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 | ₩53,145 | ₩53,145 | ₩53,011 | ₩53,134 | -0.02% | 9.3천 |
| 2026.10.08 | ₩52,622 | ₩52,783 | ₩52,246 | ₩52,513 | -0.21% | 1.5만 |
| 2026.10.07 | ₩53,520 | ₩53,520 | ₩52,911 | ₩53,209 | -0.58% | 8.2천 |
| 2026.10.06 | ₩54,043 | ₩54,271 | ₩53,962 | ₩53,962 | -0.15% | 6천 |
| 2026.10.05 | ₩53,668 | ₩53,909 | ₩53,561 | ₩53,758 | +0.17% | 1.4만 |
| 2026.10.02 | ₩52,984 | ₩53,251 | ₩52,970 | ₩53,151 | +0.32% | 1.7만 |
| 2026.10.01 | ₩52,112 | ₩52,355 | ₩51,803 | ₩52,220 | +0.21% | 6.7천 |
| 2026.09.30 | ₩52,313 | ₩52,461 | ₩51,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,976 |
| -0.64% |
| 8.6천 |
| 2026.09.29 | ₩52,165 | ₩52,165 | ₩51,830 | ₩51,948 | -0.42% | 6.5천 |
|---|
| 2026.09.28 | ₩51,870 | ₩52,098 | ₩51,609 | ₩51,884 | +0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩52,259 | ₩52,434 | ₩52,058 | ₩52,304 | +0.08% | 1.1만 |
|---|
| 2026.09.24 | ₩51,535 | ₩51,750 | ₩51,287 | ₩51,697 | +0.31% | 8.4천 |
|---|
| 2026.09.23 | ₩52,259 | ₩52,292 | ₩51,870 | ₩51,937 | -0.62% | 7.2천 |
|---|
| 2026.09.22 | ₩52,125 | ₩52,541 | ₩52,085 | ₩52,497 | +0.71% | 1.2만 |
|---|
| 2026.09.21 | ₩51,522 | ₩52,072 | ₩51,362 | ₩51,976 | +0.88% | 1.8만 |
|---|
| 2026.09.18 | ₩50,931 | ₩51,012 | ₩50,697 | ₩51,011 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩51,213 | ₩51,213 | ₩50,931 | ₩51,090 | -0.24% | 1.9만 |
|---|
| 2026.09.16 | ₩50,610 | ₩50,864 | ₩50,180 | ₩50,506 | -0.20% | 8.8천 |
|---|
| 2026.09.15 | ₩50,542 | ₩50,542 | ₩50,113 | ₩50,288 | -0.50% | 9.3천 |
|---|
| 2026.09.14 | ₩50,408 | ₩50,878 | ₩50,395 | ₩50,639 | +0.46% | 1.1만 |
|---|
| 2026.09.11 | ₩51,428 | ₩51,723 | ₩51,428 | ₩51,528 | +0.20% | 7.5천 |
|---|
| 2026.09.10 | ₩50,972 | ₩51,186 | ₩50,784 | ₩50,871 | -0.20% | 6.4천 |
|---|
| 2026.09.09 | ₩51,937 | ₩51,984 | ₩51,602 | ₩51,653 | -0.55% | 8.8천 |
|---|
| 2026.09.08 | ₩52,487 | ₩52,514 | ₩52,136 | ₩52,136 | -0.67% | 9.9천 |
|---|
| 2026.09.04 | ₩52,675 | ₩52,890 | ₩52,632 | ₩52,777 | +0.19% | 9.7천 |
|---|
| 2026.09.03 | ₩52,300 | ₩52,702 | ₩52,203 | ₩52,648 | +0.67% | 1.3만 |
|---|
| 2026.09.02 | ₩51,522 | ₩51,703 | ₩51,522 | ₩51,703 | +0.35% | 1.1만 |
|---|
| 2026.09.01 | ₩52,367 | ₩52,367 | ₩51,790 | ₩51,814 | -1.06% | 9.8천 |
|---|
| 2026.08.31 | ₩53,265 | ₩53,265 | ₩52,796 | ₩52,948 | -0.60% | 9.9천 |
|---|
| 2026.08.28 | ₩53,869 | ₩53,869 | ₩53,198 | ₩53,257 | -1.14% | 9.1천 |
|---|
| 2026.08.27 | ₩53,574 | ₩54,017 | ₩53,574 | ₩53,929 | +0.66% | 1.6만 |
|---|
