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 | ₩63,025 | ₩63,050 | ₩62,898 | ₩63,050 | +0.04% | 5.5천 |
| 2026.10.08 | ₩62,837 | ₩62,979 | ₩62,763 | ₩62,965 | +0.20% | 4.7천 |
| 2026.10.07 | ₩62,468 | ₩62,884 | ₩62,468 | ₩62,853 | +0.62% | 1.7천 |
| 2026.10.06 | ₩62,938 | ₩63,072 | ₩62,924 | ₩62,970 | +0.05% | 1.2천 |
| 2026.10.05 | ₩63,367 | ₩63,367 | ₩62,696 | ₩62,777 | -0.93% | 2.3천 |
| 2026.10.02 | ₩62,923 | ₩62,923 | ₩62,737 | ₩62,768 | -0.25% | 2.3천 |
| 2026.10.01 | ₩62,593 | ₩62,898 | ₩62,593 | ₩62,825 | +0.37% | 1천 |
| 2026.09.30 | ₩62,918 | ₩62,918 | ₩62,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,707 |
| -0.33% |
| 3.1천 |
| 2026.09.29 | ₩62,924 | ₩62,977 | ₩62,683 | ₩62,865 | -0.09% | 3.5천 |
|---|
| 2026.09.28 | ₩63,166 | ₩63,273 | ₩63,064 | ₩63,214 | +0.08% | 5.9천 |
|---|
| 2026.09.25 | ₩63,461 | ₩63,528 | ₩63,461 | ₩63,474 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩63,903 | ₩63,903 | ₩63,434 | ₩63,434 | -0.73% | 4.8천 |
|---|
| 2026.09.23 | ₩64,011 | ₩64,011 | ₩63,729 | ₩63,729 | -0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩64,319 | ₩64,480 | ₩64,225 | ₩64,404 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩64,252 | ₩64,412 | ₩64,252 | ₩64,363 | +0.17% | 8천 |
|---|
| 2026.09.18 | ₩64,177 | ₩64,182 | ₩64,105 | ₩64,168 | -0.01% | 2.8천 |
|---|
| 2026.09.17 | ₩64,186 | ₩64,362 | ₩64,185 | ₩64,362 | +0.27% | 3.4천 |
|---|
| 2026.09.16 | ₩64,185 | ₩64,185 | ₩64,034 | ₩64,034 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩64,118 | ₩64,145 | ₩63,957 | ₩64,042 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩64,064 | ₩64,185 | ₩63,930 | ₩64,088 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩64,198 | ₩64,292 | ₩64,024 | ₩64,024 | -0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩64,239 | ₩64,266 | ₩64,051 | ₩64,115 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩64,815 | ₩64,815 | ₩64,507 | ₩64,548 | -0.41% | 2.5천 |
|---|
| 2026.09.08 | ₩64,695 | ₩64,721 | ₩64,628 | ₩64,691 | -0.01% | 2.3천 |
|---|
| 2026.09.04 | ₩64,869 | ₩64,869 | ₩64,775 | ₩64,787 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩64,936 | ₩64,936 | ₩64,736 | ₩64,766 | -0.26% | 2.6천 |
|---|
| 2026.09.02 | ₩64,629 | ₩64,693 | ₩64,629 | ₩64,693 | +0.10% | 900 |
|---|
| 2026.09.01 | ₩64,742 | ₩64,742 | ₩64,650 | ₩64,650 | -0.14% | 1.5천 |
|---|
| 2026.08.31 | ₩64,724 | ₩64,805 | ₩64,724 | ₩64,778 | +0.08% | 3천 |
|---|
| 2026.08.28 | ₩65,063 | ₩65,063 | ₩64,882 | ₩64,888 | -0.27% | 800 |
|---|
