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 | ₩53,140 | ₩53,140 | ₩53,006 | ₩53,130 | -0.02% | 9.3천 |
| 2026.10.08 | ₩52,617 | ₩52,778 | ₩52,242 | ₩52,509 | -0.21% | 1.5만 |
| 2026.10.07 | ₩53,516 | ₩53,516 | ₩52,907 | ₩53,205 | -0.58% | 8.2천 |
| 2026.10.06 | ₩54,039 | ₩54,267 | ₩53,957 | ₩53,957 | -0.15% | 6천 |
| 2026.10.05 | ₩53,663 | ₩53,905 | ₩53,556 | ₩53,753 | +0.17% | 1.4만 |
| 2026.10.02 | ₩52,979 | ₩53,246 | ₩52,966 | ₩53,147 | +0.32% | 1.7만 |
| 2026.10.01 | ₩52,108 | ₩52,350 | ₩51,799 | ₩52,216 | +0.21% | 6.7천 |
| 2026.09.30 | ₩52,309 | ₩52,456 | ₩51,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,972 |
| -0.64% |
| 8.6천 |
| 2026.09.29 | ₩52,161 | ₩52,161 | ₩51,826 | ₩51,944 | -0.42% | 6.5천 |
|---|
| 2026.09.28 | ₩51,866 | ₩52,094 | ₩51,605 | ₩51,880 | +0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩52,255 | ₩52,429 | ₩52,054 | ₩52,299 | +0.08% | 1.1만 |
|---|
| 2026.09.24 | ₩51,531 | ₩51,745 | ₩51,283 | ₩51,693 | +0.31% | 8.4천 |
|---|
| 2026.09.23 | ₩52,255 | ₩52,287 | ₩51,866 | ₩51,933 | -0.62% | 7.2천 |
|---|
| 2026.09.22 | ₩52,121 | ₩52,537 | ₩52,081 | ₩52,493 | +0.71% | 1.2만 |
|---|
| 2026.09.21 | ₩51,517 | ₩52,067 | ₩51,358 | ₩51,972 | +0.88% | 1.8만 |
|---|
| 2026.09.18 | ₩50,927 | ₩51,008 | ₩50,693 | ₩51,006 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩51,209 | ₩51,209 | ₩50,927 | ₩51,086 | -0.24% | 1.9만 |
|---|
| 2026.09.16 | ₩50,605 | ₩50,860 | ₩50,176 | ₩50,502 | -0.20% | 8.8천 |
|---|
| 2026.09.15 | ₩50,538 | ₩50,538 | ₩50,109 | ₩50,283 | -0.50% | 9.3천 |
|---|
| 2026.09.14 | ₩50,404 | ₩50,874 | ₩50,391 | ₩50,635 | +0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩51,424 | ₩51,719 | ₩51,424 | ₩51,524 | +0.20% | 7.5천 |
|---|
| 2026.09.10 | ₩50,968 | ₩51,182 | ₩50,780 | ₩50,867 | -0.20% | 6.4천 |
|---|
| 2026.09.09 | ₩51,933 | ₩51,980 | ₩51,598 | ₩51,649 | -0.55% | 8.8천 |
|---|
| 2026.09.08 | ₩52,483 | ₩52,510 | ₩52,132 | ₩52,132 | -0.67% | 9.9천 |
|---|
| 2026.09.04 | ₩52,671 | ₩52,885 | ₩52,628 | ₩52,773 | +0.19% | 9.7천 |
|---|
| 2026.09.03 | ₩52,295 | ₩52,698 | ₩52,199 | ₩52,644 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩51,517 | ₩51,698 | ₩51,517 | ₩51,698 | +0.35% | 1.1만 |
|---|
| 2026.09.01 | ₩52,362 | ₩52,362 | ₩51,786 | ₩51,810 | -1.06% | 9.8천 |
|---|
| 2026.08.31 | ₩53,261 | ₩53,261 | ₩52,792 | ₩52,943 | -0.60% | 9.9천 |
|---|
| 2026.08.28 | ₩53,865 | ₩53,865 | ₩53,194 | ₩53,253 | -1.14% | 9.1천 |
|---|
| 2026.08.27 | ₩53,570 | ₩54,012 | ₩53,570 | ₩53,925 | +0.66% | 1.6만 |
|---|
