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 | ₩63,031 | ₩63,056 | ₩62,903 | ₩63,056 | +0.04% | 5.5천 |
| 2026.10.08 | ₩62,843 | ₩62,985 | ₩62,769 | ₩62,970 | +0.20% | 4.7천 |
| 2026.10.07 | ₩62,474 | ₩62,890 | ₩62,474 | ₩62,859 | +0.62% | 1.7천 |
| 2026.10.06 | ₩62,943 | ₩63,078 | ₩62,930 | ₩62,976 | +0.05% | 1.2천 |
| 2026.10.05 | ₩63,373 | ₩63,373 | ₩62,702 | ₩62,783 | -0.93% | 2.3천 |
| 2026.10.02 | ₩62,929 | ₩62,929 | ₩62,742 | ₩62,773 | -0.25% | 2.3천 |
| 2026.10.01 | ₩62,599 | ₩62,903 | ₩62,599 | ₩62,831 | +0.37% | 1천 |
| 2026.09.30 | ₩62,923 | ₩62,923 | ₩62,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,713 |
| -0.33% |
| 3.1천 |
| 2026.09.29 | ₩62,930 | ₩62,982 | ₩62,689 | ₩62,871 | -0.09% | 3.5천 |
|---|
| 2026.09.28 | ₩63,171 | ₩63,279 | ₩63,070 | ₩63,220 | +0.08% | 5.9천 |
|---|
| 2026.09.25 | ₩63,467 | ₩63,534 | ₩63,467 | ₩63,480 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩63,909 | ₩63,909 | ₩63,440 | ₩63,440 | -0.73% | 4.8천 |
|---|
| 2026.09.23 | ₩64,016 | ₩64,016 | ₩63,735 | ₩63,735 | -0.44% | 2.2천 |
|---|
| 2026.09.22 | ₩64,325 | ₩64,486 | ₩64,231 | ₩64,409 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩64,258 | ₩64,417 | ₩64,258 | ₩64,369 | +0.17% | 8천 |
|---|
| 2026.09.18 | ₩64,183 | ₩64,188 | ₩64,110 | ₩64,173 | -0.01% | 2.8천 |
|---|
| 2026.09.17 | ₩64,192 | ₩64,368 | ₩64,191 | ₩64,368 | +0.27% | 3.4천 |
|---|
| 2026.09.16 | ₩64,191 | ₩64,191 | ₩64,039 | ₩64,039 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩64,124 | ₩64,151 | ₩63,963 | ₩64,047 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩64,070 | ₩64,191 | ₩63,936 | ₩64,094 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩64,204 | ₩64,298 | ₩64,030 | ₩64,030 | -0.27% | 2.3천 |
|---|
| 2026.09.10 | ₩64,244 | ₩64,271 | ₩64,057 | ₩64,121 | -0.19% | 3.8천 |
|---|
| 2026.09.09 | ₩64,821 | ₩64,821 | ₩64,513 | ₩64,554 | -0.41% | 2.5천 |
|---|
| 2026.09.08 | ₩64,700 | ₩64,727 | ₩64,633 | ₩64,696 | -0.01% | 2.3천 |
|---|
| 2026.09.04 | ₩64,875 | ₩64,875 | ₩64,781 | ₩64,793 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩64,942 | ₩64,942 | ₩64,742 | ₩64,772 | -0.26% | 2.6천 |
|---|
| 2026.09.02 | ₩64,635 | ₩64,699 | ₩64,635 | ₩64,699 | +0.10% | 900 |
|---|
| 2026.09.01 | ₩64,747 | ₩64,747 | ₩64,656 | ₩64,656 | -0.14% | 1.5천 |
|---|
| 2026.08.31 | ₩64,730 | ₩64,810 | ₩64,730 | ₩64,784 | +0.08% | 3천 |
|---|
| 2026.08.28 | ₩65,069 | ₩65,069 | ₩64,888 | ₩64,894 | -0.27% | 800 |
|---|
| 2026.08.27 | ₩65,331 | ₩65,371 | ₩65,270 | ₩65,304 | -0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩65,371 | ₩65,401 | ₩65,371 | ₩65,401 | +0.05% | 1.3천 |
|---|
| 2026.08.25 | ₩65,264 | ₩65,492 | ₩65,264 | ₩65,492 | +0.35% | 1.3천 |