| 2026.08.27 | ₩65,325 | ₩65,365 | ₩65,265 | ₩65,298 | -0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩65,365 | ₩65,395 | ₩65,365 | ₩65,395 | +0.05% | 1.3천 |
|---|
| 2026.08.25 | ₩65,258 | ₩65,486 | ₩65,258 | ₩65,486 | +0.35% | 1.3천 |
|---|
| 2026.08.24 | ₩65,017 | ₩65,245 | ₩65,017 | ₩65,175 | +0.24% | 4.5천 |
|---|
| 2026.08.21 | ₩65,191 | ₩65,191 | ₩64,963 | ₩65,043 | -0.23% | 4.2천 |
|---|
| 2026.08.20 | ₩65,057 | ₩65,137 | ₩65,043 | ₩65,124 | +0.10% | 8.2천 |
|---|
| 2026.08.19 | ₩65,405 | ₩65,405 | ₩65,191 | ₩65,320 | -0.13% | 2.9천 |
|---|
| 2026.08.18 | ₩64,990 | ₩65,070 | ₩64,869 | ₩64,999 | +0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,124 | ₩65,124 | ₩64,949 | ₩64,960 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩65,151 | ₩65,238 | ₩65,129 | ₩65,129 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩65,379 | ₩65,423 | ₩65,247 | ₩65,281 | -0.15% | 3.3천 |
|---|
| 2026.08.12 | ₩65,084 | ₩65,084 | ₩65,084 | ₩65,084 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩65,148 | ₩65,172 | ₩65,063 | ₩65,063 | -0.13% | 3.7천 |
|---|
| 2026.08.10 | ₩65,043 | ₩65,057 | ₩65,008 | ₩65,008 | -0.05% | 1.8천 |
|---|
| 2026.08.07 | ₩65,238 | ₩65,243 | ₩65,204 | ₩65,240 | +0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩65,231 | ₩65,231 | ₩65,084 | ₩65,116 | -0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩65,345 | ₩65,345 | ₩65,191 | ₩65,286 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩65,057 | ₩65,312 | ₩65,057 | ₩65,266 | +0.32% | 5.3천 |
|---|
| 2026.08.03 | ₩64,869 | ₩65,070 | ₩64,869 | ₩64,983 | +0.18% | 7.8천 |
|---|
| 2026.07.31 | ₩64,748 | ₩64,822 | ₩64,681 | ₩64,822 | +0.11% | 4.2천 |
|---|
| 2026.07.30 | ₩64,963 | ₩65,070 | ₩64,909 | ₩65,019 | +0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩65,338 | ₩65,338 | ₩65,097 | ₩65,164 | -0.27% | 5.4천 |
|---|
| 2026.07.28 | ₩65,312 | ₩65,494 | ₩65,312 | ₩65,466 | +0.24% | 2.3천 |
|---|
| 2026.07.27 | ₩65,258 | ₩65,312 | ₩65,191 | ₩65,245 | -0.02% | 1만 |
|---|
| 2026.07.24 | ₩65,171 | ₩65,338 | ₩65,110 | ₩65,161 | -0.01% | 4.3천 |
|---|
| 2026.07.23 | ₩64,976 | ₩65,082 | ₩64,976 | ₩65,082 | +0.16% | 2.6천 |
|---|
| 2026.07.22 | ₩65,258 | ₩65,346 | ₩65,258 | ₩65,325 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩65,385 | ₩65,459 | ₩65,365 | ₩65,446 | +0.09% | 8천 |
|---|
| 2026.07.20 | ₩65,674 | ₩65,674 | ₩65,379 | ₩65,479 | -0.30% | 4.1천 |
|---|
| 2026.07.17 | ₩65,734 | ₩65,734 | ₩65,674 | ₩65,676 | -0.09% | 700 |
|---|
| 2026.07.16 | ₩65,633 | ₩65,633 | ₩65,499 | ₩65,609 | -0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩65,593 | ₩65,768 | ₩65,593 | ₩65,692 | +0.15% | 3.1천 |