| 2026.08.26 | ₩53,181 | ₩53,335 | ₩53,060 | ₩53,159 | -0.04% | 9.6천 |
|---|
| 2026.08.25 | ₩53,529 | ₩53,529 | ₩53,154 | ₩53,232 | -0.56% | 6.9천 |
|---|
| 2026.08.24 | ₩53,234 | ₩53,234 | ₩52,778 | ₩52,863 | -0.70% | 1만 |
|---|
| 2026.08.21 | ₩53,476 | ₩53,583 | ₩53,087 | ₩53,501 | +0.05% | 6.7천 |
|---|
| 2026.08.20 | ₩52,953 | ₩53,301 | ₩52,805 | ₩53,014 | +0.12% | 9.6천 |
|---|
| 2026.08.19 | ₩53,462 | ₩53,516 | ₩52,993 | ₩53,300 | -0.30% | 9.2천 |
|---|
| 2026.08.18 | ₩53,744 | ₩53,744 | ₩53,315 | ₩53,335 | -0.76% | 1.1만 |
|---|
| 2026.08.17 | ₩54,549 | ₩54,770 | ₩54,522 | ₩54,558 | +0.02% | 8.4천 |
|---|
| 2026.08.14 | ₩54,602 | ₩54,602 | ₩54,200 | ₩54,334 | -0.49% | 2.3만 |
|---|
| 2026.08.13 | ₩54,321 | ₩54,683 | ₩54,294 | ₩54,645 | +0.60% | 1.5만 |
|---|
| 2026.08.12 | ₩54,669 | ₩54,669 | ₩54,347 | ₩54,347 | -0.59% | 1.1만 |
|---|
| 2026.08.11 | ₩53,932 | ₩54,428 | ₩53,918 | ₩54,200 | +0.50% | 8.3천 |
|---|
| 2026.08.10 | ₩53,932 | ₩53,999 | ₩53,717 | ₩53,717 | -0.40% | 1.5만 |
|---|
| 2026.08.07 | ₩53,623 | ₩54,039 | ₩53,583 | ₩54,034 | +0.77% | 1.4만 |
|---|
| 2026.08.06 | ₩53,435 | ₩53,583 | ₩52,912 | ₩52,983 | -0.85% | 5.9만 |
|---|
| 2026.08.05 | ₩54,441 | ₩54,609 | ₩53,704 | ₩53,953 | -0.90% | 2.6만 |
|---|
| 2026.08.04 | ₩52,805 | ₩53,958 | ₩52,805 | ₩53,850 | +1.98% | 2.6만 |
|---|
| 2026.08.03 | ₩51,035 | ₩51,873 | ₩50,860 | ₩51,866 | +1.63% | 2.4만 |
|---|
| 2026.07.31 | ₩50,672 | ₩50,907 | ₩50,035 | ₩50,699 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩49,398 | ₩50,022 | ₩49,224 | ₩50,015 | +1.25% | 1.2만 |
|---|
| 2026.07.29 | ₩49,506 | ₩49,573 | ₩48,442 | ₩48,442 | -2.15% | 1만 |
|---|
| 2026.07.28 | ₩48,647 | ₩49,190 | ₩48,339 | ₩49,111 | +0.95% | 2.2만 |
|---|
| 2026.07.27 | ₩49,868 | ₩49,868 | ₩49,009 | ₩49,558 | -0.62% | 1.6만 |
|---|
| 2026.07.24 | ₩49,392 | ₩49,613 | ₩48,996 | ₩49,157 | -0.48% | 1.2만 |
|---|
| 2026.07.23 | ₩49,157 | ₩49,445 | ₩48,949 | ₩49,214 | +0.12% | 6천 |
|---|
| 2026.07.22 | ₩49,774 | ₩50,069 | ₩49,713 | ₩49,738 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩49,720 | ₩50,143 | ₩49,687 | ₩50,042 | +0.65% | 6.5천 |
|---|
| 2026.07.20 | ₩49,425 | ₩50,076 | ₩49,194 | ₩49,194 | -0.47% | 1.6만 |
|---|
| 2026.07.17 | ₩48,848 | ₩49,290 | ₩48,781 | ₩49,228 | +0.78% | 1.1만 |
|---|
| 2026.07.16 | ₩50,216 | ₩50,599 | ₩50,149 | ₩50,321 | +0.21% | 2.6만 |
|---|
| 2026.07.15 | ₩51,169 | ₩51,169 | ₩50,538 | ₩50,968 | -0.39% | 1.3만 |
|---|
| 2026.07.14 | ₩50,820 | ₩51,155 | ₩50,746 | ₩50,867 | +0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩51,196 | ₩51,209 | ₩50,552 | ₩50,628 | -1.11% | 1.9만 |
