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 | ₩63,036 | ₩63,061 | ₩62,908 | ₩63,061 | +0.04% | 5.5천 |
| 2026.10.08 | ₩62,848 | ₩62,990 | ₩62,774 | ₩62,975 | +0.20% | 4.7천 |
| 2026.10.07 | ₩62,479 | ₩62,895 | ₩62,479 | ₩62,864 | +0.62% | 1.7천 |
| 2026.10.06 | ₩62,949 | ₩63,083 | ₩62,935 | ₩62,981 | +0.05% | 1.2천 |
| 2026.10.05 | ₩63,378 | ₩63,378 | ₩62,707 | ₩62,788 | -0.93% | 2.3천 |
| 2026.10.02 | ₩62,934 | ₩62,934 | ₩62,747 | ₩62,778 | -0.25% | 2.3천 |
| 2026.10.01 | ₩62,604 | ₩62,908 | ₩62,604 | ₩62,836 | +0.37% | 1천 |
| 2026.09.30 | ₩62,928 | ₩62,928 | ₩62,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,718 |
| -0.33% |
| 3.1천 |
| 2026.09.29 | ₩62,935 | ₩62,988 | ₩62,694 | ₩62,876 | -0.09% | 3.5천 |
|---|
| 2026.09.28 | ₩63,177 | ₩63,284 | ₩63,075 | ₩63,225 | +0.08% | 5.9천 |
|---|
| 2026.09.25 | ₩63,472 | ₩63,539 | ₩63,472 | ₩63,485 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩63,914 | ₩63,914 | ₩63,445 | ₩63,445 | -0.73% | 4.8천 |
|---|
| 2026.09.23 | ₩64,022 | ₩64,022 | ₩63,740 | ₩63,740 | -0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩64,330 | ₩64,491 | ₩64,236 | ₩64,415 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩64,263 | ₩64,423 | ₩64,263 | ₩64,374 | +0.17% | 8천 |
|---|
| 2026.09.18 | ₩64,188 | ₩64,193 | ₩64,116 | ₩64,179 | -0.01% | 2.8천 |
|---|
| 2026.09.17 | ₩64,197 | ₩64,373 | ₩64,196 | ₩64,373 | +0.27% | 3.4천 |
|---|
| 2026.09.16 | ₩64,196 | ₩64,196 | ₩64,044 | ₩64,044 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩64,129 | ₩64,156 | ₩63,968 | ₩64,053 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩64,075 | ₩64,196 | ₩63,941 | ₩64,099 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩64,209 | ₩64,303 | ₩64,035 | ₩64,035 | -0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩64,250 | ₩64,277 | ₩64,062 | ₩64,126 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩64,826 | ₩64,826 | ₩64,518 | ₩64,560 | -0.41% | 2.5천 |
|---|
| 2026.09.08 | ₩64,706 | ₩64,733 | ₩64,639 | ₩64,702 | -0.01% | 2.3천 |
|---|
| 2026.09.04 | ₩64,880 | ₩64,880 | ₩64,786 | ₩64,798 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩64,947 | ₩64,947 | ₩64,747 | ₩64,777 | -0.26% | 2.6천 |
|---|
| 2026.09.02 | ₩64,640 | ₩64,704 | ₩64,640 | ₩64,704 | +0.10% | 900 |
|---|
| 2026.09.01 | ₩64,753 | ₩64,753 | ₩64,661 | ₩64,661 | -0.14% | 1.5천 |
|---|
| 2026.08.31 | ₩64,735 | ₩64,816 | ₩64,735 | ₩64,789 | +0.08% | 3천 |
|---|
| 2026.08.28 | ₩65,075 | ₩65,075 | ₩64,894 | ₩64,899 | -0.27% | 800 |
|---|