|---|
| 2026.07.14 | ₩65,586 | ₩65,633 | ₩65,499 | ₩65,572 | -0.02% | 1.3천 |
|---|
| 2026.07.13 | ₩65,593 | ₩65,607 | ₩65,399 | ₩65,399 | -0.30% | 3.7천 |
|---|
| 2026.07.10 | ₩65,667 | ₩65,687 | ₩65,553 | ₩65,655 | -0.02% | 2천 |
|---|
| 2026.07.09 | ₩65,687 | ₩65,768 | ₩65,573 | ₩65,727 | +0.06% | 2.1천 |
|---|
| 2026.07.08 | ₩65,619 | ₩65,633 | ₩65,459 | ₩65,604 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩65,714 | ₩65,861 | ₩65,694 | ₩65,768 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩65,947 | ₩66,250 | ₩65,891 | ₩66,250 | +0.46% | 3.6천 |
|---|
| 2026.07.02 | ₩65,781 | ₩65,996 | ₩65,781 | ₩65,938 | +0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩65,888 | ₩65,961 | ₩65,856 | ₩65,900 | +0.02% | 3.8천 |
|---|
| 2026.06.30 | ₩66,183 | ₩66,183 | ₩66,089 | ₩66,089 | -0.14% | 5.5천 |
|---|
| 2026.06.29 | ₩66,264 | ₩66,264 | ₩66,177 | ₩66,240 | -0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩66,348 | ₩66,532 | ₩66,344 | ₩66,426 | +0.12% | 4.6천 |
|---|
| 2026.06.25 | ₩66,472 | ₩66,492 | ₩66,344 | ₩66,399 | -0.11% | 1.2만 |
|---|
| 2026.06.24 | ₩66,358 | ₩66,360 | ₩66,358 | ₩66,360 | +0.00% | 900 |
|---|
| 2026.06.23 | ₩66,110 | ₩66,143 | ₩66,036 | ₩66,136 | +0.04% | 5.7천 |
|---|
| 2026.06.22 | ₩66,183 | ₩66,183 | ₩65,969 | ₩66,061 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩66,230 | ₩66,230 | ₩66,130 | ₩66,171 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩66,277 | ₩66,331 | ₩65,962 | ₩66,104 | -0.26% | 7.1천 |
|---|
| 2026.06.16 | ₩66,532 | ₩66,532 | ₩66,143 | ₩66,224 | -0.46% | 2천 |
|---|
| 2026.06.15 | ₩66,116 | ₩66,177 | ₩66,103 | ₩66,107 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩65,949 | ₩66,049 | ₩65,949 | ₩66,036 | +0.13% | 1.5천 |
|---|
| 2026.06.11 | ₩65,761 | ₩66,106 | ₩65,675 | ₩66,106 | +0.52% | 3.8천 |
|---|
| 2026.06.10 | ₩65,727 | ₩65,727 | ₩65,654 | ₩65,654 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩65,687 | ₩65,772 | ₩65,687 | ₩65,772 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩65,687 | ₩65,687 | ₩65,568 | ₩65,620 | -0.10% | 1.1천 |
|---|
| 2026.06.05 | ₩65,794 | ₩65,794 | ₩65,633 | ₩65,654 | -0.21% | 4.2천 |
|---|
| 2026.06.04 | ₩66,041 | ₩66,041 | ₩65,915 | ₩65,954 | -0.13% | 2.9천 |
|---|
| 2026.06.03 | ₩65,888 | ₩65,888 | ₩65,808 | ₩65,847 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩65,942 | ₩66,042 | ₩65,938 | ₩65,962 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩65,774 | ₩65,955 | ₩65,700 | ₩65,932 | +0.24% | 7.6천 |
|---|
| 2026.05.29 | ₩65,848 | ₩66,021 | ₩65,848 | ₩65,977 | +0.20% | 4.7천 |