|---|
| 2026.07.10 | ₩51,692 | ₩51,920 | ₩51,343 | ₩51,778 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩51,356 | ₩51,504 | ₩51,182 | ₩51,343 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩50,860 | ₩51,090 | ₩50,243 | ₩51,090 | +0.45% | 1.4만 |
|---|
| 2026.07.07 | ₩52,429 | ₩52,429 | ₩51,477 | ₩51,641 | -1.50% | 1.2만 |
|---|
| 2026.07.06 | ₩52,872 | ₩53,449 | ₩52,872 | ₩53,348 | +0.90% | 9.9천 |
|---|
| 2026.07.02 | ₩53,113 | ₩53,315 | ₩51,806 | ₩52,150 | -1.81% | 1.8만 |
|---|
| 2026.07.01 | ₩53,154 | ₩53,502 | ₩52,940 | ₩52,940 | -0.40% | 1.8만 |
|---|
| 2026.06.30 | ₩52,201 | ₩53,111 | ₩52,201 | ₩53,111 | +1.74% | 1.5만 |
|---|
| 2026.06.29 | ₩51,303 | ₩51,980 | ₩51,061 | ₩51,977 | +1.32% | 1.9만 |
|---|
| 2026.06.26 | ₩50,780 | ₩51,209 | ₩50,552 | ₩50,921 | +0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩51,303 | ₩51,437 | ₩50,713 | ₩51,213 | -0.18% | 1.3만 |
|---|
| 2026.06.24 | ₩50,404 | ₩51,263 | ₩50,404 | ₩50,796 | +0.78% | 2만 |
|---|
| 2026.06.23 | ₩50,914 | ₩51,370 | ₩50,793 | ₩50,910 | -0.01% | 4만 |
|---|
| 2026.06.22 | ₩52,899 | ₩52,939 | ₩52,523 | ₩52,675 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩52,470 | ₩52,686 | ₩52,215 | ₩52,686 | +0.41% | 1.9만 |
|---|
| 2026.06.17 | ₩52,282 | ₩52,731 | ₩51,584 | ₩51,692 | -1.13% | 2.1만 |
|---|
| 2026.06.16 | ₩52,416 | ₩52,416 | ₩51,933 | ₩51,971 | -0.85% | 2.7만 |
|---|
| 2026.06.15 | ₩52,282 | ₩52,635 | ₩52,282 | ₩52,365 | +0.16% | 2.8만 |
|---|
| 2026.06.12 | ₩50,900 | ₩51,500 | ₩50,470 | ₩51,500 | +1.18% | 2.4만 |
|---|
| 2026.06.11 | ₩49,895 | ₩51,424 | ₩49,640 | ₩50,913 | +2.04% | 2.1만 |
|---|
| 2026.06.10 | ₩50,579 | ₩50,927 | ₩49,680 | ₩49,756 | -1.63% | 1.6만 |
|---|
| 2026.06.09 | ₩51,973 | ₩52,369 | ₩49,935 | ₩51,196 | -1.50% | 2.4만 |
|---|
| 2026.06.08 | ₩51,893 | ₩52,027 | ₩51,638 | ₩51,729 | -0.32% | 1.6만 |
|---|
| 2026.06.05 | ₩53,033 | ₩53,113 | ₩51,035 | ₩51,314 | -3.24% | 4.5만 |
|---|
| 2026.06.04 | ₩53,382 | ₩53,925 | ₩53,382 | ₩53,855 | +0.89% | 1.9만 |
|---|
| 2026.06.03 | ₩53,563 | ₩53,985 | ₩53,462 | ₩53,637 | +0.14% | 1.8만 |
|---|
| 2026.06.02 | ₩53,261 | ₩53,838 | ₩53,261 | ₩53,818 | +1.05% | 3.9만 |
|---|
| 2026.06.01 | ₩53,207 | ₩53,858 | ₩53,100 | ₩53,657 | +0.84% | 3.3만 |
|---|
| 2026.05.29 | ₩53,462 | ₩53,637 | ₩53,147 | ₩53,462 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩52,926 | ₩53,516 | ₩52,671 | ₩53,413 | +0.92% | 3.4만 |
|---|
| 2026.05.27 | ₩53,529 | ₩53,529 | ₩52,879 | ₩53,139 | -0.73% | 2.7만 |
