시장 데이터를 불러오는 중
전체 종목
Fidelity Blue Chip Value ETF 과거 주가
Fidelity Blue Chip Value ETF · FBCV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Blue Chip Value ETF · FBCV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,696 | ₩56,070 | ₩55,656 | ₩55,990 | +0.53% | 1만 |
| 2026.10.08 | ₩55,210 | ₩55,683 | ₩55,148 | ₩55,683 | +0.86% | 1.3만 |
| 2026.10.07 | ₩55,082 | ₩55,482 | ₩55,082 | ₩55,108 | +0.05% | 1.8만 |
| 2026.10.06 | ₩55,255 | ₩55,549 | ₩55,202 | ₩55,349 | +0.17% | 1.6만 |
| 2026.10.05 | ₩54,788 | ₩55,282 | ₩54,641 | ₩55,135 | +0.63% | 2.6만 |
| 2026.10.02 | ₩55,042 | ₩55,086 | ₩54,774 | ₩54,977 | -0.12% | 1.3만 |
| 2026.10.01 | ₩54,774 | ₩54,774 | ₩54,133 | ₩54,347 | -0.78% | 2.7만 |
| 2026.09.30 | ₩55,162 | ₩55,349 | ₩55,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,015 |
| -0.27% |
| 1.8만 |
| 2026.09.29 | ₩55,269 | ₩55,269 | ₩54,896 | ₩55,108 | -0.29% | 1.6만 |
|---|
| 2026.09.28 | ₩55,389 | ₩55,563 | ₩55,322 | ₩55,409 | +0.04% | 2만 |
|---|
| 2026.09.25 | ₩55,482 | ₩55,826 | ₩55,349 | ₩55,826 | +0.62% | 1.9만 |
|---|
| 2026.09.24 | ₩55,429 | ₩55,756 | ₩55,429 | ₩55,595 | +0.30% | 1.6만 |
|---|
| 2026.09.23 | ₩56,017 | ₩56,150 | ₩55,736 | ₩55,790 | -0.41% | 2.2만 |
|---|
| 2026.09.22 | ₩56,271 | ₩56,471 | ₩56,057 | ₩56,124 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩55,843 | ₩56,504 | ₩55,843 | ₩56,407 | +1.01% | 3.2만 |
|---|
| 2026.09.18 | ₩56,351 | ₩56,351 | ₩56,030 | ₩56,164 | -0.33% | 1.3만 |
|---|
| 2026.09.17 | ₩56,712 | ₩56,765 | ₩56,498 | ₩56,639 | -0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩56,765 | ₩56,925 | ₩56,110 | ₩56,231 | -0.94% | 7.9천 |
|---|
| 2026.09.15 | ₩56,899 | ₩57,086 | ₩56,792 | ₩56,919 | +0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩56,858 | ₩57,286 | ₩56,858 | ₩57,013 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩56,939 | ₩57,112 | ₩56,685 | ₩56,820 | -0.21% | 5.7천 |
|---|
| 2026.09.10 | ₩56,418 | ₩56,685 | ₩56,418 | ₩56,451 | +0.06% | 7.6천 |
|---|
| 2026.09.09 | ₩56,992 | ₩56,992 | ₩56,538 | ₩56,642 | -0.61% | 1.5만 |
|---|
| 2026.09.08 | ₩57,540 | ₩57,540 | ₩56,939 | ₩57,012 | -0.92% | 2.2만 |
|---|
| 2026.09.04 | ₩57,687 | ₩57,872 | ₩57,528 | ₩57,607 | -0.14% | 2만 |
|---|
| 2026.09.03 | ₩57,767 | ₩58,101 | ₩57,754 | ₩58,050 | +0.49% | 1.5만 |
|---|
| 2026.09.02 | ₩57,353 | ₩57,620 | ₩57,353 | ₩57,554 | +0.35% | 1.8만 |
|---|
| 2026.09.01 | ₩57,139 | ₩57,513 | ₩57,139 | ₩57,215 | +0.13% | 6.9천 |
|---|
| 2026.08.31 | ₩57,420 | ₩57,473 | ₩57,166 | ₩57,446 | +0.05% | 3.1만 |