|---|
| 2026.05.28 | ₩65,848 | ₩65,996 | ₩65,848 | ₩65,923 | +0.11% | 1.9천 |
|---|
| 2026.05.27 | ₩66,210 | ₩66,210 | ₩66,022 | ₩66,032 | -0.27% | 1.2천 |
|---|
| 2026.05.26 | ₩66,224 | ₩66,224 | ₩65,969 | ₩66,029 | -0.29% | 2.9천 |
|---|
| 2026.05.22 | ₩65,769 | ₩65,832 | ₩65,714 | ₩65,789 | +0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩65,714 | ₩65,714 | ₩65,659 | ₩65,659 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩65,177 | ₩65,624 | ₩65,177 | ₩65,624 | +0.69% | 3.9천 |
|---|
| 2026.05.19 | ₩65,352 | ₩65,352 | ₩65,177 | ₩65,224 | -0.19% | 4.3천 |
|---|
| 2026.05.18 | ₩65,526 | ₩65,607 | ₩65,446 | ₩65,498 | -0.04% | 1.3천 |
|---|
| 2026.05.15 | ₩65,660 | ₩65,660 | ₩65,439 | ₩65,439 | -0.34% | 4천 |
|---|
| 2026.05.14 | ₩65,982 | ₩65,982 | ₩65,875 | ₩65,949 | -0.05% | 2.3천 |
|---|
| 2026.05.13 | ₩65,996 | ₩65,996 | ₩65,808 | ₩65,882 | -0.17% | 8.5천 |
|---|
| 2026.05.12 | ₩65,861 | ₩65,969 | ₩65,861 | ₩65,938 | +0.12% | 2.5천 |
|---|
| 2026.05.11 | ₩66,224 | ₩66,301 | ₩66,103 | ₩66,135 | -0.13% | 2.9천 |
|---|
| 2026.05.08 | ₩66,210 | ₩66,279 | ₩66,197 | ₩66,279 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩66,291 | ₩66,291 | ₩66,068 | ₩66,068 | -0.34% | 1.6천 |
|---|
| 2026.05.06 | ₩66,130 | ₩66,317 | ₩66,130 | ₩66,291 | +0.24% | 1.1천 |
|---|
| 2026.05.05 | ₩65,875 | ₩66,076 | ₩65,875 | ₩65,989 | +0.17% | 2천 |
|---|
| 2026.05.04 | ₩65,982 | ₩65,982 | ₩65,715 | ₩65,819 | -0.25% | 8천 |
|---|
| 2026.05.01 | ₩65,982 | ₩66,287 | ₩65,982 | ₩66,080 | +0.15% | 6.4천 |
|---|
| 2026.04.30 | ₩65,888 | ₩66,089 | ₩65,875 | ₩65,982 | +0.14% | 8.1천 |
|---|
| 2026.04.29 | ₩65,888 | ₩65,978 | ₩65,855 | ₩65,876 | -0.02% | 1.5만 |
|---|
| 2026.04.28 | ₩66,411 | ₩66,425 | ₩66,358 | ₩66,397 | -0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩66,626 | ₩66,626 | ₩66,384 | ₩66,462 | -0.25% | 4.1천 |
|---|
| 2026.04.24 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,545 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,639 | ₩66,679 | ₩66,498 | ₩66,498 | -0.21% | 5.2천 |
|---|
| 2026.04.22 | ₩66,545 | ₩66,545 | ₩66,545 | ₩66,545 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩66,717 | ₩66,717 | ₩66,505 | ₩66,557 | -0.24% | 2.4천 |
|---|
| 2026.04.20 | ₩66,840 | ₩66,840 | ₩66,646 | ₩66,693 | -0.22% | 2.4천 |
|---|
| 2026.04.17 | ₩66,706 | ₩66,706 | ₩66,639 | ₩66,706 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩66,472 | ₩66,472 | ₩66,291 | ₩66,386 | -0.13% | 1천 |
|---|
| 2026.04.15 | ₩66,452 | ₩66,599 | ₩66,452 | ₩66,525 | +0.11% | 4.3천 |
|---|