|---|
| 2026.05.26 | ₩53,328 | ₩53,610 | ₩53,228 | ₩53,570 | +0.45% | 3.2만 |
|---|
| 2026.05.22 | ₩52,470 | ₩52,802 | ₩52,443 | ₩52,597 | +0.24% | 2만 |
|---|
| 2026.05.21 | ₩51,356 | ₩52,094 | ₩51,263 | ₩51,833 | +0.93% | 2.5만 |
|---|
| 2026.05.20 | ₩50,954 | ₩51,914 | ₩50,807 | ₩51,914 | +1.88% | 2만 |
|---|
| 2026.05.19 | ₩51,061 | ₩51,370 | ₩50,565 | ₩51,112 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩51,933 | ₩52,081 | ₩50,418 | ₩51,528 | -0.78% | 4.5만 |
|---|
| 2026.05.15 | ₩52,255 | ₩52,326 | ₩51,967 | ₩51,987 | -0.51% | 2.9만 |
|---|
| 2026.05.14 | ₩53,234 | ₩53,556 | ₩53,087 | ₩53,321 | +0.16% | 4.5만 |
|---|
| 2026.05.13 | ₩53,248 | ₩53,409 | ₩52,798 | ₩53,315 | +0.13% | 2.7만 |
|---|
| 2026.05.12 | ₩53,154 | ₩53,198 | ₩52,523 | ₩53,139 | -0.03% | 1.9만 |
|---|
| 2026.05.11 | ₩53,449 | ₩53,838 | ₩53,362 | ₩53,704 | +0.48% | 2.3만 |
|---|
| 2026.05.08 | ₩53,435 | ₩53,435 | ₩53,120 | ₩53,308 | -0.24% | 3.8만 |
|---|
| 2026.05.07 | ₩53,301 | ₩53,301 | ₩52,450 | ₩52,616 | -1.29% | 3.7만 |
|---|
| 2026.05.06 | ₩52,201 | ₩52,932 | ₩52,201 | ₩52,932 | +1.40% | 3만 |
|---|
| 2026.05.05 | ₩51,182 | ₩51,430 | ₩51,182 | ₩51,355 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩51,142 | ₩51,383 | ₩50,568 | ₩50,829 | -0.61% | 2.1만 |
|---|
| 2026.05.01 | ₩51,115 | ₩51,383 | ₩51,115 | ₩51,209 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩50,579 | ₩51,289 | ₩50,538 | ₩51,264 | +1.36% | 1.3만 |
|---|
| 2026.04.29 | ₩50,002 | ₩50,029 | ₩49,546 | ₩49,665 | -0.67% | 1.3만 |
|---|
| 2026.04.28 | ₩50,605 | ₩50,612 | ₩50,257 | ₩50,427 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩51,383 | ₩51,437 | ₩51,021 | ₩51,369 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩50,297 | ₩50,545 | ₩50,116 | ₩50,530 | +0.46% | 1.1만 |
|---|
| 2026.04.23 | ₩50,176 | ₩50,397 | ₩49,452 | ₩50,006 | -0.34% | 1.6만 |
|---|
| 2026.04.22 | ₩50,418 | ₩50,579 | ₩50,096 | ₩50,337 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩50,310 | ₩50,646 | ₩49,740 | ₩49,756 | -1.10% | 1.3만 |
|---|
| 2026.04.20 | ₩50,230 | ₩50,407 | ₩50,109 | ₩50,407 | +0.35% | 2만 |
|---|
| 2026.04.17 | ₩50,163 | ₩50,646 | ₩50,096 | ₩50,274 | +0.22% | 2.7만 |
|---|
| 2026.04.16 | ₩49,224 | ₩49,251 | ₩48,949 | ₩49,169 | -0.11% | 1.2만 |
|---|
| 2026.04.15 | ₩48,915 | ₩49,126 | ₩48,822 | ₩49,126 | +0.43% | 1.4만 |
|---|
| 2026.04.14 | ₩48,580 | ₩48,949 | ₩48,580 | ₩48,915 | +0.69% | 1.9만 |
|---|