|---|
| 2026.08.24 | ₩65,022 | ₩65,250 | ₩65,022 | ₩65,181 | +0.24% | 4.5천 |
|---|
| 2026.08.21 | ₩65,197 | ₩65,197 | ₩64,969 | ₩65,049 | -0.23% | 4.2천 |
|---|
| 2026.08.20 | ₩65,063 | ₩65,143 | ₩65,049 | ₩65,130 | +0.10% | 8.2천 |
|---|
| 2026.08.19 | ₩65,411 | ₩65,411 | ₩65,197 | ₩65,325 | -0.13% | 2.9천 |
|---|
| 2026.08.18 | ₩64,996 | ₩65,076 | ₩64,875 | ₩65,005 | +0.01% | 7.9천 |
|---|
| 2026.08.17 | ₩65,130 | ₩65,130 | ₩64,955 | ₩64,966 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩65,156 | ₩65,244 | ₩65,135 | ₩65,135 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩65,384 | ₩65,429 | ₩65,253 | ₩65,287 | -0.15% | 3.3천 |
|---|
| 2026.08.12 | ₩65,089 | ₩65,089 | ₩65,089 | ₩65,089 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩65,154 | ₩65,178 | ₩65,069 | ₩65,069 | -0.13% | 3.7천 |
|---|
| 2026.08.10 | ₩65,049 | ₩65,063 | ₩65,014 | ₩65,014 | -0.05% | 1.8천 |
|---|
| 2026.08.07 | ₩65,244 | ₩65,249 | ₩65,210 | ₩65,246 | +0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩65,237 | ₩65,237 | ₩65,089 | ₩65,122 | -0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩65,351 | ₩65,351 | ₩65,197 | ₩65,292 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩65,063 | ₩65,317 | ₩65,063 | ₩65,272 | +0.32% | 5.3천 |
|---|
| 2026.08.03 | ₩64,875 | ₩65,076 | ₩64,875 | ₩64,989 | +0.18% | 7.8천 |
|---|
| 2026.07.31 | ₩64,754 | ₩64,828 | ₩64,687 | ₩64,828 | +0.11% | 4.2천 |
|---|
| 2026.07.30 | ₩64,969 | ₩65,076 | ₩64,915 | ₩65,025 | +0.09% | 8.1천 |
|---|
| 2026.07.29 | ₩65,344 | ₩65,344 | ₩65,103 | ₩65,170 | -0.27% | 5.4천 |
|---|
| 2026.07.28 | ₩65,317 | ₩65,500 | ₩65,317 | ₩65,472 | +0.24% | 2.3천 |
|---|
| 2026.07.27 | ₩65,264 | ₩65,317 | ₩65,197 | ₩65,250 | -0.02% | 1만 |
|---|
| 2026.07.24 | ₩65,177 | ₩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 | ₩65,264 | ₩65,352 | ₩65,264 | ₩65,331 | +0.10% | 2.4천 |
|---|
| 2026.07.21 | ₩65,391 | ₩65,465 | ₩65,371 | ₩65,452 | +0.09% | 8천 |
|---|
| 2026.07.20 | ₩65,680 | ₩65,680 | ₩65,384 | ₩65,485 | -0.30% | 4.1천 |
|---|
| 2026.07.17 | ₩65,740 | ₩65,740 | ₩65,680 | ₩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 | ₩65,578 | -0.02% | 1.3천 |
|---|
| 2026.07.13 | ₩65,599 | ₩65,612 | ₩65,405 | ₩65,405 | -0.30% | 3.7천 |
|---|
| 2026.07.10 | ₩65,673 | ₩65,693 | ₩65,559 | ₩65,661 | -0.02% | 2천 |
|---|
| 2026.07.09 | ₩65,693 | ₩65,773 | ₩65,579 | ₩65,733 | +0.06% | 2.1천 |
|---|
| 2026.07.08 | ₩65,625 | ₩65,639 | ₩65,465 | ₩65,610 | -0.02% | 1.6만 |
|---|
| 2026.07.07 | ₩65,720 | ₩65,867 | ₩65,700 | ₩65,773 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩65,953 | ₩66,256 | ₩65,897 | ₩66,256 | +0.46% | 3.6천 |