| 2026.08.26 | ₩53,185 | ₩53,339 | ₩53,064 | ₩53,163 | -0.04% | 9.6천 |
|---|
| 2026.08.25 | ₩53,534 | ₩53,534 | ₩53,158 | ₩53,236 | -0.56% | 6.9천 |
|---|
| 2026.08.24 | ₩53,239 | ₩53,239 | ₩52,783 | ₩52,867 | -0.70% | 1만 |
|---|
| 2026.08.21 | ₩53,480 | ₩53,587 | ₩53,091 | ₩53,506 | +0.05% | 6.7천 |
|---|
| 2026.08.20 | ₩52,957 | ₩53,306 | ₩52,809 | ₩53,019 | +0.12% | 9.6천 |
|---|
| 2026.08.19 | ₩53,467 | ₩53,520 | ₩52,997 | ₩53,304 | -0.30% | 9.2천 |
|---|
| 2026.08.18 | ₩53,748 | ₩53,748 | ₩53,319 | ₩53,339 | -0.76% | 1.1만 |
|---|
| 2026.08.17 | ₩54,553 | ₩54,774 | ₩54,526 | ₩54,562 | +0.02% | 8.4천 |
|---|
| 2026.08.14 | ₩54,607 | ₩54,607 | ₩54,204 | ₩54,338 | -0.49% | 2.3만 |
|---|
| 2026.08.13 | ₩54,325 | ₩54,687 | ₩54,298 | ₩54,650 | +0.60% | 1.5만 |
|---|
| 2026.08.12 | ₩54,674 | ₩54,674 | ₩54,352 | ₩54,352 | -0.59% | 1.1만 |
|---|
| 2026.08.11 | ₩53,936 | ₩54,432 | ₩53,923 | ₩54,204 | +0.50% | 8.3천 |
|---|
| 2026.08.10 | ₩53,936 | ₩54,003 | ₩53,721 | ₩53,721 | -0.40% | 1.5만 |
|---|
| 2026.08.07 | ₩53,628 | ₩54,043 | ₩53,587 | ₩54,038 | +0.77% | 1.4만 |
|---|
| 2026.08.06 | ₩53,440 | ₩53,587 | ₩52,917 | ₩52,988 | -0.85% | 5.9만 |
|---|
| 2026.08.05 | ₩54,446 | ₩54,613 | ₩53,708 | ₩53,958 | -0.90% | 2.6만 |
|---|
| 2026.08.04 | ₩52,809 | ₩53,963 | ₩52,809 | ₩53,854 | +1.98% | 2.6만 |
|---|
| 2026.08.03 | ₩51,039 | ₩51,877 | ₩50,864 | ₩51,870 | +1.63% | 2.4만 |
|---|
| 2026.07.31 | ₩50,677 | ₩50,911 | ₩50,039 | ₩50,703 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩49,402 | ₩50,026 | ₩49,228 | ₩50,019 | +1.25% | 1.2만 |
|---|
| 2026.07.29 | ₩49,510 | ₩49,577 | ₩48,446 | ₩48,446 | -2.15% | 1만 |
|---|
| 2026.07.28 | ₩48,651 | ₩49,194 | ₩48,343 | ₩49,115 | +0.95% | 2.2만 |
|---|
| 2026.07.27 | ₩49,872 | ₩49,872 | ₩49,013 | ₩49,562 | -0.62% | 1.6만 |
|---|
| 2026.07.24 | ₩49,396 | ₩49,617 | ₩49,000 | ₩49,161 | -0.48% | 1.2만 |
|---|
| 2026.07.23 | ₩49,161 | ₩49,449 | ₩48,953 | ₩49,219 | +0.12% | 6천 |
|---|
| 2026.07.22 | ₩49,778 | ₩50,073 | ₩49,718 | ₩49,742 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩49,724 | ₩50,147 | ₩49,691 | ₩50,046 | +0.65% | 6.5천 |
|---|
| 2026.07.20 | ₩49,429 | ₩50,080 | ₩49,198 | ₩49,198 | -0.47% | 1.6만 |
|---|
| 2026.07.17 | ₩48,852 | ₩49,294 | ₩48,785 | ₩49,232 | +0.78% | 1.1만 |
|---|
| 2026.07.16 | ₩50,221 | ₩50,603 | ₩50,153 | ₩50,325 | +0.21% | 2.6만 |
|---|
| 2026.07.15 | ₩51,173 | ₩51,173 | ₩50,542 | ₩50,972 | -0.39% | 1.3만 |
|---|
| 2026.07.14 | ₩50,824 | ₩51,159 | ₩50,750 | ₩50,871 | +0.09% | 1.6만 |
|---|
