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 | ₩53,130 | ₩53,130 | ₩52,996 | ₩53,119 | -0.02% | 9.3천 |
| 2026.10.08 | ₩52,607 | ₩52,768 | ₩52,231 | ₩52,498 | -0.21% | 1.5만 |
| 2026.10.07 | ₩53,505 | ₩53,505 | ₩52,896 | ₩53,194 | -0.58% | 8.2천 |
| 2026.10.06 | ₩54,028 | ₩54,256 | ₩53,946 | ₩53,946 | -0.15% | 6천 |
| 2026.10.05 | ₩53,653 | ₩53,894 | ₩53,545 | ₩53,742 | +0.17% | 1.4만 |
| 2026.10.02 | ₩52,969 | ₩53,236 | ₩52,955 | ₩53,136 | +0.32% | 1.7만 |
| 2026.10.01 | ₩52,097 | ₩52,340 | ₩51,789 | ₩52,206 | +0.21% | 6.7천 |
| 2026.09.30 | ₩52,298 | ₩52,446 | ₩51,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,962 |
| -0.64% |
| 8.6천 |
| 2026.09.29 | ₩52,151 | ₩52,151 | ₩51,815 | ₩51,933 | -0.42% | 6.5천 |
|---|
| 2026.09.28 | ₩51,856 | ₩52,084 | ₩51,594 | ₩51,869 | +0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩52,245 | ₩52,419 | ₩52,043 | ₩52,289 | +0.08% | 1.1만 |
|---|
| 2026.09.24 | ₩51,520 | ₩51,735 | ₩51,272 | ₩51,683 | +0.31% | 8.4천 |
|---|
| 2026.09.23 | ₩52,245 | ₩52,277 | ₩51,856 | ₩51,923 | -0.62% | 7.2천 |
|---|
| 2026.09.22 | ₩52,110 | ₩52,526 | ₩52,070 | ₩52,482 | +0.71% | 1.2만 |
|---|
| 2026.09.21 | ₩51,507 | ₩52,057 | ₩51,347 | ₩51,962 | +0.88% | 1.8만 |
|---|
| 2026.09.18 | ₩50,917 | ₩50,997 | ₩50,682 | ₩50,996 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩51,199 | ₩51,199 | ₩50,917 | ₩51,075 | -0.24% | 1.9만 |
|---|
| 2026.09.16 | ₩50,595 | ₩50,850 | ₩50,166 | ₩50,492 | -0.20% | 8.8천 |
|---|
| 2026.09.15 | ₩50,528 | ₩50,528 | ₩50,099 | ₩50,273 | -0.50% | 9.3천 |
|---|
| 2026.09.14 | ₩50,394 | ₩50,863 | ₩50,381 | ₩50,625 | +0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩51,413 | ₩51,708 | ₩51,413 | ₩51,514 | +0.20% | 7.5천 |
|---|
| 2026.09.10 | ₩50,957 | ₩51,172 | ₩50,770 | ₩50,857 | -0.20% | 6.4천 |
|---|
| 2026.09.09 | ₩51,923 | ₩51,970 | ₩51,588 | ₩51,638 | -0.55% | 8.8천 |
|---|
| 2026.09.08 | ₩52,473 | ₩52,499 | ₩52,121 | ₩52,121 | -0.67% | 9.9천 |
|---|
| 2026.09.04 | ₩52,660 | ₩52,875 | ₩52,617 | ₩52,762 | +0.19% | 9.7천 |
|---|
| 2026.09.03 | ₩52,285 | ₩52,687 | ₩52,188 | ₩52,633 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩51,507 | ₩51,688 | ₩51,507 | ₩51,688 | +0.35% | 1.1만 |
|---|
| 2026.09.01 | ₩52,352 | ₩52,352 | ₩51,775 | ₩51,799 | -1.06% | 9.8천 |
|---|
| 2026.08.31 | ₩53,250 | ₩53,250 | ₩52,781 | ₩52,933 | -0.60% | 9.9천 |
|---|
| 2026.08.28 | ₩53,854 | ₩53,854 | ₩53,183 | ₩53,242 | -1.14% | 9.1천 |
|---|
| 2026.08.27 | ₩53,559 | ₩54,001 | ₩53,559 | ₩53,914 | +0.66% | 1.6만 |
|---|
