시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Automation ETF 과거 주가
Fidelity Disruptive Automation ETF · FBOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Automation ETF · FBOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,126 | ₩53,126 | ₩52,992 | ₩53,116 | -0.02% | 9.3천 |
| 2026.10.08 | ₩52,604 | ₩52,764 | ₩52,228 | ₩52,495 | -0.21% | 1.5만 |
| 2026.10.07 | ₩53,502 | ₩53,502 | ₩52,893 | ₩53,191 | -0.58% | 8.2천 |
| 2026.10.06 | ₩54,025 | ₩54,253 | ₩53,943 | ₩53,943 | -0.15% | 6천 |
| 2026.10.05 | ₩53,649 | ₩53,891 | ₩53,542 | ₩53,739 | +0.17% | 1.4만 |
| 2026.10.02 | ₩52,966 | ₩53,232 | ₩52,952 | ₩53,133 | +0.32% | 1.7만 |
| 2026.10.01 | ₩52,094 | ₩52,337 | ₩51,786 | ₩52,203 | +0.21% | 6.7천 |
| 2026.09.30 | ₩52,295 | ₩52,443 | ₩51,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,959 |
| -0.64% |
| 8.6천 |
| 2026.09.29 | ₩52,148 | ₩52,148 | ₩51,812 | ₩51,930 | -0.42% | 6.5천 |
|---|
| 2026.09.28 | ₩51,853 | ₩52,081 | ₩51,591 | ₩51,866 | +0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩52,241 | ₩52,416 | ₩52,040 | ₩52,286 | +0.08% | 1.1만 |
|---|
| 2026.09.24 | ₩51,517 | ₩51,732 | ₩51,269 | ₩51,680 | +0.31% | 8.4천 |
|---|
| 2026.09.23 | ₩52,241 | ₩52,274 | ₩51,853 | ₩51,920 | -0.62% | 7.2천 |
|---|
| 2026.09.22 | ₩52,107 | ₩52,523 | ₩52,067 | ₩52,479 | +0.71% | 1.2만 |
|---|
| 2026.09.21 | ₩51,504 | ₩52,054 | ₩51,344 | ₩51,959 | +0.88% | 1.8만 |
|---|
| 2026.09.18 | ₩50,914 | ₩50,994 | ₩50,679 | ₩50,993 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩51,196 | ₩51,196 | ₩50,914 | ₩51,072 | -0.24% | 1.9만 |
|---|
| 2026.09.16 | ₩50,592 | ₩50,847 | ₩50,163 | ₩50,489 | -0.20% | 8.8천 |
|---|
| 2026.09.15 | ₩50,525 | ₩50,525 | ₩50,096 | ₩50,270 | -0.50% | 9.3천 |
|---|
| 2026.09.14 | ₩50,391 | ₩50,860 | ₩50,378 | ₩50,622 | +0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩51,410 | ₩51,705 | ₩51,410 | ₩51,511 | +0.20% | 7.5천 |
|---|
| 2026.09.10 | ₩50,954 | ₩51,169 | ₩50,766 | ₩50,854 | -0.20% | 6.4천 |
|---|
| 2026.09.09 | ₩51,920 | ₩51,967 | ₩51,584 | ₩51,635 | -0.55% | 8.8천 |
|---|
| 2026.09.08 | ₩52,469 | ₩52,496 | ₩52,118 | ₩52,118 | -0.67% | 9.9천 |
|---|
| 2026.09.04 | ₩52,657 | ₩52,872 | ₩52,614 | ₩52,759 | +0.19% | 9.7천 |
|---|
| 2026.09.03 | ₩52,282 | ₩52,684 | ₩52,185 | ₩52,630 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩51,504 | ₩51,685 | ₩51,504 | ₩51,685 | +0.35% | 1.1만 |
|---|
| 2026.09.01 | ₩52,349 | ₩52,349 | ₩51,772 | ₩51,796 | -1.06% | 9.8천 |
|---|
| 2026.08.31 | ₩53,247 | ₩53,247 | ₩52,778 | ₩52,929 | -0.60% | 9.9천 |
|---|
