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 | ₩53,092 | ₩53,092 | ₩52,958 | ₩53,081 | -0.02% | 9.3천 |
| 2026.10.08 | ₩52,569 | ₩52,730 | ₩52,194 | ₩52,460 | -0.21% | 1.5만 |
| 2026.10.07 | ₩53,467 | ₩53,467 | ₩52,858 | ₩53,156 | -0.58% | 8.2천 |
| 2026.10.06 | ₩53,989 | ₩54,217 | ₩53,908 | ₩53,908 | -0.15% | 6천 |
| 2026.10.05 | ₩53,614 | ₩53,855 | ₩53,507 | ₩53,704 | +0.17% | 1.4만 |
| 2026.10.02 | ₩52,931 | ₩53,197 | ₩52,917 | ₩53,098 | +0.32% | 1.7만 |
| 2026.10.01 | ₩52,060 | ₩52,302 | ₩51,752 | ₩52,168 | +0.21% | 6.7천 |
| 2026.09.30 | ₩52,261 | ₩52,408 | ₩51,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,924 |
| -0.64% |
| 8.6천 |
| 2026.09.29 | ₩52,113 | ₩52,113 | ₩51,778 | ₩51,896 | -0.42% | 6.5천 |
|---|
| 2026.09.28 | ₩51,819 | ₩52,046 | ₩51,557 | ₩51,832 | +0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩52,207 | ₩52,381 | ₩52,006 | ₩52,251 | +0.08% | 1.1만 |
|---|
| 2026.09.24 | ₩51,484 | ₩51,698 | ₩51,236 | ₩51,646 | +0.31% | 8.4천 |
|---|
| 2026.09.23 | ₩52,207 | ₩52,239 | ₩51,819 | ₩51,886 | -0.62% | 7.2천 |
|---|
| 2026.09.22 | ₩52,073 | ₩52,489 | ₩52,033 | ₩52,444 | +0.71% | 1.2만 |
|---|
| 2026.09.21 | ₩51,470 | ₩52,020 | ₩51,311 | ₩51,924 | +0.88% | 1.8만 |
|---|
| 2026.09.18 | ₩50,881 | ₩50,961 | ₩50,646 | ₩50,960 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩51,162 | ₩51,162 | ₩50,881 | ₩51,039 | -0.24% | 1.9만 |
|---|
| 2026.09.16 | ₩50,559 | ₩50,814 | ₩50,130 | ₩50,456 | -0.20% | 8.8천 |
|---|
| 2026.09.15 | ₩50,492 | ₩50,492 | ₩50,063 | ₩50,237 | -0.50% | 9.3천 |
|---|
| 2026.09.14 | ₩50,358 | ₩50,827 | ₩50,345 | ₩50,588 | +0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩51,376 | ₩51,671 | ₩51,376 | ₩51,477 | +0.20% | 7.5천 |
|---|
| 2026.09.10 | ₩50,921 | ₩51,135 | ₩50,733 | ₩50,820 | -0.20% | 6.4천 |
|---|
| 2026.09.09 | ₩51,886 | ₩51,932 | ₩51,551 | ₩51,601 | -0.55% | 8.8천 |
|---|
| 2026.09.08 | ₩52,435 | ₩52,462 | ₩52,084 | ₩52,084 | -0.67% | 9.9천 |
|---|
| 2026.09.04 | ₩52,623 | ₩52,837 | ₩52,580 | ₩52,724 | +0.19% | 9.7천 |
|---|
| 2026.09.03 | ₩52,247 | ₩52,649 | ₩52,151 | ₩52,596 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩51,470 | ₩51,651 | ₩51,470 | ₩51,651 | +0.35% | 1.1만 |
|---|
| 2026.09.01 | ₩52,314 | ₩52,314 | ₩51,738 | ₩51,762 | -1.06% | 9.8천 |
|---|
| 2026.08.31 | ₩53,212 | ₩53,212 | ₩52,743 | ₩52,895 | -0.60% | 9.9천 |
|---|
| 2026.08.28 | ₩53,815 | ₩53,815 | ₩53,145 | ₩53,204 | -1.14% | 9.1천 |
|---|
| 2026.08.27 | ₩53,520 | ₩53,963 | ₩53,520 | ₩53,876 | +0.66% | 1.6만 |
|---|
