10 | ₩65,733 | ₩65,733 | ₩65,659 | ₩65,659 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩65,692 | ₩65,777 | ₩65,692 | ₩65,777 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩65,692 | ₩65,692 | ₩65,573 | ₩65,625 | -0.10% | 1.1천 |
|---|
| 2026.06.05 | ₩65,800 | ₩65,800 | ₩65,639 | ₩65,659 | -0.21% | 4.2천 |
|---|
| 2026.06.04 | ₩66,047 | ₩66,047 | ₩65,920 | ₩65,959 | -0.13% | 2.9천 |
|---|
| 2026.06.03 | ₩65,894 | ₩65,894 | ₩65,813 | ₩65,852 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩65,947 | ₩66,048 | ₩65,943 | ₩65,967 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩65,780 | ₩65,961 | ₩65,706 | ₩65,938 | +0.24% | 7.6천 |
|---|
| 2026.05.29 | ₩65,853 | ₩66,026 | ₩65,853 | ₩65,982 | +0.20% | 4.7천 |
|---|
| 2026.05.28 | ₩65,853 | ₩66,001 | ₩65,853 | ₩65,929 | +0.11% | 1.9천 |
|---|
| 2026.05.27 | ₩66,216 | ₩66,216 | ₩66,028 | ₩66,037 | -0.27% | 1.2천 |
|---|
| 2026.05.26 | ₩66,229 | ₩66,229 | ₩65,974 | ₩66,034 | -0.29% | 2.9천 |
|---|
| 2026.05.22 | ₩65,774 | ₩65,837 | ₩65,719 | ₩65,794 | +0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩65,719 | ₩65,719 | ₩65,664 | ₩65,664 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩65,183 | ₩65,629 | ₩65,183 | ₩65,629 | +0.69% | 3.9천 |
|---|
| 2026.05.19 | ₩65,357 | ₩65,357 | ₩65,183 | ₩65,230 | -0.19% | 4.3천 |
|---|
| 2026.05.18 | ₩65,532 | ₩65,612 | ₩65,451 | ₩65,503 | -0.04% | 1.3천 |
|---|
| 2026.05.15 | ₩65,666 | ₩65,666 | ₩65,444 | ₩65,444 | -0.34% | 4천 |
|---|
| 2026.05.14 | ₩65,988 | ₩65,988 | ₩65,880 | ₩65,954 | -0.05% | 2.3천 |
|---|
| 2026.05.13 | ₩66,001 | ₩66,001 | ₩65,813 | ₩65,887 | -0.17% | 8.5천 |
|---|
| 2026.05.12 | ₩65,867 | ₩65,974 | ₩65,867 | ₩65,943 | +0.12% | 2.5천 |
|---|
| 2026.05.11 | ₩66,229 | ₩66,307 | ₩66,108 | ₩66,140 | -0.13% | 2.9천 |
|---|
| 2026.05.08 | ₩66,216 | ₩66,284 | ₩66,202 | ₩66,284 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩66,296 | ₩66,296 | ₩66,073 | ₩66,073 | -0.34% | 1.6천 |
|---|
| 2026.05.06 | ₩66,135 | ₩66,323 | ₩66,135 | ₩66,296 | +0.24% | 1.1천 |
|---|
| 2026.05.05 | ₩65,880 | ₩66,081 | ₩65,880 | ₩65,994 | +0.17% | 2천 |
|---|
| 2026.05.04 | ₩65,988 | ₩65,988 | ₩65,721 | ₩65,824 | -0.25% | 8천 |
|---|
| 2026.05.01 | ₩65,988 | ₩66,292 | ₩65,988 | ₩66,085 | +0.15% | 6.4천 |
|---|
| 2026.04.30 | ₩65,894 | ₩66,095 | ₩65,880 | ₩65,988 | +0.14% | 8.1천 |
|---|
| 2026.04.29 | ₩65,894 | ₩65,984 | ₩65,860 | ₩65,882 | -0.02% | 1.5만 |
|---|
| 2026.04.28 | ₩66,417 | ₩66,430 | ₩66,363 | ₩66,402 | -0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩66,631 | ₩66,631 | ₩66,390 | ₩66,468 | -0.25% | 4.1천 |
|---|
| 2026.04.24 | ₩66,537 | ₩66,551 | ₩66,537 | ₩66,551 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,645 | ₩66,685 | ₩66,504 | ₩66,504 | -0.21% | 5.2천 |