| 2026.08.28 | ₩53,851 | ₩53,851 | ₩53,180 | ₩53,239 | -1.14% | 9.1천 |
|---|
| 2026.08.27 | ₩53,556 | ₩53,998 | ₩53,556 | ₩53,911 | +0.66% | 1.6만 |
|---|
| 2026.08.26 | ₩53,167 | ₩53,321 | ₩53,046 | ₩53,145 | -0.04% | 9.6천 |
|---|
| 2026.08.25 | ₩53,515 | ₩53,515 | ₩53,140 | ₩53,218 | -0.56% | 6.9천 |
|---|
| 2026.08.24 | ₩53,220 | ₩53,220 | ₩52,764 | ₩52,849 | -0.70% | 1만 |
|---|
| 2026.08.21 | ₩53,462 | ₩53,569 | ₩53,073 | ₩53,487 | +0.05% | 6.7천 |
|---|
| 2026.08.20 | ₩52,939 | ₩53,287 | ₩52,791 | ₩53,000 | +0.12% | 9.6천 |
|---|
| 2026.08.19 | ₩53,448 | ₩53,502 | ₩52,979 | ₩53,286 | -0.30% | 9.2천 |
|---|
| 2026.08.18 | ₩53,730 | ₩53,730 | ₩53,301 | ₩53,321 | -0.76% | 1.1만 |
|---|
| 2026.08.17 | ₩54,534 | ₩54,756 | ₩54,508 | ₩54,544 | +0.02% | 8.4천 |
|---|
| 2026.08.14 | ₩54,588 | ₩54,588 | ₩54,186 | ₩54,320 | -0.49% | 2.3만 |
|---|
| 2026.08.13 | ₩54,306 | ₩54,668 | ₩54,280 | ₩54,631 | +0.60% | 1.5만 |
|---|
| 2026.08.12 | ₩54,655 | ₩54,655 | ₩54,333 | ₩54,333 | -0.59% | 1.1만 |
|---|
| 2026.08.11 | ₩53,918 | ₩54,414 | ₩53,904 | ₩54,186 | +0.50% | 8.3천 |
|---|
| 2026.08.10 | ₩53,918 | ₩53,985 | ₩53,703 | ₩53,703 | -0.40% | 1.5만 |
|---|
| 2026.08.07 | ₩53,609 | ₩54,025 | ₩53,569 | ₩54,019 | +0.77% | 1.4만 |
|---|
| 2026.08.06 | ₩53,421 | ₩53,569 | ₩52,899 | ₩52,970 | -0.85% | 5.9만 |
|---|
| 2026.08.05 | ₩54,427 | ₩54,595 | ₩53,690 | ₩53,939 | -0.90% | 2.6만 |
|---|
| 2026.08.04 | ₩52,791 | ₩53,944 | ₩52,791 | ₩53,836 | +1.98% | 2.6만 |
|---|
| 2026.08.03 | ₩51,021 | ₩51,859 | ₩50,847 | ₩51,853 | +1.63% | 2.4만 |
|---|
| 2026.07.31 | ₩50,659 | ₩50,894 | ₩50,022 | ₩50,686 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩49,385 | ₩50,009 | ₩49,211 | ₩50,002 | +1.25% | 1.2만 |
|---|
| 2026.07.29 | ₩49,493 | ₩49,560 | ₩48,429 | ₩48,429 | -2.15% | 1만 |
|---|
| 2026.07.28 | ₩48,634 | ₩49,178 | ₩48,326 | ₩49,098 | +0.95% | 2.2만 |
|---|
| 2026.07.27 | ₩49,855 | ₩49,855 | ₩48,996 | ₩49,545 | -0.62% | 1.6만 |
|---|
| 2026.07.24 | ₩49,379 | ₩49,600 | ₩48,983 | ₩49,144 | -0.48% | 1.2만 |
|---|
| 2026.07.23 | ₩49,144 | ₩49,432 | ₩48,936 | ₩49,202 | +0.12% | 6천 |
|---|
| 2026.07.22 | ₩49,761 | ₩50,056 | ₩49,700 | ₩49,725 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩49,707 | ₩50,130 | ₩49,674 | ₩50,029 | +0.65% | 6.5천 |
|---|
| 2026.07.20 | ₩49,412 | ₩50,063 | ₩49,182 | ₩49,182 | -0.47% | 1.6만 |
|---|
| 2026.07.17 | ₩48,836 | ₩49,277 | ₩48,769 | ₩49,215 | +0.78% | 1.1만 |
|---|
| 2026.07.16 | ₩50,203 | ₩50,585 | ₩50,136 | ₩50,308 | +0.21% | 2.6만 |
|---|
| 2026.07.15 | ₩51,155 | ₩51,155 | ₩50,525 | ₩50,954 | -0.39% | 1.3만 |