| 2026.08.26 | ₩53,170 | ₩53,324 | ₩53,049 | ₩53,148 | -0.04% | 9.6천 |
|---|
| 2026.08.25 | ₩53,519 | ₩53,519 | ₩53,143 | ₩53,221 | -0.56% | 6.9천 |
|---|
| 2026.08.24 | ₩53,223 | ₩53,223 | ₩52,768 | ₩52,852 | -0.70% | 1만 |
|---|
| 2026.08.21 | ₩53,465 | ₩53,572 | ₩53,076 | ₩53,490 | +0.05% | 6.7천 |
|---|
| 2026.08.20 | ₩52,942 | ₩53,291 | ₩52,794 | ₩53,004 | +0.12% | 9.6천 |
|---|
| 2026.08.19 | ₩53,451 | ₩53,505 | ₩52,982 | ₩53,289 | -0.30% | 9.2천 |
|---|
| 2026.08.18 | ₩53,733 | ₩53,733 | ₩53,304 | ₩53,324 | -0.76% | 1.1만 |
|---|
| 2026.08.17 | ₩54,538 | ₩54,759 | ₩54,511 | ₩54,547 | +0.02% | 8.4천 |
|---|
| 2026.08.14 | ₩54,591 | ₩54,591 | ₩54,189 | ₩54,323 | -0.49% | 2.3만 |
|---|
| 2026.08.13 | ₩54,310 | ₩54,672 | ₩54,283 | ₩54,634 | +0.60% | 1.5만 |
|---|
| 2026.08.12 | ₩54,658 | ₩54,658 | ₩54,337 | ₩54,337 | -0.59% | 1.1만 |
|---|
| 2026.08.11 | ₩53,921 | ₩54,417 | ₩53,907 | ₩54,189 | +0.50% | 8.3천 |
|---|
| 2026.08.10 | ₩53,921 | ₩53,988 | ₩53,706 | ₩53,706 | -0.40% | 1.5만 |
|---|
| 2026.08.07 | ₩53,612 | ₩54,028 | ₩53,572 | ₩54,023 | +0.77% | 1.4만 |
|---|
| 2026.08.06 | ₩53,425 | ₩53,572 | ₩52,902 | ₩52,973 | -0.85% | 5.9만 |
|---|
| 2026.08.05 | ₩54,430 | ₩54,598 | ₩53,693 | ₩53,942 | -0.90% | 2.6만 |
|---|
| 2026.08.04 | ₩52,794 | ₩53,948 | ₩52,794 | ₩53,839 | +1.98% | 2.6만 |
|---|
| 2026.08.03 | ₩51,024 | ₩51,862 | ₩50,850 | ₩51,856 | +1.63% | 2.4만 |
|---|
| 2026.07.31 | ₩50,662 | ₩50,897 | ₩50,025 | ₩50,689 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩49,388 | ₩50,012 | ₩49,214 | ₩50,005 | +1.25% | 1.2만 |
|---|
| 2026.07.29 | ₩49,496 | ₩49,563 | ₩48,432 | ₩48,432 | -2.15% | 1만 |
|---|
| 2026.07.28 | ₩48,637 | ₩49,180 | ₩48,329 | ₩49,101 | +0.95% | 2.2만 |
|---|
| 2026.07.27 | ₩49,858 | ₩49,858 | ₩48,999 | ₩49,548 | -0.62% | 1.6만 |
|---|
| 2026.07.24 | ₩49,382 | ₩49,603 | ₩48,986 | ₩49,147 | -0.48% | 1.2만 |
|---|
| 2026.07.23 | ₩49,147 | ₩49,435 | ₩48,939 | ₩49,205 | +0.12% | 6천 |
|---|
| 2026.07.22 | ₩49,764 | ₩50,059 | ₩49,703 | ₩49,728 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩49,710 | ₩50,133 | ₩49,677 | ₩50,032 | +0.65% | 6.5천 |
|---|
| 2026.07.20 | ₩49,415 | ₩50,065 | ₩49,184 | ₩49,184 | -0.47% | 1.6만 |
|---|
| 2026.07.17 | ₩48,838 | ₩49,280 | ₩48,771 | ₩49,218 | +0.78% | 1.1만 |
|---|
| 2026.07.16 | ₩50,206 | ₩50,588 | ₩50,139 | ₩50,311 | +0.21% | 2.6만 |
|---|
| 2026.07.15 | ₩51,158 | ₩51,158 | ₩50,528 | ₩50,957 | -0.39% | 1.3만 |
|---|
| 2026.07.14 | ₩50,810 | ₩51,145 | ₩50,736 | ₩50,857 | +0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩51,185 | ₩51,199 | ₩50,542 | ₩50,618 | -1.11% | 1.9만 |