| 2026.04.14 | ₩66,493 | ₩66,666 | ₩66,493 | ₩66,647 | +0.23% | 1천 |
|---|
| 2026.04.13 | ₩66,116 | ₩66,442 | ₩66,116 | ₩66,442 | +0.49% | 3.6천 |
|---|
| 2026.04.10 | ₩66,324 | ₩66,335 | ₩66,285 | ₩66,285 | -0.06% | 1.5천 |
|---|
| 2026.04.09 | ₩66,894 | ₩66,894 | ₩66,183 | ₩66,376 | -0.77% | 1.7천 |
|---|
| 2026.04.08 | ₩66,465 | ₩66,492 | ₩66,358 | ₩66,409 | -0.08% | 2천 |
|---|
| 2026.04.07 | ₩65,882 | ₩66,104 | ₩65,848 | ₩66,104 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩66,358 | ₩66,358 | ₩65,888 | ₩66,076 | -0.42% | 2.9천 |
|---|
| 2026.04.02 | ₩65,888 | ₩66,063 | ₩65,852 | ₩66,025 | +0.21% | 2.5천 |
|---|
| 2026.04.01 | ₩65,982 | ₩66,009 | ₩65,808 | ₩66,008 | +0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩65,660 | ₩66,009 | ₩65,660 | ₩65,919 | +0.39% | 2.5천 |
|---|
| 2026.03.30 | ₩65,499 | ₩65,633 | ₩65,499 | ₩65,620 | +0.18% | 2.7천 |
|---|
| 2026.03.27 | ₩65,660 | ₩65,660 | ₩65,412 | ₩65,420 | -0.37% | 5.1천 |
|---|
| 2026.03.26 | ₩65,982 | ₩65,982 | ₩65,686 | ₩65,686 | -0.45% | 3.3천 |
|---|
| 2026.03.25 | ₩65,955 | ₩66,143 | ₩65,955 | ₩66,136 | +0.27% | 1.3천 |
|---|
| 2026.03.24 | ₩65,861 | ₩65,928 | ₩65,714 | ₩65,794 | -0.10% | 4.6천 |
|---|
| 2026.03.23 | ₩65,996 | ₩66,130 | ₩65,890 | ₩66,076 | +0.12% | 2.4천 |
|---|
| 2026.03.20 | ₩65,982 | ₩65,982 | ₩65,741 | ₩65,781 | -0.30% | 7.1천 |
|---|
| 2026.03.19 | ₩66,077 | ₩66,371 | ₩66,077 | ₩66,368 | +0.44% | 1.6천 |
|---|
| 2026.03.18 | ₩66,358 | ₩66,364 | ₩66,197 | ₩66,197 | -0.24% | 1.4천 |
|---|
| 2026.03.17 | ₩66,438 | ₩66,559 | ₩66,384 | ₩66,478 | +0.06% | 4.9천 |
|---|
| 2026.03.16 | ₩66,344 | ₩66,371 | ₩66,207 | ₩66,269 | -0.11% | 4.6천 |
|---|
| 2026.03.13 | ₩66,156 | ₩66,156 | ₩65,932 | ₩65,932 | -0.34% | 6.3천 |
|---|
| 2026.03.12 | ₩66,325 | ₩66,331 | ₩66,197 | ₩66,199 | -0.19% | 8.3천 |
|---|
| 2026.03.11 | ₩66,679 | ₩66,679 | ₩66,346 | ₩66,411 | -0.40% | 6.4천 |
|---|
| 2026.03.10 | ₩66,870 | ₩66,988 | ₩66,706 | ₩66,726 | -0.21% | 7.1천 |
|---|
| 2026.03.09 | ₩66,639 | ₩66,944 | ₩66,626 | ₩66,944 | +0.46% | 5.2천 |
|---|
| 2026.03.06 | ₩66,559 | ₩66,840 | ₩66,492 | ₩66,646 | +0.13% | 4.7천 |
|---|
| 2026.03.05 | ₩66,934 | ₩66,934 | ₩66,800 | ₩66,831 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩67,064 | ₩67,082 | ₩66,975 | ₩67,075 | +0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩66,961 | ₩67,658 | ₩66,793 | ₩67,377 | +0.62% | 8천 |
|---|
| 2026.03.02 | ₩67,296 | ₩67,296 | ₩67,082 | ₩67,148 | -0.22% | 6.8천 |
|---|
| 2026.02.27 | ₩67,498 | ₩67,498 | ₩67,390 | ₩67,431 | -0.10% | 3.2천 |
|---|
| 2026.02.26 | ₩67,310 | ₩67,363 | ₩67,251 | ₩67,307 | -0.00% | 800 |