|---|
| 2026.04.22 | ₩66,551 | ₩66,551 | ₩66,551 | ₩66,551 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩66,723 | ₩66,723 | ₩66,511 | ₩66,563 | -0.24% | 2.4천 |
|---|
| 2026.04.20 | ₩66,846 | ₩66,846 | ₩66,651 | ₩66,698 | -0.22% | 2.4천 |
|---|
| 2026.04.17 | ₩66,712 | ₩66,712 | ₩66,645 | ₩66,712 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩66,477 | ₩66,477 | ₩66,296 | ₩66,391 | -0.13% | 1천 |
|---|
| 2026.04.15 | ₩66,457 | ₩66,604 | ₩66,457 | ₩66,531 | +0.11% | 4.3천 |
|---|
| 2026.04.14 | ₩66,499 | ₩66,672 | ₩66,499 | ₩66,653 | +0.23% | 1천 |
|---|
| 2026.04.13 | ₩66,122 | ₩66,448 | ₩66,122 | ₩66,448 | +0.49% | 3.6천 |
|---|
| 2026.04.10 | ₩66,330 | ₩66,340 | ₩66,291 | ₩66,291 | -0.06% | 1.5천 |
|---|
| 2026.04.09 | ₩66,900 | ₩66,900 | ₩66,189 | ₩66,382 | -0.77% | 1.7천 |
|---|
| 2026.04.08 | ₩66,470 | ₩66,497 | ₩66,363 | ₩66,414 | -0.08% | 2천 |
|---|
| 2026.04.07 | ₩65,887 | ₩66,110 | ₩65,853 | ₩66,110 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩66,363 | ₩66,363 | ₩65,894 | ₩66,081 | -0.42% | 2.9천 |
|---|
| 2026.04.02 | ₩65,894 | ₩66,068 | ₩65,857 | ₩66,030 | +0.21% | 2.5천 |
|---|
| 2026.04.01 | ₩65,988 | ₩66,014 | ₩65,813 | ₩66,013 | +0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩65,666 | ₩66,014 | ₩65,666 | ₩65,924 | +0.39% | 2.5천 |
|---|
| 2026.03.30 | ₩65,505 | ₩65,639 | ₩65,505 | ₩65,625 | +0.18% | 2.7천 |
|---|
| 2026.03.27 | ₩65,666 | ₩65,666 | ₩65,418 | ₩65,426 | -0.37% | 5.1천 |
|---|
| 2026.03.26 | ₩65,988 | ₩65,988 | ₩65,691 | ₩65,691 | -0.45% | 3.3천 |
|---|
| 2026.03.25 | ₩65,961 | ₩66,148 | ₩65,961 | ₩66,142 | +0.27% | 1.3천 |
|---|
| 2026.03.24 | ₩65,867 | ₩65,934 | ₩65,719 | ₩65,800 | -0.10% | 4.6천 |
|---|
| 2026.03.23 | ₩66,001 | ₩66,135 | ₩65,895 | ₩66,081 | +0.12% | 2.4천 |
|---|
| 2026.03.20 | ₩65,988 | ₩65,988 | ₩65,746 | ₩65,786 | -0.30% | 7.1천 |
|---|
| 2026.03.19 | ₩66,083 | ₩66,376 | ₩66,083 | ₩66,374 | +0.44% | 1.6천 |
|---|
| 2026.03.18 | ₩66,363 | ₩66,370 | ₩66,202 | ₩66,202 | -0.24% | 1.4천 |
|---|
| 2026.03.17 | ₩66,444 | ₩66,564 | ₩66,390 | ₩66,484 | +0.06% | 4.9천 |
|---|
| 2026.03.16 | ₩66,350 | ₩66,376 | ₩66,213 | ₩66,275 | -0.11% | 4.6천 |
|---|
| 2026.03.13 | ₩66,162 | ₩66,162 | ₩65,938 | ₩65,938 | -0.34% | 6.3천 |
|---|
| 2026.03.12 | ₩66,331 | ₩66,336 | ₩66,202 | ₩66,205 | -0.19% | 8.3천 |
|---|
| 2026.03.11 | ₩66,685 | ₩66,685 | ₩66,351 | ₩66,417 | -0.40% | 6.4천 |
|---|
| 2026.03.10 | ₩66,875 | ₩66,993 | ₩66,712 | ₩66,732 | -0.21% | 7.1천 |
|---|
| 2026.03.09 | ₩66,645 | ₩66,949 | ₩66,631 | ₩66,949 | +0.46% | 5.2천 |
|---|
| 2026.03.06 | ₩66,564 | ₩66,846 | ₩66,497 | ₩66,651 | +0.13% | 4.7천 |
|---|