| 2026.08.27 | ₩65,336 | ₩65,376 | ₩65,276 | ₩65,309 | -0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩65,376 | ₩65,406 | ₩65,376 | ₩65,406 | +0.05% | 1.3천 |
|---|
| 2026.08.25 | ₩65,269 | ₩65,497 | ₩65,269 | ₩65,497 | +0.35% | 1.3천 |
|---|
| 2026.08.24 | ₩65,028 | ₩65,256 | ₩65,028 | ₩65,186 | +0.24% | 4.5천 |
|---|
| 2026.08.21 | ₩65,202 | ₩65,202 | ₩64,974 | ₩65,055 | -0.23% | 4.2천 |
|---|
| 2026.08.20 | ₩65,068 | ₩65,148 | ₩65,055 | ₩65,135 | +0.10% | 8.2천 |
|---|
| 2026.08.19 | ₩65,417 | ₩65,417 | ₩65,202 | ₩65,331 | -0.13% | 2.9천 |
|---|
| 2026.08.18 | ₩65,001 | ₩65,081 | ₩64,880 | ₩65,010 | +0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,135 | ₩65,135 | ₩64,961 | ₩64,971 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩65,162 | ₩65,249 | ₩65,140 | ₩65,140 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩65,390 | ₩65,434 | ₩65,258 | ₩65,292 | -0.15% | 3.3천 |
|---|
| 2026.08.12 | ₩65,095 | ₩65,095 | ₩65,095 | ₩65,095 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩65,159 | ₩65,183 | ₩65,075 | ₩65,075 | -0.13% | 3.7천 |
|---|
| 2026.08.10 | ₩65,055 | ₩65,068 | ₩65,020 | ₩65,020 | -0.05% | 1.8천 |
|---|
| 2026.08.07 | ₩65,249 | ₩65,254 | ₩65,215 | ₩65,252 | +0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩65,242 | ₩65,242 | ₩65,095 | ₩65,127 | -0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩65,356 | ₩65,356 | ₩65,202 | ₩65,297 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩65,068 | ₩65,323 | ₩65,068 | ₩65,277 | +0.32% | 5.3천 |
|---|
| 2026.08.03 | ₩64,880 | ₩65,081 | ₩64,880 | ₩64,994 | +0.18% | 7.8천 |
|---|
| 2026.07.31 | ₩64,759 | ₩64,833 | ₩64,692 | ₩64,833 | +0.11% | 4.2천 |
|---|
| 2026.07.30 | ₩64,974 | ₩65,081 | ₩64,920 | ₩65,030 | +0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩65,350 | ₩65,350 | ₩65,108 | ₩65,175 | -0.27% | 5.4천 |
|---|
| 2026.07.28 | ₩65,323 | ₩65,505 | ₩65,323 | ₩65,477 | +0.24% | 2.3천 |
|---|
| 2026.07.27 | ₩65,269 | ₩65,323 | ₩65,202 | ₩65,256 | -0.02% | 1만 |
|---|
| 2026.07.24 | ₩65,182 | ₩65,350 | ₩65,122 | ₩65,173 | -0.01% | 4.3천 |
|---|
| 2026.07.23 | ₩64,987 | ₩65,093 | ₩64,987 | ₩65,093 | +0.16% | 2.6천 |
|---|
| 2026.07.22 | ₩65,269 | ₩65,358 | ₩65,269 | ₩65,336 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩65,397 | ₩65,470 | ₩65,376 | ₩65,457 | +0.09% | 8천 |
|---|
| 2026.07.20 | ₩65,685 | ₩65,685 | ₩65,390 | ₩65,490 | -0.30% | 4.1천 |
|---|
| 2026.07.17 | ₩65,745 | ₩65,745 | ₩65,685 | ₩65,688 | -0.09% | 700 |
|---|
| 2026.07.16 | ₩65,645 | ₩65,645 | ₩65,511 | ₩65,621 | -0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩65,604 | ₩65,779 | ₩65,604 | ₩65,704 | +0.15% | 3.1천 |
