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 | ₩53,134 | ₩53,134 | ₩53,000 | ₩53,124 | -0.02% | 9.3천 |
| 2026.10.08 | ₩52,611 | ₩52,772 | ₩52,236 | ₩52,503 | -0.21% | 1.5만 |
| 2026.10.07 | ₩53,510 | ₩53,510 | ₩52,901 | ₩53,199 | -0.58% | 8.2천 |
| 2026.10.06 | ₩54,033 | ₩54,261 | ₩53,951 | ₩53,951 | -0.15% | 6천 |
| 2026.10.05 | ₩53,657 | ₩53,899 | ₩53,550 | ₩53,747 | +0.17% | 1.4만 |
| 2026.10.02 | ₩52,973 | ₩53,240 | ₩52,960 | ₩53,141 | +0.32% | 1.7만 |
| 2026.10.01 | ₩52,102 | ₩52,344 | ₩51,793 | ₩52,210 | +0.21% | 6.7천 |
| 2026.09.30 | ₩52,303 | ₩52,450 | ₩51,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,966 |
| -0.64% |
| 8.6천 |
| 2026.09.29 | ₩52,155 | ₩52,155 | ₩51,820 | ₩51,938 | -0.42% | 6.5천 |
|---|
| 2026.09.28 | ₩51,860 | ₩52,088 | ₩51,599 | ₩51,874 | +0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩52,249 | ₩52,424 | ₩52,048 | ₩52,294 | +0.08% | 1.1만 |
|---|
| 2026.09.24 | ₩51,525 | ₩51,740 | ₩51,277 | ₩51,687 | +0.31% | 8.4천 |
|---|
| 2026.09.23 | ₩52,249 | ₩52,281 | ₩51,860 | ₩51,927 | -0.62% | 7.2천 |
|---|
| 2026.09.22 | ₩52,115 | ₩52,531 | ₩52,075 | ₩52,487 | +0.71% | 1.2만 |
|---|
| 2026.09.21 | ₩51,512 | ₩52,062 | ₩51,352 | ₩51,966 | +0.88% | 1.8만 |
|---|
| 2026.09.18 | ₩50,922 | ₩51,002 | ₩50,687 | ₩51,001 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩51,203 | ₩51,203 | ₩50,922 | ₩51,080 | -0.24% | 1.9만 |
|---|
| 2026.09.16 | ₩50,600 | ₩50,855 | ₩50,171 | ₩50,496 | -0.20% | 8.8천 |
|---|
| 2026.09.15 | ₩50,533 | ₩50,533 | ₩50,103 | ₩50,278 | -0.50% | 9.3천 |
|---|
| 2026.09.14 | ₩50,399 | ₩50,868 | ₩50,385 | ₩50,629 | +0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩51,418 | ₩51,713 | ₩51,418 | ₩51,518 | +0.20% | 7.5천 |
|---|
| 2026.09.10 | ₩50,962 | ₩51,176 | ₩50,774 | ₩50,861 | -0.20% | 6.4천 |
|---|
| 2026.09.09 | ₩51,927 | ₩51,974 | ₩51,592 | ₩51,643 | -0.55% | 8.8천 |
|---|
| 2026.09.08 | ₩52,477 | ₩52,504 | ₩52,126 | ₩52,126 | -0.67% | 9.9천 |
|---|
| 2026.09.04 | ₩52,665 | ₩52,880 | ₩52,622 | ₩52,767 | +0.19% | 9.7천 |
|---|
| 2026.09.03 | ₩52,289 | ₩52,692 | ₩52,193 | ₩52,638 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩51,512 | ₩51,693 | ₩51,512 | ₩51,693 | +0.35% | 1.1만 |
|---|
| 2026.09.01 | ₩52,357 | ₩52,357 | ₩51,780 | ₩51,804 | -1.06% | 9.8천 |
|---|
| 2026.08.31 | ₩53,255 | ₩53,255 | ₩52,786 | ₩52,937 | -0.60% | 9.9천 |
|---|
| 2026.08.28 | ₩53,859 | ₩53,859 | ₩53,188 | ₩53,247 | -1.14% | 9.1천 |
|---|
| 2026.08.27 | ₩53,564 | ₩54,006 | ₩53,564 | ₩53,919 | +0.66% | 1.6만 |
|---|