|---|
| 2026.07.10 | ₩51,681 | ₩51,909 | ₩51,333 | ₩51,767 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩51,346 | ₩51,494 | ₩51,172 | ₩51,333 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩50,850 | ₩51,079 | ₩50,233 | ₩51,079 | +0.45% | 1.4만 |
|---|
| 2026.07.07 | ₩52,419 | ₩52,419 | ₩51,467 | ₩51,630 | -1.50% | 1.2만 |
|---|
| 2026.07.06 | ₩52,861 | ₩53,438 | ₩52,861 | ₩53,337 | +0.90% | 9.9천 |
|---|
| 2026.07.02 | ₩53,103 | ₩53,304 | ₩51,795 | ₩52,140 | -1.81% | 1.8만 |
|---|
| 2026.07.01 | ₩53,143 | ₩53,492 | ₩52,930 | ₩52,930 | -0.40% | 1.8만 |
|---|
| 2026.06.30 | ₩52,191 | ₩53,100 | ₩52,191 | ₩53,100 | +1.74% | 1.5만 |
|---|
| 2026.06.29 | ₩51,292 | ₩51,970 | ₩51,051 | ₩51,967 | +1.32% | 1.9만 |
|---|
| 2026.06.26 | ₩50,770 | ₩51,199 | ₩50,542 | ₩50,910 | +0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩51,292 | ₩51,427 | ₩50,702 | ₩51,203 | -0.18% | 1.3만 |
|---|
| 2026.06.24 | ₩50,394 | ₩51,252 | ₩50,394 | ₩50,786 | +0.78% | 2만 |
|---|
| 2026.06.23 | ₩50,904 | ₩51,360 | ₩50,783 | ₩50,900 | -0.01% | 4만 |
|---|
| 2026.06.22 | ₩52,888 | ₩52,928 | ₩52,513 | ₩52,664 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩52,459 | ₩52,675 | ₩52,204 | ₩52,675 | +0.41% | 1.9만 |
|---|
| 2026.06.17 | ₩52,271 | ₩52,721 | ₩51,574 | ₩51,681 | -1.13% | 2.1만 |
|---|
| 2026.06.16 | ₩52,406 | ₩52,406 | ₩51,923 | ₩51,960 | -0.85% | 2.7만 |
|---|
| 2026.06.15 | ₩52,271 | ₩52,624 | ₩52,271 | ₩52,355 | +0.16% | 2.8만 |
|---|
| 2026.06.12 | ₩50,890 | ₩51,490 | ₩50,460 | ₩51,490 | +1.18% | 2.4만 |
|---|
| 2026.06.11 | ₩49,884 | ₩51,413 | ₩49,630 | ₩50,902 | +2.04% | 2.1만 |
|---|
| 2026.06.10 | ₩50,568 | ₩50,917 | ₩49,670 | ₩49,746 | -1.63% | 1.6만 |
|---|
| 2026.06.09 | ₩51,963 | ₩52,359 | ₩49,925 | ₩51,185 | -1.50% | 2.4만 |
|---|
| 2026.06.08 | ₩51,883 | ₩52,017 | ₩51,628 | ₩51,719 | -0.32% | 1.6만 |
|---|
| 2026.06.05 | ₩53,022 | ₩53,103 | ₩51,024 | ₩51,303 | -3.24% | 4.5만 |
|---|
| 2026.06.04 | ₩53,371 | ₩53,914 | ₩53,371 | ₩53,844 | +0.89% | 1.9만 |
|---|
| 2026.06.03 | ₩53,552 | ₩53,974 | ₩53,451 | ₩53,626 | +0.14% | 1.8만 |
|---|
| 2026.06.02 | ₩53,250 | ₩53,827 | ₩53,250 | ₩53,807 | +1.05% | 3.9만 |
|---|
| 2026.06.01 | ₩53,197 | ₩53,847 | ₩53,089 | ₩53,646 | +0.84% | 3.3만 |
|---|
| 2026.05.29 | ₩53,451 | ₩53,626 | ₩53,136 | ₩53,451 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩52,915 | ₩53,505 | ₩52,660 | ₩53,402 | +0.92% | 3.4만 |
|---|
| 2026.05.27 | ₩53,519 | ₩53,519 | ₩52,868 | ₩53,128 | -0.73% | 2.7만 |