|---|
| 2026.07.14 | ₩50,807 | ₩51,142 | ₩50,733 | ₩50,854 | +0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩51,182 | ₩51,196 | ₩50,539 | ₩50,615 | -1.11% | 1.9만 |
|---|
| 2026.07.10 | ₩51,678 | ₩51,906 | ₩51,330 | ₩51,764 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩51,343 | ₩51,491 | ₩51,169 | ₩51,330 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩50,847 | ₩51,076 | ₩50,230 | ₩51,076 | +0.45% | 1.4만 |
|---|
| 2026.07.07 | ₩52,416 | ₩52,416 | ₩51,464 | ₩51,627 | -1.50% | 1.2만 |
|---|
| 2026.07.06 | ₩52,858 | ₩53,435 | ₩52,858 | ₩53,334 | +0.90% | 9.9천 |
|---|
| 2026.07.02 | ₩53,100 | ₩53,301 | ₩51,792 | ₩52,137 | -1.81% | 1.8만 |
|---|
| 2026.07.01 | ₩53,140 | ₩53,489 | ₩52,927 | ₩52,927 | -0.40% | 1.8만 |
|---|
| 2026.06.30 | ₩52,188 | ₩53,097 | ₩52,188 | ₩53,097 | +1.74% | 1.5만 |
|---|
| 2026.06.29 | ₩51,289 | ₩51,967 | ₩51,048 | ₩51,964 | +1.32% | 1.9만 |
|---|
| 2026.06.26 | ₩50,766 | ₩51,196 | ₩50,539 | ₩50,907 | +0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩51,289 | ₩51,424 | ₩50,699 | ₩51,200 | -0.18% | 1.3만 |
|---|
| 2026.06.24 | ₩50,391 | ₩51,249 | ₩50,391 | ₩50,783 | +0.78% | 2만 |
|---|
| 2026.06.23 | ₩50,901 | ₩51,356 | ₩50,780 | ₩50,897 | -0.01% | 4만 |
|---|
| 2026.06.22 | ₩52,885 | ₩52,925 | ₩52,510 | ₩52,661 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩52,456 | ₩52,672 | ₩52,201 | ₩52,672 | +0.41% | 1.9만 |
|---|
| 2026.06.17 | ₩52,268 | ₩52,717 | ₩51,571 | ₩51,678 | -1.13% | 2.1만 |
|---|
| 2026.06.16 | ₩52,402 | ₩52,402 | ₩51,920 | ₩51,957 | -0.85% | 2.7만 |
|---|
| 2026.06.15 | ₩52,268 | ₩52,621 | ₩52,268 | ₩52,351 | +0.16% | 2.8만 |
|---|
| 2026.06.12 | ₩50,887 | ₩51,487 | ₩50,457 | ₩51,487 | +1.18% | 2.4만 |
|---|
| 2026.06.11 | ₩49,881 | ₩51,410 | ₩49,627 | ₩50,899 | +2.04% | 2.1만 |
|---|
| 2026.06.10 | ₩50,565 | ₩50,914 | ₩49,667 | ₩49,743 | -1.63% | 1.6만 |
|---|
| 2026.06.09 | ₩51,960 | ₩52,355 | ₩49,922 | ₩51,182 | -1.50% | 2.4만 |
|---|
| 2026.06.08 | ₩51,879 | ₩52,014 | ₩51,625 | ₩51,716 | -0.32% | 1.6만 |
|---|
| 2026.06.05 | ₩53,019 | ₩53,100 | ₩51,021 | ₩51,300 | -3.24% | 4.5만 |
|---|
| 2026.06.04 | ₩53,368 | ₩53,911 | ₩53,368 | ₩53,841 | +0.89% | 1.9만 |
|---|
| 2026.06.03 | ₩53,549 | ₩53,971 | ₩53,448 | ₩53,623 | +0.14% | 1.8만 |
|---|
| 2026.06.02 | ₩53,247 | ₩53,824 | ₩53,247 | ₩53,804 | +1.05% | 3.9만 |
|---|
| 2026.06.01 | ₩53,194 | ₩53,844 | ₩53,086 | ₩53,643 | +0.84% | 3.3만 |
|---|
| 2026.05.29 | ₩53,448 | ₩53,623 | ₩53,133 | ₩53,448 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩52,912 | ₩53,502 | ₩52,657 | ₩53,399 | +0.92% | 3.4만 |