| 2026.08.26 | ₩53,175 | ₩53,329 | ₩53,054 | ₩53,153 | -0.04% | 9.6천 |
|---|
| 2026.08.25 | ₩53,523 | ₩53,523 | ₩53,148 | ₩53,226 | -0.56% | 6.9천 |
|---|
| 2026.08.24 | ₩53,228 | ₩53,228 | ₩52,772 | ₩52,857 | -0.70% | 1만 |
|---|
| 2026.08.21 | ₩53,470 | ₩53,577 | ₩53,081 | ₩53,495 | +0.05% | 6.7천 |
|---|
| 2026.08.20 | ₩52,947 | ₩53,295 | ₩52,799 | ₩53,008 | +0.12% | 9.6천 |
|---|
| 2026.08.19 | ₩53,456 | ₩53,510 | ₩52,987 | ₩53,294 | -0.30% | 9.2천 |
|---|
| 2026.08.18 | ₩53,738 | ₩53,738 | ₩53,309 | ₩53,329 | -0.76% | 1.1만 |
|---|
| 2026.08.17 | ₩54,543 | ₩54,764 | ₩54,516 | ₩54,552 | +0.02% | 8.4천 |
|---|
| 2026.08.14 | ₩54,596 | ₩54,596 | ₩54,194 | ₩54,328 | -0.49% | 2.3만 |
|---|
| 2026.08.13 | ₩54,315 | ₩54,677 | ₩54,288 | ₩54,639 | +0.60% | 1.5만 |
|---|
| 2026.08.12 | ₩54,663 | ₩54,663 | ₩54,341 | ₩54,341 | -0.59% | 1.1만 |
|---|
| 2026.08.11 | ₩53,926 | ₩54,422 | ₩53,912 | ₩54,194 | +0.50% | 8.3천 |
|---|
| 2026.08.10 | ₩53,926 | ₩53,993 | ₩53,711 | ₩53,711 | -0.40% | 1.5만 |
|---|
| 2026.08.07 | ₩53,617 | ₩54,033 | ₩53,577 | ₩54,028 | +0.77% | 1.4만 |
|---|
| 2026.08.06 | ₩53,429 | ₩53,577 | ₩52,906 | ₩52,977 | -0.85% | 5.9만 |
|---|
| 2026.08.05 | ₩54,435 | ₩54,603 | ₩53,698 | ₩53,947 | -0.90% | 2.6만 |
|---|
| 2026.08.04 | ₩52,799 | ₩53,952 | ₩52,799 | ₩53,844 | +1.98% | 2.6만 |
|---|
| 2026.08.03 | ₩51,029 | ₩51,867 | ₩50,855 | ₩51,860 | +1.63% | 2.4만 |
|---|
| 2026.07.31 | ₩50,667 | ₩50,901 | ₩50,030 | ₩50,694 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩49,393 | ₩50,016 | ₩49,218 | ₩50,010 | +1.25% | 1.2만 |
|---|
| 2026.07.29 | ₩49,500 | ₩49,567 | ₩48,437 | ₩48,437 | -2.15% | 1만 |
|---|
| 2026.07.28 | ₩48,642 | ₩49,185 | ₩48,333 | ₩49,106 | +0.95% | 2.2만 |
|---|
| 2026.07.27 | ₩49,862 | ₩49,862 | ₩49,004 | ₩49,552 | -0.62% | 1.6만 |
|---|
| 2026.07.24 | ₩49,386 | ₩49,607 | ₩48,990 | ₩49,151 | -0.48% | 1.2만 |
|---|
| 2026.07.23 | ₩49,151 | ₩49,440 | ₩48,943 | ₩49,209 | +0.12% | 6천 |
|---|
| 2026.07.22 | ₩49,768 | ₩50,063 | ₩49,708 | ₩49,732 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩49,715 | ₩50,137 | ₩49,681 | ₩50,036 | +0.65% | 6.5천 |
|---|
| 2026.07.20 | ₩49,420 | ₩50,070 | ₩49,189 | ₩49,189 | -0.47% | 1.6만 |
|---|
| 2026.07.17 | ₩48,843 | ₩49,284 | ₩48,776 | ₩49,222 | +0.78% | 1.1만 |
|---|
| 2026.07.16 | ₩50,211 | ₩50,593 | ₩50,144 | ₩50,315 | +0.21% | 2.6만 |
|---|
| 2026.07.15 | ₩51,163 | ₩51,163 | ₩50,533 | ₩50,962 | -0.39% | 1.3만 |
|---|
| 2026.07.14 | ₩50,814 | ₩51,150 | ₩50,741 | ₩50,861 | +0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩51,190 | ₩51,203 | ₩50,546 | ₩50,623 | -1.11% | 1.9만 |