|---|
| 2026.05.26 | ₩53,317 | ₩53,599 | ₩53,217 | ₩53,559 | +0.45% | 3.2만 |
|---|
| 2026.05.22 | ₩52,459 | ₩52,792 | ₩52,432 | ₩52,587 | +0.24% | 2만 |
|---|
| 2026.05.21 | ₩51,346 | ₩52,084 | ₩51,252 | ₩51,822 | +0.93% | 2.5만 |
|---|
| 2026.05.20 | ₩50,944 | ₩51,904 | ₩50,796 | ₩51,904 | +1.88% | 2만 |
|---|
| 2026.05.19 | ₩51,051 | ₩51,360 | ₩50,555 | ₩51,102 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩51,923 | ₩52,070 | ₩50,407 | ₩51,518 | -0.78% | 4.5만 |
|---|
| 2026.05.15 | ₩52,245 | ₩52,316 | ₩51,956 | ₩51,976 | -0.51% | 2.9만 |
|---|
| 2026.05.14 | ₩53,223 | ₩53,545 | ₩53,076 | ₩53,311 | +0.16% | 4.5만 |
|---|
| 2026.05.13 | ₩53,237 | ₩53,398 | ₩52,788 | ₩53,304 | +0.13% | 2.7만 |
|---|
| 2026.05.12 | ₩53,143 | ₩53,187 | ₩52,513 | ₩53,128 | -0.03% | 1.9만 |
|---|
| 2026.05.11 | ₩53,438 | ₩53,827 | ₩53,351 | ₩53,693 | +0.48% | 2.3만 |
|---|
| 2026.05.08 | ₩53,425 | ₩53,425 | ₩53,110 | ₩53,297 | -0.24% | 3.8만 |
|---|
| 2026.05.07 | ₩53,291 | ₩53,291 | ₩52,439 | ₩52,605 | -1.29% | 3.7만 |
|---|
| 2026.05.06 | ₩52,191 | ₩52,922 | ₩52,191 | ₩52,922 | +1.40% | 3만 |
|---|
| 2026.05.05 | ₩51,172 | ₩51,420 | ₩51,172 | ₩51,345 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩51,132 | ₩51,373 | ₩50,558 | ₩50,819 | -0.61% | 2.1만 |
|---|
| 2026.05.01 | ₩51,105 | ₩51,373 | ₩51,105 | ₩51,199 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩50,568 | ₩51,279 | ₩50,528 | ₩51,254 | +1.36% | 1.3만 |
|---|
| 2026.04.29 | ₩49,992 | ₩50,019 | ₩49,536 | ₩49,655 | -0.67% | 1.3만 |
|---|
| 2026.04.28 | ₩50,595 | ₩50,602 | ₩50,247 | ₩50,417 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩51,373 | ₩51,427 | ₩51,011 | ₩51,358 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩50,287 | ₩50,535 | ₩50,106 | ₩50,520 | +0.46% | 1.1만 |
|---|
| 2026.04.23 | ₩50,166 | ₩50,387 | ₩49,442 | ₩49,996 | -0.34% | 1.6만 |
|---|
| 2026.04.22 | ₩50,407 | ₩50,568 | ₩50,086 | ₩50,327 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩50,300 | ₩50,635 | ₩49,730 | ₩49,746 | -1.10% | 1.3만 |
|---|
| 2026.04.20 | ₩50,220 | ₩50,397 | ₩50,099 | ₩50,397 | +0.35% | 2만 |
|---|
| 2026.04.17 | ₩50,153 | ₩50,635 | ₩50,086 | ₩50,264 | +0.22% | 2.7만 |
|---|
| 2026.04.16 | ₩49,214 | ₩49,241 | ₩48,939 | ₩49,159 | -0.11% | 1.2만 |
|---|
| 2026.04.15 | ₩48,906 | ₩49,116 | ₩48,812 | ₩49,116 | +0.43% | 1.4만 |
|---|
| 2026.04.14 | ₩48,570 | ₩48,939 | ₩48,570 | ₩48,906 | +0.69% | 1.9만 |
|---|