|---|
| 2026.07.14 | ₩65,598 | ₩65,645 | ₩65,511 | ₩65,583 | -0.02% | 1.3천 |
|---|
| 2026.07.13 | ₩65,604 | ₩65,618 | ₩65,410 | ₩65,410 | -0.30% | 3.7천 |
|---|
| 2026.07.10 | ₩65,678 | ₩65,698 | ₩65,564 | ₩65,666 | -0.02% | 2천 |
|---|
| 2026.07.09 | ₩65,698 | ₩65,779 | ₩65,584 | ₩65,739 | +0.06% | 2.1천 |
|---|
| 2026.07.08 | ₩65,630 | ₩65,645 | ₩65,470 | ₩65,615 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩65,725 | ₩65,873 | ₩65,705 | ₩65,779 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩65,959 | ₩66,262 | ₩65,902 | ₩66,262 | +0.46% | 3.6천 |
|---|
| 2026.07.02 | ₩65,792 | ₩66,007 | ₩65,792 | ₩65,949 | +0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩65,900 | ₩65,972 | ₩65,867 | ₩65,912 | +0.02% | 3.8천 |
|---|
| 2026.06.30 | ₩66,195 | ₩66,195 | ₩66,101 | ₩66,101 | -0.14% | 5.5천 |
|---|
| 2026.06.29 | ₩66,275 | ₩66,275 | ₩66,188 | ₩66,251 | -0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩66,360 | ₩66,543 | ₩66,356 | ₩66,437 | +0.12% | 4.6천 |
|---|
| 2026.06.25 | ₩66,483 | ₩66,503 | ₩66,356 | ₩66,411 | -0.11% | 1.2만 |
|---|
| 2026.06.24 | ₩66,369 | ₩66,372 | ₩66,369 | ₩66,372 | +0.00% | 900 |
|---|
| 2026.06.23 | ₩66,121 | ₩66,154 | ₩66,047 | ₩66,148 | +0.04% | 5.7천 |
|---|
| 2026.06.22 | ₩66,195 | ₩66,195 | ₩65,980 | ₩66,073 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩66,242 | ₩66,242 | ₩66,141 | ₩66,183 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩66,289 | ₩66,342 | ₩65,973 | ₩66,115 | -0.26% | 7.1천 |
|---|
| 2026.06.16 | ₩66,543 | ₩66,543 | ₩66,154 | ₩66,235 | -0.46% | 2천 |
|---|
| 2026.06.15 | ₩66,128 | ₩66,188 | ₩66,114 | ₩66,118 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩65,960 | ₩66,061 | ₩65,960 | ₩66,047 | +0.13% | 1.5천 |
|---|
| 2026.06.11 | ₩65,772 | ₩66,117 | ₩65,686 | ₩66,117 | +0.52% | 3.8천 |
|---|
| 2026.06.10 | ₩65,739 | ₩65,739 | ₩65,665 | ₩65,665 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩65,698 | ₩65,783 | ₩65,698 | ₩65,783 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩65,698 | ₩65,698 | ₩65,579 | ₩65,631 | -0.10% | 1.1천 |
|---|
| 2026.06.05 | ₩65,806 | ₩65,806 | ₩65,645 | ₩65,665 | -0.21% | 4.2천 |
|---|
| 2026.06.04 | ₩66,052 | ₩66,052 | ₩65,926 | ₩65,965 | -0.13% | 2.9천 |
|---|
| 2026.06.03 | ₩65,900 | ₩65,900 | ₩65,819 | ₩65,858 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩65,953 | ₩66,054 | ₩65,949 | ₩65,973 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩65,786 | ₩65,967 | ₩65,712 | ₩65,944 | +0.24% | 7.6천 |
|---|