| 2026.08.26 | ₩53,132 | ₩53,286 | ₩53,011 | ₩53,110 | -0.04% | 9.6천 |
|---|
| 2026.08.25 | ₩53,480 | ₩53,480 | ₩53,105 | ₩53,183 | -0.56% | 6.9천 |
|---|
| 2026.08.24 | ₩53,185 | ₩53,185 | ₩52,730 | ₩52,814 | -0.70% | 1만 |
|---|
| 2026.08.21 | ₩53,427 | ₩53,534 | ₩53,038 | ₩53,452 | +0.05% | 6.7천 |
|---|
| 2026.08.20 | ₩52,904 | ₩53,252 | ₩52,757 | ₩52,966 | +0.12% | 9.6천 |
|---|
| 2026.08.19 | ₩53,413 | ₩53,467 | ₩52,944 | ₩53,251 | -0.30% | 9.2천 |
|---|
| 2026.08.18 | ₩53,695 | ₩53,695 | ₩53,266 | ₩53,286 | -0.76% | 1.1만 |
|---|
| 2026.08.17 | ₩54,499 | ₩54,720 | ₩54,472 | ₩54,508 | +0.02% | 8.4천 |
|---|
| 2026.08.14 | ₩54,552 | ₩54,552 | ₩54,150 | ₩54,284 | -0.49% | 2.3만 |
|---|
| 2026.08.13 | ₩54,271 | ₩54,633 | ₩54,244 | ₩54,595 | +0.60% | 1.5만 |
|---|
| 2026.08.12 | ₩54,619 | ₩54,619 | ₩54,298 | ₩54,298 | -0.59% | 1.1만 |
|---|
| 2026.08.11 | ₩53,882 | ₩54,378 | ₩53,869 | ₩54,150 | +0.50% | 8.3천 |
|---|
| 2026.08.10 | ₩53,882 | ₩53,949 | ₩53,668 | ₩53,668 | -0.40% | 1.5만 |
|---|
| 2026.08.07 | ₩53,574 | ₩53,989 | ₩53,534 | ₩53,984 | +0.77% | 1.4만 |
|---|
| 2026.08.06 | ₩53,386 | ₩53,534 | ₩52,864 | ₩52,935 | -0.85% | 5.9만 |
|---|
| 2026.08.05 | ₩54,391 | ₩54,559 | ₩53,654 | ₩53,904 | -0.90% | 2.6만 |
|---|
| 2026.08.04 | ₩52,757 | ₩53,909 | ₩52,757 | ₩53,800 | +1.98% | 2.6만 |
|---|
| 2026.08.03 | ₩50,988 | ₩51,825 | ₩50,814 | ₩51,819 | +1.63% | 2.4만 |
|---|
| 2026.07.31 | ₩50,626 | ₩50,860 | ₩49,989 | ₩50,653 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩49,353 | ₩49,976 | ₩49,179 | ₩49,969 | +1.25% | 1.2만 |
|---|
| 2026.07.29 | ₩49,460 | ₩49,527 | ₩48,398 | ₩48,398 | -2.15% | 1만 |
|---|
| 2026.07.28 | ₩48,603 | ₩49,145 | ₩48,294 | ₩49,066 | +0.95% | 2.2만 |
|---|
| 2026.07.27 | ₩49,822 | ₩49,822 | ₩48,964 | ₩49,512 | -0.62% | 1.6만 |
|---|
| 2026.07.24 | ₩49,346 | ₩49,567 | ₩48,951 | ₩49,112 | -0.48% | 1.2만 |
|---|
| 2026.07.23 | ₩49,112 | ₩49,400 | ₩48,904 | ₩49,169 | +0.12% | 6천 |
|---|
| 2026.07.22 | ₩49,728 | ₩50,023 | ₩49,668 | ₩49,692 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩49,675 | ₩50,097 | ₩49,641 | ₩49,996 | +0.65% | 6.5천 |
|---|
| 2026.07.20 | ₩49,380 | ₩50,030 | ₩49,149 | ₩49,149 | -0.47% | 1.6만 |
|---|
| 2026.07.17 | ₩48,804 | ₩49,244 | ₩48,737 | ₩49,183 | +0.78% | 1.1만 |
|---|
| 2026.07.16 | ₩50,170 | ₩50,552 | ₩50,103 | ₩50,275 | +0.21% | 2.6만 |
|---|
| 2026.07.15 | ₩51,122 | ₩51,122 | ₩50,492 | ₩50,921 | -0.39% | 1.3만 |
|---|
| 2026.07.14 | ₩50,773 | ₩51,108 | ₩50,700 | ₩50,820 | +0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩51,149 | ₩51,162 | ₩50,505 | ₩50,582 | -1.11% | 1.9만 |