| 2026.07.13 | ₩51,200 | ₩51,213 | ₩50,556 | ₩50,632 | -1.11% | 1.9만 |
|---|
| 2026.07.10 | ₩51,696 | ₩51,924 | ₩51,347 | ₩51,782 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩51,361 | ₩51,508 | ₩51,186 | ₩51,347 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩50,864 | ₩51,094 | ₩50,247 | ₩51,094 | +0.45% | 1.4만 |
|---|
| 2026.07.07 | ₩52,434 | ₩52,434 | ₩51,481 | ₩51,645 | -1.50% | 1.2만 |
|---|
| 2026.07.06 | ₩52,876 | ₩53,453 | ₩52,876 | ₩53,353 | +0.90% | 9.9천 |
|---|
| 2026.07.02 | ₩53,118 | ₩53,319 | ₩51,810 | ₩52,155 | -1.81% | 1.8만 |
|---|
| 2026.07.01 | ₩53,158 | ₩53,507 | ₩52,945 | ₩52,945 | -0.40% | 1.8만 |
|---|
| 2026.06.30 | ₩52,206 | ₩53,115 | ₩52,206 | ₩53,115 | +1.74% | 1.5만 |
|---|
| 2026.06.29 | ₩51,307 | ₩51,984 | ₩51,066 | ₩51,982 | +1.32% | 1.9만 |
|---|
| 2026.06.26 | ₩50,784 | ₩51,213 | ₩50,556 | ₩50,925 | +0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩51,307 | ₩51,441 | ₩50,717 | ₩51,217 | -0.18% | 1.3만 |
|---|
| 2026.06.24 | ₩50,408 | ₩51,267 | ₩50,408 | ₩50,800 | +0.78% | 2만 |
|---|
| 2026.06.23 | ₩50,918 | ₩51,374 | ₩50,797 | ₩50,914 | -0.01% | 4만 |
|---|
| 2026.06.22 | ₩52,903 | ₩52,943 | ₩52,528 | ₩52,679 | -0.42% | 2.1만 |
|---|
| 2026.06.18 | ₩52,474 | ₩52,690 | ₩52,219 | ₩52,690 | +0.41% | 1.9만 |
|---|
| 2026.06.17 | ₩52,286 | ₩52,736 | ₩51,589 | ₩51,696 | -1.13% | 2.1만 |
|---|
| 2026.06.16 | ₩52,420 | ₩52,420 | ₩51,937 | ₩51,975 | -0.85% | 2.7만 |
|---|
| 2026.06.15 | ₩52,286 | ₩52,639 | ₩52,286 | ₩52,369 | +0.16% | 2.8만 |
|---|
| 2026.06.12 | ₩50,905 | ₩51,504 | ₩50,474 | ₩51,504 | +1.18% | 2.4만 |
|---|
| 2026.06.11 | ₩49,899 | ₩51,428 | ₩49,644 | ₩50,917 | +2.04% | 2.1만 |
|---|
| 2026.06.10 | ₩50,583 | ₩50,931 | ₩49,684 | ₩49,760 | -1.63% | 1.6만 |
|---|
| 2026.06.09 | ₩51,978 | ₩52,373 | ₩49,939 | ₩51,200 | -1.50% | 2.4만 |
|---|
| 2026.06.08 | ₩51,897 | ₩52,031 | ₩51,642 | ₩51,734 | -0.32% | 1.6만 |
|---|
| 2026.06.05 | ₩53,037 | ₩53,118 | ₩51,039 | ₩51,318 | -3.24% | 4.5만 |
|---|
| 2026.06.04 | ₩53,386 | ₩53,929 | ₩53,386 | ₩53,860 | +0.89% | 1.9만 |
|---|
| 2026.06.03 | ₩53,567 | ₩53,990 | ₩53,467 | ₩53,641 | +0.14% | 1.8만 |
|---|
| 2026.06.02 | ₩53,265 | ₩53,842 | ₩53,265 | ₩53,822 | +1.05% | 3.9만 |
|---|
| 2026.06.01 | ₩53,212 | ₩53,862 | ₩53,104 | ₩53,661 | +0.84% | 3.3만 |
|---|
| 2026.05.29 | ₩53,467 | ₩53,641 | ₩53,151 | ₩53,467 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩52,930 | ₩53,520 | ₩52,675 | ₩53,417 | +0.92% | 3.4만 |
|---|
| 2026.05.27 | ₩53,534 | ₩53,534 | ₩52,883 | ₩53,143 | -0.73% | 2.7만 |