| 2026.05.29 | ₩65,859 | ₩66,032 | ₩65,859 | ₩65,988 | +0.20% | 4.7천 |
|---|
| 2026.05.28 | ₩65,859 | ₩66,007 | ₩65,859 | ₩65,934 | +0.11% | 1.9천 |
|---|
| 2026.05.27 | ₩66,221 | ₩66,221 | ₩66,034 | ₩66,043 | -0.27% | 1.2천 |
|---|
| 2026.05.26 | ₩66,235 | ₩66,235 | ₩65,980 | ₩66,040 | -0.29% | 2.9천 |
|---|
| 2026.05.22 | ₩65,780 | ₩65,843 | ₩65,725 | ₩65,800 | +0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩65,725 | ₩65,725 | ₩65,670 | ₩65,670 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩65,189 | ₩65,635 | ₩65,189 | ₩65,635 | +0.69% | 3.9천 |
|---|
| 2026.05.19 | ₩65,363 | ₩65,363 | ₩65,189 | ₩65,236 | -0.19% | 4.3천 |
|---|
| 2026.05.18 | ₩65,537 | ₩65,618 | ₩65,457 | ₩65,509 | -0.04% | 1.3천 |
|---|
| 2026.05.15 | ₩65,672 | ₩65,672 | ₩65,450 | ₩65,450 | -0.34% | 4천 |
|---|
| 2026.05.14 | ₩65,993 | ₩65,993 | ₩65,886 | ₩65,960 | -0.05% | 2.3천 |
|---|
| 2026.05.13 | ₩66,007 | ₩66,007 | ₩65,819 | ₩65,893 | -0.17% | 8.5천 |
|---|
| 2026.05.12 | ₩65,873 | ₩65,980 | ₩65,873 | ₩65,949 | +0.12% | 2.5천 |
|---|
| 2026.05.11 | ₩66,235 | ₩66,313 | ₩66,114 | ₩66,146 | -0.13% | 2.9천 |
|---|
| 2026.05.08 | ₩66,221 | ₩66,290 | ₩66,208 | ₩66,290 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩66,302 | ₩66,302 | ₩66,079 | ₩66,079 | -0.34% | 1.6천 |
|---|
| 2026.05.06 | ₩66,141 | ₩66,329 | ₩66,141 | ₩66,302 | +0.24% | 1.1천 |
|---|
| 2026.05.05 | ₩65,886 | ₩66,087 | ₩65,886 | ₩66,000 | +0.17% | 2천 |
|---|
| 2026.05.04 | ₩65,993 | ₩65,993 | ₩65,727 | ₩65,830 | -0.25% | 8천 |
|---|
| 2026.05.01 | ₩65,993 | ₩66,298 | ₩65,993 | ₩66,091 | +0.15% | 6.4천 |
|---|
| 2026.04.30 | ₩65,900 | ₩66,101 | ₩65,886 | ₩65,993 | +0.14% | 8.1천 |
|---|
| 2026.04.29 | ₩65,900 | ₩65,989 | ₩65,866 | ₩65,887 | -0.02% | 1.5만 |
|---|
| 2026.04.28 | ₩66,423 | ₩66,436 | ₩66,369 | ₩66,408 | -0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩66,637 | ₩66,637 | ₩66,396 | ₩66,474 | -0.25% | 4.1천 |
|---|
| 2026.04.24 | ₩66,543 | ₩66,557 | ₩66,543 | ₩66,557 | +0.02% | 600 |
|---|
| 2026.04.23 | ₩66,651 | ₩66,691 | ₩66,510 | ₩66,510 | -0.21% | 5.2천 |
|---|
| 2026.04.22 | ₩66,557 | ₩66,557 | ₩66,557 | ₩66,557 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩66,728 | ₩66,728 | ₩66,517 | ₩66,569 | -0.24% | 2.4천 |
|---|
| 2026.04.20 | ₩66,852 | ₩66,852 | ₩66,657 | ₩66,704 | -0.22% | 2.4천 |
|---|
| 2026.04.17 | ₩66,718 | ₩66,718 | ₩66,651 | ₩66,718 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩66,483 | ₩66,483 | ₩66,302 | ₩66,397 | -0.13% | 1천 |
|---|
| 2026.04.15 | ₩66,463 | ₩66,610 | ₩66,463 | ₩66,537 | +0.11% | 4.3천 |
|---|