| 2026.04.13 | ₩47,212 | ₩48,171 | ₩47,058 | ₩48,171 | +2.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,708 | ₩47,754 | ₩47,400 | ₩47,495 | -0.45% | 1.8만 |
|---|
| 2026.04.09 | ₩47,038 | ₩47,266 | ₩46,810 | ₩47,106 | +0.15% | 8.7천 |
|---|
| 2026.04.08 | ₩47,453 | ₩47,708 | ₩47,064 | ₩47,305 | -0.31% | 2.4만 |
|---|
| 2026.04.07 | ₩44,825 | ₩47,252 | ₩44,261 | ₩45,012 | +0.42% | 2.2만 |
|---|
| 2026.04.06 | ₩44,986 | ₩46,877 | ₩44,918 | ₩45,169 | +0.41% | 2.4만 |
|---|
| 2026.04.02 | ₩43,832 | ₩44,905 | ₩43,685 | ₩44,804 | +2.22% | 1.7만 |
|---|
| 2026.04.01 | ₩45,173 | ₩45,810 | ₩45,173 | ₩45,254 | +0.18% | 2.1만 |
|---|
| 2026.03.31 | ₩43,161 | ₩44,409 | ₩43,161 | ₩44,406 | +2.88% | 1.5만 |
|---|
| 2026.03.30 | ₩43,617 | ₩43,617 | ₩42,370 | ₩42,520 | -2.52% | 1.8만 |
|---|
| 2026.03.27 | ₩43,792 | ₩43,926 | ₩43,188 | ₩43,258 | -1.22% | 3.7만 |
|---|
| 2026.03.26 | ₩44,971 | ₩45,200 | ₩44,281 | ₩44,281 | -1.53% | 9천 |
|---|
| 2026.03.25 | ₩45,898 | ₩45,898 | ₩45,582 | ₩45,636 | -0.57% | 5.1천 |
|---|
| 2026.03.24 | ₩45,039 | ₩45,401 | ₩44,369 | ₩45,046 | +0.01% | 1.8만 |
|---|
| 2026.03.23 | ₩45,334 | ₩45,990 | ₩45,146 | ₩45,549 | +0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩45,509 | ₩45,509 | ₩43,993 | ₩44,348 | -2.55% | 2.6만 |
|---|
| 2026.03.19 | ₩45,012 | ₩45,994 | ₩44,892 | ₩45,770 | +1.68% | 2만 |
|---|
| 2026.03.18 | ₩46,380 | ₩46,615 | ₩45,904 | ₩45,904 | -1.03% | 1.3만 |
|---|
| 2026.03.17 | ₩46,743 | ₩46,830 | ₩46,427 | ₩46,622 | -0.26% | 2만 |
|---|
| 2026.03.16 | ₩46,246 | ₩46,488 | ₩46,246 | ₩46,433 | +0.40% | 1.2만 |
|---|
| 2026.03.13 | ₩46,515 | ₩46,595 | ₩45,683 | ₩45,771 | -1.60% | 3.2만 |
|---|
| 2026.03.12 | ₩47,064 | ₩47,118 | ₩46,354 | ₩46,374 | -1.47% | 2.3만 |
|---|
| 2026.03.11 | ₩47,292 | ₩47,614 | ₩47,185 | ₩47,360 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩47,427 | ₩47,863 | ₩47,024 | ₩47,052 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩45,723 | ₩47,152 | ₩45,509 | ₩47,056 | +2.92% | 3.4만 |
|---|
| 2026.03.06 | ₩46,783 | ₩47,212 | ₩46,662 | ₩46,709 | -0.16% | 2만 |
|---|
| 2026.03.05 | ₩47,789 | ₩48,258 | ₩47,064 | ₩47,702 | -0.18% | 2.6만 |
|---|
| 2026.03.04 | ₩48,459 | ₩48,674 | ₩48,305 | ₩48,569 | +0.23% | 1.7만 |
|---|
| 2026.03.03 | ₩47,695 | ₩48,319 | ₩46,944 | ₩48,167 | +0.99% | 2.2만 |
|---|
| 2026.03.02 | ₩48,714 | ₩49,747 | ₩48,714 | ₩49,620 | +1.86% | 3.1만 |
|---|
| 2026.02.27 | ₩49,532 | ₩49,720 | ₩49,257 | ₩49,613 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩50,163 | ₩50,163 | ₩49,546 | ₩49,951 | -0.42% | 2.2만 |
|---|
| 2026.02.25 | ₩50,082 | ₩50,243 | ₩49,928 | ₩50,167 | +0.17% | 2.2만 |
