시장 데이터를 불러오는 중
전체 종목
Fidelity Dynamic Buffered Equity ETF 과거 주가
Fidelity Dynamic Buffered Equity ETF · FBUF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Dynamic Buffered Equity ETF · FBUF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,262 | ₩45,343 | ₩45,249 | ₩45,343 | +0.18% | 3.5천 |
| 2026.10.08 | ₩45,222 | ₩45,235 | ₩45,088 | ₩45,135 | -0.19% | 3.1만 |
| 2026.10.07 | ₩45,135 | ₩45,241 | ₩45,101 | ₩45,241 | +0.23% | 2.9천 |
| 2026.10.06 | ₩45,329 | ₩45,329 | ₩45,276 | ₩45,276 | -0.12% | 5.2천 |
| 2026.10.05 | ₩45,135 | ₩45,215 | ₩45,135 | ₩45,215 | +0.18% | 400 |
| 2026.10.02 | ₩45,074 | ₩45,088 | ₩44,940 | ₩45,006 | -0.15% | 3.4천 |
| 2026.10.01 | ₩44,632 | ₩44,815 | ₩44,578 | ₩44,815 | +0.41% | 4.1천 |
| 2026.09.30 | ₩44,940 | ₩44,940 | ₩44,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,840 |
| -0.22% |
| 1.7천 |
| 2026.09.29 | ₩44,645 | ₩44,846 | ₩44,645 | ₩44,751 | +0.24% | 4.6천 |
|---|
| 2026.09.28 | ₩44,900 | ₩44,980 | ₩44,868 | ₩44,868 | -0.07% | 7.7천 |
|---|
| 2026.09.25 | ₩45,061 | ₩45,115 | ₩45,021 | ₩45,103 | +0.09% | 2.7천 |
|---|
| 2026.09.24 | ₩44,940 | ₩44,967 | ₩44,900 | ₩44,900 | -0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩44,967 | ₩44,967 | ₩44,940 | ₩44,960 | -0.01% | 3.2천 |
|---|
| 2026.09.22 | ₩45,168 | ₩45,182 | ₩45,081 | ₩45,155 | -0.03% | 4.5천 |
|---|
| 2026.09.21 | ₩45,048 | ₩45,302 | ₩44,967 | ₩45,269 | +0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩45,410 | ₩45,410 | ₩44,618 | ₩44,797 | -1.35% | 6.4천 |
|---|
| 2026.09.17 | ₩44,605 | ₩44,833 | ₩44,605 | ₩44,833 | +0.51% | 3.2천 |
|---|
| 2026.09.16 | ₩44,457 | ₩44,746 | ₩44,377 | ₩44,461 | +0.01% | 2.2천 |
|---|
| 2026.09.15 | ₩44,598 | ₩44,598 | ₩44,558 | ₩44,579 | -0.04% | 2.1천 |
|---|
| 2026.09.14 | ₩44,913 | ₩45,048 | ₩44,659 | ₩44,766 | -0.33% | 1.5만 |
|---|
| 2026.09.11 | ₩44,974 | ₩45,021 | ₩44,974 | ₩44,994 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩44,779 | ₩44,793 | ₩44,578 | ₩44,638 | -0.31% | 5.1천 |
|---|
| 2026.09.09 | ₩44,645 | ₩44,846 | ₩44,645 | ₩44,726 | +0.18% | 4.1천 |
|---|
| 2026.09.08 | ₩44,887 | ₩45,023 | ₩44,887 | ₩44,947 | +0.13% | 6.3천 |
|---|
| 2026.09.04 | ₩45,229 | ₩45,229 | ₩45,128 | ₩45,168 | -0.13% | 3.9천 |
|---|
| 2026.09.03 | ₩44,913 | ₩45,235 | ₩44,913 | ₩45,225 | +0.69% | 2.6천 |
|---|
| 2026.09.02 | ₩44,793 | ₩45,021 | ₩44,793 | ₩44,913 | +0.27% | 7.8천 |
|---|
| 2026.09.01 | ₩44,833 | ₩44,833 | ₩44,699 | ₩44,705 | -0.28% | 1.9천 |
|---|
| 2026.08.31 | ₩44,853 | ₩44,980 | ₩44,853 | ₩44,893 | +0.09% | 4.1천 |