|---|
| 2026.05.26 | ₩53,332 | ₩53,614 | ₩53,232 | ₩53,574 | +0.45% | 3.2만 |
|---|
| 2026.05.22 | ₩52,474 | ₩52,807 | ₩52,447 | ₩52,601 | +0.24% | 2만 |
|---|
| 2026.05.21 | ₩51,361 | ₩52,098 | ₩51,267 | ₩51,837 | +0.93% | 2.5만 |
|---|
| 2026.05.20 | ₩50,958 | ₩51,919 | ₩50,811 | ₩51,919 | +1.88% | 2만 |
|---|
| 2026.05.19 | ₩51,066 | ₩51,374 | ₩50,569 | ₩51,117 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩51,937 | ₩52,085 | ₩50,422 | ₩51,532 | -0.78% | 4.5만 |
|---|
| 2026.05.15 | ₩52,259 | ₩52,330 | ₩51,971 | ₩51,991 | -0.51% | 2.9만 |
|---|
| 2026.05.14 | ₩53,239 | ₩53,561 | ₩53,091 | ₩53,326 | +0.16% | 4.5만 |
|---|
| 2026.05.13 | ₩53,252 | ₩53,413 | ₩52,803 | ₩53,319 | +0.13% | 2.7만 |
|---|
| 2026.05.12 | ₩53,158 | ₩53,202 | ₩52,528 | ₩53,143 | -0.03% | 1.9만 |
|---|
| 2026.05.11 | ₩53,453 | ₩53,842 | ₩53,366 | ₩53,708 | +0.48% | 2.3만 |
|---|
| 2026.05.08 | ₩53,440 | ₩53,440 | ₩53,125 | ₩53,312 | -0.24% | 3.8만 |
|---|
| 2026.05.07 | ₩53,306 | ₩53,306 | ₩52,454 | ₩52,620 | -1.29% | 3.7만 |
|---|
| 2026.05.06 | ₩52,206 | ₩52,937 | ₩52,206 | ₩52,937 | +1.40% | 3만 |
|---|
| 2026.05.05 | ₩51,186 | ₩51,434 | ₩51,186 | ₩51,359 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩51,146 | ₩51,388 | ₩50,572 | ₩50,834 | -0.61% | 2.1만 |
|---|
| 2026.05.01 | ₩51,119 | ₩51,388 | ₩51,119 | ₩51,213 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩50,583 | ₩51,294 | ₩50,542 | ₩51,268 | +1.36% | 1.3만 |
|---|
| 2026.04.29 | ₩50,006 | ₩50,033 | ₩49,550 | ₩49,669 | -0.67% | 1.3만 |
|---|
| 2026.04.28 | ₩50,610 | ₩50,616 | ₩50,261 | ₩50,431 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩51,388 | ₩51,441 | ₩51,025 | ₩51,373 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩50,301 | ₩50,549 | ₩50,120 | ₩50,534 | +0.46% | 1.1만 |
|---|
| 2026.04.23 | ₩50,180 | ₩50,402 | ₩49,456 | ₩50,010 | -0.34% | 1.6만 |
|---|
| 2026.04.22 | ₩50,422 | ₩50,583 | ₩50,100 | ₩50,341 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩50,314 | ₩50,650 | ₩49,744 | ₩49,760 | -1.10% | 1.3만 |
|---|
| 2026.04.20 | ₩50,234 | ₩50,411 | ₩50,113 | ₩50,411 | +0.35% | 2만 |
|---|
| 2026.04.17 | ₩50,167 | ₩50,650 | ₩50,100 | ₩50,278 | +0.22% | 2.7만 |
|---|
| 2026.04.16 | ₩49,228 | ₩49,255 | ₩48,953 | ₩49,173 | -0.11% | 1.2만 |
|---|
| 2026.04.15 | ₩48,919 | ₩49,130 | ₩48,826 | ₩49,130 | +0.43% | 1.4만 |
|---|
| 2026.04.14 | ₩48,584 | ₩48,953 | ₩48,584 | ₩48,919 | +0.69% | 1.9만 |
|---|
| 2026.04.13 | ₩47,216 | ₩48,175 | ₩47,062 | ₩48,175 | +2.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,712 | ₩47,758 | ₩47,404 | ₩47,499 | -0.45% | 1.8만 |