| 2026.04.14 | ₩66,504 | ₩66,678 | ₩66,504 | ₩66,659 | +0.23% | 1천 |
|---|
| 2026.04.13 | ₩66,128 | ₩66,454 | ₩66,128 | ₩66,454 | +0.49% | 3.6천 |
|---|
| 2026.04.10 | ₩66,335 | ₩66,346 | ₩66,297 | ₩66,297 | -0.06% | 1.5천 |
|---|
| 2026.04.09 | ₩66,906 | ₩66,906 | ₩66,195 | ₩66,388 | -0.77% | 1.7천 |
|---|
| 2026.04.08 | ₩66,476 | ₩66,503 | ₩66,369 | ₩66,420 | -0.08% | 2천 |
|---|
| 2026.04.07 | ₩65,893 | ₩66,115 | ₩65,859 | ₩66,115 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩66,369 | ₩66,369 | ₩65,900 | ₩66,087 | -0.42% | 2.9천 |
|---|
| 2026.04.02 | ₩65,900 | ₩66,074 | ₩65,863 | ₩66,036 | +0.21% | 2.5천 |
|---|
| 2026.04.01 | ₩65,993 | ₩66,020 | ₩65,819 | ₩66,019 | +0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩65,672 | ₩66,020 | ₩65,672 | ₩65,930 | +0.39% | 2.5천 |
|---|
| 2026.03.30 | ₩65,511 | ₩65,645 | ₩65,511 | ₩65,631 | +0.18% | 2.7천 |
|---|
| 2026.03.27 | ₩65,672 | ₩65,672 | ₩65,423 | ₩65,431 | -0.37% | 5.1천 |
|---|
| 2026.03.26 | ₩65,993 | ₩65,993 | ₩65,697 | ₩65,697 | -0.45% | 3.3천 |
|---|
| 2026.03.25 | ₩65,967 | ₩66,154 | ₩65,967 | ₩66,148 | +0.27% | 1.3천 |
|---|
| 2026.03.24 | ₩65,873 | ₩65,940 | ₩65,725 | ₩65,806 | -0.10% | 4.6천 |
|---|
| 2026.03.23 | ₩66,007 | ₩66,141 | ₩65,901 | ₩66,087 | +0.12% | 2.4천 |
|---|
| 2026.03.20 | ₩65,993 | ₩65,993 | ₩65,752 | ₩65,792 | -0.30% | 7.1천 |
|---|
| 2026.03.19 | ₩66,089 | ₩66,382 | ₩66,089 | ₩66,380 | +0.44% | 1.6천 |
|---|
| 2026.03.18 | ₩66,369 | ₩66,376 | ₩66,208 | ₩66,208 | -0.24% | 1.4천 |
|---|
| 2026.03.17 | ₩66,449 | ₩66,570 | ₩66,396 | ₩66,490 | +0.06% | 4.9천 |
|---|
| 2026.03.16 | ₩66,356 | ₩66,382 | ₩66,219 | ₩66,280 | -0.11% | 4.6천 |
|---|
| 2026.03.13 | ₩66,168 | ₩66,168 | ₩65,944 | ₩65,944 | -0.34% | 6.3천 |
|---|
| 2026.03.12 | ₩66,337 | ₩66,342 | ₩66,208 | ₩66,211 | -0.19% | 8.3천 |
|---|
| 2026.03.11 | ₩66,691 | ₩66,691 | ₩66,357 | ₩66,423 | -0.40% | 6.4천 |
|---|
| 2026.03.10 | ₩66,881 | ₩66,999 | ₩66,718 | ₩66,738 | -0.21% | 7.1천 |
|---|
| 2026.03.09 | ₩66,651 | ₩66,955 | ₩66,637 | ₩66,955 | +0.46% | 5.2천 |
|---|
| 2026.03.06 | ₩66,570 | ₩66,852 | ₩66,503 | ₩66,657 | +0.13% | 4.7천 |
|---|
| 2026.03.05 | ₩66,946 | ₩66,946 | ₩66,812 | ₩66,842 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩67,076 | ₩67,093 | ₩66,986 | ₩67,087 | +0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩66,973 | ₩67,670 | ₩66,805 | ₩67,388 | +0.62% | 8천 |
|---|
| 2026.03.02 | ₩67,308 | ₩67,308 | ₩67,093 | ₩67,159 | -0.22% | 6.8천 |
|---|
| 2026.02.27 | ₩67,509 | ₩67,509 | ₩67,402 | ₩67,442 | -0.10% | 3.2천 |
|---|
| 2026.02.26 | ₩67,321 | ₩67,375 | ₩67,262 | ₩67,319 | -0.00% | 800 |