| 2026.03.05 | ₩66,940 | ₩66,940 | ₩66,806 | ₩66,837 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩67,070 | ₩67,087 | ₩66,980 | ₩67,081 | +0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩66,967 | ₩67,664 | ₩66,799 | ₩67,382 | +0.62% | 8천 |
|---|
| 2026.03.02 | ₩67,302 | ₩67,302 | ₩67,087 | ₩67,153 | -0.22% | 6.8천 |
|---|
| 2026.02.27 | ₩67,503 | ₩67,503 | ₩67,396 | ₩67,436 | -0.10% | 3.2천 |
|---|
| 2026.02.26 | ₩67,315 | ₩67,369 | ₩67,256 | ₩67,313 | -0.00% | 800 |
|---|
| 2026.02.25 | ₩67,289 | ₩67,530 | ₩67,289 | ₩67,448 | +0.24% | 4.1천 |
|---|
| 2026.02.24 | ₩67,449 | ₩67,503 | ₩67,449 | ₩67,476 | +0.04% | 2.4천 |
|---|
| 2026.02.23 | ₩67,436 | ₩67,543 | ₩67,369 | ₩67,452 | +0.02% | 1.4만 |
|---|
| 2026.02.20 | ₩67,409 | ₩67,423 | ₩67,302 | ₩67,403 | -0.01% | 3.3천 |
|---|
| 2026.02.19 | ₩67,289 | ₩67,302 | ₩67,235 | ₩67,289 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩67,376 | ₩67,376 | ₩67,349 | ₩67,362 | -0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩67,349 | ₩67,409 | ₩67,275 | ₩67,350 | +0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩67,235 | ₩67,369 | ₩67,215 | ₩67,315 | +0.12% | 4.3천 |
|---|
| 2026.02.12 | ₩67,061 | ₩67,107 | ₩66,980 | ₩67,107 | +0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩66,853 | ₩66,925 | ₩66,846 | ₩66,862 | +0.01% | 1.9천 |
|---|
| 2026.02.10 | ₩66,967 | ₩67,047 | ₩66,953 | ₩66,967 | 0.00% | 3.5천 |
|---|
| 2026.02.09 | ₩66,618 | ₩66,832 | ₩66,618 | ₩66,772 | +0.23% | 8.1천 |
|---|
| 2026.02.06 | ₩66,685 | ₩66,685 | ₩66,611 | ₩66,659 | -0.04% | 2.1천 |
|---|
| 2026.02.05 | ₩66,403 | ₩66,685 | ₩66,403 | ₩66,685 | +0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩66,390 | ₩66,503 | ₩66,390 | ₩66,457 | +0.10% | 1.2만 |
|---|
| 2026.02.03 | ₩66,390 | ₩66,551 | ₩66,390 | ₩66,500 | +0.17% | 8.6천 |
|---|
| 2026.02.02 | ₩66,403 | ₩66,457 | ₩66,403 | ₩66,457 | +0.08% | 4.4천 |
|---|
| 2026.01.30 | ₩66,511 | ₩66,551 | ₩66,482 | ₩66,482 | -0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩66,450 | ₩66,564 | ₩66,450 | ₩66,564 | +0.17% | 3.5천 |
|---|
| 2026.01.28 | ₩66,712 | ₩66,803 | ₩66,685 | ₩66,708 | -0.01% | 7.9천 |
|---|
| 2026.01.27 | ₩66,873 | ₩66,886 | ₩66,765 | ₩66,886 | +0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩66,752 | ₩66,881 | ₩66,752 | ₩66,859 | +0.16% | 4.2천 |
|---|
| 2026.01.23 | ₩66,806 | ₩66,806 | ₩66,678 | ₩66,752 | -0.08% | 2.6천 |
|---|
| 2026.01.22 | ₩66,658 | ₩66,717 | ₩66,524 | ₩66,717 | +0.09% | 2.2천 |
|---|
| 2026.01.21 | ₩66,524 | ₩66,645 | ₩66,393 | ₩66,631 | +0.16% | 5.8천 |
|---|
| 2026.01.20 | ₩66,470 | ₩66,511 | ₩66,397 | ₩66,444 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩66,752 | ₩66,767 | ₩66,611 | ₩66,642 | -0.16% | 9.4천 |
|---|