|---|
| 2026.07.10 | ₩51,644 | ₩51,872 | ₩51,296 | ₩51,730 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩51,309 | ₩51,457 | ₩51,135 | ₩51,296 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩50,814 | ₩51,043 | ₩50,197 | ₩51,043 | +0.45% | 1.4만 |
|---|
| 2026.07.07 | ₩52,381 | ₩52,381 | ₩51,430 | ₩51,593 | -1.50% | 1.2만 |
|---|
| 2026.07.06 | ₩52,824 | ₩53,400 | ₩52,824 | ₩53,299 | +0.90% | 9.9천 |
|---|
| 2026.07.02 | ₩53,065 | ₩53,266 | ₩51,758 | ₩52,103 | -1.81% | 1.8만 |
|---|
| 2026.07.01 | ₩53,105 | ₩53,453 | ₩52,892 | ₩52,892 | -0.40% | 1.8만 |
|---|
| 2026.06.30 | ₩52,154 | ₩53,062 | ₩52,154 | ₩53,062 | +1.74% | 1.5만 |
|---|
| 2026.06.29 | ₩51,256 | ₩51,932 | ₩51,015 | ₩51,930 | +1.32% | 1.9만 |
|---|
| 2026.06.26 | ₩50,733 | ₩51,162 | ₩50,505 | ₩50,874 | +0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩51,256 | ₩51,390 | ₩50,666 | ₩51,166 | -0.18% | 1.3만 |
|---|
| 2026.06.24 | ₩50,358 | ₩51,216 | ₩50,358 | ₩50,749 | +0.78% | 2만 |
|---|
| 2026.06.23 | ₩50,867 | ₩51,323 | ₩50,747 | ₩50,863 | -0.01% | 4만 |
|---|
| 2026.06.22 | ₩52,850 | ₩52,891 | ₩52,475 | ₩52,627 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩52,422 | ₩52,637 | ₩52,167 | ₩52,637 | +0.41% | 1.9만 |
|---|
| 2026.06.17 | ₩52,234 | ₩52,683 | ₩51,537 | ₩51,644 | -1.13% | 2.1만 |
|---|
| 2026.06.16 | ₩52,368 | ₩52,368 | ₩51,886 | ₩51,923 | -0.85% | 2.7만 |
|---|
| 2026.06.15 | ₩52,234 | ₩52,586 | ₩52,234 | ₩52,317 | +0.16% | 2.8만 |
|---|
| 2026.06.12 | ₩50,854 | ₩51,453 | ₩50,424 | ₩51,453 | +1.18% | 2.4만 |
|---|
| 2026.06.11 | ₩49,849 | ₩51,376 | ₩49,594 | ₩50,866 | +2.04% | 2.1만 |
|---|
| 2026.06.10 | ₩50,532 | ₩50,881 | ₩49,634 | ₩49,711 | -1.63% | 1.6만 |
|---|
| 2026.06.09 | ₩51,926 | ₩52,321 | ₩49,889 | ₩51,149 | -1.50% | 2.4만 |
|---|
| 2026.06.08 | ₩51,845 | ₩51,979 | ₩51,591 | ₩51,682 | -0.32% | 1.6만 |
|---|
| 2026.06.05 | ₩52,984 | ₩53,065 | ₩50,988 | ₩51,266 | -3.24% | 4.5만 |
|---|
| 2026.06.04 | ₩53,333 | ₩53,876 | ₩53,333 | ₩53,806 | +0.89% | 1.9만 |
|---|
| 2026.06.03 | ₩53,514 | ₩53,936 | ₩53,413 | ₩53,587 | +0.14% | 1.8만 |
|---|
| 2026.06.02 | ₩53,212 | ₩53,788 | ₩53,212 | ₩53,768 | +1.05% | 3.9만 |
|---|
| 2026.06.01 | ₩53,159 | ₩53,809 | ₩53,051 | ₩53,608 | +0.84% | 3.3만 |
|---|
| 2026.05.29 | ₩53,413 | ₩53,587 | ₩53,098 | ₩53,413 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩52,877 | ₩53,467 | ₩52,623 | ₩53,364 | +0.92% | 3.4만 |
|---|
| 2026.05.27 | ₩53,480 | ₩53,480 | ₩52,830 | ₩53,090 | -0.73% | 2.7만 |