|---|
| 2026.08.28 | ₩57,540 | ₩57,901 | ₩57,310 | ₩57,673 | +0.23% | 1.6만 |
|---|
| 2026.08.27 | ₩57,567 | ₩57,699 | ₩57,353 | ₩57,482 | -0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩57,860 | ₩57,860 | ₩57,567 | ₩57,687 | -0.30% | 2.3만 |
|---|
| 2026.08.25 | ₩57,860 | ₩57,887 | ₩57,433 | ₩57,687 | -0.30% | 3.1만 |
|---|
| 2026.08.24 | ₩57,460 | ₩57,947 | ₩57,460 | ₩57,794 | +0.58% | 2만 |
|---|
| 2026.08.21 | ₩57,259 | ₩57,580 | ₩57,259 | ₩57,505 | +0.43% | 1.2만 |
|---|
| 2026.08.20 | ₩57,420 | ₩57,500 | ₩57,233 | ₩57,233 | -0.33% | 2.1만 |
|---|
| 2026.08.19 | ₩57,099 | ₩57,713 | ₩57,099 | ₩57,309 | +0.37% | 2만 |
|---|
| 2026.08.18 | ₩56,511 | ₩56,979 | ₩56,511 | ₩56,818 | +0.54% | 1.1만 |
|---|
| 2026.08.17 | ₩56,925 | ₩57,059 | ₩56,538 | ₩56,618 | -0.54% | 1.8만 |
|---|
| 2026.08.14 | ₩57,206 | ₩57,273 | ₩56,979 | ₩57,139 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩56,979 | ₩57,246 | ₩56,631 | ₩57,032 | +0.09% | 1.8만 |
|---|
| 2026.08.12 | ₩56,952 | ₩57,112 | ₩56,618 | ₩56,818 | -0.23% | 1.9만 |
|---|
| 2026.08.11 | ₩57,219 | ₩57,219 | ₩56,832 | ₩56,964 | -0.45% | 1.9만 |
|---|
| 2026.08.10 | ₩56,618 | ₩57,206 | ₩56,578 | ₩57,032 | +0.73% | 2.4만 |
|---|
| 2026.08.07 | ₩56,725 | ₩56,899 | ₩56,424 | ₩56,816 | +0.16% | 1.4만 |
|---|
| 2026.08.06 | ₩57,072 | ₩57,072 | ₩56,391 | ₩56,645 | -0.75% | 1.5만 |
|---|
| 2026.08.05 | ₩57,019 | ₩57,019 | ₩56,351 | ₩56,631 | -0.68% | 3.4만 |
|---|
| 2026.08.04 | ₩56,190 | ₩56,925 | ₩56,003 | ₩56,605 | +0.74% | 2.4만 |
|---|
| 2026.08.03 | ₩55,977 | ₩56,498 | ₩55,977 | ₩56,458 | +0.86% | 4.6만 |
|---|
| 2026.07.31 | ₩55,382 | ₩55,910 | ₩55,148 | ₩55,870 | +0.88% | 1.3만 |
|---|
| 2026.07.30 | ₩55,108 | ₩55,522 | ₩54,975 | ₩55,468 | +0.65% | 3만 |
|---|
| 2026.07.29 | ₩55,442 | ₩55,843 | ₩55,273 | ₩55,273 | -0.31% | 2.2만 |
|---|
| 2026.07.28 | ₩55,249 | ₩55,636 | ₩55,249 | ₩55,536 | +0.52% | 1.7만 |
|---|
| 2026.07.27 | ₩55,215 | ₩55,215 | ₩54,667 | ₩54,860 | -0.64% | 1.8만 |
|---|
| 2026.07.24 | ₩54,120 | ₩54,734 | ₩54,120 | ₩54,593 | +0.87% | 1.7만 |
|---|
| 2026.07.23 | ₩54,400 | ₩54,400 | ₩53,933 | ₩53,991 | -0.75% | 7.7천 |
|---|
| 2026.07.22 | ₩54,748 | ₩54,748 | ₩54,427 | ₩54,460 | -0.52% | 7.2천 |
|---|
| 2026.07.21 | ₩54,414 | ₩54,547 | ₩54,187 | ₩54,543 | +0.24% | 9.8천 |
|---|
| 2026.07.20 | ₩54,801 | ₩54,801 | ₩54,301 | ₩54,301 | -0.91% | 3.9천 |
|---|
| 2026.07.17 | ₩55,095 | ₩55,189 | ₩54,400 | ₩54,570 | -0.95% | 1.4만 |
|---|
| 2026.07.16 | ₩54,534 | ₩54,895 | ₩54,320 | ₩54,808 | +0.50% | 9.5천 |