| 2026.04.13 | ₩47,202 | ₩48,161 | ₩47,048 | ₩48,161 | +2.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,699 | ₩47,744 | ₩47,390 | ₩47,485 | -0.45% | 1.8만 |
|---|
| 2026.04.09 | ₩47,028 | ₩47,256 | ₩46,800 | ₩47,097 | +0.15% | 8.7천 |
|---|
| 2026.04.08 | ₩47,444 | ₩47,699 | ₩47,055 | ₩47,295 | -0.31% | 2.4만 |
|---|
| 2026.04.07 | ₩44,816 | ₩47,243 | ₩44,252 | ₩45,003 | +0.42% | 2.2만 |
|---|
| 2026.04.06 | ₩44,976 | ₩46,867 | ₩44,909 | ₩45,160 | +0.41% | 2.4만 |
|---|
| 2026.04.02 | ₩43,823 | ₩44,896 | ₩43,676 | ₩44,795 | +2.22% | 1.7만 |
|---|
| 2026.04.01 | ₩45,164 | ₩45,801 | ₩45,164 | ₩45,245 | +0.18% | 2.1만 |
|---|
| 2026.03.31 | ₩43,153 | ₩44,400 | ₩43,153 | ₩44,397 | +2.88% | 1.5만 |
|---|
| 2026.03.30 | ₩43,609 | ₩43,609 | ₩42,362 | ₩42,512 | -2.52% | 1.8만 |
|---|
| 2026.03.27 | ₩43,783 | ₩43,917 | ₩43,180 | ₩43,249 | -1.22% | 3.7만 |
|---|
| 2026.03.26 | ₩44,962 | ₩45,191 | ₩44,272 | ₩44,272 | -1.53% | 9천 |
|---|
| 2026.03.25 | ₩45,888 | ₩45,888 | ₩45,573 | ₩45,627 | -0.57% | 5.1천 |
|---|
| 2026.03.24 | ₩45,030 | ₩45,392 | ₩44,360 | ₩45,037 | +0.01% | 1.8만 |
|---|
| 2026.03.23 | ₩45,325 | ₩45,981 | ₩45,137 | ₩45,540 | +0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩45,499 | ₩45,499 | ₩43,984 | ₩44,340 | -2.55% | 2.6만 |
|---|
| 2026.03.19 | ₩45,003 | ₩45,985 | ₩44,883 | ₩45,761 | +1.68% | 2만 |
|---|
| 2026.03.18 | ₩46,371 | ₩46,606 | ₩45,895 | ₩45,895 | -1.03% | 1.3만 |
|---|
| 2026.03.17 | ₩46,733 | ₩46,820 | ₩46,418 | ₩46,612 | -0.26% | 2만 |
|---|
| 2026.03.16 | ₩46,237 | ₩46,478 | ₩46,237 | ₩46,423 | +0.40% | 1.2만 |
|---|
| 2026.03.13 | ₩46,505 | ₩46,586 | ₩45,674 | ₩45,762 | -1.60% | 3.2만 |
|---|
| 2026.03.12 | ₩47,055 | ₩47,109 | ₩46,344 | ₩46,364 | -1.47% | 2.3만 |
|---|
| 2026.03.11 | ₩47,283 | ₩47,605 | ₩47,176 | ₩47,350 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩47,417 | ₩47,853 | ₩47,015 | ₩47,043 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩45,714 | ₩47,142 | ₩45,499 | ₩47,047 | +2.92% | 3.4만 |
|---|
| 2026.03.06 | ₩46,773 | ₩47,202 | ₩46,653 | ₩46,700 | -0.16% | 2만 |
|---|
| 2026.03.05 | ₩47,779 | ₩48,248 | ₩47,055 | ₩47,692 | -0.18% | 2.6만 |
|---|
| 2026.03.04 | ₩48,450 | ₩48,664 | ₩48,295 | ₩48,560 | +0.23% | 1.7만 |
|---|
| 2026.03.03 | ₩47,685 | ₩48,309 | ₩46,934 | ₩48,157 | +0.99% | 2.2만 |
|---|
| 2026.03.02 | ₩48,704 | ₩49,737 | ₩48,704 | ₩49,610 | +1.86% | 3.1만 |
|---|
| 2026.02.27 | ₩49,522 | ₩49,710 | ₩49,247 | ₩49,603 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩50,153 | ₩50,153 | ₩49,536 | ₩49,941 | -0.42% | 2.2만 |
|---|
| 2026.02.25 | ₩50,072 | ₩50,233 | ₩49,918 | ₩50,157 | +0.17% | 2.2만 |