|---|
| 2026.08.28 | ₩45,088 | ₩45,249 | ₩44,994 | ₩45,015 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩44,967 | ₩45,048 | ₩44,967 | ₩45,034 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩44,591 | ₩44,806 | ₩44,591 | ₩44,766 | +0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩44,712 | ₩44,739 | ₩44,659 | ₩44,739 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩44,659 | ₩44,699 | ₩44,591 | ₩44,684 | +0.06% | 2.3만 |
|---|
| 2026.08.21 | ₩44,672 | ₩44,793 | ₩44,659 | ₩44,699 | +0.06% | 2.4만 |
|---|
| 2026.08.20 | ₩44,799 | ₩44,799 | ₩44,632 | ₩44,632 | -0.37% | 9.4천 |
|---|
| 2026.08.19 | ₩44,893 | ₩44,980 | ₩44,873 | ₩44,893 | 0.00% | 7.2천 |
|---|
| 2026.08.18 | ₩44,967 | ₩44,967 | ₩44,887 | ₩44,913 | -0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩45,088 | ₩45,088 | ₩45,014 | ₩45,014 | -0.16% | 4.8천 |
|---|
| 2026.08.14 | ₩45,101 | ₩45,115 | ₩45,021 | ₩45,048 | -0.12% | 4.7천 |
|---|
| 2026.08.13 | ₩45,034 | ₩45,056 | ₩44,994 | ₩45,056 | +0.05% | 4.5천 |
|---|
| 2026.08.12 | ₩44,900 | ₩44,900 | ₩44,833 | ₩44,853 | -0.10% | 5.2천 |
|---|
| 2026.08.11 | ₩45,101 | ₩45,101 | ₩44,820 | ₩44,820 | -0.62% | 7.7천 |
|---|
| 2026.08.10 | ₩44,954 | ₩44,967 | ₩44,885 | ₩44,885 | -0.15% | 2만 |
|---|
| 2026.08.07 | ₩44,820 | ₩44,873 | ₩44,779 | ₩44,854 | +0.08% | 800 |
|---|
| 2026.08.06 | ₩44,833 | ₩44,833 | ₩44,699 | ₩44,710 | -0.28% | 6.4천 |
|---|
| 2026.08.05 | ₩44,752 | ₩44,752 | ₩44,699 | ₩44,742 | -0.02% | 7.7천 |
|---|
| 2026.08.04 | ₩44,612 | ₩44,779 | ₩44,612 | ₩44,766 | +0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩44,498 | ₩44,578 | ₩44,498 | ₩44,578 | +0.18% | 1천 |
|---|
| 2026.07.31 | ₩43,880 | ₩44,291 | ₩43,880 | ₩44,291 | +0.94% | 4.9천 |
|---|
| 2026.07.30 | ₩43,793 | ₩44,142 | ₩43,693 | ₩43,961 | +0.38% | 4.4천 |
|---|
| 2026.07.29 | ₩43,719 | ₩44,055 | ₩43,406 | ₩43,406 | -0.72% | 1.7천 |
|---|
| 2026.07.28 | ₩43,646 | ₩43,907 | ₩43,646 | ₩43,907 | +0.60% | 8.1천 |
|---|
| 2026.07.27 | ₩43,961 | ₩44,041 | ₩43,652 | ₩43,733 | -0.52% | 1.6만 |
|---|
| 2026.07.24 | ₩43,693 | ₩43,921 | ₩43,693 | ₩43,787 | +0.21% | 2.5천 |
|---|
| 2026.07.23 | ₩43,793 | ₩43,793 | ₩43,585 | ₩43,601 | -0.44% | 5.5천 |
|---|
| 2026.07.22 | ₩44,135 | ₩44,135 | ₩43,981 | ₩44,075 | -0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩43,941 | ₩44,055 | ₩43,941 | ₩44,035 | +0.21% | 2.3천 |
|---|
| 2026.07.20 | ₩43,854 | ₩43,907 | ₩43,733 | ₩43,733 | -0.28% | 6.3천 |
|---|