|---|
| 2026.07.15 | ₩53,973 | ₩54,240 | ₩53,973 | ₩54,219 | +0.46% | 4.5천 |
|---|
| 2026.07.14 | ₩54,440 | ₩54,440 | ₩53,746 | ₩53,906 | -0.98% | 4.9천 |
|---|
| 2026.07.13 | ₩54,013 | ₩54,427 | ₩54,013 | ₩54,265 | +0.47% | 1만 |
|---|
| 2026.07.10 | ₩54,013 | ₩54,133 | ₩53,879 | ₩54,002 | -0.02% | 7.7천 |
|---|
| 2026.07.09 | ₩53,799 | ₩53,986 | ₩53,532 | ₩53,760 | -0.07% | 1.2만 |
|---|
| 2026.07.08 | ₩53,826 | ₩54,026 | ₩53,438 | ₩53,660 | -0.31% | 9천 |
|---|
| 2026.07.07 | ₩53,973 | ₩54,494 | ₩53,973 | ₩54,236 | +0.49% | 8천 |
|---|
| 2026.07.06 | ₩54,053 | ₩54,133 | ₩53,752 | ₩53,990 | -0.12% | 9.6천 |
|---|
| 2026.07.02 | ₩53,719 | ₩54,093 | ₩53,639 | ₩54,033 | +0.58% | 7.1천 |
|---|
| 2026.07.01 | ₩53,178 | ₩53,893 | ₩53,178 | ₩53,532 | +0.67% | 7.8천 |
|---|
| 2026.06.30 | ₩53,051 | ₩53,425 | ₩53,011 | ₩53,198 | +0.28% | 6.7천 |
|---|
| 2026.06.29 | ₩52,864 | ₩53,385 | ₩52,864 | ₩53,163 | +0.57% | 1.7만 |
|---|
| 2026.06.26 | ₩52,757 | ₩53,038 | ₩52,717 | ₩52,800 | +0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩52,583 | ₩53,238 | ₩52,583 | ₩52,788 | +0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩52,129 | ₩52,490 | ₩52,129 | ₩52,204 | +0.14% | 6천 |
|---|
| 2026.06.23 | ₩52,129 | ₩52,436 | ₩52,022 | ₩52,235 | +0.20% | 1.4만 |
|---|
| 2026.06.22 | ₩52,330 | ₩52,617 | ₩52,303 | ₩52,447 | +0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩52,410 | ₩52,530 | ₩52,209 | ₩52,403 | -0.01% | 1.7만 |
|---|
| 2026.06.17 | ₩52,984 | ₩53,118 | ₩52,330 | ₩52,330 | -1.24% | 7천 |
|---|
| 2026.06.16 | ₩52,984 | ₩53,291 | ₩52,964 | ₩52,983 | -0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩52,871 | ₩53,251 | ₩52,871 | ₩52,885 | +0.03% | 7.6천 |
|---|
| 2026.06.12 | ₩52,503 | ₩52,877 | ₩52,423 | ₩52,698 | +0.37% | 6.2천 |
|---|
| 2026.06.11 | ₩51,869 | ₩52,477 | ₩51,782 | ₩52,387 | +1.00% | 1만 |
|---|
| 2026.06.10 | ₩52,169 | ₩52,383 | ₩51,702 | ₩51,702 | -0.90% | 1.5만 |
|---|
| 2026.06.09 | ₩52,209 | ₩52,463 | ₩51,581 | ₩52,180 | -0.06% | 5.4천 |
|---|
| 2026.06.08 | ₩52,076 | ₩52,340 | ₩52,036 | ₩52,044 | -0.06% | 4.5천 |
|---|
| 2026.06.05 | ₩52,450 | ₩52,603 | ₩51,942 | ₩52,102 | -0.66% | 1.6만 |
|---|
| 2026.06.04 | ₩52,143 | ₩52,797 | ₩52,143 | ₩52,585 | +0.85% | 1.4만 |
|---|
| 2026.06.03 | ₩52,189 | ₩52,303 | ₩52,121 | ₩52,176 | -0.03% | 3.5천 |
|---|
| 2026.06.02 | ₩52,009 | ₩52,423 | ₩51,889 | ₩52,280 | +0.52% | 1.3만 |
|---|
| 2026.06.01 | ₩52,009 | ₩52,183 | ₩51,875 | ₩52,102 | +0.18% | 9.9천 |
|---|