|---|
| 2026.02.24 | ₩48,798 | ₩49,482 | ₩48,637 | ₩49,459 | +1.35% | 1.1만 |
|---|
| 2026.02.23 | ₩49,026 | ₩49,241 | ₩48,454 | ₩48,711 | -0.64% | 2만 |
|---|
| 2026.02.20 | ₩48,798 | ₩49,462 | ₩48,798 | ₩49,315 | +1.06% | 2.7만 |
|---|
| 2026.02.19 | ₩48,543 | ₩48,959 | ₩48,510 | ₩48,859 | +0.65% | 3.5만 |
|---|
| 2026.02.18 | ₩48,356 | ₩49,026 | ₩48,356 | ₩48,593 | +0.49% | 2.2만 |
|---|
| 2026.02.17 | ₩47,940 | ₩48,476 | ₩47,606 | ₩48,342 | +0.84% | 4.7만 |
|---|
| 2026.02.13 | ₩48,047 | ₩48,664 | ₩48,047 | ₩48,429 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩49,281 | ₩49,429 | ₩48,228 | ₩48,262 | -2.07% | 2.6만 |
|---|
| 2026.02.11 | ₩49,482 | ₩49,529 | ₩48,865 | ₩49,194 | -0.58% | 3.1만 |
|---|
| 2026.02.10 | ₩49,335 | ₩49,603 | ₩49,201 | ₩49,281 | -0.11% | 5만 |
|---|
| 2026.02.09 | ₩48,235 | ₩49,093 | ₩48,235 | ₩49,025 | +1.64% | 4만 |
|---|
| 2026.02.06 | ₩47,135 | ₩48,175 | ₩47,135 | ₩48,175 | +2.20% | 2만 |
|---|
| 2026.02.05 | ₩46,626 | ₩47,001 | ₩46,331 | ₩46,492 | -0.29% | 2.6만 |
|---|
| 2026.02.04 | ₩48,047 | ₩48,105 | ₩46,861 | ₩47,182 | -1.80% | 3.3만 |
|---|
| 2026.02.03 | ₩47,833 | ₩47,873 | ₩47,082 | ₩47,752 | -0.17% | 2.6만 |
|---|
| 2026.02.02 | ₩47,015 | ₩47,444 | ₩47,015 | ₩47,176 | +0.34% | 1.4만 |
|---|
| 2026.01.30 | ₩47,565 | ₩47,766 | ₩46,867 | ₩47,020 | -1.14% | 2.2만 |
|---|
| 2026.01.29 | ₩48,114 | ₩48,114 | ₩46,907 | ₩47,641 | -0.98% | 5.3만 |
|---|
| 2026.01.28 | ₩48,262 | ₩48,275 | ₩47,833 | ₩47,953 | -0.64% | 2.9만 |
|---|
| 2026.01.27 | ₩48,074 | ₩48,274 | ₩47,900 | ₩48,235 | +0.33% | 2.6만 |
|---|
| 2026.01.26 | ₩47,699 | ₩47,886 | ₩47,565 | ₩47,624 | -0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩47,672 | ₩47,846 | ₩47,538 | ₩47,712 | +0.08% | 1.8만 |
|---|
| 2026.01.22 | ₩47,860 | ₩47,860 | ₩47,551 | ₩47,658 | -0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩47,109 | ₩47,685 | ₩46,747 | ₩47,498 | +0.83% | 2.2만 |
|---|
| 2026.01.20 | ₩47,095 | ₩47,417 | ₩46,639 | ₩46,696 | -0.85% | 5.8만 |
|---|
| 2026.01.16 | ₩48,141 | ₩48,168 | ₩47,873 | ₩47,939 | -0.42% | 5.4만 |
|---|
| 2026.01.15 | ₩48,034 | ₩48,101 | ₩47,806 | ₩47,852 | -0.38% | 4.6만 |
|---|
| 2026.01.14 | ₩47,337 | ₩47,498 | ₩47,142 | ₩47,410 | +0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩47,605 | ₩47,752 | ₩47,337 | ₩47,421 | -0.39% | 2.5만 |
|---|
| 2026.01.12 | ₩47,229 | ₩47,766 | ₩47,229 | ₩47,732 | +1.06% | 3.6만 |
|---|
| 2026.01.09 | ₩46,988 | ₩47,337 | ₩46,988 | ₩47,276 | +0.61% | 2.4만 |
|---|