|---|
| 2026.05.27 | ₩53,515 | ₩53,515 | ₩52,865 | ₩53,125 | -0.73% | 2.7만 |
|---|
| 2026.05.26 | ₩53,314 | ₩53,596 | ₩53,214 | ₩53,556 | +0.45% | 3.2만 |
|---|
| 2026.05.22 | ₩52,456 | ₩52,789 | ₩52,429 | ₩52,583 | +0.24% | 2만 |
|---|
| 2026.05.21 | ₩51,343 | ₩52,081 | ₩51,249 | ₩51,819 | +0.93% | 2.5만 |
|---|
| 2026.05.20 | ₩50,941 | ₩51,901 | ₩50,793 | ₩51,901 | +1.88% | 2만 |
|---|
| 2026.05.19 | ₩51,048 | ₩51,356 | ₩50,552 | ₩51,099 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩51,920 | ₩52,067 | ₩50,404 | ₩51,515 | -0.78% | 4.5만 |
|---|
| 2026.05.15 | ₩52,241 | ₩52,313 | ₩51,953 | ₩51,973 | -0.51% | 2.9만 |
|---|
| 2026.05.14 | ₩53,220 | ₩53,542 | ₩53,073 | ₩53,307 | +0.16% | 4.5만 |
|---|
| 2026.05.13 | ₩53,234 | ₩53,395 | ₩52,785 | ₩53,301 | +0.13% | 2.7만 |
|---|
| 2026.05.12 | ₩53,140 | ₩53,184 | ₩52,510 | ₩53,125 | -0.03% | 1.9만 |
|---|
| 2026.05.11 | ₩53,435 | ₩53,824 | ₩53,348 | ₩53,690 | +0.48% | 2.3만 |
|---|
| 2026.05.08 | ₩53,421 | ₩53,421 | ₩53,106 | ₩53,294 | -0.24% | 3.8만 |
|---|
| 2026.05.07 | ₩53,287 | ₩53,287 | ₩52,436 | ₩52,602 | -1.29% | 3.7만 |
|---|
| 2026.05.06 | ₩52,188 | ₩52,919 | ₩52,188 | ₩52,919 | +1.40% | 3만 |
|---|
| 2026.05.05 | ₩51,169 | ₩51,417 | ₩51,169 | ₩51,342 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩51,129 | ₩51,370 | ₩50,555 | ₩50,816 | -0.61% | 2.1만 |
|---|
| 2026.05.01 | ₩51,102 | ₩51,370 | ₩51,102 | ₩51,196 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩50,565 | ₩51,276 | ₩50,525 | ₩51,251 | +1.36% | 1.3만 |
|---|
| 2026.04.29 | ₩49,989 | ₩50,016 | ₩49,533 | ₩49,652 | -0.67% | 1.3만 |
|---|
| 2026.04.28 | ₩50,592 | ₩50,599 | ₩50,244 | ₩50,414 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩51,370 | ₩51,424 | ₩51,008 | ₩51,355 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩50,284 | ₩50,532 | ₩50,103 | ₩50,517 | +0.46% | 1.1만 |
|---|
| 2026.04.23 | ₩50,163 | ₩50,384 | ₩49,439 | ₩49,993 | -0.34% | 1.6만 |
|---|
| 2026.04.22 | ₩50,404 | ₩50,565 | ₩50,083 | ₩50,324 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩50,297 | ₩50,632 | ₩49,727 | ₩49,743 | -1.10% | 1.3만 |
|---|
| 2026.04.20 | ₩50,217 | ₩50,394 | ₩50,096 | ₩50,394 | +0.35% | 2만 |
|---|
| 2026.04.17 | ₩50,150 | ₩50,632 | ₩50,083 | ₩50,261 | +0.22% | 2.7만 |
|---|
| 2026.04.16 | ₩49,211 | ₩49,238 | ₩48,936 | ₩49,156 | -0.11% | 1.2만 |
|---|
| 2026.04.15 | ₩48,903 | ₩49,113 | ₩48,809 | ₩49,113 | +0.43% | 1.4만 |
|---|
| 2026.04.14 | ₩48,567 | ₩48,936 | ₩48,567 | ₩48,903 | +0.69% | 1.9만 |