|---|
| 2026.04.09 | ₩47,041 | ₩47,270 | ₩46,813 | ₩47,110 | +0.15% | 8.7천 |
|---|
| 2026.04.08 | ₩47,457 | ₩47,712 | ₩47,068 | ₩47,308 | -0.31% | 2.4만 |
|---|
| 2026.04.07 | ₩44,828 | ₩47,256 | ₩44,265 | ₩45,016 | +0.42% | 2.2만 |
|---|
| 2026.04.06 | ₩44,989 | ₩46,881 | ₩44,922 | ₩45,173 | +0.41% | 2.4만 |
|---|
| 2026.04.02 | ₩43,836 | ₩44,909 | ₩43,688 | ₩44,808 | +2.22% | 1.7만 |
|---|
| 2026.04.01 | ₩45,177 | ₩45,814 | ₩45,177 | ₩45,257 | +0.18% | 2.1만 |
|---|
| 2026.03.31 | ₩43,165 | ₩44,412 | ₩43,165 | ₩44,410 | +2.88% | 1.5만 |
|---|
| 2026.03.30 | ₩43,621 | ₩43,621 | ₩42,374 | ₩42,524 | -2.52% | 1.8만 |
|---|
| 2026.03.27 | ₩43,795 | ₩43,930 | ₩43,192 | ₩43,262 | -1.22% | 3.7만 |
|---|
| 2026.03.26 | ₩44,974 | ₩45,204 | ₩44,285 | ₩44,285 | -1.53% | 9천 |
|---|
| 2026.03.25 | ₩45,901 | ₩45,901 | ₩45,586 | ₩45,640 | -0.57% | 5.1천 |
|---|
| 2026.03.24 | ₩45,043 | ₩45,405 | ₩44,372 | ₩45,050 | +0.01% | 1.8만 |
|---|
| 2026.03.23 | ₩45,338 | ₩45,994 | ₩45,150 | ₩45,553 | +0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩45,512 | ₩45,512 | ₩43,997 | ₩44,352 | -2.55% | 2.6만 |
|---|
| 2026.03.19 | ₩45,016 | ₩45,998 | ₩44,895 | ₩45,774 | +1.68% | 2만 |
|---|
| 2026.03.18 | ₩46,384 | ₩46,619 | ₩45,908 | ₩45,908 | -1.03% | 1.3만 |
|---|
| 2026.03.17 | ₩46,746 | ₩46,834 | ₩46,431 | ₩46,626 | -0.26% | 2만 |
|---|
| 2026.03.16 | ₩46,250 | ₩46,492 | ₩46,250 | ₩46,437 | +0.40% | 1.2만 |
|---|
| 2026.03.13 | ₩46,518 | ₩46,599 | ₩45,687 | ₩45,775 | -1.60% | 3.2만 |
|---|
| 2026.03.12 | ₩47,068 | ₩47,122 | ₩46,357 | ₩46,378 | -1.47% | 2.3만 |
|---|
| 2026.03.11 | ₩47,296 | ₩47,618 | ₩47,189 | ₩47,363 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩47,430 | ₩47,866 | ₩47,028 | ₩47,056 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩45,727 | ₩47,156 | ₩45,512 | ₩47,060 | +2.92% | 3.4만 |
|---|
| 2026.03.06 | ₩46,787 | ₩47,216 | ₩46,666 | ₩46,713 | -0.16% | 2만 |
|---|
| 2026.03.05 | ₩47,793 | ₩48,262 | ₩47,068 | ₩47,705 | -0.18% | 2.6만 |
|---|
| 2026.03.04 | ₩48,463 | ₩48,678 | ₩48,309 | ₩48,573 | +0.23% | 1.7만 |
|---|
| 2026.03.03 | ₩47,699 | ₩48,322 | ₩46,948 | ₩48,171 | +0.99% | 2.2만 |
|---|
| 2026.03.02 | ₩48,718 | ₩49,751 | ₩48,718 | ₩49,624 | +1.86% | 3.1만 |
|---|
| 2026.02.27 | ₩49,536 | ₩49,724 | ₩49,261 | ₩49,617 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩50,167 | ₩50,167 | ₩49,550 | ₩49,955 | -0.42% | 2.2만 |
|---|