| 2026.01.08 | ₩46,626 | ₩47,102 | ₩46,505 | ₩46,696 | +0.15% | 1.8만 |
|---|
| 2026.01.07 | ₩46,827 | ₩47,005 | ₩46,680 | ₩46,793 | -0.07% | 2.9만 |
|---|
| 2026.01.06 | ₩46,250 | ₩46,855 | ₩46,232 | ₩46,854 | +1.30% | 1.8만 |
|---|
| 2026.01.05 | ₩45,674 | ₩46,291 | ₩45,674 | ₩46,206 | +1.17% | 4.2만 |
|---|
| 2026.01.02 | ₩45,271 | ₩45,432 | ₩44,936 | ₩45,210 | -0.14% | 2.3만 |
|---|
| 2025.12.31 | ₩45,044 | ₩45,044 | ₩44,252 | ₩44,704 | -0.75% | 9.4천 |
|---|
| 2025.12.30 | ₩45,084 | ₩45,218 | ₩44,963 | ₩45,035 | -0.11% | 1.4만 |
|---|
| 2025.12.29 | ₩44,856 | ₩45,017 | ₩44,829 | ₩44,963 | +0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩45,111 | ₩45,111 | ₩44,982 | ₩45,064 | -0.10% | 7.3천 |
|---|
| 2025.12.24 | ₩44,979 | ₩45,136 | ₩44,979 | ₩45,094 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩44,909 | ₩45,097 | ₩44,899 | ₩45,085 | +0.39% | 8천 |
|---|
| 2025.12.22 | ₩44,802 | ₩45,003 | ₩44,802 | ₩44,976 | +0.39% | 2만 |
|---|
| 2025.12.19 | ₩44,011 | ₩44,467 | ₩44,011 | ₩44,413 | +0.91% | 2.1만 |
|---|
| 2025.12.18 | ₩43,957 | ₩44,293 | ₩43,931 | ₩44,032 | +0.17% | 1.6만 |
|---|
| 2025.12.17 | ₩44,252 | ₩44,252 | ₩43,243 | ₩43,273 | -2.21% | 1.5만 |
|---|
| 2025.12.16 | ₩44,185 | ₩44,373 | ₩44,024 | ₩44,319 | +0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩44,950 | ₩44,950 | ₩44,386 | ₩44,416 | -1.19% | 1.1만 |
|---|
| 2025.12.12 | ₩45,312 | ₩45,312 | ₩44,427 | ₩44,589 | -1.60% | 1.6만 |
|---|
| 2025.12.11 | ₩44,936 | ₩45,265 | ₩44,668 | ₩45,245 | +0.69% | 3.8만 |
|---|
| 2025.12.10 | ₩44,561 | ₩45,143 | ₩44,545 | ₩45,041 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩44,561 | ₩44,723 | ₩44,561 | ₩44,610 | +0.11% | 1.4만 |
|---|
| 2025.12.08 | ₩44,909 | ₩44,909 | ₩44,574 | ₩44,663 | -0.55% | 2.3만 |
|---|
| 2025.12.05 | ₩44,762 | ₩44,963 | ₩44,708 | ₩44,777 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩44,467 | ₩44,695 | ₩44,407 | ₩44,616 | +0.33% | 1.6만 |
|---|
| 2025.12.03 | ₩43,595 | ₩44,191 | ₩43,542 | ₩44,162 | +1.30% | 2만 |
|---|
| 2025.12.02 | ₩43,689 | ₩43,743 | ₩43,454 | ₩43,568 | -0.28% | 1.2만 |
|---|
| 2025.12.01 | ₩43,340 | ₩43,729 | ₩43,340 | ₩43,434 | +0.22% | 1.7만 |
|---|
| 2025.11.28 | ₩43,381 | ₩43,567 | ₩43,374 | ₩43,507 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩43,072 | ₩43,475 | ₩43,052 | ₩43,355 | +0.66% | 1.2만 |
|---|
| 2025.11.25 | ₩42,348 | ₩42,898 | ₩42,308 | ₩42,878 | +1.25% | 7.6천 |
|---|
| 2025.11.24 | ₩41,745 | ₩42,335 | ₩41,745 | ₩42,214 | +1.12% | 2만 |
|---|