|---|
| 2026.05.26 | ₩53,279 | ₩53,561 | ₩53,179 | ₩53,520 | +0.45% | 3.2만 |
|---|
| 2026.05.22 | ₩52,422 | ₩52,754 | ₩52,395 | ₩52,549 | +0.24% | 2만 |
|---|
| 2026.05.21 | ₩51,309 | ₩52,046 | ₩51,216 | ₩51,785 | +0.93% | 2.5만 |
|---|
| 2026.05.20 | ₩50,907 | ₩51,867 | ₩50,760 | ₩51,867 | +1.88% | 2만 |
|---|
| 2026.05.19 | ₩51,015 | ₩51,323 | ₩50,519 | ₩51,065 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩51,886 | ₩52,033 | ₩50,371 | ₩51,481 | -0.78% | 4.5만 |
|---|
| 2026.05.15 | ₩52,207 | ₩52,278 | ₩51,919 | ₩51,939 | -0.51% | 2.9만 |
|---|
| 2026.05.14 | ₩53,185 | ₩53,507 | ₩53,038 | ₩53,272 | +0.16% | 4.5만 |
|---|
| 2026.05.13 | ₩53,199 | ₩53,360 | ₩52,750 | ₩53,266 | +0.13% | 2.7만 |
|---|
| 2026.05.12 | ₩53,105 | ₩53,149 | ₩52,475 | ₩53,090 | -0.03% | 1.9만 |
|---|
| 2026.05.11 | ₩53,400 | ₩53,788 | ₩53,313 | ₩53,654 | +0.48% | 2.3만 |
|---|
| 2026.05.08 | ₩53,386 | ₩53,386 | ₩53,071 | ₩53,259 | -0.24% | 3.8만 |
|---|
| 2026.05.07 | ₩53,252 | ₩53,252 | ₩52,401 | ₩52,568 | -1.29% | 3.7만 |
|---|
| 2026.05.06 | ₩52,154 | ₩52,884 | ₩52,154 | ₩52,884 | +1.40% | 3만 |
|---|
| 2026.05.05 | ₩51,135 | ₩51,383 | ₩51,135 | ₩51,308 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩51,095 | ₩51,336 | ₩50,521 | ₩50,783 | -0.61% | 2.1만 |
|---|
| 2026.05.01 | ₩51,068 | ₩51,336 | ₩51,068 | ₩51,162 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩50,532 | ₩51,242 | ₩50,492 | ₩51,217 | +1.36% | 1.3만 |
|---|
| 2026.04.29 | ₩49,956 | ₩49,983 | ₩49,500 | ₩49,620 | -0.67% | 1.3만 |
|---|
| 2026.04.28 | ₩50,559 | ₩50,566 | ₩50,211 | ₩50,381 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩51,336 | ₩51,390 | ₩50,974 | ₩51,321 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩50,251 | ₩50,499 | ₩50,070 | ₩50,484 | +0.46% | 1.1만 |
|---|
| 2026.04.23 | ₩50,130 | ₩50,351 | ₩49,407 | ₩49,960 | -0.34% | 1.6만 |
|---|
| 2026.04.22 | ₩50,371 | ₩50,532 | ₩50,050 | ₩50,291 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩50,264 | ₩50,599 | ₩49,695 | ₩49,711 | -1.10% | 1.3만 |
|---|
| 2026.04.20 | ₩50,184 | ₩50,361 | ₩50,063 | ₩50,361 | +0.35% | 2만 |
|---|
| 2026.04.17 | ₩50,117 | ₩50,599 | ₩50,050 | ₩50,228 | +0.22% | 2.7만 |
|---|
| 2026.04.16 | ₩49,179 | ₩49,206 | ₩48,904 | ₩49,124 | -0.11% | 1.2만 |
|---|
| 2026.04.15 | ₩48,871 | ₩49,081 | ₩48,777 | ₩49,081 | +0.43% | 1.4만 |
|---|
| 2026.04.14 | ₩48,536 | ₩48,904 | ₩48,536 | ₩48,871 | +0.69% | 1.9만 |
|---|