|---|
| 2026.02.24 | ₩48,808 | ₩49,492 | ₩48,647 | ₩49,469 | +1.35% | 1.1만 |
|---|
| 2026.02.23 | ₩49,036 | ₩49,251 | ₩48,463 | ₩48,721 | -0.64% | 2만 |
|---|
| 2026.02.20 | ₩48,808 | ₩49,472 | ₩48,808 | ₩49,324 | +1.06% | 2.7만 |
|---|
| 2026.02.19 | ₩48,553 | ₩48,969 | ₩48,520 | ₩48,868 | +0.65% | 3.5만 |
|---|
| 2026.02.18 | ₩48,365 | ₩49,036 | ₩48,365 | ₩48,603 | +0.49% | 2.2만 |
|---|
| 2026.02.17 | ₩47,950 | ₩48,486 | ₩47,616 | ₩48,352 | +0.84% | 4.7만 |
|---|
| 2026.02.13 | ₩48,057 | ₩48,674 | ₩48,057 | ₩48,439 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩49,291 | ₩49,438 | ₩48,238 | ₩48,272 | -2.07% | 2.6만 |
|---|
| 2026.02.11 | ₩49,492 | ₩49,539 | ₩48,875 | ₩49,204 | -0.58% | 3.1만 |
|---|
| 2026.02.10 | ₩49,345 | ₩49,613 | ₩49,210 | ₩49,291 | -0.11% | 5만 |
|---|
| 2026.02.09 | ₩48,245 | ₩49,103 | ₩48,245 | ₩49,035 | +1.64% | 4만 |
|---|
| 2026.02.06 | ₩47,145 | ₩48,184 | ₩47,145 | ₩48,184 | +2.20% | 2만 |
|---|
| 2026.02.05 | ₩46,635 | ₩47,011 | ₩46,340 | ₩46,501 | -0.29% | 2.6만 |
|---|
| 2026.02.04 | ₩48,057 | ₩48,115 | ₩46,870 | ₩47,192 | -1.80% | 3.3만 |
|---|
| 2026.02.03 | ₩47,842 | ₩47,883 | ₩47,091 | ₩47,762 | -0.17% | 2.6만 |
|---|
| 2026.02.02 | ₩47,024 | ₩47,453 | ₩47,024 | ₩47,185 | +0.34% | 1.4만 |
|---|
| 2026.01.30 | ₩47,574 | ₩47,775 | ₩46,877 | ₩47,030 | -1.14% | 2.2만 |
|---|
| 2026.01.29 | ₩48,124 | ₩48,124 | ₩46,917 | ₩47,651 | -0.98% | 5.3만 |
|---|
| 2026.01.28 | ₩48,272 | ₩48,285 | ₩47,842 | ₩47,963 | -0.64% | 2.9만 |
|---|
| 2026.01.27 | ₩48,084 | ₩48,284 | ₩47,909 | ₩48,245 | +0.33% | 2.6만 |
|---|
| 2026.01.26 | ₩47,708 | ₩47,896 | ₩47,574 | ₩47,633 | -0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩47,681 | ₩47,856 | ₩47,547 | ₩47,722 | +0.08% | 1.8만 |
|---|
| 2026.01.22 | ₩47,869 | ₩47,869 | ₩47,561 | ₩47,668 | -0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩47,118 | ₩47,695 | ₩46,756 | ₩47,507 | +0.83% | 2.2만 |
|---|
| 2026.01.20 | ₩47,105 | ₩47,427 | ₩46,649 | ₩46,705 | -0.85% | 5.8만 |
|---|
| 2026.01.16 | ₩48,151 | ₩48,178 | ₩47,883 | ₩47,948 | -0.42% | 5.4만 |
|---|
| 2026.01.15 | ₩48,044 | ₩48,111 | ₩47,816 | ₩47,861 | -0.38% | 4.6만 |
|---|
| 2026.01.14 | ₩47,346 | ₩47,507 | ₩47,152 | ₩47,420 | +0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩47,614 | ₩47,762 | ₩47,346 | ₩47,431 | -0.39% | 2.5만 |
|---|
| 2026.01.12 | ₩47,239 | ₩47,775 | ₩47,239 | ₩47,742 | +1.06% | 3.6만 |
|---|
| 2026.01.09 | ₩46,997 | ₩47,346 | ₩46,997 | ₩47,286 | +0.61% | 2.4만 |
|---|