| 2026.05.29 | ₩52,263 | ₩52,436 | ₩52,220 | ₩52,220 | -0.08% | 2.2천 |
|---|
| 2026.05.28 | ₩52,463 | ₩52,477 | ₩52,263 | ₩52,396 | -0.13% | 2.1만 |
|---|
| 2026.05.27 | ₩52,356 | ₩52,704 | ₩52,343 | ₩52,438 | +0.16% | 3.5천 |
|---|
| 2026.05.26 | ₩52,263 | ₩52,436 | ₩52,236 | ₩52,363 | +0.19% | 5.8천 |
|---|
| 2026.05.22 | ₩52,102 | ₩52,303 | ₩52,102 | ₩52,167 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩51,235 | ₩51,955 | ₩51,235 | ₩51,862 | +1.22% | 6.7천 |
|---|
| 2026.05.20 | ₩51,448 | ₩51,782 | ₩51,448 | ₩51,727 | +0.54% | 5.1천 |
|---|
| 2026.05.19 | ₩51,414 | ₩51,635 | ₩51,393 | ₩51,393 | -0.04% | 4.1천 |
|---|
| 2026.05.18 | ₩51,394 | ₩51,675 | ₩51,394 | ₩51,608 | +0.42% | 4.2천 |
|---|
| 2026.05.15 | ₩51,515 | ₩51,642 | ₩51,127 | ₩51,283 | -0.45% | 6.1천 |
|---|
| 2026.05.14 | ₩51,822 | ₩51,889 | ₩51,662 | ₩51,694 | -0.25% | 1.6만 |
|---|
| 2026.05.13 | ₩51,434 | ₩51,768 | ₩51,274 | ₩51,575 | +0.27% | 5.9천 |
|---|
| 2026.05.12 | ₩51,515 | ₩51,573 | ₩51,141 | ₩51,573 | +0.11% | 1.1만 |
|---|
| 2026.05.11 | ₩51,621 | ₩51,875 | ₩51,488 | ₩51,584 | -0.07% | 6.1천 |
|---|
| 2026.05.08 | ₩51,301 | ₩51,742 | ₩51,301 | ₩51,595 | +0.57% | 5.6만 |
|---|
| 2026.05.07 | ₩51,568 | ₩51,635 | ₩51,175 | ₩51,193 | -0.73% | 4천 |
|---|
| 2026.05.06 | ₩51,475 | ₩51,835 | ₩51,475 | ₩51,555 | +0.16% | 6.5천 |
|---|
| 2026.05.05 | ₩51,141 | ₩51,328 | ₩51,141 | ₩51,267 | +0.25% | 6천 |
|---|
| 2026.05.04 | ₩51,034 | ₩51,234 | ₩50,701 | ₩50,792 | -0.47% | 9.1천 |
|---|
| 2026.05.01 | ₩51,515 | ₩51,588 | ₩51,221 | ₩51,273 | -0.47% | 8.4천 |
|---|
| 2026.04.30 | ₩50,753 | ₩51,528 | ₩50,753 | ₩51,485 | +1.44% | 2.7만 |
|---|
| 2026.04.29 | ₩50,272 | ₩50,606 | ₩50,272 | ₩50,549 | +0.55% | 1.1만 |
|---|
| 2026.04.28 | ₩50,539 | ₩50,566 | ₩50,372 | ₩50,379 | -0.32% | 5.2만 |
|---|
| 2026.04.27 | ₩50,392 | ₩50,646 | ₩50,392 | ₩50,497 | +0.21% | 7.2천 |
|---|
| 2026.04.24 | ₩50,259 | ₩50,499 | ₩50,205 | ₩50,383 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩50,352 | ₩50,553 | ₩50,065 | ₩50,419 | +0.13% | 1.2만 |
|---|
| 2026.04.22 | ₩50,566 | ₩50,566 | ₩50,306 | ₩50,340 | -0.45% | 1.5천 |
|---|
| 2026.04.21 | ₩50,673 | ₩50,693 | ₩50,259 | ₩50,259 | -0.82% | 1.1만 |
|---|
| 2026.04.20 | ₩50,579 | ₩50,606 | ₩50,431 | ₩50,431 | -0.29% | 3.4천 |
|---|
| 2026.04.17 | ₩50,286 | ₩50,633 | ₩50,205 | ₩50,535 | +0.50% | 2만 |
|---|
| 2026.04.16 | ₩49,885 | ₩50,152 | ₩49,885 | ₩50,105 | +0.44% | 4천 |
|---|
| 2026.04.15 | ₩50,018 | ₩50,018 | ₩49,751 | ₩50,005 | -0.03% | 7.8천 |