| 2025.11.21 | ₩41,181 | ₩41,704 | ₩40,833 | ₩41,460 | +0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩42,737 | ₩42,831 | ₩40,974 | ₩40,991 | -4.09% | 1.6만 |
|---|
| 2025.11.19 | ₩41,973 | ₩42,295 | ₩41,798 | ₩41,982 | +0.02% | 1.9만 |
|---|
| 2025.11.18 | ₩42,040 | ₩42,187 | ₩41,663 | ₩41,871 | -0.40% | 2.9만 |
|---|
| 2025.11.17 | ₩42,871 | ₩43,139 | ₩42,386 | ₩42,557 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩42,670 | ₩43,680 | ₩42,603 | ₩43,315 | +1.51% | 2.1만 |
|---|
| 2025.11.13 | ₩44,118 | ₩44,118 | ₩43,186 | ₩43,218 | -2.04% | 9.9천 |
|---|
| 2025.11.12 | ₩44,641 | ₩44,641 | ₩44,381 | ₩44,459 | -0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩44,775 | ₩44,775 | ₩44,380 | ₩44,521 | -0.57% | 6.1천 |
|---|
| 2025.11.10 | ₩44,789 | ₩44,976 | ₩44,534 | ₩44,958 | +0.38% | 3.7만 |
|---|
| 2025.11.07 | ₩43,823 | ₩44,086 | ₩43,247 | ₩44,086 | +0.60% | 2.8만 |
|---|
| 2025.11.06 | ₩45,178 | ₩45,191 | ₩44,118 | ₩44,184 | -2.20% | 2.2만 |
|---|
| 2025.11.05 | ₩44,641 | ₩45,352 | ₩44,480 | ₩45,194 | +1.24% | 2.1만 |
|---|
| 2025.11.04 | ₩45,178 | ₩45,486 | ₩44,950 | ₩45,001 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩46,210 | ₩46,250 | ₩45,875 | ₩46,175 | -0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩45,969 | ₩46,143 | ₩45,741 | ₩46,009 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩45,821 | ₩46,036 | ₩45,648 | ₩45,648 | -0.38% | 1.4만 |
|---|
| 2025.10.29 | ₩45,875 | ₩46,224 | ₩45,875 | ₩46,092 | +0.47% | 2.2만 |
|---|
| 2025.10.28 | ₩45,459 | ₩45,587 | ₩45,385 | ₩45,503 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩45,473 | ₩45,584 | ₩45,459 | ₩45,553 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩45,057 | ₩45,225 | ₩45,034 | ₩45,034 | -0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩43,984 | ₩44,722 | ₩43,984 | ₩44,681 | +1.59% | 1.6만 |
|---|
| 2025.10.22 | ₩44,641 | ₩44,641 | ₩43,998 | ₩44,185 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩44,521 | ₩44,841 | ₩44,408 | ₩44,672 | +0.34% | 2.5만 |
|---|
| 2025.10.20 | ₩44,386 | ₩44,802 | ₩44,386 | ₩44,749 | +0.82% | 2.5만 |
|---|
| 2025.10.17 | ₩43,756 | ₩44,065 | ₩43,676 | ₩43,961 | +0.47% | 1.4만 |
|---|
| 2025.10.16 | ₩44,400 | ₩44,466 | ₩43,850 | ₩44,066 | -0.75% | 1.2만 |
|---|
| 2025.10.15 | ₩44,601 | ₩44,722 | ₩43,916 | ₩44,179 | -0.95% | 2.5만 |
|---|
| 2025.10.14 | ₩43,314 | ₩44,226 | ₩43,074 | ₩43,904 | +1.36% | 1.6만 |
|---|
| 2025.10.13 | ₩43,823 | ₩44,130 | ₩43,703 | ₩44,059 | +0.54% | 2만 |
|---|
| 2025.10.10 | ₩44,990 | ₩44,990 | ₩43,126 | ₩43,129 | -4.14% | 4.7만 |
|---|