| 2026.07.17 | ₩43,572 | ₩43,894 | ₩43,545 | ₩43,761 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩43,988 | ₩44,068 | ₩43,988 | ₩44,055 | +0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩44,048 | ₩44,070 | ₩43,988 | ₩44,070 | +0.05% | 2.3천 |
|---|
| 2026.07.14 | ₩43,827 | ₩43,921 | ₩43,827 | ₩43,894 | +0.15% | 2.3천 |
|---|
| 2026.07.13 | ₩43,961 | ₩43,961 | ₩43,756 | ₩43,756 | -0.47% | 7.9천 |
|---|
| 2026.07.10 | ₩43,733 | ₩43,988 | ₩43,733 | ₩43,988 | +0.58% | 1.8천 |
|---|
| 2026.07.09 | ₩43,304 | ₩43,787 | ₩43,304 | ₩43,772 | +1.08% | 3.3천 |
|---|
| 2026.07.08 | ₩43,384 | ₩43,497 | ₩43,330 | ₩43,497 | +0.26% | 600 |
|---|
| 2026.07.07 | ₩43,559 | ₩43,559 | ₩43,478 | ₩43,529 | -0.07% | 8.8천 |
|---|
| 2026.07.06 | ₩43,290 | ₩43,658 | ₩43,290 | ₩43,623 | +0.77% | 7.8천 |
|---|
| 2026.07.02 | ₩43,505 | ₩43,505 | ₩43,089 | ₩43,231 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩43,156 | ₩43,404 | ₩43,156 | ₩43,290 | +0.31% | 3.2만 |
|---|
| 2026.06.30 | ₩42,915 | ₩43,290 | ₩42,915 | ₩43,290 | +0.88% | 9.7천 |
|---|
| 2026.06.29 | ₩42,821 | ₩43,076 | ₩42,821 | ₩43,046 | +0.53% | 4.9천 |
|---|
| 2026.06.26 | ₩42,485 | ₩42,821 | ₩42,485 | ₩42,700 | +0.51% | 1.1만 |
|---|
| 2026.06.25 | ₩42,861 | ₩42,931 | ₩42,678 | ₩42,678 | -0.43% | 5천 |
|---|
| 2026.06.24 | ₩42,801 | ₩43,035 | ₩42,724 | ₩42,724 | -0.18% | 4.7천 |
|---|
| 2026.06.23 | ₩42,968 | ₩42,968 | ₩42,687 | ₩42,794 | -0.41% | 4.6천 |
|---|
| 2026.06.22 | ₩43,371 | ₩43,371 | ₩43,179 | ₩43,179 | -0.44% | 1.1천 |
|---|
| 2026.06.18 | ₩43,223 | ₩43,286 | ₩43,216 | ₩43,286 | +0.15% | 6.5천 |
|---|
| 2026.06.17 | ₩43,290 | ₩43,304 | ₩43,002 | ₩43,002 | -0.67% | 2천 |
|---|
| 2026.06.16 | ₩43,357 | ₩43,357 | ₩43,271 | ₩43,271 | -0.20% | 1.6천 |
|---|
| 2026.06.15 | ₩43,344 | ₩43,424 | ₩43,344 | ₩43,360 | +0.04% | 8천 |
|---|
| 2026.06.12 | ₩42,687 | ₩42,941 | ₩42,687 | ₩42,941 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩42,297 | ₩42,894 | ₩42,137 | ₩42,762 | +1.10% | 5.2천 |
|---|
| 2026.06.10 | ₩42,727 | ₩42,727 | ₩42,153 | ₩42,153 | -1.34% | 6.5천 |
|---|
| 2026.06.09 | ₩42,874 | ₩42,874 | ₩42,150 | ₩42,688 | -0.43% | 9.1천 |
|---|
| 2026.06.08 | ₩43,015 | ₩43,076 | ₩42,821 | ₩42,821 | -0.45% | 9천 |
|---|
| 2026.06.05 | ₩43,357 | ₩43,357 | ₩42,788 | ₩42,788 | -1.31% | 1.8천 |
|---|
| 2026.06.04 | ₩43,478 | ₩43,693 | ₩43,478 | ₩43,648 | +0.39% | 1.1만 |
|---|