|---|
| 2026.07.10 | ₩51,686 | ₩51,914 | ₩51,337 | ₩51,772 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩51,351 | ₩51,498 | ₩51,176 | ₩51,337 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩50,855 | ₩51,084 | ₩50,238 | ₩51,084 | +0.45% | 1.4만 |
|---|
| 2026.07.07 | ₩52,424 | ₩52,424 | ₩51,471 | ₩51,635 | -1.50% | 1.2만 |
|---|
| 2026.07.06 | ₩52,866 | ₩53,443 | ₩52,866 | ₩53,342 | +0.90% | 9.9천 |
|---|
| 2026.07.02 | ₩53,108 | ₩53,309 | ₩51,800 | ₩52,145 | -1.81% | 1.8만 |
|---|
| 2026.07.01 | ₩53,148 | ₩53,496 | ₩52,935 | ₩52,935 | -0.40% | 1.8만 |
|---|
| 2026.06.30 | ₩52,196 | ₩53,105 | ₩52,196 | ₩53,105 | +1.74% | 1.5만 |
|---|
| 2026.06.29 | ₩51,297 | ₩51,974 | ₩51,056 | ₩51,972 | +1.32% | 1.9만 |
|---|
| 2026.06.26 | ₩50,774 | ₩51,203 | ₩50,546 | ₩50,915 | +0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩51,297 | ₩51,431 | ₩50,707 | ₩51,207 | -0.18% | 1.3만 |
|---|
| 2026.06.24 | ₩50,399 | ₩51,257 | ₩50,399 | ₩50,790 | +0.78% | 2만 |
|---|
| 2026.06.23 | ₩50,908 | ₩51,364 | ₩50,787 | ₩50,904 | -0.01% | 4만 |
|---|
| 2026.06.22 | ₩52,893 | ₩52,933 | ₩52,517 | ₩52,669 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩52,464 | ₩52,680 | ₩52,209 | ₩52,680 | +0.41% | 1.9만 |
|---|
| 2026.06.17 | ₩52,276 | ₩52,725 | ₩51,579 | ₩51,686 | -1.13% | 2.1만 |
|---|
| 2026.06.16 | ₩52,410 | ₩52,410 | ₩51,927 | ₩51,965 | -0.85% | 2.7만 |
|---|
| 2026.06.15 | ₩52,276 | ₩52,629 | ₩52,276 | ₩52,359 | +0.16% | 2.8만 |
|---|
| 2026.06.12 | ₩50,895 | ₩51,494 | ₩50,464 | ₩51,494 | +1.18% | 2.4만 |
|---|
| 2026.06.11 | ₩49,889 | ₩51,418 | ₩49,634 | ₩50,907 | +2.04% | 2.1만 |
|---|
| 2026.06.10 | ₩50,573 | ₩50,922 | ₩49,674 | ₩49,751 | -1.63% | 1.6만 |
|---|
| 2026.06.09 | ₩51,968 | ₩52,363 | ₩49,929 | ₩51,190 | -1.50% | 2.4만 |
|---|
| 2026.06.08 | ₩51,887 | ₩52,021 | ₩51,632 | ₩51,724 | -0.32% | 1.6만 |
|---|
| 2026.06.05 | ₩53,027 | ₩53,108 | ₩51,029 | ₩51,308 | -3.24% | 4.5만 |
|---|
| 2026.06.04 | ₩53,376 | ₩53,919 | ₩53,376 | ₩53,849 | +0.89% | 1.9만 |
|---|
| 2026.06.03 | ₩53,557 | ₩53,979 | ₩53,456 | ₩53,631 | +0.14% | 1.8만 |
|---|
| 2026.06.02 | ₩53,255 | ₩53,832 | ₩53,255 | ₩53,812 | +1.05% | 3.9만 |
|---|
| 2026.06.01 | ₩53,201 | ₩53,852 | ₩53,094 | ₩53,651 | +0.84% | 3.3만 |
|---|
| 2026.05.29 | ₩53,456 | ₩53,631 | ₩53,141 | ₩53,456 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩52,920 | ₩53,510 | ₩52,665 | ₩53,407 | +0.92% | 3.4만 |
|---|
| 2026.05.27 | ₩53,523 | ₩53,523 | ₩52,873 | ₩53,133 | -0.73% | 2.7만 |