|---|
| 2026.02.25 | ₩67,283 | ₩67,524 | ₩67,283 | ₩67,443 | +0.24% | 4.1천 |
|---|
| 2026.02.24 | ₩67,444 | ₩67,498 | ₩67,444 | ₩67,471 | +0.04% | 2.4천 |
|---|
| 2026.02.23 | ₩67,431 | ₩67,538 | ₩67,363 | ₩67,447 | +0.02% | 1.4만 |
|---|
| 2026.02.20 | ₩67,404 | ₩67,417 | ₩67,296 | ₩67,397 | -0.01% | 3.3천 |
|---|
| 2026.02.19 | ₩67,283 | ₩67,296 | ₩67,229 | ₩67,283 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩67,370 | ₩67,370 | ₩67,343 | ₩67,357 | -0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩67,343 | ₩67,404 | ₩67,270 | ₩67,345 | +0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩67,229 | ₩67,363 | ₩67,209 | ₩67,310 | +0.12% | 4.3천 |
|---|
| 2026.02.12 | ₩67,055 | ₩67,102 | ₩66,975 | ₩67,102 | +0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩66,847 | ₩66,920 | ₩66,840 | ₩66,857 | +0.01% | 1.9천 |
|---|
| 2026.02.10 | ₩66,961 | ₩67,042 | ₩66,948 | ₩66,961 | 0.00% | 3.5천 |
|---|
| 2026.02.09 | ₩66,612 | ₩66,827 | ₩66,612 | ₩66,767 | +0.23% | 8.1천 |
|---|
| 2026.02.06 | ₩66,679 | ₩66,679 | ₩66,606 | ₩66,654 | -0.04% | 2.1천 |
|---|
| 2026.02.05 | ₩66,398 | ₩66,679 | ₩66,398 | ₩66,679 | +0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩66,384 | ₩66,497 | ₩66,384 | ₩66,452 | +0.10% | 1.2만 |
|---|
| 2026.02.03 | ₩66,384 | ₩66,545 | ₩66,384 | ₩66,494 | +0.17% | 8.6천 |
|---|
| 2026.02.02 | ₩66,398 | ₩66,452 | ₩66,398 | ₩66,452 | +0.08% | 4.4천 |
|---|
| 2026.01.30 | ₩66,505 | ₩66,545 | ₩66,477 | ₩66,477 | -0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩66,445 | ₩66,559 | ₩66,445 | ₩66,559 | +0.17% | 3.5천 |
|---|
| 2026.01.28 | ₩66,706 | ₩66,798 | ₩66,679 | ₩66,702 | -0.01% | 7.9천 |
|---|
| 2026.01.27 | ₩66,867 | ₩66,881 | ₩66,760 | ₩66,881 | +0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩66,747 | ₩66,875 | ₩66,747 | ₩66,854 | +0.16% | 4.2천 |
|---|
| 2026.01.23 | ₩66,800 | ₩66,800 | ₩66,673 | ₩66,747 | -0.08% | 2.6천 |
|---|
| 2026.01.22 | ₩66,653 | ₩66,712 | ₩66,519 | ₩66,712 | +0.09% | 2.2천 |
|---|
| 2026.01.21 | ₩66,519 | ₩66,639 | ₩66,387 | ₩66,626 | +0.16% | 5.8천 |
|---|
| 2026.01.20 | ₩66,465 | ₩66,505 | ₩66,391 | ₩66,438 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩66,747 | ₩66,761 | ₩66,606 | ₩66,637 | -0.16% | 9.4천 |
|---|
| 2026.01.15 | ₩66,706 | ₩66,854 | ₩66,693 | ₩66,787 | +0.12% | 6.9천 |
|---|
| 2026.01.14 | ₩66,700 | ₩66,827 | ₩66,666 | ₩66,773 | +0.11% | 1.3만 |
|---|
| 2026.01.13 | ₩66,686 | ₩66,720 | ₩66,559 | ₩66,641 | -0.07% | 6.1천 |
|---|
| 2026.01.12 | ₩66,666 | ₩66,720 | ₩66,547 | ₩66,693 | +0.04% | 1만 |