| 2026.04.13 | ₩47,169 | ₩48,127 | ₩47,015 | ₩48,127 | +2.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,665 | ₩47,710 | ₩47,356 | ₩47,451 | -0.45% | 1.8만 |
|---|
| 2026.04.09 | ₩46,995 | ₩47,222 | ₩46,767 | ₩47,063 | +0.15% | 8.7천 |
|---|
| 2026.04.08 | ₩47,410 | ₩47,665 | ₩47,021 | ₩47,261 | -0.31% | 2.4만 |
|---|
| 2026.04.07 | ₩44,783 | ₩47,209 | ₩44,221 | ₩44,971 | +0.42% | 2.2만 |
|---|
| 2026.04.06 | ₩44,944 | ₩46,834 | ₩44,877 | ₩45,128 | +0.41% | 2.4만 |
|---|
| 2026.04.02 | ₩43,792 | ₩44,864 | ₩43,644 | ₩44,763 | +2.22% | 1.7만 |
|---|
| 2026.04.01 | ₩45,132 | ₩45,768 | ₩45,132 | ₩45,212 | +0.18% | 2.1만 |
|---|
| 2026.03.31 | ₩43,122 | ₩44,368 | ₩43,122 | ₩44,365 | +2.88% | 1.5만 |
|---|
| 2026.03.30 | ₩43,577 | ₩43,577 | ₩42,331 | ₩42,481 | -2.52% | 1.8만 |
|---|
| 2026.03.27 | ₩43,752 | ₩43,886 | ₩43,149 | ₩43,218 | -1.22% | 3.7만 |
|---|
| 2026.03.26 | ₩44,930 | ₩45,159 | ₩44,241 | ₩44,241 | -1.53% | 9천 |
|---|
| 2026.03.25 | ₩45,855 | ₩45,855 | ₩45,541 | ₩45,594 | -0.57% | 5.1천 |
|---|
| 2026.03.24 | ₩44,998 | ₩45,360 | ₩44,328 | ₩45,005 | +0.01% | 1.8만 |
|---|
| 2026.03.23 | ₩45,293 | ₩45,948 | ₩45,105 | ₩45,507 | +0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩45,467 | ₩45,467 | ₩43,953 | ₩44,308 | -2.55% | 2.6만 |
|---|
| 2026.03.19 | ₩44,971 | ₩45,952 | ₩44,850 | ₩45,728 | +1.68% | 2만 |
|---|
| 2026.03.18 | ₩46,338 | ₩46,572 | ₩45,862 | ₩45,862 | -1.03% | 1.3만 |
|---|
| 2026.03.17 | ₩46,700 | ₩46,787 | ₩46,385 | ₩46,579 | -0.26% | 2만 |
|---|
| 2026.03.16 | ₩46,204 | ₩46,445 | ₩46,204 | ₩46,390 | +0.40% | 1.2만 |
|---|
| 2026.03.13 | ₩46,472 | ₩46,552 | ₩45,641 | ₩45,730 | -1.60% | 3.2만 |
|---|
| 2026.03.12 | ₩47,021 | ₩47,075 | ₩46,311 | ₩46,331 | -1.47% | 2.3만 |
|---|
| 2026.03.11 | ₩47,249 | ₩47,571 | ₩47,142 | ₩47,316 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩47,383 | ₩47,819 | ₩46,981 | ₩47,009 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩45,681 | ₩47,108 | ₩45,467 | ₩47,013 | +2.92% | 3.4만 |
|---|
| 2026.03.06 | ₩46,740 | ₩47,169 | ₩46,619 | ₩46,666 | -0.16% | 2만 |
|---|
| 2026.03.05 | ₩47,745 | ₩48,214 | ₩47,021 | ₩47,658 | -0.18% | 2.6만 |
|---|
| 2026.03.04 | ₩48,415 | ₩48,629 | ₩48,261 | ₩48,525 | +0.23% | 1.7만 |
|---|
| 2026.03.03 | ₩47,651 | ₩48,274 | ₩46,901 | ₩48,123 | +0.99% | 2.2만 |
|---|
| 2026.03.02 | ₩48,670 | ₩49,701 | ₩48,670 | ₩49,574 | +1.86% | 3.1만 |
|---|
| 2026.02.27 | ₩49,487 | ₩49,675 | ₩49,212 | ₩49,567 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩50,117 | ₩50,117 | ₩49,500 | ₩49,905 | -0.42% | 2.2만 |
|---|
| 2026.02.25 | ₩50,036 | ₩50,197 | ₩49,882 | ₩50,121 | +0.17% | 2.2만 |