|---|
| 2026.04.13 | ₩47,200 | ₩48,158 | ₩47,045 | ₩48,158 | +2.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,696 | ₩47,741 | ₩47,387 | ₩47,483 | -0.45% | 1.8만 |
|---|
| 2026.04.09 | ₩47,025 | ₩47,253 | ₩46,797 | ₩47,094 | +0.15% | 8.7천 |
|---|
| 2026.04.08 | ₩47,441 | ₩47,696 | ₩47,052 | ₩47,292 | -0.31% | 2.4만 |
|---|
| 2026.04.07 | ₩44,813 | ₩47,240 | ₩44,250 | ₩45,001 | +0.42% | 2.2만 |
|---|
| 2026.04.06 | ₩44,974 | ₩46,864 | ₩44,907 | ₩45,157 | +0.41% | 2.4만 |
|---|
| 2026.04.02 | ₩43,821 | ₩44,893 | ₩43,673 | ₩44,793 | +2.22% | 1.7만 |
|---|
| 2026.04.01 | ₩45,162 | ₩45,798 | ₩45,162 | ₩45,242 | +0.18% | 2.1만 |
|---|
| 2026.03.31 | ₩43,150 | ₩44,397 | ₩43,150 | ₩44,395 | +2.88% | 1.5만 |
|---|
| 2026.03.30 | ₩43,606 | ₩43,606 | ₩42,359 | ₩42,509 | -2.52% | 1.8만 |
|---|
| 2026.03.27 | ₩43,780 | ₩43,914 | ₩43,177 | ₩43,247 | -1.22% | 3.7만 |
|---|
| 2026.03.26 | ₩44,959 | ₩45,188 | ₩44,270 | ₩44,270 | -1.53% | 9천 |
|---|
| 2026.03.25 | ₩45,886 | ₩45,886 | ₩45,570 | ₩45,624 | -0.57% | 5.1천 |
|---|
| 2026.03.24 | ₩45,027 | ₩45,389 | ₩44,357 | ₩45,034 | +0.01% | 1.8만 |
|---|
| 2026.03.23 | ₩45,322 | ₩45,978 | ₩45,135 | ₩45,537 | +0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩45,497 | ₩45,497 | ₩43,982 | ₩44,337 | -2.55% | 2.6만 |
|---|
| 2026.03.19 | ₩45,001 | ₩45,982 | ₩44,880 | ₩45,758 | +1.68% | 2만 |
|---|
| 2026.03.18 | ₩46,368 | ₩46,603 | ₩45,892 | ₩45,892 | -1.03% | 1.3만 |
|---|
| 2026.03.17 | ₩46,730 | ₩46,818 | ₩46,415 | ₩46,610 | -0.26% | 2만 |
|---|
| 2026.03.16 | ₩46,234 | ₩46,476 | ₩46,234 | ₩46,421 | +0.40% | 1.2만 |
|---|
| 2026.03.13 | ₩46,502 | ₩46,583 | ₩45,671 | ₩45,760 | -1.60% | 3.2만 |
|---|
| 2026.03.12 | ₩47,052 | ₩47,106 | ₩46,342 | ₩46,362 | -1.47% | 2.3만 |
|---|
| 2026.03.11 | ₩47,280 | ₩47,602 | ₩47,173 | ₩47,347 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩47,414 | ₩47,850 | ₩47,012 | ₩47,040 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩45,711 | ₩47,139 | ₩45,497 | ₩47,044 | +2.92% | 3.4만 |
|---|
| 2026.03.06 | ₩46,771 | ₩47,200 | ₩46,650 | ₩46,697 | -0.16% | 2만 |
|---|
| 2026.03.05 | ₩47,776 | ₩48,246 | ₩47,052 | ₩47,689 | -0.18% | 2.6만 |
|---|
| 2026.03.04 | ₩48,447 | ₩48,661 | ₩48,293 | ₩48,557 | +0.23% | 1.7만 |
|---|
| 2026.03.03 | ₩47,682 | ₩48,306 | ₩46,932 | ₩48,154 | +0.99% | 2.2만 |
|---|
| 2026.03.02 | ₩48,701 | ₩49,734 | ₩48,701 | ₩49,607 | +1.86% | 3.1만 |
|---|
| 2026.02.27 | ₩49,519 | ₩49,707 | ₩49,245 | ₩49,600 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩50,150 | ₩50,150 | ₩49,533 | ₩49,938 | -0.42% | 2.2만 |