|---|
| 2026.01.09 | ₩66,633 | ₩66,654 | ₩66,572 | ₩66,584 | -0.07% | 2.9천 |
|---|
| 2026.01.08 | ₩66,498 | ₩66,651 | ₩66,498 | ₩66,560 | +0.09% | 5.3천 |
|---|
| 2026.01.07 | ₩66,545 | ₩66,720 | ₩66,533 | ₩66,612 | +0.10% | 9.6천 |
|---|
| 2026.01.06 | ₩66,572 | ₩66,599 | ₩66,457 | ₩66,570 | -0.00% | 8.7천 |
|---|
| 2026.01.05 | ₩66,384 | ₩66,586 | ₩66,371 | ₩66,512 | +0.19% | 1만 |
|---|
| 2026.01.02 | ₩66,183 | ₩66,335 | ₩66,183 | ₩66,293 | +0.17% | 3.1천 |
|---|
| 2025.12.31 | ₩66,552 | ₩66,599 | ₩66,384 | ₩66,417 | -0.20% | 5.3천 |
|---|
| 2025.12.30 | ₩66,535 | ₩66,535 | ₩66,411 | ₩66,505 | -0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩66,867 | ₩67,095 | ₩66,867 | ₩67,040 | +0.26% | 2.2천 |
|---|
| 2025.12.26 | ₩66,988 | ₩66,988 | ₩66,909 | ₩66,961 | -0.04% | 2.2천 |
|---|
| 2025.12.24 | ₩66,944 | ₩66,979 | ₩66,944 | ₩66,979 | +0.05% | 300 |
|---|
| 2025.12.23 | ₩66,773 | ₩66,914 | ₩66,706 | ₩66,914 | +0.21% | 1.6천 |
|---|
| 2025.12.22 | ₩66,894 | ₩66,894 | ₩66,787 | ₩66,881 | -0.02% | 5.4천 |
|---|
| 2025.12.19 | ₩66,934 | ₩66,934 | ₩66,773 | ₩66,814 | -0.18% | 5.9만 |
|---|
| 2025.12.18 | ₩66,961 | ₩66,961 | ₩66,921 | ₩66,921 | -0.06% | 2천 |
|---|
| 2025.12.17 | ₩66,729 | ₩66,783 | ₩66,713 | ₩66,783 | +0.08% | 1.2천 |
|---|
| 2025.12.16 | ₩66,787 | ₩66,907 | ₩66,747 | ₩66,907 | +0.18% | 6천 |
|---|
| 2025.12.15 | ₩66,934 | ₩67,055 | ₩66,751 | ₩66,795 | -0.21% | 7.8천 |
|---|
| 2025.12.12 | ₩66,700 | ₩66,700 | ₩66,626 | ₩66,657 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩66,987 | ₩66,996 | ₩66,827 | ₩66,871 | -0.17% | 3.4천 |
|---|
| 2025.12.10 | ₩66,679 | ₩66,907 | ₩66,586 | ₩66,887 | +0.31% | 1.7천 |
|---|
| 2025.12.09 | ₩66,867 | ₩66,867 | ₩66,720 | ₩66,726 | -0.21% | 2천 |
|---|
| 2025.12.08 | ₩66,827 | ₩66,881 | ₩66,720 | ₩66,745 | -0.12% | 1.3만 |
|---|
| 2025.12.05 | ₩66,773 | ₩66,909 | ₩66,759 | ₩66,788 | +0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩67,162 | ₩67,162 | ₩66,907 | ₩66,957 | -0.31% | 3.1천 |
|---|
| 2025.12.03 | ₩67,110 | ₩67,216 | ₩67,001 | ₩67,176 | +0.10% | 2.8천 |
|---|
| 2025.12.02 | ₩66,921 | ₩67,015 | ₩66,814 | ₩66,968 | +0.07% | 1.2천 |
|---|
| 2025.12.01 | ₩67,055 | ₩67,068 | ₩66,914 | ₩66,988 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩67,296 | ₩67,296 | ₩67,126 | ₩67,184 | -0.17% | 1.8천 |
|---|
| 2025.11.26 | ₩67,102 | ₩67,323 | ₩67,095 | ₩67,280 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩67,303 | ₩67,457 | ₩67,303 | ₩67,396 | +0.14% | 1.8천 |
|---|
| 2025.11.24 | ₩67,189 | ₩67,306 | ₩67,122 | ₩67,267 | +0.12% | 14.6만 |