|---|
| 2026.07.02 | ₩65,787 | ₩66,001 | ₩65,787 | ₩65,944 | +0.24% | 2.6천 |
|---|
| 2026.07.01 | ₩65,894 | ₩65,967 | ₩65,862 | ₩65,906 | +0.02% | 3.8천 |
|---|
| 2026.06.30 | ₩66,189 | ₩66,189 | ₩66,095 | ₩66,095 | -0.14% | 5.5천 |
|---|
| 2026.06.29 | ₩66,270 | ₩66,270 | ₩66,183 | ₩66,246 | -0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩66,354 | ₩66,538 | ₩66,350 | ₩66,432 | +0.12% | 4.6천 |
|---|
| 2026.06.25 | ₩66,478 | ₩66,498 | ₩66,350 | ₩66,405 | -0.11% | 1.2만 |
|---|
| 2026.06.24 | ₩66,364 | ₩66,366 | ₩66,364 | ₩66,366 | +0.00% | 900 |
|---|
| 2026.06.23 | ₩66,115 | ₩66,149 | ₩66,042 | ₩66,142 | +0.04% | 5.7천 |
|---|
| 2026.06.22 | ₩66,189 | ₩66,189 | ₩65,975 | ₩66,067 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩66,236 | ₩66,236 | ₩66,136 | ₩66,177 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩66,283 | ₩66,337 | ₩65,968 | ₩66,110 | -0.26% | 7.1천 |
|---|
| 2026.06.16 | ₩66,538 | ₩66,538 | ₩66,149 | ₩66,229 | -0.46% | 2천 |
|---|
| 2026.06.15 | ₩66,122 | ₩66,183 | ₩66,109 | ₩66,113 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩65,954 | ₩66,055 | ₩65,954 | ₩66,042 | +0.13% | 1.5천 |
|---|
| 2026.06.11 | ₩65,767 | ₩66,111 | ₩65,681 | ₩66,111 | +0.52% | 3.8천 |
|---|
| 2026.06.10 | ₩65,733 | ₩65,733 | ₩65,659 | ₩65,659 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩65,693 | ₩65,777 | ₩65,693 | ₩65,777 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩65,693 | ₩65,693 | ₩65,574 | ₩65,626 | -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 | ₩65,921 | ₩65,960 | -0.13% | 2.9천 |
|---|
| 2026.06.03 | ₩65,894 | ₩65,894 | ₩65,814 | ₩65,853 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩65,948 | ₩66,048 | ₩65,944 | ₩65,968 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩65,780 | ₩65,961 | ₩65,706 | ₩65,938 | +0.24% | 7.6천 |
|---|
| 2026.05.29 | ₩65,854 | ₩66,027 | ₩65,854 | ₩65,983 | +0.20% | 4.7천 |
|---|
| 2026.05.28 | ₩65,854 | ₩66,001 | ₩65,854 | ₩65,929 | +0.11% | 1.9천 |
|---|
| 2026.05.27 | ₩66,216 | ₩66,216 | ₩66,028 | ₩66,038 | -0.27% | 1.2천 |
|---|
| 2026.05.26 | ₩66,229 | ₩66,229 | ₩65,975 | ₩66,035 | -0.29% | 2.9천 |
|---|
| 2026.05.22 | ₩65,775 | ₩65,838 | ₩65,720 | ₩65,795 | +0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩65,720 | ₩65,720 | ₩65,665 | ₩65,665 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩65,183 | ₩65,630 | ₩65,183 | ₩65,630 | +0.69% | 3.9천 |
|---|
| 2026.05.19 | ₩65,358 | ₩65,358 | ₩65,183 | ₩65,230 | -0.19% | 4.3천 |
|---|
| 2026.05.18 | ₩65,532 | ₩65,612 | ₩65,452 | ₩65,504 | -0.04% | 1.3천 |
|---|
| 2026.05.15 | ₩65,666 | ₩65,666 | ₩65,445 | ₩65,445 | -0.34% | 4천 |
|---|