|---|
| 2026.04.14 | ₩49,952 | ₩50,099 | ₩49,758 | ₩50,070 | +0.24% | 8.7천 |
|---|
| 2026.04.13 | ₩49,484 | ₩50,032 | ₩49,417 | ₩50,018 | +1.08% | 9천 |
|---|
| 2026.04.10 | ₩49,978 | ₩49,978 | ₩49,614 | ₩49,614 | -0.73% | 7.2천 |
|---|
| 2026.04.09 | ₩49,497 | ₩50,045 | ₩49,497 | ₩50,018 | +1.05% | 7.2천 |
|---|
| 2026.04.08 | ₩49,457 | ₩49,711 | ₩49,297 | ₩49,618 | +0.32% | 1.4만 |
|---|
| 2026.04.07 | ₩48,475 | ₩48,709 | ₩48,415 | ₩48,549 | +0.15% | 8.1천 |
|---|
| 2026.04.06 | ₩48,188 | ₩48,616 | ₩48,188 | ₩48,616 | +0.89% | 1만 |
|---|
| 2026.04.02 | ₩47,801 | ₩48,392 | ₩47,801 | ₩48,392 | +1.24% | 1만 |
|---|
| 2026.04.01 | ₩48,135 | ₩48,482 | ₩48,135 | ₩48,268 | +0.28% | 2.6만 |
|---|
| 2026.03.31 | ₩47,600 | ₩48,068 | ₩47,533 | ₩48,068 | +0.98% | 7.6천 |
|---|
| 2026.03.30 | ₩47,427 | ₩47,587 | ₩47,106 | ₩47,106 | -0.68% | 1.5만 |
|---|
| 2026.03.27 | ₩47,440 | ₩47,627 | ₩47,079 | ₩47,081 | -0.76% | 28.1만 |
|---|
| 2026.03.26 | ₩47,841 | ₩48,101 | ₩47,560 | ₩47,614 | -0.47% | 1.7만 |
|---|
| 2026.03.25 | ₩48,108 | ₩48,135 | ₩47,867 | ₩48,028 | -0.17% | 7.9천 |
|---|
| 2026.03.24 | ₩47,493 | ₩48,135 | ₩47,493 | ₩47,867 | +0.79% | 1.3만 |
|---|
| 2026.03.23 | ₩48,081 | ₩48,228 | ₩47,761 | ₩47,814 | -0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩47,996 | ₩47,996 | ₩47,226 | ₩47,473 | -1.09% | 2.6만 |
|---|
| 2026.03.19 | ₩48,028 | ₩48,255 | ₩47,787 | ₩48,104 | +0.16% | 9.8천 |
|---|
| 2026.03.18 | ₩48,682 | ₩48,682 | ₩48,188 | ₩48,207 | -0.98% | 1.1만 |
|---|
| 2026.03.17 | ₩48,709 | ₩49,003 | ₩48,709 | ₩48,829 | +0.25% | 1.6만 |
|---|
| 2026.03.16 | ₩48,616 | ₩48,763 | ₩48,469 | ₩48,469 | -0.30% | 9천 |
|---|
| 2026.03.13 | ₩48,482 | ₩48,482 | ₩48,215 | ₩48,215 | -0.55% | 1만 |
|---|
| 2026.03.12 | ₩48,722 | ₩48,722 | ₩48,335 | ₩48,335 | -0.80% | 6.6천 |
|---|
| 2026.03.11 | ₩48,749 | ₩48,883 | ₩48,482 | ₩48,856 | +0.22% | 8.5천 |
|---|
| 2026.03.10 | ₩48,895 | ₩49,364 | ₩48,709 | ₩48,709 | -0.38% | 25만 |
|---|
| 2026.03.09 | ₩48,455 | ₩49,163 | ₩48,014 | ₩48,936 | +0.99% | 3.3만 |
|---|
| 2026.03.06 | ₩49,123 | ₩49,123 | ₩48,682 | ₩48,972 | -0.31% | 45.1만 |
|---|
| 2026.03.05 | ₩49,831 | ₩49,885 | ₩49,337 | ₩49,588 | -0.49% | 2만 |
|---|
| 2026.03.04 | ₩49,998 | ₩50,179 | ₩49,871 | ₩50,117 | +0.24% | 2.1만 |
|---|
| 2026.03.03 | ₩49,992 | ₩50,099 | ₩49,163 | ₩49,871 | -0.24% | 1.6만 |
|---|
| 2026.03.02 | ₩50,286 | ₩50,673 | ₩50,268 | ₩50,459 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩50,245 | ₩50,693 | ₩50,192 | ₩50,693 | +0.89% | 2.1만 |