|---|
| 2025.11.21 | ₩66,907 | ₩67,009 | ₩66,907 | ₩67,009 | +0.15% | 5.7천 |
|---|
| 2025.11.20 | ₩67,015 | ₩67,015 | ₩66,847 | ₩66,861 | -0.23% | 500 |
|---|
| 2025.11.19 | ₩66,883 | ₩66,883 | ₩66,755 | ₩66,765 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩66,887 | ₩66,887 | ₩66,838 | ₩66,847 | -0.06% | 1.4천 |
|---|
| 2025.11.17 | ₩66,787 | ₩66,883 | ₩66,787 | ₩66,810 | +0.03% | 1.3천 |
|---|
| 2025.11.14 | ₩66,948 | ₩66,948 | ₩66,773 | ₩66,773 | -0.26% | 1.3천 |
|---|
| 2025.11.13 | ₩67,095 | ₩67,095 | ₩66,941 | ₩66,941 | -0.23% | 1.2천 |
|---|
| 2025.11.12 | ₩67,141 | ₩67,256 | ₩67,055 | ₩67,249 | +0.16% | 2.8천 |
|---|
| 2025.11.11 | ₩67,270 | ₩67,323 | ₩67,135 | ₩67,243 | -0.04% | 1천 |
|---|
| 2025.11.10 | ₩66,968 | ₩67,055 | ₩66,867 | ₩67,055 | +0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩66,988 | ₩67,068 | ₩66,881 | ₩67,048 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩66,975 | ₩67,001 | ₩66,972 | ₩67,001 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩66,921 | ₩66,948 | ₩66,666 | ₩66,733 | -0.28% | 4.1천 |
|---|
| 2025.11.04 | ₩66,948 | ₩66,988 | ₩66,941 | ₩66,941 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩67,042 | ₩67,042 | ₩66,854 | ₩66,926 | -0.17% | 2.1천 |
|---|
| 2025.10.31 | ₩67,082 | ₩67,109 | ₩67,015 | ₩67,036 | -0.07% | 2.8천 |
|---|
| 2025.10.30 | ₩66,988 | ₩67,095 | ₩66,881 | ₩67,008 | +0.03% | 2.1천 |
|---|
| 2025.10.29 | ₩67,766 | ₩67,766 | ₩67,416 | ₩67,416 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩67,739 | ₩67,806 | ₩67,736 | ₩67,793 | +0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩67,672 | ₩67,779 | ₩67,664 | ₩67,766 | +0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩67,712 | ₩67,712 | ₩67,444 | ₩67,671 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩67,605 | ₩67,618 | ₩67,538 | ₩67,538 | -0.10% | 2.2천 |
|---|
| 2025.10.22 | ₩67,712 | ₩67,712 | ₩67,616 | ₩67,650 | -0.09% | 1.4천 |
|---|
| 2025.10.21 | ₩67,712 | ₩67,712 | ₩67,591 | ₩67,630 | -0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩67,363 | ₩67,540 | ₩67,363 | ₩67,540 | +0.26% | 1.9천 |
|---|
| 2025.10.17 | ₩67,390 | ₩67,457 | ₩67,350 | ₩67,410 | +0.03% | 2.7천 |
|---|
| 2025.10.16 | ₩67,363 | ₩67,538 | ₩67,363 | ₩67,515 | +0.22% | 600 |
|---|
| 2025.10.15 | ₩67,337 | ₩67,484 | ₩67,337 | ₩67,361 | +0.04% | 2천 |
|---|
| 2025.10.14 | ₩67,082 | ₩67,338 | ₩67,082 | ₩67,338 | +0.38% | 800 |
|---|
| 2025.10.13 | ₩66,934 | ₩67,166 | ₩66,894 | ₩67,166 | +0.35% | 2.3천 |
|---|
| 2025.10.10 | ₩66,921 | ₩66,921 | ₩66,913 | ₩66,921 | 0.00% | 2.5천 |
|---|