|---|
| 2026.02.25 | ₩50,069 | ₩50,230 | ₩49,915 | ₩50,154 | +0.17% | 2.2만 |
|---|
| 2026.02.24 | ₩48,795 | ₩49,479 | ₩48,634 | ₩49,456 | +1.35% | 1.1만 |
|---|
| 2026.02.23 | ₩49,023 | ₩49,238 | ₩48,451 | ₩48,708 | -0.64% | 2만 |
|---|
| 2026.02.20 | ₩48,795 | ₩49,459 | ₩48,795 | ₩49,312 | +1.06% | 2.7만 |
|---|
| 2026.02.19 | ₩48,541 | ₩48,956 | ₩48,507 | ₩48,856 | +0.65% | 3.5만 |
|---|
| 2026.02.18 | ₩48,353 | ₩49,023 | ₩48,353 | ₩48,590 | +0.49% | 2.2만 |
|---|
| 2026.02.17 | ₩47,937 | ₩48,474 | ₩47,603 | ₩48,339 | +0.84% | 4.7만 |
|---|
| 2026.02.13 | ₩48,044 | ₩48,661 | ₩48,044 | ₩48,427 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩49,278 | ₩49,426 | ₩48,225 | ₩48,259 | -2.07% | 2.6만 |
|---|
| 2026.02.11 | ₩49,479 | ₩49,526 | ₩48,862 | ₩49,191 | -0.58% | 3.1만 |
|---|
| 2026.02.10 | ₩49,332 | ₩49,600 | ₩49,198 | ₩49,278 | -0.11% | 5만 |
|---|
| 2026.02.09 | ₩48,232 | ₩49,090 | ₩48,232 | ₩49,022 | +1.64% | 4만 |
|---|
| 2026.02.06 | ₩47,133 | ₩48,172 | ₩47,133 | ₩48,172 | +2.20% | 2만 |
|---|
| 2026.02.05 | ₩46,623 | ₩46,999 | ₩46,328 | ₩46,489 | -0.29% | 2.6만 |
|---|
| 2026.02.04 | ₩48,044 | ₩48,102 | ₩46,858 | ₩47,180 | -1.80% | 3.3만 |
|---|
| 2026.02.03 | ₩47,830 | ₩47,870 | ₩47,079 | ₩47,749 | -0.17% | 2.6만 |
|---|
| 2026.02.02 | ₩47,012 | ₩47,441 | ₩47,012 | ₩47,173 | +0.34% | 1.4만 |
|---|
| 2026.01.30 | ₩47,562 | ₩47,763 | ₩46,864 | ₩47,017 | -1.14% | 2.2만 |
|---|
| 2026.01.29 | ₩48,111 | ₩48,111 | ₩46,905 | ₩47,638 | -0.98% | 5.3만 |
|---|
| 2026.01.28 | ₩48,259 | ₩48,272 | ₩47,830 | ₩47,951 | -0.64% | 2.9만 |
|---|
| 2026.01.27 | ₩48,071 | ₩48,271 | ₩47,897 | ₩48,232 | +0.33% | 2.6만 |
|---|
| 2026.01.26 | ₩47,696 | ₩47,884 | ₩47,562 | ₩47,621 | -0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩47,669 | ₩47,843 | ₩47,535 | ₩47,709 | +0.08% | 1.8만 |
|---|
| 2026.01.22 | ₩47,857 | ₩47,857 | ₩47,548 | ₩47,656 | -0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩47,106 | ₩47,682 | ₩46,744 | ₩47,495 | +0.83% | 2.2만 |
|---|
| 2026.01.20 | ₩47,092 | ₩47,414 | ₩46,637 | ₩46,693 | -0.85% | 5.8만 |
|---|
| 2026.01.16 | ₩48,138 | ₩48,165 | ₩47,870 | ₩47,936 | -0.42% | 5.4만 |
|---|
| 2026.01.15 | ₩48,031 | ₩48,098 | ₩47,803 | ₩47,849 | -0.38% | 4.6만 |
|---|
| 2026.01.14 | ₩47,334 | ₩47,495 | ₩47,139 | ₩47,408 | +0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩47,602 | ₩47,749 | ₩47,334 | ₩47,418 | -0.39% | 2.5만 |
|---|
| 2026.01.12 | ₩47,226 | ₩47,763 | ₩47,226 | ₩47,729 | +1.06% | 3.6만 |
|---|
| 2026.01.09 | ₩46,985 | ₩47,334 | ₩46,985 | ₩47,273 | +0.61% | 2.4만 |