|---|
| 2026.02.25 | ₩67,295 | ₩67,536 | ₩67,295 | ₩67,454 | +0.24% | 4.1천 |
|---|
| 2026.02.24 | ₩67,455 | ₩67,509 | ₩67,455 | ₩67,482 | +0.04% | 2.4천 |
|---|
| 2026.02.23 | ₩67,442 | ₩67,549 | ₩67,375 | ₩67,458 | +0.02% | 1.4만 |
|---|
| 2026.02.20 | ₩67,415 | ₩67,429 | ₩67,308 | ₩67,409 | -0.01% | 3.3천 |
|---|
| 2026.02.19 | ₩67,295 | ₩67,308 | ₩67,241 | ₩67,295 | 0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩67,382 | ₩67,382 | ₩67,355 | ₩67,368 | -0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩67,355 | ₩67,415 | ₩67,281 | ₩67,356 | +0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩67,241 | ₩67,375 | ₩67,221 | ₩67,321 | +0.12% | 4.3천 |
|---|
| 2026.02.12 | ₩67,067 | ₩67,113 | ₩66,986 | ₩67,113 | +0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩66,859 | ₩66,931 | ₩66,852 | ₩66,868 | +0.01% | 1.9천 |
|---|
| 2026.02.10 | ₩66,973 | ₩67,053 | ₩66,959 | ₩66,973 | 0.00% | 3.5천 |
|---|
| 2026.02.09 | ₩66,624 | ₩66,838 | ₩66,624 | ₩66,778 | +0.23% | 8.1천 |
|---|
| 2026.02.06 | ₩66,691 | ₩66,691 | ₩66,617 | ₩66,665 | -0.04% | 2.1천 |
|---|
| 2026.02.05 | ₩66,409 | ₩66,691 | ₩66,409 | ₩66,691 | +0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩66,396 | ₩66,509 | ₩66,396 | ₩66,463 | +0.10% | 1.2만 |
|---|
| 2026.02.03 | ₩66,396 | ₩66,557 | ₩66,396 | ₩66,506 | +0.17% | 8.6천 |
|---|
| 2026.02.02 | ₩66,409 | ₩66,463 | ₩66,409 | ₩66,463 | +0.08% | 4.4천 |
|---|
| 2026.01.30 | ₩66,517 | ₩66,557 | ₩66,488 | ₩66,488 | -0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩66,456 | ₩66,570 | ₩66,456 | ₩66,570 | +0.17% | 3.5천 |
|---|
| 2026.01.28 | ₩66,718 | ₩66,809 | ₩66,691 | ₩66,714 | -0.01% | 7.9천 |
|---|
| 2026.01.27 | ₩66,879 | ₩66,892 | ₩66,771 | ₩66,892 | +0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩66,758 | ₩66,887 | ₩66,758 | ₩66,865 | +0.16% | 4.2천 |
|---|
| 2026.01.23 | ₩66,812 | ₩66,812 | ₩66,684 | ₩66,758 | -0.08% | 2.6천 |
|---|
| 2026.01.22 | ₩66,664 | ₩66,723 | ₩66,530 | ₩66,723 | +0.09% | 2.2천 |
|---|
| 2026.01.21 | ₩66,530 | ₩66,651 | ₩66,399 | ₩66,637 | +0.16% | 5.8천 |
|---|
| 2026.01.20 | ₩66,476 | ₩66,517 | ₩66,403 | ₩66,449 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩66,758 | ₩66,773 | ₩66,617 | ₩66,648 | -0.16% | 9.4천 |
|---|
| 2026.01.15 | ₩66,718 | ₩66,865 | ₩66,704 | ₩66,798 | +0.12% | 6.9천 |
|---|
| 2026.01.14 | ₩66,711 | ₩66,838 | ₩66,678 | ₩66,785 | +0.11% | 1.3만 |
|---|
| 2026.01.13 | ₩66,698 | ₩66,731 | ₩66,570 | ₩66,652 | -0.07% | 6.1천 |
|---|
| 2026.01.12 | ₩66,678 | ₩66,731 | ₩66,558 | ₩66,704 | +0.04% | 1만 |