| 2026.01.08 | ₩46,635 | ₩47,111 | ₩46,515 | ₩46,705 | +0.15% | 1.8만 |
|---|
| 2026.01.07 | ₩46,836 | ₩47,015 | ₩46,689 | ₩46,803 | -0.07% | 2.9만 |
|---|
| 2026.01.06 | ₩46,260 | ₩46,865 | ₩46,241 | ₩46,863 | +1.30% | 1.8만 |
|---|
| 2026.01.05 | ₩45,683 | ₩46,300 | ₩45,683 | ₩46,215 | +1.17% | 4.2만 |
|---|
| 2026.01.02 | ₩45,281 | ₩45,442 | ₩44,945 | ₩45,219 | -0.14% | 2.3만 |
|---|
| 2025.12.31 | ₩45,053 | ₩45,053 | ₩44,261 | ₩44,713 | -0.75% | 9.4천 |
|---|
| 2025.12.30 | ₩45,093 | ₩45,227 | ₩44,972 | ₩45,045 | -0.11% | 1.4만 |
|---|
| 2025.12.29 | ₩44,865 | ₩45,026 | ₩44,838 | ₩44,972 | +0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩45,120 | ₩45,120 | ₩44,991 | ₩45,073 | -0.10% | 7.3천 |
|---|
| 2025.12.24 | ₩44,988 | ₩45,145 | ₩44,988 | ₩45,104 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩44,918 | ₩45,106 | ₩44,908 | ₩45,094 | +0.39% | 8천 |
|---|
| 2025.12.22 | ₩44,811 | ₩45,012 | ₩44,811 | ₩44,986 | +0.39% | 2만 |
|---|
| 2025.12.19 | ₩44,020 | ₩44,476 | ₩44,020 | ₩44,422 | +0.91% | 2.1만 |
|---|
| 2025.12.18 | ₩43,966 | ₩44,301 | ₩43,939 | ₩44,041 | +0.17% | 1.6만 |
|---|
| 2025.12.17 | ₩44,261 | ₩44,261 | ₩43,251 | ₩43,282 | -2.21% | 1.5만 |
|---|
| 2025.12.16 | ₩44,194 | ₩44,382 | ₩44,033 | ₩44,328 | +0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩44,959 | ₩44,959 | ₩44,395 | ₩44,425 | -1.19% | 1.1만 |
|---|
| 2025.12.12 | ₩45,321 | ₩45,321 | ₩44,436 | ₩44,598 | -1.60% | 1.6만 |
|---|
| 2025.12.11 | ₩44,945 | ₩45,274 | ₩44,677 | ₩45,254 | +0.69% | 3.8만 |
|---|
| 2025.12.10 | ₩44,570 | ₩45,152 | ₩44,554 | ₩45,050 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩44,570 | ₩44,732 | ₩44,570 | ₩44,619 | +0.11% | 1.4만 |
|---|
| 2025.12.08 | ₩44,918 | ₩44,918 | ₩44,583 | ₩44,672 | -0.55% | 2.3만 |
|---|
| 2025.12.05 | ₩44,771 | ₩44,972 | ₩44,717 | ₩44,786 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩44,476 | ₩44,704 | ₩44,415 | ₩44,625 | +0.33% | 1.6만 |
|---|
| 2025.12.03 | ₩43,604 | ₩44,200 | ₩43,550 | ₩44,171 | +1.30% | 2만 |
|---|
| 2025.12.02 | ₩43,698 | ₩43,752 | ₩43,463 | ₩43,577 | -0.28% | 1.2만 |
|---|
| 2025.12.01 | ₩43,349 | ₩43,738 | ₩43,349 | ₩43,443 | +0.22% | 1.7만 |
|---|
| 2025.11.28 | ₩43,389 | ₩43,576 | ₩43,383 | ₩43,516 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩43,081 | ₩43,483 | ₩43,061 | ₩43,364 | +0.66% | 1.2만 |
|---|
| 2025.11.25 | ₩42,357 | ₩42,907 | ₩42,316 | ₩42,886 | +1.25% | 7.6천 |
|---|
| 2025.11.24 | ₩41,753 | ₩42,343 | ₩41,753 | ₩42,223 | +1.12% | 2만 |
|---|