| 2026.05.14 | ₩65,988 | ₩65,988 | ₩65,881 | ₩65,954 | -0.05% | 2.3천 |
|---|
| 2026.05.13 | ₩66,001 | ₩66,001 | ₩65,814 | ₩65,887 | -0.17% | 8.5천 |
|---|
| 2026.05.12 | ₩65,867 | ₩65,975 | ₩65,867 | ₩65,944 | +0.12% | 2.5천 |
|---|
| 2026.05.11 | ₩66,229 | ₩66,307 | ₩66,109 | ₩66,141 | -0.13% | 2.9천 |
|---|
| 2026.05.08 | ₩66,216 | ₩66,284 | ₩66,203 | ₩66,284 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩66,297 | ₩66,297 | ₩66,074 | ₩66,074 | -0.34% | 1.6천 |
|---|
| 2026.05.06 | ₩66,136 | ₩66,323 | ₩66,136 | ₩66,297 | +0.24% | 1.1천 |
|---|
| 2026.05.05 | ₩65,881 | ₩66,082 | ₩65,881 | ₩65,995 | +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 | ₩66,086 | +0.15% | 6.4천 |
|---|
| 2026.04.30 | ₩65,894 | ₩66,095 | ₩65,881 | ₩65,988 | +0.14% | 8.1천 |
|---|
| 2026.04.29 | ₩65,894 | ₩65,984 | ₩65,861 | ₩65,882 | -0.02% | 1.5만 |
|---|
| 2026.04.28 | ₩66,417 | ₩66,431 | ₩66,364 | ₩66,402 | -0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩66,632 | ₩66,632 | ₩66,390 | ₩66,468 | -0.25% | 4.1천 |
|---|
| 2026.04.24 | ₩66,538 | ₩66,551 | ₩66,538 | ₩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 | ₩66,652 | ₩66,699 | -0.22% | 2.4천 |
|---|
| 2026.04.17 | ₩66,712 | ₩66,712 | ₩66,645 | ₩66,712 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩66,478 | ₩66,478 | ₩66,297 | ₩66,392 | -0.13% | 1천 |
|---|
| 2026.04.15 | ₩66,457 | ₩66,605 | ₩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 | ₩66,341 | ₩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 | ₩66,471 | ₩66,498 | ₩66,364 | ₩66,415 | -0.08% | 2천 |
|---|
| 2026.04.07 | ₩65,887 | ₩66,110 | ₩65,854 | ₩66,110 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩66,364 | ₩66,364 | ₩65,894 | ₩66,082 | -0.42% | 2.9천 |
|---|
| 2026.04.02 | ₩65,894 | ₩66,068 | ₩65,858 | ₩66,031 | +0.21% | 2.5천 |
|---|
| 2026.04.01 | ₩65,988 | ₩66,015 | ₩65,814 | ₩66,014 | +0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩65,666 | ₩66,015 | ₩65,666 | ₩65,925 | +0.39% | 2.5천 |
|---|
| 2026.03.30 | ₩65,505 | ₩65,639 | ₩65,505 | ₩65,626 | +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 | ₩65,692 | ₩65,692 | -0.45% | 3.3천 |
|---|
| 2026.03.25 | ₩65,961 | ₩66,149 | ₩65,961 | ₩66,142 | +0.27% | 1.3천 |
|---|
| 2026.03.24 | ₩65,867 | ₩65,934 | ₩65,720 | ₩65,800 | -0.10% | 4.6천 |
|---|
| 2026.03.23 | ₩66,001 | ₩66,136 | ₩65,895 | ₩66,082 | +0.12% | 2.4천 |
|---|
| 2026.03.20 | ₩65,988 | ₩65,988 | ₩65,747 | ₩65,787 | -0.30% | 7.1천 |
|---|
| 2026.03.19 | ₩66,083 | ₩66,377 | ₩66,083 | ₩66,374 | +0.44% | 1.6천 |
|---|
| 2026.03.18 | ₩66,364 | ₩66,370 | ₩66,203 | ₩66,203 | -0.24% | 1.4천 |
|---|
| 2026.03.17 | ₩66,444 | ₩66,565 | ₩66,390 | ₩66,484 | +0.06% | 4.9천 |
|---|