| 2026.01.15 | ₩66,712 | ₩66,859 | ₩66,698 | ₩66,792 | +0.12% | 6.9천 |
|---|
| 2026.01.14 | ₩66,705 | ₩66,832 | ₩66,672 | ₩66,779 | +0.11% | 1.3만 |
|---|
| 2026.01.13 | ₩66,692 | ₩66,725 | ₩66,564 | ₩66,646 | -0.07% | 6.1천 |
|---|
| 2026.01.12 | ₩66,672 | ₩66,725 | ₩66,552 | ₩66,698 | +0.04% | 1만 |
|---|
| 2026.01.09 | ₩66,638 | ₩66,659 | ₩66,578 | ₩66,590 | -0.07% | 2.9천 |
|---|
| 2026.01.08 | ₩66,504 | ₩66,657 | ₩66,504 | ₩66,566 | +0.09% | 5.3천 |
|---|
| 2026.01.07 | ₩66,551 | ₩66,725 | ₩66,539 | ₩66,618 | +0.10% | 9.6천 |
|---|
| 2026.01.06 | ₩66,578 | ₩66,604 | ₩66,462 | ₩66,575 | -0.00% | 8.7천 |
|---|
| 2026.01.05 | ₩66,390 | ₩66,591 | ₩66,376 | ₩66,517 | +0.19% | 1만 |
|---|
| 2026.01.02 | ₩66,189 | ₩66,340 | ₩66,189 | ₩66,299 | +0.17% | 3.1천 |
|---|
| 2025.12.31 | ₩66,558 | ₩66,604 | ₩66,390 | ₩66,422 | -0.20% | 5.3천 |
|---|
| 2025.12.30 | ₩66,540 | ₩66,540 | ₩66,417 | ₩66,511 | -0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩66,873 | ₩67,101 | ₩66,873 | ₩67,046 | +0.26% | 2.2천 |
|---|
| 2025.12.26 | ₩66,993 | ₩66,993 | ₩66,914 | ₩66,967 | -0.04% | 2.2천 |
|---|
| 2025.12.24 | ₩66,949 | ₩66,984 | ₩66,949 | ₩66,984 | +0.05% | 300 |
|---|
| 2025.12.23 | ₩66,779 | ₩66,920 | ₩66,712 | ₩66,920 | +0.21% | 1.6천 |
|---|
| 2025.12.22 | ₩66,900 | ₩66,900 | ₩66,792 | ₩66,886 | -0.02% | 5.4천 |
|---|
| 2025.12.19 | ₩66,940 | ₩66,940 | ₩66,779 | ₩66,819 | -0.18% | 5.9만 |
|---|
| 2025.12.18 | ₩66,967 | ₩66,967 | ₩66,926 | ₩66,926 | -0.06% | 2천 |
|---|
| 2025.12.17 | ₩66,735 | ₩66,788 | ₩66,718 | ₩66,788 | +0.08% | 1.2천 |
|---|
| 2025.12.16 | ₩66,792 | ₩66,913 | ₩66,752 | ₩66,913 | +0.18% | 6천 |
|---|
| 2025.12.15 | ₩66,940 | ₩67,061 | ₩66,756 | ₩66,800 | -0.21% | 7.8천 |
|---|
| 2025.12.12 | ₩66,705 | ₩66,705 | ₩66,631 | ₩66,662 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩66,992 | ₩67,001 | ₩66,832 | ₩66,877 | -0.17% | 3.4천 |
|---|
| 2025.12.10 | ₩66,685 | ₩66,913 | ₩66,591 | ₩66,893 | +0.31% | 1.7천 |
|---|
| 2025.12.09 | ₩66,873 | ₩66,873 | ₩66,725 | ₩66,732 | -0.21% | 2천 |
|---|
| 2025.12.08 | ₩66,832 | ₩66,886 | ₩66,725 | ₩66,751 | -0.12% | 1.3만 |
|---|
| 2025.12.05 | ₩66,779 | ₩66,914 | ₩66,764 | ₩66,794 | +0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩67,168 | ₩67,168 | ₩66,913 | ₩66,963 | -0.31% | 3.1천 |
|---|
| 2025.12.03 | ₩67,115 | ₩67,221 | ₩67,007 | ₩67,181 | +0.10% | 2.8천 |
|---|
| 2025.12.02 | ₩66,926 | ₩67,020 | ₩66,819 | ₩66,973 | +0.07% | 1.2천 |
|---|
| 2025.12.01 | ₩67,061 | ₩67,074 | ₩66,920 | ₩66,993 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩67,302 | ₩67,302 | ₩67,132 | ₩67,189 | -0.17% | 1.8천 |
|---|
| 2025.11.26 | ₩67,107 | ₩67,329 | ₩67,101 | ₩67,286 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩67,309 | ₩67,463 | ₩67,309 | ₩67,401 | +0.14% | 1.8천 |