|---|
| 2026.05.26 | ₩53,322 | ₩53,604 | ₩53,222 | ₩53,564 | +0.45% | 3.2만 |
|---|
| 2026.05.22 | ₩52,464 | ₩52,796 | ₩52,437 | ₩52,591 | +0.24% | 2만 |
|---|
| 2026.05.21 | ₩51,351 | ₩52,088 | ₩51,257 | ₩51,827 | +0.93% | 2.5만 |
|---|
| 2026.05.20 | ₩50,948 | ₩51,909 | ₩50,801 | ₩51,909 | +1.88% | 2만 |
|---|
| 2026.05.19 | ₩51,056 | ₩51,364 | ₩50,559 | ₩51,107 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩51,927 | ₩52,075 | ₩50,412 | ₩51,522 | -0.78% | 4.5만 |
|---|
| 2026.05.15 | ₩52,249 | ₩52,320 | ₩51,961 | ₩51,981 | -0.51% | 2.9만 |
|---|
| 2026.05.14 | ₩53,228 | ₩53,550 | ₩53,081 | ₩53,315 | +0.16% | 4.5만 |
|---|
| 2026.05.13 | ₩53,242 | ₩53,403 | ₩52,792 | ₩53,309 | +0.13% | 2.7만 |
|---|
| 2026.05.12 | ₩53,148 | ₩53,192 | ₩52,517 | ₩53,133 | -0.03% | 1.9만 |
|---|
| 2026.05.11 | ₩53,443 | ₩53,832 | ₩53,356 | ₩53,698 | +0.48% | 2.3만 |
|---|
| 2026.05.08 | ₩53,429 | ₩53,429 | ₩53,114 | ₩53,302 | -0.24% | 3.8만 |
|---|
| 2026.05.07 | ₩53,295 | ₩53,295 | ₩52,444 | ₩52,610 | -1.29% | 3.7만 |
|---|
| 2026.05.06 | ₩52,196 | ₩52,927 | ₩52,196 | ₩52,927 | +1.40% | 3만 |
|---|
| 2026.05.05 | ₩51,176 | ₩51,424 | ₩51,176 | ₩51,349 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩51,136 | ₩51,378 | ₩50,562 | ₩50,824 | -0.61% | 2.1만 |
|---|
| 2026.05.01 | ₩51,109 | ₩51,378 | ₩51,109 | ₩51,203 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩50,573 | ₩51,284 | ₩50,533 | ₩51,258 | +1.36% | 1.3만 |
|---|
| 2026.04.29 | ₩49,996 | ₩50,023 | ₩49,540 | ₩49,660 | -0.67% | 1.3만 |
|---|
| 2026.04.28 | ₩50,600 | ₩50,606 | ₩50,251 | ₩50,421 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩51,378 | ₩51,431 | ₩51,015 | ₩51,363 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩50,291 | ₩50,539 | ₩50,110 | ₩50,525 | +0.46% | 1.1만 |
|---|
| 2026.04.23 | ₩50,171 | ₩50,392 | ₩49,446 | ₩50,000 | -0.34% | 1.6만 |
|---|
| 2026.04.22 | ₩50,412 | ₩50,573 | ₩50,090 | ₩50,331 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩50,305 | ₩50,640 | ₩49,735 | ₩49,751 | -1.10% | 1.3만 |
|---|
| 2026.04.20 | ₩50,224 | ₩50,401 | ₩50,103 | ₩50,401 | +0.35% | 2만 |
|---|
| 2026.04.17 | ₩50,157 | ₩50,640 | ₩50,090 | ₩50,268 | +0.22% | 2.7만 |
|---|
| 2026.04.16 | ₩49,218 | ₩49,245 | ₩48,943 | ₩49,163 | -0.11% | 1.2만 |
|---|
| 2026.04.15 | ₩48,910 | ₩49,120 | ₩48,816 | ₩49,120 | +0.43% | 1.4만 |
|---|
| 2026.04.14 | ₩48,575 | ₩48,943 | ₩48,575 | ₩48,910 | +0.69% | 1.9만 |
|---|