| 2026.03.16 | ₩66,350 | ₩66,377 | ₩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 | ₩66,337 | ₩66,203 | ₩66,205 | -0.19% | 8.3천 |
|---|
| 2026.03.11 | ₩66,685 | ₩66,685 | ₩66,351 | ₩66,417 | -0.40% | 6.4천 |
|---|
| 2026.03.10 | ₩66,876 | ₩66,994 | ₩66,712 | ₩66,732 | -0.21% | 7.1천 |
|---|
| 2026.03.09 | ₩66,645 | ₩66,950 | ₩66,632 | ₩66,950 | +0.46% | 5.2천 |
|---|
| 2026.03.06 | ₩66,565 | ₩66,846 | ₩66,498 | ₩66,652 | +0.13% | 4.7천 |
|---|
| 2026.03.05 | ₩66,940 | ₩66,940 | ₩66,806 | ₩66,837 | -0.15% | 3.1천 |
|---|
| 2026.03.04 | ₩67,070 | ₩67,088 | ₩66,981 | ₩67,081 | +0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩66,967 | ₩67,665 | ₩66,799 | ₩67,383 | +0.62% | 8천 |
|---|
| 2026.03.02 | ₩67,302 | ₩67,302 | ₩67,088 | ₩67,154 | -0.22% | 6.8천 |
|---|
| 2026.02.27 | ₩67,504 | ₩67,504 | ₩67,396 | ₩67,437 | -0.10% | 3.2천 |
|---|
| 2026.02.26 | ₩67,316 | ₩67,369 | ₩67,257 | ₩67,313 | -0.00% | 800 |
|---|
| 2026.02.25 | ₩67,289 | ₩67,530 | ₩67,289 | ₩67,449 | +0.24% | 4.1천 |
|---|
| 2026.02.24 | ₩67,450 | ₩67,504 | ₩67,450 | ₩67,477 | +0.04% | 2.4천 |
|---|
| 2026.02.23 | ₩67,437 | ₩67,544 | ₩67,369 | ₩67,453 | +0.02% | 1.4만 |
|---|
| 2026.02.20 | ₩67,410 | ₩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 | ₩67,363 | -0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩67,349 | ₩67,410 | ₩67,276 | ₩67,351 | +0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩67,235 | ₩67,369 | ₩67,215 | ₩67,316 | +0.12% | 4.3천 |
|---|
| 2026.02.12 | ₩67,061 | ₩67,108 | ₩66,981 | ₩67,108 | +0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩66,853 | ₩66,926 | ₩66,846 | ₩66,863 | +0.01% | 1.9천 |
|---|
| 2026.02.10 | ₩66,967 | ₩67,048 | ₩66,954 | ₩66,967 | 0.00% | 3.5천 |
|---|
| 2026.02.09 | ₩66,618 | ₩66,833 | ₩66,618 | ₩66,773 | +0.23% | 8.1천 |
|---|
| 2026.02.06 | ₩66,685 | ₩66,685 | ₩66,612 | ₩66,660 | -0.04% | 2.1천 |
|---|
| 2026.02.05 | ₩66,404 | ₩66,685 | ₩66,404 | ₩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 | ₩66,404 | ₩66,457 | ₩66,404 | ₩66,457 | +0.08% | 4.4천 |
|---|
| 2026.01.30 | ₩66,511 | ₩66,551 | ₩66,483 | ₩66,483 | -0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩66,451 | ₩66,565 | ₩66,451 | ₩66,565 | +0.17% | 3.5천 |
|---|
| 2026.01.28 | ₩66,712 | ₩66,803 | ₩66,685 | ₩66,708 | -0.01% | 7.9천 |
|---|
| 2026.01.27 | ₩66,873 | ₩66,887 | ₩66,766 | ₩66,887 | +0.02% | 4.4천 |
|---|
| 2026.01.26 | ₩66,753 | ₩66,881 | ₩66,753 | ₩66,860 | +0.16% | 4.2천 |
|---|
| 2026.01.23 | ₩66,806 | ₩66,806 | ₩66,679 | ₩66,753 | -0.08% | 2.6천 |
|---|
| 2026.01.22 | ₩66,659 | ₩66,718 | ₩66,525 | ₩66,718 | +0.09% | 2.2천 |
|---|
| 2026.01.21 | ₩66,525 | ₩66,645 | ₩66,393 | ₩66,632 | +0.16% | 5.8천 |