|---|
| 2026.01.08 | ₩46,623 | ₩47,099 | ₩46,502 | ₩46,693 | +0.15% | 1.8만 |
|---|
| 2026.01.07 | ₩46,824 | ₩47,003 | ₩46,677 | ₩46,791 | -0.07% | 2.9만 |
|---|
| 2026.01.06 | ₩46,248 | ₩46,852 | ₩46,229 | ₩46,851 | +1.30% | 1.8만 |
|---|
| 2026.01.05 | ₩45,671 | ₩46,288 | ₩45,671 | ₩46,203 | +1.17% | 4.2만 |
|---|
| 2026.01.02 | ₩45,269 | ₩45,430 | ₩44,934 | ₩45,207 | -0.14% | 2.3만 |
|---|
| 2025.12.31 | ₩45,041 | ₩45,041 | ₩44,250 | ₩44,702 | -0.75% | 9.4천 |
|---|
| 2025.12.30 | ₩45,081 | ₩45,215 | ₩44,960 | ₩45,033 | -0.11% | 1.4만 |
|---|
| 2025.12.29 | ₩44,853 | ₩45,014 | ₩44,826 | ₩44,960 | +0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩45,108 | ₩45,108 | ₩44,979 | ₩45,061 | -0.10% | 7.3천 |
|---|
| 2025.12.24 | ₩44,976 | ₩45,133 | ₩44,976 | ₩45,092 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩44,907 | ₩45,094 | ₩44,896 | ₩45,082 | +0.39% | 8천 |
|---|
| 2025.12.22 | ₩44,799 | ₩45,001 | ₩44,799 | ₩44,974 | +0.39% | 2만 |
|---|
| 2025.12.19 | ₩44,008 | ₩44,464 | ₩44,008 | ₩44,411 | +0.91% | 2.1만 |
|---|
| 2025.12.18 | ₩43,955 | ₩44,290 | ₩43,928 | ₩44,030 | +0.17% | 1.6만 |
|---|
| 2025.12.17 | ₩44,250 | ₩44,250 | ₩43,240 | ₩43,271 | -2.21% | 1.5만 |
|---|
| 2025.12.16 | ₩44,183 | ₩44,370 | ₩44,022 | ₩44,317 | +0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩44,947 | ₩44,947 | ₩44,384 | ₩44,413 | -1.19% | 1.1만 |
|---|
| 2025.12.12 | ₩45,309 | ₩45,309 | ₩44,424 | ₩44,586 | -1.60% | 1.6만 |
|---|
| 2025.12.11 | ₩44,934 | ₩45,262 | ₩44,665 | ₩45,242 | +0.69% | 3.8만 |
|---|
| 2025.12.10 | ₩44,558 | ₩45,140 | ₩44,542 | ₩45,038 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩44,558 | ₩44,720 | ₩44,558 | ₩44,608 | +0.11% | 1.4만 |
|---|
| 2025.12.08 | ₩44,907 | ₩44,907 | ₩44,572 | ₩44,660 | -0.55% | 2.3만 |
|---|
| 2025.12.05 | ₩44,759 | ₩44,960 | ₩44,706 | ₩44,774 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩44,464 | ₩44,692 | ₩44,404 | ₩44,613 | +0.33% | 1.6만 |
|---|
| 2025.12.03 | ₩43,593 | ₩44,188 | ₩43,539 | ₩44,160 | +1.30% | 2만 |
|---|
| 2025.12.02 | ₩43,687 | ₩43,740 | ₩43,452 | ₩43,566 | -0.28% | 1.2만 |
|---|
| 2025.12.01 | ₩43,338 | ₩43,727 | ₩43,338 | ₩43,432 | +0.22% | 1.7만 |
|---|
| 2025.11.28 | ₩43,378 | ₩43,564 | ₩43,371 | ₩43,504 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩43,070 | ₩43,472 | ₩43,050 | ₩43,353 | +0.66% | 1.2만 |
|---|
| 2025.11.25 | ₩42,346 | ₩42,895 | ₩42,305 | ₩42,875 | +1.25% | 7.6천 |
|---|
| 2025.11.24 | ₩41,742 | ₩42,332 | ₩41,742 | ₩42,212 | +1.12% | 2만 |
|---|