| 2026.04.13 | ₩47,207 | ₩48,166 | ₩47,052 | ₩48,166 | +2.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,703 | ₩47,749 | ₩47,394 | ₩47,490 | -0.45% | 1.8만 |
|---|
| 2026.04.09 | ₩47,032 | ₩47,260 | ₩46,804 | ₩47,101 | +0.15% | 8.7천 |
|---|
| 2026.04.08 | ₩47,448 | ₩47,703 | ₩47,059 | ₩47,299 | -0.31% | 2.4만 |
|---|
| 2026.04.07 | ₩44,820 | ₩47,247 | ₩44,256 | ₩45,007 | +0.42% | 2.2만 |
|---|
| 2026.04.06 | ₩44,980 | ₩46,871 | ₩44,913 | ₩45,164 | +0.41% | 2.4만 |
|---|
| 2026.04.02 | ₩43,827 | ₩44,900 | ₩43,680 | ₩44,799 | +2.22% | 1.7만 |
|---|
| 2026.04.01 | ₩45,168 | ₩45,805 | ₩45,168 | ₩45,249 | +0.18% | 2.1만 |
|---|
| 2026.03.31 | ₩43,157 | ₩44,404 | ₩43,157 | ₩44,401 | +2.88% | 1.5만 |
|---|
| 2026.03.30 | ₩43,613 | ₩43,613 | ₩42,365 | ₩42,516 | -2.52% | 1.8만 |
|---|
| 2026.03.27 | ₩43,787 | ₩43,921 | ₩43,183 | ₩43,253 | -1.22% | 3.7만 |
|---|
| 2026.03.26 | ₩44,966 | ₩45,195 | ₩44,276 | ₩44,276 | -1.53% | 9천 |
|---|
| 2026.03.25 | ₩45,892 | ₩45,892 | ₩45,577 | ₩45,631 | -0.57% | 5.1천 |
|---|
| 2026.03.24 | ₩45,034 | ₩45,396 | ₩44,364 | ₩45,041 | +0.01% | 1.8만 |
|---|
| 2026.03.23 | ₩45,329 | ₩45,985 | ₩45,141 | ₩45,544 | +0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩45,504 | ₩45,504 | ₩43,988 | ₩44,343 | -2.55% | 2.6만 |
|---|
| 2026.03.19 | ₩45,007 | ₩45,989 | ₩44,887 | ₩45,765 | +1.68% | 2만 |
|---|
| 2026.03.18 | ₩46,375 | ₩46,610 | ₩45,899 | ₩45,899 | -1.03% | 1.3만 |
|---|
| 2026.03.17 | ₩46,737 | ₩46,825 | ₩46,422 | ₩46,617 | -0.26% | 2만 |
|---|
| 2026.03.16 | ₩46,241 | ₩46,483 | ₩46,241 | ₩46,428 | +0.40% | 1.2만 |
|---|
| 2026.03.13 | ₩46,509 | ₩46,590 | ₩45,678 | ₩45,766 | -1.60% | 3.2만 |
|---|
| 2026.03.12 | ₩47,059 | ₩47,113 | ₩46,348 | ₩46,369 | -1.47% | 2.3만 |
|---|
| 2026.03.11 | ₩47,287 | ₩47,609 | ₩47,180 | ₩47,354 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩47,421 | ₩47,857 | ₩47,019 | ₩47,047 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩45,718 | ₩47,146 | ₩45,504 | ₩47,051 | +2.92% | 3.4만 |
|---|
| 2026.03.06 | ₩46,778 | ₩47,207 | ₩46,657 | ₩46,704 | -0.16% | 2만 |
|---|
| 2026.03.05 | ₩47,783 | ₩48,253 | ₩47,059 | ₩47,696 | -0.18% | 2.6만 |
|---|
| 2026.03.04 | ₩48,454 | ₩48,669 | ₩48,300 | ₩48,564 | +0.23% | 1.7만 |
|---|
| 2026.03.03 | ₩47,690 | ₩48,313 | ₩46,939 | ₩48,162 | +0.99% | 2.2만 |
|---|
| 2026.03.02 | ₩48,709 | ₩49,741 | ₩48,709 | ₩49,614 | +1.86% | 3.1만 |
|---|
| 2026.02.27 | ₩49,527 | ₩49,715 | ₩49,252 | ₩49,607 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩50,157 | ₩50,157 | ₩49,540 | ₩49,945 | -0.42% | 2.2만 |
|---|
| 2026.02.25 | ₩50,077 | ₩50,238 | ₩49,922 | ₩50,161 | +0.17% | 2.2만 |