|---|
| 2026.01.20 | ₩66,471 | ₩66,511 | ₩66,397 | ₩66,444 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩66,753 | ₩66,767 | ₩66,612 | ₩66,643 | -0.16% | 9.4천 |
|---|
| 2026.01.15 | ₩66,712 | ₩66,860 | ₩66,699 | ₩66,793 | +0.12% | 6.9천 |
|---|
| 2026.01.14 | ₩66,706 | ₩66,833 | ₩66,672 | ₩66,779 | +0.11% | 1.3만 |
|---|
| 2026.01.13 | ₩66,692 | ₩66,726 | ₩66,565 | ₩66,647 | -0.07% | 6.1천 |
|---|
| 2026.01.12 | ₩66,672 | ₩66,726 | ₩66,553 | ₩66,699 | +0.04% | 1만 |
|---|
| 2026.01.09 | ₩66,639 | ₩66,660 | ₩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 | ₩66,726 | ₩66,539 | ₩66,618 | +0.10% | 9.6천 |
|---|
| 2026.01.06 | ₩66,578 | ₩66,605 | ₩66,463 | ₩66,575 | -0.00% | 8.7천 |
|---|
| 2026.01.05 | ₩66,390 | ₩66,592 | ₩66,377 | ₩66,518 | +0.19% | 1만 |
|---|
| 2026.01.02 | ₩66,189 | ₩66,341 | ₩66,189 | ₩66,299 | +0.17% | 3.1천 |
|---|
| 2025.12.31 | ₩66,558 | ₩66,605 | ₩66,390 | ₩66,423 | -0.20% | 5.3천 |
|---|
| 2025.12.30 | ₩66,541 | ₩66,541 | ₩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 | ₩66,994 | ₩66,994 | ₩66,915 | ₩66,967 | -0.04% | 2.2천 |
|---|
| 2025.12.24 | ₩66,950 | ₩66,985 | ₩66,950 | ₩66,985 | +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 | ₩66,793 | ₩66,887 | -0.02% | 5.4천 |
|---|
| 2025.12.19 | ₩66,940 | ₩66,940 | ₩66,779 | ₩66,820 | -0.18% | 5.9만 |
|---|
| 2025.12.18 | ₩66,967 | ₩66,967 | ₩66,927 | ₩66,927 | -0.06% | 2천 |
|---|
| 2025.12.17 | ₩66,735 | ₩66,789 | ₩66,719 | ₩66,789 | +0.08% | 1.2천 |
|---|
| 2025.12.16 | ₩66,793 | ₩66,913 | ₩66,753 | ₩66,913 | +0.18% | 6천 |
|---|
| 2025.12.15 | ₩66,940 | ₩67,061 | ₩66,757 | ₩66,801 | -0.21% | 7.8천 |
|---|
| 2025.12.12 | ₩66,706 | ₩66,706 | ₩66,632 | ₩66,663 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩66,993 | ₩67,002 | ₩66,833 | ₩66,877 | -0.17% | 3.4천 |
|---|
| 2025.12.10 | ₩66,685 | ₩66,913 | ₩66,592 | ₩66,893 | +0.31% | 1.7천 |
|---|
| 2025.12.09 | ₩66,873 | ₩66,873 | ₩66,726 | ₩66,732 | -0.21% | 2천 |
|---|
| 2025.12.08 | ₩66,833 | ₩66,887 | ₩66,726 | ₩66,751 | -0.12% | 1.3만 |
|---|
| 2025.12.05 | ₩66,779 | ₩66,915 | ₩66,765 | ₩66,794 | +0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩67,168 | ₩67,168 | ₩66,913 | ₩66,963 | -0.31% | 3.1천 |
|---|
| 2025.12.03 | ₩67,116 | ₩67,222 | ₩67,007 | ₩67,182 | +0.10% | 2.8천 |
|---|
| 2025.12.02 | ₩66,927 | ₩67,021 | ₩66,820 | ₩66,974 | +0.07% | 1.2천 |
|---|
| 2025.12.01 | ₩67,061 | ₩67,074 | ₩66,920 | ₩66,994 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩67,302 | ₩67,302 | ₩67,132 | ₩67,190 | -0.17% | 1.8천 |
|---|
| 2025.11.26 | ₩67,108 | ₩67,329 | ₩67,101 | ₩67,286 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩67,309 | ₩67,463 | ₩67,309 | ₩67,402 | +0.14% | 1.8천 |