| 2026.02.25 | ₩50,086 | ₩50,247 | ₩49,932 | ₩50,171 | +0.17% | 2.2만 |
|---|
| 2026.02.24 | ₩48,812 | ₩49,496 | ₩48,651 | ₩49,473 | +1.35% | 1.1만 |
|---|
| 2026.02.23 | ₩49,040 | ₩49,255 | ₩48,467 | ₩48,725 | -0.64% | 2만 |
|---|
| 2026.02.20 | ₩48,812 | ₩49,476 | ₩48,812 | ₩49,329 | +1.06% | 2.7만 |
|---|
| 2026.02.19 | ₩48,557 | ₩48,973 | ₩48,524 | ₩48,872 | +0.65% | 3.5만 |
|---|
| 2026.02.18 | ₩48,369 | ₩49,040 | ₩48,369 | ₩48,607 | +0.49% | 2.2만 |
|---|
| 2026.02.17 | ₩47,954 | ₩48,490 | ₩47,620 | ₩48,356 | +0.84% | 4.7만 |
|---|
| 2026.02.13 | ₩48,061 | ₩48,678 | ₩48,061 | ₩48,443 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩49,295 | ₩49,443 | ₩48,242 | ₩48,276 | -2.07% | 2.6만 |
|---|
| 2026.02.11 | ₩49,496 | ₩49,543 | ₩48,879 | ₩49,208 | -0.58% | 3.1만 |
|---|
| 2026.02.10 | ₩49,349 | ₩49,617 | ₩49,214 | ₩49,295 | -0.11% | 5만 |
|---|
| 2026.02.09 | ₩48,249 | ₩49,107 | ₩48,249 | ₩49,039 | +1.64% | 4만 |
|---|
| 2026.02.06 | ₩47,149 | ₩48,188 | ₩47,149 | ₩48,188 | +2.20% | 2만 |
|---|
| 2026.02.05 | ₩46,639 | ₩47,015 | ₩46,344 | ₩46,505 | -0.29% | 2.6만 |
|---|
| 2026.02.04 | ₩48,061 | ₩48,119 | ₩46,874 | ₩47,196 | -1.80% | 3.3만 |
|---|
| 2026.02.03 | ₩47,846 | ₩47,887 | ₩47,095 | ₩47,766 | -0.17% | 2.6만 |
|---|
| 2026.02.02 | ₩47,028 | ₩47,457 | ₩47,028 | ₩47,189 | +0.34% | 1.4만 |
|---|
| 2026.01.30 | ₩47,578 | ₩47,779 | ₩46,881 | ₩47,033 | -1.14% | 2.2만 |
|---|
| 2026.01.29 | ₩48,128 | ₩48,128 | ₩46,921 | ₩47,654 | -0.98% | 5.3만 |
|---|
| 2026.01.28 | ₩48,276 | ₩48,289 | ₩47,846 | ₩47,967 | -0.64% | 2.9만 |
|---|
| 2026.01.27 | ₩48,088 | ₩48,288 | ₩47,913 | ₩48,249 | +0.33% | 2.6만 |
|---|
| 2026.01.26 | ₩47,712 | ₩47,900 | ₩47,578 | ₩47,637 | -0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩47,685 | ₩47,860 | ₩47,551 | ₩47,726 | +0.08% | 1.8만 |
|---|
| 2026.01.22 | ₩47,873 | ₩47,873 | ₩47,565 | ₩47,672 | -0.42% | 2.5만 |
|---|
| 2026.01.21 | ₩47,122 | ₩47,699 | ₩46,760 | ₩47,511 | +0.83% | 2.2만 |
|---|
| 2026.01.20 | ₩47,109 | ₩47,430 | ₩46,652 | ₩46,709 | -0.85% | 5.8만 |
|---|
| 2026.01.16 | ₩48,155 | ₩48,182 | ₩47,887 | ₩47,952 | -0.42% | 5.4만 |
|---|
| 2026.01.15 | ₩48,048 | ₩48,115 | ₩47,819 | ₩47,865 | -0.38% | 4.6만 |
|---|
| 2026.01.14 | ₩47,350 | ₩47,511 | ₩47,156 | ₩47,424 | +0.16% | 1.9만 |
|---|
| 2026.01.13 | ₩47,618 | ₩47,766 | ₩47,350 | ₩47,435 | -0.39% | 2.5만 |
|---|
| 2026.01.12 | ₩47,243 | ₩47,779 | ₩47,243 | ₩47,746 | +1.06% | 3.6만 |
|---|
| 2026.01.09 | ₩47,001 | ₩47,350 | ₩47,001 | ₩47,290 | +0.61% | 2.4만 |
|---|