|---|
| 2026.02.24 | ₩48,803 | ₩49,487 | ₩48,642 | ₩49,464 | +1.35% | 1.1만 |
|---|
| 2026.02.23 | ₩49,031 | ₩49,245 | ₩48,458 | ₩48,715 | -0.64% | 2만 |
|---|
| 2026.02.20 | ₩48,803 | ₩49,466 | ₩48,803 | ₩49,319 | +1.06% | 2.7만 |
|---|
| 2026.02.19 | ₩48,548 | ₩48,964 | ₩48,514 | ₩48,863 | +0.65% | 3.5만 |
|---|
| 2026.02.18 | ₩48,360 | ₩49,031 | ₩48,360 | ₩48,597 | +0.49% | 2.2만 |
|---|
| 2026.02.17 | ₩47,944 | ₩48,481 | ₩47,610 | ₩48,347 | +0.84% | 4.7만 |
|---|
| 2026.02.13 | ₩48,052 | ₩48,669 | ₩48,052 | ₩48,434 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩49,285 | ₩49,433 | ₩48,233 | ₩48,266 | -2.07% | 2.6만 |
|---|
| 2026.02.11 | ₩49,487 | ₩49,534 | ₩48,870 | ₩49,198 | -0.58% | 3.1만 |
|---|
| 2026.02.10 | ₩49,339 | ₩49,607 | ₩49,205 | ₩49,285 | -0.11% | 5만 |
|---|
| 2026.02.09 | ₩48,239 | ₩49,098 | ₩48,239 | ₩49,029 | +1.64% | 4만 |
|---|
| 2026.02.06 | ₩47,140 | ₩48,179 | ₩47,140 | ₩48,179 | +2.20% | 2만 |
|---|
| 2026.02.05 | ₩46,630 | ₩47,006 | ₩46,335 | ₩46,496 | -0.29% | 2.6만 |
|---|
| 2026.02.04 | ₩48,052 | ₩48,109 | ₩46,865 | ₩47,187 | -1.80% | 3.3만 |
|---|
| 2026.02.03 | ₩47,837 | ₩47,877 | ₩47,086 | ₩47,757 | -0.17% | 2.6만 |
|---|
| 2026.02.02 | ₩47,019 | ₩47,448 | ₩47,019 | ₩47,180 | +0.34% | 1.4만 |
|---|
| 2026.01.30 | ₩47,569 | ₩47,770 | ₩46,871 | ₩47,024 | -1.14% | 2.2만 |
|---|
| 2026.01.29 | ₩48,119 | ₩48,119 | ₩46,912 | ₩47,645 | -0.98% | 5.3만 |
|---|
| 2026.01.28 | ₩48,266 | ₩48,280 | ₩47,837 | ₩47,958 | -0.64% | 2.9만 |
|---|
| 2026.01.27 | ₩48,078 | ₩48,278 | ₩47,904 | ₩48,239 | +0.33% | 2.6만 |
|---|
| 2026.01.26 | ₩47,703 | ₩47,891 | ₩47,569 | ₩47,628 | -0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩47,676 | ₩47,850 | ₩47,542 | ₩47,716 | +0.08% | 1.8만 |
|---|
| 2026.01.22 | ₩47,864 | ₩47,864 | ₩47,555 | ₩47,663 | -0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩47,113 | ₩47,690 | ₩46,751 | ₩47,502 | +0.83% | 2.2만 |
|---|
| 2026.01.20 | ₩47,099 | ₩47,421 | ₩46,643 | ₩46,700 | -0.85% | 5.8만 |
|---|
| 2026.01.16 | ₩48,145 | ₩48,172 | ₩47,877 | ₩47,943 | -0.42% | 5.4만 |
|---|
| 2026.01.15 | ₩48,038 | ₩48,105 | ₩47,810 | ₩47,856 | -0.38% | 4.6만 |
|---|
| 2026.01.14 | ₩47,341 | ₩47,502 | ₩47,146 | ₩47,415 | +0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩47,609 | ₩47,757 | ₩47,341 | ₩47,425 | -0.39% | 2.5만 |
|---|
| 2026.01.12 | ₩47,234 | ₩47,770 | ₩47,234 | ₩47,736 | +1.06% | 3.6만 |
|---|
| 2026.01.09 | ₩46,992 | ₩47,341 | ₩46,992 | ₩47,280 | +0.61% | 2.4만 |
|---|