|---|
| 2026.02.26 | ₩50,352 | ₩50,633 | ₩50,232 | ₩50,606 | +0.50% | 1만 |
|---|
| 2026.02.25 | ₩50,700 | ₩50,700 | ₩50,152 | ₩50,406 | -0.58% | 3만 |
|---|
| 2026.02.24 | ₩50,239 | ₩50,553 | ₩50,205 | ₩50,446 | +0.41% | 1.4만 |
|---|
| 2026.02.23 | ₩50,579 | ₩50,579 | ₩50,032 | ₩50,259 | -0.63% | 1.8만 |
|---|
| 2026.02.20 | ₩50,406 | ₩50,646 | ₩50,406 | ₩50,646 | +0.48% | 5.7천 |
|---|
| 2026.02.19 | ₩50,459 | ₩50,513 | ₩50,272 | ₩50,400 | -0.12% | 8.4천 |
|---|
| 2026.02.18 | ₩50,566 | ₩50,646 | ₩50,319 | ₩50,620 | +0.11% | 3만 |
|---|
| 2026.02.17 | ₩50,299 | ₩50,446 | ₩49,938 | ₩50,099 | -0.40% | 1.3만 |
|---|
| 2026.02.13 | ₩50,139 | ₩50,526 | ₩49,825 | ₩50,352 | +0.43% | 1.4만 |
|---|
| 2026.02.12 | ₩50,867 | ₩50,867 | ₩49,965 | ₩50,010 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩50,913 | ₩50,913 | ₩50,646 | ₩50,847 | -0.13% | 1.6만 |
|---|
| 2026.02.10 | ₩50,720 | ₩50,807 | ₩50,606 | ₩50,620 | -0.20% | 4.3만 |
|---|
| 2026.02.09 | ₩50,726 | ₩50,833 | ₩50,473 | ₩50,793 | +0.13% | 6.3만 |
|---|
| 2026.02.06 | ₩50,339 | ₩50,873 | ₩50,326 | ₩50,820 | +0.96% | 6.4만 |
|---|
| 2026.02.05 | ₩50,232 | ₩50,419 | ₩49,978 | ₩50,058 | -0.35% | 5만 |
|---|
| 2026.02.04 | ₩50,432 | ₩50,726 | ₩50,432 | ₩50,486 | +0.11% | 68.4만 |
|---|
| 2026.02.03 | ₩49,858 | ₩50,306 | ₩49,791 | ₩50,112 | +0.51% | 3.5만 |
|---|
| 2026.02.02 | ₩49,457 | ₩49,898 | ₩49,431 | ₩49,858 | +0.81% | 7.7만 |
|---|
| 2026.01.30 | ₩49,564 | ₩49,564 | ₩49,030 | ₩49,511 | -0.11% | 3.3만 |
|---|
| 2026.01.29 | ₩49,457 | ₩49,524 | ₩49,256 | ₩49,524 | +0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩49,324 | ₩49,324 | ₩49,030 | ₩49,217 | -0.22% | 1.5만 |
|---|
| 2026.01.27 | ₩49,230 | ₩49,431 | ₩49,190 | ₩49,377 | +0.30% | 1.3만 |
|---|
| 2026.01.26 | ₩49,217 | ₩49,377 | ₩49,150 | ₩49,310 | +0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩49,163 | ₩49,203 | ₩48,909 | ₩49,123 | -0.08% | 5.4만 |
|---|
| 2026.01.22 | ₩49,123 | ₩49,324 | ₩49,123 | ₩49,163 | +0.08% | 1.4만 |
|---|
| 2026.01.21 | ₩48,495 | ₩49,097 | ₩48,495 | ₩49,016 | +1.07% | 9.1천 |
|---|
| 2026.01.20 | ₩48,469 | ₩48,789 | ₩48,291 | ₩48,388 | -0.17% | 1.5만 |
|---|
| 2026.01.16 | ₩49,123 | ₩49,123 | ₩48,896 | ₩49,043 | -0.16% | 3.7만 |
|---|
| 2026.01.15 | ₩49,016 | ₩49,217 | ₩48,951 | ₩49,075 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩48,696 | ₩49,070 | ₩48,696 | ₩49,070 | +0.77% | 5.1만 |
|---|
| 2026.01.13 | ₩49,016 | ₩49,016 | ₩48,696 | ₩48,869 | -0.30% | 1.4만 |
|---|