|---|
| 2026.02.24 | ₩48,763 | ₩49,447 | ₩48,603 | ₩49,424 | +1.35% | 1.1만 |
|---|
| 2026.02.23 | ₩48,991 | ₩49,206 | ₩48,419 | ₩48,676 | -0.64% | 2만 |
|---|
| 2026.02.20 | ₩48,763 | ₩49,427 | ₩48,763 | ₩49,279 | +1.06% | 2.7만 |
|---|
| 2026.02.19 | ₩48,509 | ₩48,924 | ₩48,475 | ₩48,824 | +0.65% | 3.5만 |
|---|
| 2026.02.18 | ₩48,321 | ₩48,991 | ₩48,321 | ₩48,558 | +0.49% | 2.2만 |
|---|
| 2026.02.17 | ₩47,906 | ₩48,442 | ₩47,572 | ₩48,308 | +0.84% | 4.7만 |
|---|
| 2026.02.13 | ₩48,013 | ₩48,629 | ₩48,013 | ₩48,395 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩49,246 | ₩49,393 | ₩48,194 | ₩48,227 | -2.07% | 2.6만 |
|---|
| 2026.02.11 | ₩49,447 | ₩49,494 | ₩48,830 | ₩49,159 | -0.58% | 3.1만 |
|---|
| 2026.02.10 | ₩49,299 | ₩49,567 | ₩49,165 | ₩49,246 | -0.11% | 5만 |
|---|
| 2026.02.09 | ₩48,201 | ₩49,058 | ₩48,201 | ₩48,990 | +1.64% | 4만 |
|---|
| 2026.02.06 | ₩47,102 | ₩48,140 | ₩47,102 | ₩48,140 | +2.20% | 2만 |
|---|
| 2026.02.05 | ₩46,592 | ₩46,968 | ₩46,298 | ₩46,458 | -0.29% | 2.6만 |
|---|
| 2026.02.04 | ₩48,013 | ₩48,071 | ₩46,827 | ₩47,149 | -1.80% | 3.3만 |
|---|
| 2026.02.03 | ₩47,799 | ₩47,839 | ₩47,048 | ₩47,718 | -0.17% | 2.6만 |
|---|
| 2026.02.02 | ₩46,981 | ₩47,410 | ₩46,981 | ₩47,142 | +0.34% | 1.4만 |
|---|
| 2026.01.30 | ₩47,531 | ₩47,732 | ₩46,834 | ₩46,986 | -1.14% | 2.2만 |
|---|
| 2026.01.29 | ₩48,080 | ₩48,080 | ₩46,874 | ₩47,607 | -0.98% | 5.3만 |
|---|
| 2026.01.28 | ₩48,227 | ₩48,241 | ₩47,799 | ₩47,919 | -0.64% | 2.9만 |
|---|
| 2026.01.27 | ₩48,040 | ₩48,239 | ₩47,866 | ₩48,201 | +0.33% | 2.6만 |
|---|
| 2026.01.26 | ₩47,665 | ₩47,852 | ₩47,531 | ₩47,589 | -0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩47,638 | ₩47,812 | ₩47,504 | ₩47,678 | +0.08% | 1.8만 |
|---|
| 2026.01.22 | ₩47,825 | ₩47,825 | ₩47,517 | ₩47,624 | -0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩47,075 | ₩47,651 | ₩46,713 | ₩47,464 | +0.83% | 2.2만 |
|---|
| 2026.01.20 | ₩47,062 | ₩47,383 | ₩46,606 | ₩46,662 | -0.85% | 5.8만 |
|---|
| 2026.01.16 | ₩48,107 | ₩48,134 | ₩47,839 | ₩47,904 | -0.42% | 5.4만 |
|---|
| 2026.01.15 | ₩48,000 | ₩48,067 | ₩47,772 | ₩47,817 | -0.38% | 4.6만 |
|---|
| 2026.01.14 | ₩47,303 | ₩47,464 | ₩47,108 | ₩47,376 | +0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩47,571 | ₩47,718 | ₩47,303 | ₩47,387 | -0.39% | 2.5만 |
|---|
| 2026.01.12 | ₩47,196 | ₩47,732 | ₩47,196 | ₩47,698 | +1.06% | 3.6만 |
|---|
| 2026.01.09 | ₩46,954 | ₩47,303 | ₩46,954 | ₩47,242 | +0.61% | 2.4만 |
|---|