| 2026.01.08 | ₩46,630 | ₩47,106 | ₩46,509 | ₩46,700 | +0.15% | 1.8만 |
|---|
| 2026.01.07 | ₩46,831 | ₩47,010 | ₩46,684 | ₩46,798 | -0.07% | 2.9만 |
|---|
| 2026.01.06 | ₩46,255 | ₩46,859 | ₩46,236 | ₩46,858 | +1.30% | 1.8만 |
|---|
| 2026.01.05 | ₩45,678 | ₩46,295 | ₩45,678 | ₩46,210 | +1.17% | 4.2만 |
|---|
| 2026.01.02 | ₩45,276 | ₩45,436 | ₩44,940 | ₩45,214 | -0.14% | 2.3만 |
|---|
| 2025.12.31 | ₩45,048 | ₩45,048 | ₩44,256 | ₩44,708 | -0.75% | 9.4천 |
|---|
| 2025.12.30 | ₩45,088 | ₩45,222 | ₩44,967 | ₩45,040 | -0.11% | 1.4만 |
|---|
| 2025.12.29 | ₩44,860 | ₩45,021 | ₩44,833 | ₩44,967 | +0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩45,115 | ₩45,115 | ₩44,986 | ₩45,068 | -0.10% | 7.3천 |
|---|
| 2025.12.24 | ₩44,983 | ₩45,140 | ₩44,983 | ₩45,099 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩44,913 | ₩45,101 | ₩44,903 | ₩45,089 | +0.39% | 8천 |
|---|
| 2025.12.22 | ₩44,806 | ₩45,007 | ₩44,806 | ₩44,980 | +0.39% | 2만 |
|---|
| 2025.12.19 | ₩44,015 | ₩44,471 | ₩44,015 | ₩44,417 | +0.91% | 2.1만 |
|---|
| 2025.12.18 | ₩43,961 | ₩44,297 | ₩43,934 | ₩44,036 | +0.17% | 1.6만 |
|---|
| 2025.12.17 | ₩44,256 | ₩44,256 | ₩43,246 | ₩43,277 | -2.21% | 1.5만 |
|---|
| 2025.12.16 | ₩44,189 | ₩44,377 | ₩44,028 | ₩44,323 | +0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩44,954 | ₩44,954 | ₩44,390 | ₩44,420 | -1.19% | 1.1만 |
|---|
| 2025.12.12 | ₩45,316 | ₩45,316 | ₩44,431 | ₩44,593 | -1.60% | 1.6만 |
|---|
| 2025.12.11 | ₩44,940 | ₩45,269 | ₩44,672 | ₩45,249 | +0.69% | 3.8만 |
|---|
| 2025.12.10 | ₩44,565 | ₩45,147 | ₩44,549 | ₩45,045 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩44,565 | ₩44,727 | ₩44,565 | ₩44,614 | +0.11% | 1.4만 |
|---|
| 2025.12.08 | ₩44,913 | ₩44,913 | ₩44,578 | ₩44,667 | -0.55% | 2.3만 |
|---|
| 2025.12.05 | ₩44,766 | ₩44,967 | ₩44,712 | ₩44,781 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩44,471 | ₩44,699 | ₩44,411 | ₩44,620 | +0.33% | 1.6만 |
|---|
| 2025.12.03 | ₩43,599 | ₩44,195 | ₩43,546 | ₩44,166 | +1.30% | 2만 |
|---|
| 2025.12.02 | ₩43,693 | ₩43,747 | ₩43,458 | ₩43,572 | -0.28% | 1.2만 |
|---|
| 2025.12.01 | ₩43,344 | ₩43,733 | ₩43,344 | ₩43,438 | +0.22% | 1.7만 |
|---|
| 2025.11.28 | ₩43,385 | ₩43,571 | ₩43,378 | ₩43,511 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩43,076 | ₩43,478 | ₩43,056 | ₩43,359 | +0.66% | 1.2만 |
|---|
| 2025.11.25 | ₩42,352 | ₩42,902 | ₩42,312 | ₩42,882 | +1.25% | 7.6천 |
|---|
| 2025.11.24 | ₩41,748 | ₩42,339 | ₩41,748 | ₩42,218 | +1.12% | 2만 |
|---|