| 2026.01.12 | ₩48,816 | ₩48,963 | ₩48,761 | ₩48,950 | +0.27% | 2.4만 |
|---|
| 2026.01.09 | ₩48,883 | ₩49,095 | ₩48,869 | ₩49,070 | +0.38% | 12만 |
|---|
| 2026.01.08 | ₩48,135 | ₩48,883 | ₩48,135 | ₩48,843 | +1.47% | 1.7만 |
|---|
| 2026.01.07 | ₩48,535 | ₩48,555 | ₩48,095 | ₩48,201 | -0.69% | 1.8만 |
|---|
| 2026.01.06 | ₩48,388 | ₩48,709 | ₩48,386 | ₩48,709 | +0.66% | 1.4만 |
|---|
| 2026.01.05 | ₩47,881 | ₩48,469 | ₩47,734 | ₩48,388 | +1.06% | 2.4만 |
|---|
| 2026.01.02 | ₩47,520 | ₩47,934 | ₩47,520 | ₩47,720 | +0.42% | 2만 |
|---|
| 2025.12.31 | ₩47,894 | ₩47,894 | ₩47,640 | ₩47,656 | -0.50% | 1.2만 |
|---|
| 2025.12.30 | ₩47,921 | ₩48,081 | ₩47,854 | ₩47,854 | -0.14% | 1.7만 |
|---|
| 2025.12.29 | ₩48,054 | ₩48,161 | ₩47,908 | ₩48,041 | -0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩47,982 | ₩48,054 | ₩47,881 | ₩47,934 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩47,867 | ₩48,054 | ₩47,867 | ₩47,988 | +0.25% | 7.7천 |
|---|
| 2025.12.23 | ₩47,707 | ₩47,948 | ₩47,707 | ₩47,814 | +0.22% | 1.1만 |
|---|
| 2025.12.22 | ₩47,533 | ₩47,912 | ₩47,533 | ₩47,762 | +0.48% | 3.7만 |
|---|
| 2025.12.19 | ₩47,293 | ₩47,734 | ₩47,293 | ₩47,707 | +0.88% | 2.1만 |
|---|
| 2025.12.18 | ₩48,335 | ₩48,375 | ₩47,988 | ₩48,188 | -0.30% | 1.6만 |
|---|
| 2025.12.17 | ₩48,322 | ₩48,322 | ₩47,961 | ₩48,099 | -0.46% | 1.8만 |
|---|
| 2025.12.16 | ₩48,308 | ₩48,308 | ₩47,908 | ₩48,148 | -0.33% | 2.1만 |
|---|
| 2025.12.15 | ₩48,482 | ₩48,482 | ₩48,242 | ₩48,427 | -0.11% | 2.2만 |
|---|
| 2025.12.12 | ₩48,789 | ₩48,789 | ₩48,201 | ₩48,388 | -0.82% | 1.9만 |
|---|
| 2025.12.11 | ₩48,348 | ₩48,495 | ₩48,246 | ₩48,455 | +0.22% | 9.8천 |
|---|
| 2025.12.10 | ₩47,533 | ₩48,095 | ₩47,533 | ₩48,041 | +1.07% | 6.3천 |
|---|
| 2025.12.09 | ₩47,400 | ₩47,667 | ₩47,400 | ₩47,440 | +0.08% | 4.4천 |
|---|
| 2025.12.08 | ₩47,640 | ₩47,640 | ₩47,440 | ₩47,493 | -0.31% | 1.1만 |
|---|
| 2025.12.05 | ₩47,814 | ₩47,881 | ₩47,618 | ₩47,618 | -0.41% | 3.1천 |
|---|
| 2025.12.04 | ₩47,761 | ₩47,761 | ₩47,587 | ₩47,619 | -0.30% | 9.6천 |
|---|
| 2025.12.03 | ₩47,614 | ₩47,799 | ₩47,614 | ₩47,787 | +0.36% | 8.7천 |
|---|
| 2025.12.02 | ₩47,547 | ₩47,547 | ₩47,215 | ₩47,324 | -0.47% | 1.1만 |
|---|
| 2025.12.01 | ₩47,600 | ₩47,720 | ₩47,413 | ₩47,413 | -0.39% | 7.9천 |
|---|
| 2025.11.28 | ₩47,427 | ₩47,564 | ₩47,427 | ₩47,560 | +0.28% | 1.3천 |
|---|
| 2025.11.26 | ₩47,133 | ₩47,509 | ₩47,133 | ₩47,405 | +0.58% | 2.4천 |
|---|
| 2025.11.25 | ₩46,678 | ₩47,233 | ₩46,678 | ₩47,232 | +1.18% | 4.9천 |
|---|