| 2025.11.21 | ₩41,179 | ₩41,702 | ₩40,830 | ₩41,458 | +0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩42,734 | ₩42,828 | ₩40,971 | ₩40,989 | -4.09% | 1.6만 |
|---|
| 2025.11.19 | ₩41,970 | ₩42,292 | ₩41,796 | ₩41,980 | +0.02% | 1.9만 |
|---|
| 2025.11.18 | ₩42,037 | ₩42,185 | ₩41,660 | ₩41,868 | -0.40% | 2.9만 |
|---|
| 2025.11.17 | ₩42,869 | ₩43,137 | ₩42,383 | ₩42,555 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩42,667 | ₩43,677 | ₩42,600 | ₩43,312 | +1.51% | 2.1만 |
|---|
| 2025.11.13 | ₩44,116 | ₩44,116 | ₩43,184 | ₩43,216 | -2.04% | 9.9천 |
|---|
| 2025.11.12 | ₩44,639 | ₩44,639 | ₩44,378 | ₩44,456 | -0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩44,773 | ₩44,773 | ₩44,377 | ₩44,518 | -0.57% | 6.1천 |
|---|
| 2025.11.10 | ₩44,786 | ₩44,974 | ₩44,531 | ₩44,955 | +0.38% | 3.7만 |
|---|
| 2025.11.07 | ₩43,821 | ₩44,083 | ₩43,244 | ₩44,083 | +0.60% | 2.8만 |
|---|
| 2025.11.06 | ₩45,175 | ₩45,188 | ₩44,116 | ₩44,181 | -2.20% | 2.2만 |
|---|
| 2025.11.05 | ₩44,639 | ₩45,349 | ₩44,478 | ₩45,191 | +1.24% | 2.1만 |
|---|
| 2025.11.04 | ₩45,175 | ₩45,483 | ₩44,947 | ₩44,998 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩46,207 | ₩46,248 | ₩45,872 | ₩46,173 | -0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩45,966 | ₩46,140 | ₩45,738 | ₩46,006 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩45,819 | ₩46,033 | ₩45,646 | ₩45,646 | -0.38% | 1.4만 |
|---|
| 2025.10.29 | ₩45,872 | ₩46,221 | ₩45,872 | ₩46,089 | +0.47% | 2.2만 |
|---|
| 2025.10.28 | ₩45,457 | ₩45,584 | ₩45,383 | ₩45,501 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩45,470 | ₩45,581 | ₩45,457 | ₩45,550 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩45,054 | ₩45,222 | ₩45,031 | ₩45,031 | -0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩43,982 | ₩44,719 | ₩43,982 | ₩44,679 | +1.59% | 1.6만 |
|---|
| 2025.10.22 | ₩44,639 | ₩44,639 | ₩43,995 | ₩44,183 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩44,518 | ₩44,838 | ₩44,405 | ₩44,669 | +0.34% | 2.5만 |
|---|
| 2025.10.20 | ₩44,384 | ₩44,799 | ₩44,384 | ₩44,746 | +0.82% | 2.5만 |
|---|
| 2025.10.17 | ₩43,754 | ₩44,062 | ₩43,673 | ₩43,959 | +0.47% | 1.4만 |
|---|
| 2025.10.16 | ₩44,397 | ₩44,463 | ₩43,847 | ₩44,063 | -0.75% | 1.2만 |
|---|
| 2025.10.15 | ₩44,598 | ₩44,719 | ₩43,913 | ₩44,176 | -0.95% | 2.5만 |
|---|
| 2025.10.14 | ₩43,311 | ₩44,223 | ₩43,071 | ₩43,901 | +1.36% | 1.6만 |
|---|
| 2025.10.13 | ₩43,821 | ₩44,128 | ₩43,700 | ₩44,057 | +0.54% | 2만 |
|---|
| 2025.10.10 | ₩44,987 | ₩44,987 | ₩43,123 | ₩43,126 | -4.14% | 4.7만 |
|---|