| 2025.11.21 | ₩41,185 | ₩41,708 | ₩40,836 | ₩41,464 | +0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩42,741 | ₩42,835 | ₩40,977 | ₩40,995 | -4.09% | 1.6만 |
|---|
| 2025.11.19 | ₩41,976 | ₩42,298 | ₩41,802 | ₩41,986 | +0.02% | 1.9만 |
|---|
| 2025.11.18 | ₩42,043 | ₩42,191 | ₩41,667 | ₩41,875 | -0.40% | 2.9만 |
|---|
| 2025.11.17 | ₩42,875 | ₩43,143 | ₩42,389 | ₩42,561 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩42,674 | ₩43,684 | ₩42,607 | ₩43,319 | +1.51% | 2.1만 |
|---|
| 2025.11.13 | ₩44,122 | ₩44,122 | ₩43,190 | ₩43,222 | -2.04% | 9.9천 |
|---|
| 2025.11.12 | ₩44,645 | ₩44,645 | ₩44,385 | ₩44,463 | -0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩44,779 | ₩44,779 | ₩44,384 | ₩44,525 | -0.57% | 6.1천 |
|---|
| 2025.11.10 | ₩44,793 | ₩44,980 | ₩44,538 | ₩44,962 | +0.38% | 3.7만 |
|---|
| 2025.11.07 | ₩43,827 | ₩44,090 | ₩43,250 | ₩44,090 | +0.60% | 2.8만 |
|---|
| 2025.11.06 | ₩45,182 | ₩45,195 | ₩44,122 | ₩44,188 | -2.20% | 2.2만 |
|---|
| 2025.11.05 | ₩44,645 | ₩45,356 | ₩44,484 | ₩45,198 | +1.24% | 2.1만 |
|---|
| 2025.11.04 | ₩45,182 | ₩45,490 | ₩44,954 | ₩45,005 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩46,214 | ₩46,255 | ₩45,879 | ₩46,179 | -0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩45,973 | ₩46,147 | ₩45,745 | ₩46,013 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩45,825 | ₩46,040 | ₩45,652 | ₩45,652 | -0.38% | 1.4만 |
|---|
| 2025.10.29 | ₩45,879 | ₩46,228 | ₩45,879 | ₩46,096 | +0.47% | 2.2만 |
|---|
| 2025.10.28 | ₩45,463 | ₩45,591 | ₩45,390 | ₩45,508 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩45,477 | ₩45,588 | ₩45,463 | ₩45,557 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩45,061 | ₩45,229 | ₩45,038 | ₩45,038 | -0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩43,988 | ₩44,726 | ₩43,988 | ₩44,685 | +1.59% | 1.6만 |
|---|
| 2025.10.22 | ₩44,645 | ₩44,645 | ₩44,001 | ₩44,189 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩44,525 | ₩44,845 | ₩44,412 | ₩44,676 | +0.34% | 2.5만 |
|---|
| 2025.10.20 | ₩44,390 | ₩44,806 | ₩44,390 | ₩44,753 | +0.82% | 2.5만 |
|---|
| 2025.10.17 | ₩43,760 | ₩44,069 | ₩43,680 | ₩43,965 | +0.47% | 1.4만 |
|---|
| 2025.10.16 | ₩44,404 | ₩44,470 | ₩43,854 | ₩44,070 | -0.75% | 1.2만 |
|---|
| 2025.10.15 | ₩44,605 | ₩44,726 | ₩43,920 | ₩44,183 | -0.95% | 2.5만 |
|---|
| 2025.10.14 | ₩43,318 | ₩44,229 | ₩43,077 | ₩43,908 | +1.36% | 1.6만 |
|---|
| 2025.10.13 | ₩43,827 | ₩44,134 | ₩43,706 | ₩44,063 | +0.54% | 2만 |
|---|
| 2025.10.10 | ₩44,994 | ₩44,994 | ₩43,130 | ₩43,132 | -4.14% | 4.7만 |
|---|