| 2026.01.08 | ₩46,639 | ₩47,115 | ₩46,518 | ₩46,709 | +0.15% | 1.8만 |
|---|
| 2026.01.07 | ₩46,840 | ₩47,019 | ₩46,693 | ₩46,807 | -0.07% | 2.9만 |
|---|
| 2026.01.06 | ₩46,264 | ₩46,868 | ₩46,245 | ₩46,867 | +1.30% | 1.8만 |
|---|
| 2026.01.05 | ₩45,687 | ₩46,304 | ₩45,687 | ₩46,219 | +1.17% | 4.2만 |
|---|
| 2026.01.02 | ₩45,284 | ₩45,445 | ₩44,949 | ₩45,223 | -0.14% | 2.3만 |
|---|
| 2025.12.31 | ₩45,056 | ₩45,056 | ₩44,265 | ₩44,717 | -0.75% | 9.4천 |
|---|
| 2025.12.30 | ₩45,097 | ₩45,231 | ₩44,976 | ₩45,048 | -0.11% | 1.4만 |
|---|
| 2025.12.29 | ₩44,868 | ₩45,029 | ₩44,842 | ₩44,976 | +0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩45,123 | ₩45,123 | ₩44,995 | ₩45,076 | -0.10% | 7.3천 |
|---|
| 2025.12.24 | ₩44,992 | ₩45,149 | ₩44,992 | ₩45,107 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩44,922 | ₩45,110 | ₩44,911 | ₩45,098 | +0.39% | 8천 |
|---|
| 2025.12.22 | ₩44,815 | ₩45,016 | ₩44,815 | ₩44,989 | +0.39% | 2만 |
|---|
| 2025.12.19 | ₩44,023 | ₩44,479 | ₩44,023 | ₩44,426 | +0.91% | 2.1만 |
|---|
| 2025.12.18 | ₩43,970 | ₩44,305 | ₩43,943 | ₩44,045 | +0.17% | 1.6만 |
|---|
| 2025.12.17 | ₩44,265 | ₩44,265 | ₩43,255 | ₩43,286 | -2.21% | 1.5만 |
|---|
| 2025.12.16 | ₩44,198 | ₩44,386 | ₩44,037 | ₩44,332 | +0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩44,962 | ₩44,962 | ₩44,399 | ₩44,429 | -1.19% | 1.1만 |
|---|
| 2025.12.12 | ₩45,325 | ₩45,325 | ₩44,439 | ₩44,602 | -1.60% | 1.6만 |
|---|
| 2025.12.11 | ₩44,949 | ₩45,278 | ₩44,681 | ₩45,257 | +0.69% | 3.8만 |
|---|
| 2025.12.10 | ₩44,573 | ₩45,156 | ₩44,557 | ₩45,054 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩44,573 | ₩44,736 | ₩44,573 | ₩44,623 | +0.11% | 1.4만 |
|---|
| 2025.12.08 | ₩44,922 | ₩44,922 | ₩44,587 | ₩44,675 | -0.55% | 2.3만 |
|---|
| 2025.12.05 | ₩44,775 | ₩44,976 | ₩44,721 | ₩44,789 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩44,479 | ₩44,708 | ₩44,419 | ₩44,628 | +0.33% | 1.6만 |
|---|
| 2025.12.03 | ₩43,608 | ₩44,203 | ₩43,554 | ₩44,175 | +1.30% | 2만 |
|---|
| 2025.12.02 | ₩43,702 | ₩43,755 | ₩43,467 | ₩43,581 | -0.28% | 1.2만 |
|---|
| 2025.12.01 | ₩43,353 | ₩43,742 | ₩43,353 | ₩43,447 | +0.22% | 1.7만 |
|---|
| 2025.11.28 | ₩43,393 | ₩43,579 | ₩43,386 | ₩43,519 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩43,084 | ₩43,487 | ₩43,064 | ₩43,368 | +0.66% | 1.2만 |
|---|
| 2025.11.25 | ₩42,360 | ₩42,910 | ₩42,320 | ₩42,890 | +1.25% | 7.6천 |
|---|
| 2025.11.24 | ₩41,757 | ₩42,347 | ₩41,757 | ₩42,226 | +1.12% | 2만 |
|---|