| 2025.11.24 | ₩46,531 | ₩46,677 | ₩46,451 | ₩46,625 | +0.20% | 1.1만 |
|---|
| 2025.11.21 | ₩45,783 | ₩46,645 | ₩45,783 | ₩46,477 | +1.51% | 1.9만 |
|---|
| 2025.11.20 | ₩46,391 | ₩46,478 | ₩45,636 | ₩45,639 | -1.62% | 6.5천 |
|---|
| 2025.11.19 | ₩46,051 | ₩46,156 | ₩45,877 | ₩45,978 | -0.16% | 1.5만 |
|---|
| 2025.11.18 | ₩45,650 | ₩46,144 | ₩45,650 | ₩46,092 | +0.97% | 1.1만 |
|---|
| 2025.11.17 | ₩46,478 | ₩46,545 | ₩45,944 | ₩45,970 | -1.09% | 8.8천 |
|---|
| 2025.11.14 | ₩46,411 | ₩46,660 | ₩46,411 | ₩46,474 | +0.14% | 5천 |
|---|
| 2025.11.13 | ₩47,039 | ₩47,039 | ₩46,588 | ₩46,588 | -0.96% | 1.3만 |
|---|
| 2025.11.12 | ₩46,759 | ₩47,159 | ₩46,759 | ₩47,018 | +0.55% | 6.2천 |
|---|
| 2025.11.11 | ₩46,692 | ₩47,079 | ₩46,625 | ₩46,962 | +0.58% | 1.7만 |
|---|
| 2025.11.10 | ₩46,491 | ₩46,628 | ₩46,224 | ₩46,594 | +0.22% | 1.1만 |
|---|
| 2025.11.07 | ₩45,783 | ₩46,224 | ₩45,783 | ₩46,206 | +0.92% | 1.5만 |
|---|
| 2025.11.06 | ₩46,184 | ₩46,184 | ₩45,890 | ₩45,904 | -0.61% | 6.9천 |
|---|
| 2025.11.05 | ₩45,864 | ₩46,264 | ₩45,864 | ₩46,155 | +0.64% | 6천 |
|---|
| 2025.11.04 | ₩45,770 | ₩46,031 | ₩45,770 | ₩45,890 | +0.26% | 1.1만 |
|---|
| 2025.11.03 | ₩46,759 | ₩46,759 | ₩45,691 | ₩46,152 | -1.30% | 1.6만 |
|---|
| 2025.10.31 | ₩45,877 | ₩46,184 | ₩45,823 | ₩46,184 | +0.67% | 1.1만 |
|---|
| 2025.10.30 | ₩45,770 | ₩46,397 | ₩45,770 | ₩45,957 | +0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩46,211 | ₩46,368 | ₩46,051 | ₩46,051 | -0.35% | 1.2만 |
|---|
| 2025.10.28 | ₩46,451 | ₩46,451 | ₩46,252 | ₩46,252 | -0.43% | 4.1천 |
|---|
| 2025.10.27 | ₩46,251 | ₩46,513 | ₩46,251 | ₩46,513 | +0.57% | 6.3천 |
|---|
| 2025.10.24 | ₩46,131 | ₩46,331 | ₩46,131 | ₩46,215 | +0.18% | 7.2천 |
|---|
| 2025.10.23 | ₩45,877 | ₩46,039 | ₩45,877 | ₩46,036 | +0.35% | 1.1만 |
|---|
| 2025.10.22 | ₩45,904 | ₩46,008 | ₩45,730 | ₩45,838 | -0.14% | 4천 |
|---|
| 2025.10.21 | ₩45,864 | ₩46,012 | ₩45,864 | ₩45,945 | +0.18% | 5.9천 |
|---|
| 2025.10.20 | ₩45,757 | ₩45,997 | ₩45,757 | ₩45,929 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,035 | ₩45,445 | ₩45,035 | ₩45,445 | +0.91% | 1.1만 |
|---|
| 2025.10.16 | ₩45,770 | ₩45,770 | ₩45,015 | ₩45,115 | -1.43% | 5.6천 |
|---|
| 2025.10.15 | ₩45,697 | ₩45,697 | ₩45,296 | ₩45,519 | -0.39% | 2.6천 |
|---|
| 2025.10.14 | ₩44,634 | ₩45,596 | ₩44,634 | ₩45,500 | +1.94% | 6.5천 |
|---|
| 2025.10.13 | ₩44,648 | ₩45,155 | ₩44,648 | ₩45,074 | +0.95% | 1.4만 |
|---|
| 2025.10.10 | ₩45,543 | ₩45,693 | ₩44,665 | ₩44,665 | -1.93% | 1.1만 |
|---|