|---|
| 2025.11.24 | ₩67,195 | ₩67,312 | ₩67,128 | ₩67,273 | +0.12% | 14.6만 |
|---|
| 2025.11.21 | ₩66,913 | ₩67,015 | ₩66,913 | ₩67,015 | +0.15% | 5.7천 |
|---|
| 2025.11.20 | ₩67,021 | ₩67,021 | ₩66,853 | ₩66,867 | -0.23% | 500 |
|---|
| 2025.11.19 | ₩66,889 | ₩66,889 | ₩66,761 | ₩66,771 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩66,893 | ₩66,893 | ₩66,844 | ₩66,853 | -0.06% | 1.4천 |
|---|
| 2025.11.17 | ₩66,793 | ₩66,889 | ₩66,793 | ₩66,816 | +0.03% | 1.3천 |
|---|
| 2025.11.14 | ₩66,954 | ₩66,954 | ₩66,779 | ₩66,779 | -0.26% | 1.3천 |
|---|
| 2025.11.13 | ₩67,101 | ₩67,101 | ₩66,947 | ₩66,947 | -0.23% | 1.2천 |
|---|
| 2025.11.12 | ₩67,147 | ₩67,262 | ₩67,061 | ₩67,255 | +0.16% | 2.8천 |
|---|
| 2025.11.11 | ₩67,276 | ₩67,329 | ₩67,141 | ₩67,249 | -0.04% | 1천 |
|---|
| 2025.11.10 | ₩66,974 | ₩67,061 | ₩66,873 | ₩67,061 | +0.13% | 2.8천 |
|---|
| 2025.11.07 | ₩66,994 | ₩67,074 | ₩66,887 | ₩67,054 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩66,981 | ₩67,007 | ₩66,978 | ₩67,007 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩66,927 | ₩66,954 | ₩66,672 | ₩66,739 | -0.28% | 4.1천 |
|---|
| 2025.11.04 | ₩66,954 | ₩66,994 | ₩66,947 | ₩66,947 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩67,048 | ₩67,048 | ₩66,860 | ₩66,932 | -0.17% | 2.1천 |
|---|
| 2025.10.31 | ₩67,088 | ₩67,115 | ₩67,021 | ₩67,042 | -0.07% | 2.8천 |
|---|
| 2025.10.30 | ₩66,994 | ₩67,101 | ₩66,887 | ₩67,014 | +0.03% | 2.1천 |
|---|
| 2025.10.29 | ₩67,772 | ₩67,772 | ₩67,422 | ₩67,422 | -0.52% | 1.3천 |
|---|
| 2025.10.28 | ₩67,745 | ₩67,812 | ₩67,742 | ₩67,799 | +0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩67,678 | ₩67,785 | ₩67,670 | ₩67,772 | +0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩67,718 | ₩67,718 | ₩67,450 | ₩67,677 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩67,611 | ₩67,624 | ₩67,544 | ₩67,544 | -0.10% | 2.2천 |
|---|
| 2025.10.22 | ₩67,718 | ₩67,718 | ₩67,622 | ₩67,657 | -0.09% | 1.4천 |
|---|
| 2025.10.21 | ₩67,718 | ₩67,718 | ₩67,597 | ₩67,636 | -0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩67,369 | ₩67,547 | ₩67,369 | ₩67,547 | +0.26% | 1.9천 |
|---|
| 2025.10.17 | ₩67,396 | ₩67,463 | ₩67,356 | ₩67,416 | +0.03% | 2.7천 |
|---|
| 2025.10.16 | ₩67,369 | ₩67,544 | ₩67,369 | ₩67,521 | +0.22% | 600 |
|---|
| 2025.10.15 | ₩67,343 | ₩67,490 | ₩67,343 | ₩67,367 | +0.04% | 2천 |
|---|
| 2025.10.14 | ₩67,088 | ₩67,344 | ₩67,088 | ₩67,344 | +0.38% | 800 |
|---|
| 2025.10.13 | ₩66,940 | ₩67,172 | ₩66,900 | ₩67,172 | +0.35% | 2.3천 |
|---|
| 2025.10.10 | ₩66,927 | ₩66,927 | ₩66,919 | ₩66,927 | 0.00% | 2.5천 |
|---|