|---|
| 2026.01.09 | ₩66,644 | ₩66,665 | ₩66,584 | ₩66,596 | -0.07% | 2.9천 |
|---|
| 2026.01.08 | ₩66,510 | ₩66,663 | ₩66,510 | ₩66,572 | +0.09% | 5.3천 |
|---|
| 2026.01.07 | ₩66,557 | ₩66,731 | ₩66,545 | ₩66,624 | +0.10% | 9.6천 |
|---|
| 2026.01.06 | ₩66,584 | ₩66,610 | ₩66,468 | ₩66,581 | -0.00% | 8.7천 |
|---|
| 2026.01.05 | ₩66,396 | ₩66,597 | ₩66,382 | ₩66,523 | +0.19% | 1만 |
|---|
| 2026.01.02 | ₩66,195 | ₩66,346 | ₩66,195 | ₩66,305 | +0.17% | 3.1천 |
|---|
| 2025.12.31 | ₩66,564 | ₩66,610 | ₩66,396 | ₩66,428 | -0.20% | 5.3천 |
|---|
| 2025.12.30 | ₩66,546 | ₩66,546 | ₩66,423 | ₩66,517 | -0.04% | 2.2천 |
|---|
| 2025.12.29 | ₩66,879 | ₩67,107 | ₩66,879 | ₩67,052 | +0.26% | 2.2천 |
|---|
| 2025.12.26 | ₩66,999 | ₩66,999 | ₩66,920 | ₩66,973 | -0.04% | 2.2천 |
|---|
| 2025.12.24 | ₩66,955 | ₩66,990 | ₩66,955 | ₩66,990 | +0.05% | 300 |
|---|
| 2025.12.23 | ₩66,785 | ₩66,926 | ₩66,718 | ₩66,926 | +0.21% | 1.6천 |
|---|
| 2025.12.22 | ₩66,906 | ₩66,906 | ₩66,798 | ₩66,892 | -0.02% | 5.4천 |
|---|
| 2025.12.19 | ₩66,946 | ₩66,946 | ₩66,785 | ₩66,825 | -0.18% | 5.9만 |
|---|
| 2025.12.18 | ₩66,973 | ₩66,973 | ₩66,932 | ₩66,932 | -0.06% | 2천 |
|---|
| 2025.12.17 | ₩66,741 | ₩66,794 | ₩66,724 | ₩66,794 | +0.08% | 1.2천 |
|---|
| 2025.12.16 | ₩66,798 | ₩66,919 | ₩66,758 | ₩66,919 | +0.18% | 6천 |
|---|
| 2025.12.15 | ₩66,946 | ₩67,067 | ₩66,762 | ₩66,806 | -0.21% | 7.8천 |
|---|
| 2025.12.12 | ₩66,711 | ₩66,711 | ₩66,637 | ₩66,668 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩66,998 | ₩67,007 | ₩66,838 | ₩66,883 | -0.17% | 3.4천 |
|---|
| 2025.12.10 | ₩66,691 | ₩66,919 | ₩66,597 | ₩66,899 | +0.31% | 1.7천 |
|---|
| 2025.12.09 | ₩66,879 | ₩66,879 | ₩66,731 | ₩66,738 | -0.21% | 2천 |
|---|
| 2025.12.08 | ₩66,838 | ₩66,892 | ₩66,731 | ₩66,757 | -0.12% | 1.3만 |
|---|
| 2025.12.05 | ₩66,785 | ₩66,920 | ₩66,770 | ₩66,800 | +0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩67,174 | ₩67,174 | ₩66,919 | ₩66,969 | -0.31% | 3.1천 |
|---|
| 2025.12.03 | ₩67,121 | ₩67,227 | ₩67,013 | ₩67,187 | +0.10% | 2.8천 |
|---|
| 2025.12.02 | ₩66,932 | ₩67,026 | ₩66,825 | ₩66,979 | +0.07% | 1.2천 |
|---|
| 2025.12.01 | ₩67,067 | ₩67,080 | ₩66,926 | ₩66,999 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩67,308 | ₩67,308 | ₩67,138 | ₩67,195 | -0.17% | 1.8천 |
|---|
| 2025.11.26 | ₩67,113 | ₩67,335 | ₩67,107 | ₩67,292 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩67,315 | ₩67,469 | ₩67,315 | ₩67,407 | +0.14% | 1.8천 |
|---|
| 2025.11.24 | ₩67,201 | ₩67,317 | ₩67,134 | ₩67,278 | +0.12% | 14.6만 |