| 2026.01.08 | ₩46,592 | ₩47,068 | ₩46,472 | ₩46,662 | +0.15% | 1.8만 |
|---|
| 2026.01.07 | ₩46,793 | ₩46,972 | ₩46,646 | ₩46,760 | -0.07% | 2.9만 |
|---|
| 2026.01.06 | ₩46,217 | ₩46,822 | ₩46,199 | ₩46,820 | +1.30% | 1.8만 |
|---|
| 2026.01.05 | ₩45,641 | ₩46,257 | ₩45,641 | ₩46,173 | +1.17% | 4.2만 |
|---|
| 2026.01.02 | ₩45,239 | ₩45,400 | ₩44,904 | ₩45,177 | -0.14% | 2.3만 |
|---|
| 2025.12.31 | ₩45,011 | ₩45,011 | ₩44,221 | ₩44,672 | -0.75% | 9.4천 |
|---|
| 2025.12.30 | ₩45,051 | ₩45,185 | ₩44,931 | ₩45,003 | -0.11% | 1.4만 |
|---|
| 2025.12.29 | ₩44,824 | ₩44,984 | ₩44,797 | ₩44,931 | +0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩45,078 | ₩45,078 | ₩44,950 | ₩45,031 | -0.10% | 7.3천 |
|---|
| 2025.12.24 | ₩44,947 | ₩45,104 | ₩44,947 | ₩45,062 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩44,877 | ₩45,065 | ₩44,867 | ₩45,053 | +0.39% | 8천 |
|---|
| 2025.12.22 | ₩44,770 | ₩44,971 | ₩44,770 | ₩44,944 | +0.39% | 2만 |
|---|
| 2025.12.19 | ₩43,979 | ₩44,435 | ₩43,979 | ₩44,381 | +0.91% | 2.1만 |
|---|
| 2025.12.18 | ₩43,926 | ₩44,261 | ₩43,899 | ₩44,001 | +0.17% | 1.6만 |
|---|
| 2025.12.17 | ₩44,221 | ₩44,221 | ₩43,212 | ₩43,242 | -2.21% | 1.5만 |
|---|
| 2025.12.16 | ₩44,154 | ₩44,341 | ₩43,993 | ₩44,288 | +0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩44,917 | ₩44,917 | ₩44,355 | ₩44,384 | -1.19% | 1.1만 |
|---|
| 2025.12.12 | ₩45,279 | ₩45,279 | ₩44,395 | ₩44,557 | -1.60% | 1.6만 |
|---|
| 2025.12.11 | ₩44,904 | ₩45,232 | ₩44,636 | ₩45,212 | +0.69% | 3.8만 |
|---|
| 2025.12.10 | ₩44,529 | ₩45,110 | ₩44,513 | ₩45,009 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩44,529 | ₩44,691 | ₩44,529 | ₩44,578 | +0.11% | 1.4만 |
|---|
| 2025.12.08 | ₩44,877 | ₩44,877 | ₩44,542 | ₩44,631 | -0.55% | 2.3만 |
|---|
| 2025.12.05 | ₩44,730 | ₩44,931 | ₩44,676 | ₩44,745 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩44,435 | ₩44,663 | ₩44,375 | ₩44,584 | +0.33% | 1.6만 |
|---|
| 2025.12.03 | ₩43,564 | ₩44,159 | ₩43,510 | ₩44,131 | +1.30% | 2만 |
|---|
| 2025.12.02 | ₩43,658 | ₩43,711 | ₩43,423 | ₩43,537 | -0.28% | 1.2만 |
|---|
| 2025.12.01 | ₩43,309 | ₩43,698 | ₩43,309 | ₩43,403 | +0.22% | 1.7만 |
|---|
| 2025.11.28 | ₩43,350 | ₩43,536 | ₩43,343 | ₩43,476 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩43,041 | ₩43,443 | ₩43,021 | ₩43,324 | +0.66% | 1.2만 |
|---|
| 2025.11.25 | ₩42,318 | ₩42,867 | ₩42,278 | ₩42,847 | +1.25% | 7.6천 |
|---|
| 2025.11.24 | ₩41,715 | ₩42,304 | ₩41,715 | ₩42,184 | +1.12% | 2만 |
|---|