| 2025.11.21 | ₩41,193 | ₩41,716 | ₩40,844 | ₩41,472 | +0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩42,749 | ₩42,843 | ₩40,985 | ₩41,003 | -4.09% | 1.6만 |
|---|
| 2025.11.19 | ₩41,985 | ₩42,306 | ₩41,810 | ₩41,994 | +0.02% | 1.9만 |
|---|
| 2025.11.18 | ₩42,052 | ₩42,199 | ₩41,675 | ₩41,883 | -0.40% | 2.9만 |
|---|
| 2025.11.17 | ₩42,883 | ₩43,152 | ₩42,398 | ₩42,569 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩42,682 | ₩43,692 | ₩42,615 | ₩43,327 | +1.51% | 2.1만 |
|---|
| 2025.11.13 | ₩44,131 | ₩44,131 | ₩43,199 | ₩43,231 | -2.04% | 9.9천 |
|---|
| 2025.11.12 | ₩44,654 | ₩44,654 | ₩44,394 | ₩44,471 | -0.41% | 1.3만 |
|---|
| 2025.11.11 | ₩44,788 | ₩44,788 | ₩44,392 | ₩44,533 | -0.57% | 6.1천 |
|---|
| 2025.11.10 | ₩44,801 | ₩44,989 | ₩44,547 | ₩44,970 | +0.38% | 3.7만 |
|---|
| 2025.11.07 | ₩43,836 | ₩44,099 | ₩43,259 | ₩44,099 | +0.60% | 2.8만 |
|---|
| 2025.11.06 | ₩45,190 | ₩45,204 | ₩44,131 | ₩44,196 | -2.20% | 2.2만 |
|---|
| 2025.11.05 | ₩44,654 | ₩45,365 | ₩44,493 | ₩45,207 | +1.24% | 2.1만 |
|---|
| 2025.11.04 | ₩45,190 | ₩45,499 | ₩44,962 | ₩45,013 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩46,223 | ₩46,264 | ₩45,888 | ₩46,188 | -0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩45,982 | ₩46,156 | ₩45,754 | ₩46,022 | +0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩45,834 | ₩46,049 | ₩45,661 | ₩45,661 | -0.38% | 1.4만 |
|---|
| 2025.10.29 | ₩45,888 | ₩46,237 | ₩45,888 | ₩46,105 | +0.47% | 2.2만 |
|---|
| 2025.10.28 | ₩45,472 | ₩45,600 | ₩45,398 | ₩45,516 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩45,486 | ₩45,597 | ₩45,472 | ₩45,566 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩45,070 | ₩45,237 | ₩45,047 | ₩45,047 | -0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩43,997 | ₩44,734 | ₩43,997 | ₩44,694 | +1.59% | 1.6만 |
|---|
| 2025.10.22 | ₩44,654 | ₩44,654 | ₩44,010 | ₩44,198 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩44,533 | ₩44,854 | ₩44,420 | ₩44,685 | +0.34% | 2.5만 |
|---|
| 2025.10.20 | ₩44,399 | ₩44,815 | ₩44,399 | ₩44,761 | +0.82% | 2.5만 |
|---|
| 2025.10.17 | ₩43,769 | ₩44,077 | ₩43,688 | ₩43,974 | +0.47% | 1.4만 |
|---|
| 2025.10.16 | ₩44,412 | ₩44,478 | ₩43,862 | ₩44,078 | -0.75% | 1.2만 |
|---|
| 2025.10.15 | ₩44,614 | ₩44,734 | ₩43,928 | ₩44,191 | -0.95% | 2.5만 |
|---|
| 2025.10.14 | ₩43,326 | ₩44,238 | ₩43,086 | ₩43,916 | +1.36% | 1.6만 |
|---|
| 2025.10.13 | ₩43,836 | ₩44,143 | ₩43,715 | ₩44,072 | +0.54% | 2만 |
|---|
| 2025.10.10 | ₩45,003 | ₩45,003 | ₩43,138 | ₩43,141 | -4.14% | 4.7만 |
|---|