|---|
| 2025.11.21 | ₩66,919 | ₩67,021 | ₩66,919 | ₩67,021 | +0.15% | 5.7천 |
|---|
| 2025.11.20 | ₩67,026 | ₩67,026 | ₩66,859 | ₩66,872 | -0.23% | 500 |
|---|
| 2025.11.19 | ₩66,895 | ₩66,895 | ₩66,766 | ₩66,777 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩66,899 | ₩66,899 | ₩66,849 | ₩66,859 | -0.06% | 1.4천 |
|---|
| 2025.11.17 | ₩66,798 | ₩66,895 | ₩66,798 | ₩66,821 | +0.03% | 1.3천 |
|---|
| 2025.11.14 | ₩66,959 | ₩66,959 | ₩66,785 | ₩66,785 | -0.26% | 1.3천 |
|---|
| 2025.11.13 | ₩67,107 | ₩67,107 | ₩66,952 | ₩66,952 | -0.23% | 1.2천 |
|---|
| 2025.11.12 | ₩67,152 | ₩67,268 | ₩67,067 | ₩67,261 | +0.16% | 2.8천 |
|---|
| 2025.11.11 | ₩67,281 | ₩67,335 | ₩67,147 | ₩67,254 | -0.04% | 1천 |
|---|
| 2025.11.10 | ₩66,979 | ₩67,067 | ₩66,879 | ₩67,067 | +0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩66,999 | ₩67,080 | ₩66,892 | ₩67,060 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩66,986 | ₩67,013 | ₩66,983 | ₩67,013 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩66,932 | ₩66,959 | ₩66,678 | ₩66,745 | -0.28% | 4.1천 |
|---|
| 2025.11.04 | ₩66,959 | ₩66,999 | ₩66,952 | ₩66,952 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩67,053 | ₩67,053 | ₩66,865 | ₩66,938 | -0.17% | 2.1천 |
|---|
| 2025.10.31 | ₩67,093 | ₩67,120 | ₩67,026 | ₩67,048 | -0.07% | 2.8천 |
|---|
| 2025.10.30 | ₩66,999 | ₩67,107 | ₩66,892 | ₩67,020 | +0.03% | 2.1천 |
|---|
| 2025.10.29 | ₩67,777 | ₩67,777 | ₩67,427 | ₩67,427 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩67,751 | ₩67,818 | ₩67,748 | ₩67,804 | +0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩67,684 | ₩67,791 | ₩67,675 | ₩67,777 | +0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩67,724 | ₩67,724 | ₩67,455 | ₩67,682 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩67,616 | ₩67,630 | ₩67,549 | ₩67,549 | -0.10% | 2.2천 |
|---|
| 2025.10.22 | ₩67,724 | ₩67,724 | ₩67,627 | ₩67,662 | -0.09% | 1.4천 |
|---|
| 2025.10.21 | ₩67,724 | ₩67,724 | ₩67,603 | ₩67,642 | -0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩67,375 | ₩67,552 | ₩67,375 | ₩67,552 | +0.26% | 1.9천 |
|---|
| 2025.10.17 | ₩67,402 | ₩67,469 | ₩67,362 | ₩67,422 | +0.03% | 2.7천 |
|---|
| 2025.10.16 | ₩67,375 | ₩67,549 | ₩67,375 | ₩67,527 | +0.22% | 600 |
|---|
| 2025.10.15 | ₩67,348 | ₩67,496 | ₩67,348 | ₩67,372 | +0.04% | 2천 |
|---|
| 2025.10.14 | ₩67,093 | ₩67,350 | ₩67,093 | ₩67,350 | +0.38% | 800 |
|---|
| 2025.10.13 | ₩66,946 | ₩67,178 | ₩66,906 | ₩67,178 | +0.35% | 2.3천 |
|---|
| 2025.10.10 | ₩66,932 | ₩66,932 | ₩66,924 | ₩66,932 | 0.00% | 2.5천 |
|---|