| 2025.11.21 | ₩41,152 | ₩41,675 | ₩40,804 | ₩41,431 | +0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩42,706 | ₩42,800 | ₩40,944 | ₩40,962 | -4.09% | 1.6만 |
|---|
| 2025.11.19 | ₩41,943 | ₩42,264 | ₩41,768 | ₩41,952 | +0.02% | 1.9만 |
|---|
| 2025.11.18 | ₩42,010 | ₩42,157 | ₩41,633 | ₩41,841 | -0.40% | 2.9만 |
|---|
| 2025.11.17 | ₩42,840 | ₩43,108 | ₩42,355 | ₩42,527 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩42,639 | ₩43,648 | ₩42,572 | ₩43,284 | +1.51% | 2.1만 |
|---|
| 2025.11.13 | ₩44,087 | ₩44,087 | ₩43,155 | ₩43,188 | -2.04% | 9.9천 |
|---|
| 2025.11.12 | ₩44,609 | ₩44,609 | ₩44,349 | ₩44,427 | -0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩44,743 | ₩44,743 | ₩44,348 | ₩44,489 | -0.57% | 6.1천 |
|---|
| 2025.11.10 | ₩44,757 | ₩44,944 | ₩44,502 | ₩44,926 | +0.38% | 3.7만 |
|---|
| 2025.11.07 | ₩43,792 | ₩44,054 | ₩43,216 | ₩44,054 | +0.60% | 2.8만 |
|---|
| 2025.11.06 | ₩45,145 | ₩45,159 | ₩44,087 | ₩44,152 | -2.20% | 2.2만 |
|---|
| 2025.11.05 | ₩44,609 | ₩45,319 | ₩44,448 | ₩45,161 | +1.24% | 2.1만 |
|---|
| 2025.11.04 | ₩45,145 | ₩45,453 | ₩44,917 | ₩44,968 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩46,177 | ₩46,217 | ₩45,842 | ₩46,142 | -0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩45,936 | ₩46,110 | ₩45,708 | ₩45,976 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩45,788 | ₩46,003 | ₩45,616 | ₩45,616 | -0.38% | 1.4만 |
|---|
| 2025.10.29 | ₩45,842 | ₩46,190 | ₩45,842 | ₩46,059 | +0.47% | 2.2만 |
|---|
| 2025.10.28 | ₩45,427 | ₩45,554 | ₩45,353 | ₩45,471 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩45,440 | ₩45,551 | ₩45,427 | ₩45,520 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩45,025 | ₩45,192 | ₩45,002 | ₩45,002 | -0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩43,953 | ₩44,690 | ₩43,953 | ₩44,649 | +1.59% | 1.6만 |
|---|
| 2025.10.22 | ₩44,609 | ₩44,609 | ₩43,966 | ₩44,154 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩44,489 | ₩44,809 | ₩44,376 | ₩44,640 | +0.34% | 2.5만 |
|---|
| 2025.10.20 | ₩44,355 | ₩44,770 | ₩44,355 | ₩44,716 | +0.82% | 2.5만 |
|---|
| 2025.10.17 | ₩43,725 | ₩44,033 | ₩43,644 | ₩43,930 | +0.47% | 1.4만 |
|---|
| 2025.10.16 | ₩44,368 | ₩44,434 | ₩43,819 | ₩44,034 | -0.75% | 1.2만 |
|---|
| 2025.10.15 | ₩44,569 | ₩44,690 | ₩43,884 | ₩44,147 | -0.95% | 2.5만 |
|---|
| 2025.10.14 | ₩43,283 | ₩44,194 | ₩43,043 | ₩43,872 | +1.36% | 1.6만 |
|---|
| 2025.10.13 | ₩43,792 | ₩44,099 | ₩43,671 | ₩44,028 | +0.54% | 2만 |
|---|
| 2025.10.10 | ₩44,958 | ₩44,958 | ₩43,095 | ₩43,098 | -4.14% | 4.7만 |
|---|