| 2025.11.21 | ₩41,190 | ₩41,713 | ₩40,841 | ₩41,469 | +0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩42,746 | ₩42,840 | ₩40,982 | ₩40,999 | -4.09% | 1.6만 |
|---|
| 2025.11.19 | ₩41,981 | ₩42,303 | ₩41,807 | ₩41,991 | +0.02% | 1.9만 |
|---|
| 2025.11.18 | ₩42,048 | ₩42,196 | ₩41,671 | ₩41,879 | -0.40% | 2.9만 |
|---|
| 2025.11.17 | ₩42,880 | ₩43,148 | ₩42,394 | ₩42,566 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩42,679 | ₩43,689 | ₩42,612 | ₩43,324 | +1.51% | 2.1만 |
|---|
| 2025.11.13 | ₩44,127 | ₩44,127 | ₩43,195 | ₩43,227 | -2.04% | 9.9천 |
|---|
| 2025.11.12 | ₩44,650 | ₩44,650 | ₩44,390 | ₩44,468 | -0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩44,784 | ₩44,784 | ₩44,389 | ₩44,530 | -0.57% | 6.1천 |
|---|
| 2025.11.10 | ₩44,798 | ₩44,986 | ₩44,543 | ₩44,967 | +0.38% | 3.7만 |
|---|
| 2025.11.07 | ₩43,832 | ₩44,095 | ₩43,255 | ₩44,095 | +0.60% | 2.8만 |
|---|
| 2025.11.06 | ₩45,187 | ₩45,200 | ₩44,127 | ₩44,193 | -2.20% | 2.2만 |
|---|
| 2025.11.05 | ₩44,650 | ₩45,361 | ₩44,489 | ₩45,203 | +1.24% | 2.1만 |
|---|
| 2025.11.04 | ₩45,187 | ₩45,495 | ₩44,959 | ₩45,010 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩46,219 | ₩46,260 | ₩45,884 | ₩46,185 | -0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩45,978 | ₩46,152 | ₩45,750 | ₩46,018 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩45,831 | ₩46,045 | ₩45,657 | ₩45,657 | -0.38% | 1.4만 |
|---|
| 2025.10.29 | ₩45,884 | ₩46,233 | ₩45,884 | ₩46,101 | +0.47% | 2.2만 |
|---|
| 2025.10.28 | ₩45,468 | ₩45,596 | ₩45,395 | ₩45,513 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩45,482 | ₩45,593 | ₩45,468 | ₩45,562 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩45,066 | ₩45,234 | ₩45,043 | ₩45,043 | -0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩43,993 | ₩44,731 | ₩43,993 | ₩44,690 | +1.59% | 1.6만 |
|---|
| 2025.10.22 | ₩44,650 | ₩44,650 | ₩44,006 | ₩44,194 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩44,530 | ₩44,850 | ₩44,417 | ₩44,681 | +0.34% | 2.5만 |
|---|
| 2025.10.20 | ₩44,395 | ₩44,811 | ₩44,395 | ₩44,758 | +0.82% | 2.5만 |
|---|
| 2025.10.17 | ₩43,765 | ₩44,073 | ₩43,685 | ₩43,970 | +0.47% | 1.4만 |
|---|
| 2025.10.16 | ₩44,409 | ₩44,475 | ₩43,859 | ₩44,075 | -0.75% | 1.2만 |
|---|
| 2025.10.15 | ₩44,610 | ₩44,731 | ₩43,925 | ₩44,187 | -0.95% | 2.5만 |
|---|
| 2025.10.14 | ₩43,322 | ₩44,234 | ₩43,082 | ₩43,913 | +1.36% | 1.6만 |
|---|
| 2025.10.13 | ₩43,832 | ₩44,139 | ₩43,711 | ₩44,068 | +0.54% | 2만 |
|---|
| 2025.10.10 | ₩44,999 | ₩44,999 | ₩43,135 | ₩43,137 | -4.14% | 4.7만 |
|---|