|---|
| 2025.11.24 | ₩67,195 | ₩67,311 | ₩67,128 | ₩67,272 | +0.12% | 14.6만 |
|---|
| 2025.11.21 | ₩66,913 | ₩67,015 | ₩66,913 | ₩67,015 | +0.15% | 5.7천 |
|---|
| 2025.11.20 | ₩67,020 | ₩67,020 | ₩66,853 | ₩66,866 | -0.23% | 500 |
|---|
| 2025.11.19 | ₩66,889 | ₩66,889 | ₩66,760 | ₩66,771 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩66,893 | ₩66,893 | ₩66,843 | ₩66,853 | -0.06% | 1.4천 |
|---|
| 2025.11.17 | ₩66,792 | ₩66,889 | ₩66,792 | ₩66,815 | +0.03% | 1.3천 |
|---|
| 2025.11.14 | ₩66,953 | ₩66,953 | ₩66,779 | ₩66,779 | -0.26% | 1.3천 |
|---|
| 2025.11.13 | ₩67,101 | ₩67,101 | ₩66,946 | ₩66,946 | -0.23% | 1.2천 |
|---|
| 2025.11.12 | ₩67,146 | ₩67,262 | ₩67,061 | ₩67,255 | +0.16% | 2.8천 |
|---|
| 2025.11.11 | ₩67,275 | ₩67,329 | ₩67,141 | ₩67,248 | -0.04% | 1천 |
|---|
| 2025.11.10 | ₩66,973 | ₩67,061 | ₩66,873 | ₩67,061 | +0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩66,993 | ₩67,074 | ₩66,886 | ₩67,054 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩66,980 | ₩67,007 | ₩66,977 | ₩67,007 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩66,926 | ₩66,953 | ₩66,672 | ₩66,739 | -0.28% | 4.1천 |
|---|
| 2025.11.04 | ₩66,953 | ₩66,993 | ₩66,946 | ₩66,946 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩67,047 | ₩67,047 | ₩66,859 | ₩66,932 | -0.17% | 2.1천 |
|---|
| 2025.10.31 | ₩67,087 | ₩67,114 | ₩67,020 | ₩67,042 | -0.07% | 2.8천 |
|---|
| 2025.10.30 | ₩66,993 | ₩67,101 | ₩66,886 | ₩67,014 | +0.03% | 2.1천 |
|---|
| 2025.10.29 | ₩67,771 | ₩67,771 | ₩67,421 | ₩67,421 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩67,745 | ₩67,812 | ₩67,742 | ₩67,798 | +0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩67,677 | ₩67,785 | ₩67,669 | ₩67,771 | +0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩67,718 | ₩67,718 | ₩67,449 | ₩67,676 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩67,610 | ₩67,624 | ₩67,543 | ₩67,543 | -0.10% | 2.2천 |
|---|
| 2025.10.22 | ₩67,718 | ₩67,718 | ₩67,621 | ₩67,656 | -0.09% | 1.4천 |
|---|
| 2025.10.21 | ₩67,718 | ₩67,718 | ₩67,597 | ₩67,636 | -0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩67,369 | ₩67,546 | ₩67,369 | ₩67,546 | +0.26% | 1.9천 |
|---|
| 2025.10.17 | ₩67,396 | ₩67,463 | ₩67,356 | ₩67,416 | +0.03% | 2.7천 |
|---|
| 2025.10.16 | ₩67,369 | ₩67,543 | ₩67,369 | ₩67,521 | +0.22% | 600 |
|---|
| 2025.10.15 | ₩67,342 | ₩67,490 | ₩67,342 | ₩67,366 | +0.04% | 2천 |
|---|
| 2025.10.14 | ₩67,087 | ₩67,343 | ₩67,087 | ₩67,343 | +0.38% | 800 |
|---|
| 2025.10.13 | ₩66,940 | ₩67,172 | ₩66,900 | ₩67,172 | +0.35% | 2.3천 |
|---|
| 2025.10.10 | ₩66,926 | ₩66,926 | ₩66,918 | ₩66,926 | 0.00% | 2.5천 |
|---|