| 2026.06.03 | ₩43,505 | ₩43,652 | ₩43,491 | ₩43,559 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩43,639 | ₩43,706 | ₩43,559 | ₩43,612 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩43,840 | ₩43,840 | ₩43,505 | ₩43,652 | -0.43% | 1.4만 |
|---|
| 2026.05.29 | ₩43,552 | ₩43,572 | ₩43,518 | ₩43,572 | +0.05% | 9.8천 |
|---|
| 2026.05.28 | ₩43,324 | ₩43,466 | ₩43,324 | ₩43,466 | +0.33% | 4.4천 |
|---|
| 2026.05.27 | ₩43,357 | ₩43,371 | ₩43,310 | ₩43,344 | -0.03% | 3.5천 |
|---|
| 2026.05.26 | ₩43,398 | ₩43,398 | ₩43,317 | ₩43,340 | -0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩43,216 | ₩43,237 | ₩43,190 | ₩43,196 | -0.05% | 800 |
|---|
| 2026.05.21 | ₩42,901 | ₩43,076 | ₩42,874 | ₩43,008 | +0.25% | 9.8천 |
|---|
| 2026.05.20 | ₩42,955 | ₩42,955 | ₩42,861 | ₩42,940 | -0.03% | 1.1만 |
|---|
| 2026.05.19 | ₩42,754 | ₩42,821 | ₩42,619 | ₩42,767 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩42,915 | ₩42,915 | ₩42,767 | ₩42,841 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩42,935 | ₩43,102 | ₩42,868 | ₩42,901 | -0.08% | 2만 |
|---|
| 2026.05.14 | ₩43,055 | ₩43,102 | ₩43,008 | ₩43,049 | -0.02% | 8.4천 |
|---|
| 2026.05.13 | ₩42,807 | ₩42,941 | ₩42,807 | ₩42,935 | +0.30% | 2.2천 |
|---|
| 2026.05.12 | ₩42,391 | ₩42,677 | ₩42,391 | ₩42,677 | +0.67% | 1.5만 |
|---|
| 2026.05.11 | ₩42,834 | ₩42,874 | ₩42,724 | ₩42,724 | -0.26% | 5.4천 |
|---|
| 2026.05.08 | ₩42,351 | ₩42,727 | ₩42,351 | ₩42,633 | +0.67% | 3.8만 |
|---|
| 2026.05.07 | ₩42,619 | ₩42,619 | ₩42,593 | ₩42,593 | -0.06% | 2.8천 |
|---|
| 2026.05.06 | ₩42,901 | ₩42,901 | ₩42,586 | ₩42,613 | -0.67% | 1.3만 |
|---|
| 2026.05.05 | ₩42,485 | ₩42,566 | ₩42,472 | ₩42,523 | +0.09% | 7.8천 |
|---|
| 2026.05.04 | ₩42,271 | ₩42,405 | ₩42,271 | ₩42,351 | +0.19% | 1.2만 |
|---|
| 2026.05.01 | ₩42,378 | ₩42,445 | ₩42,359 | ₩42,362 | -0.04% | 1.4만 |
|---|
| 2026.04.30 | ₩42,049 | ₩42,304 | ₩42,049 | ₩42,253 | +0.48% | 4.9천 |
|---|
| 2026.04.29 | ₩41,908 | ₩41,997 | ₩41,908 | ₩41,997 | +0.21% | 1.4천 |
|---|
| 2026.04.28 | ₩41,654 | ₩41,908 | ₩41,654 | ₩41,902 | +0.60% | 8.9천 |
|---|
| 2026.04.27 | ₩41,546 | ₩41,935 | ₩41,546 | ₩41,915 | +0.89% | 1.1만 |
|---|
| 2026.04.24 | ₩42,056 | ₩42,056 | ₩41,747 | ₩41,821 | -0.56% | 1.4천 |
|---|
| 2026.04.23 | ₩41,788 | ₩41,788 | ₩41,721 | ₩41,721 | -0.16% | 2.9천 |
|---|
| 2026.04.22 | ₩41,788 | ₩41,828 | ₩41,747 | ₩41,802 | +0.04% | 3.5천 |
|---|
| 2026.04.21 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩41,734 | ₩41,793 | ₩41,734 | ₩41,754 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩41,385 | ₩41,753 | ₩41,385 | ₩41,753 | +0.89% | 1.5천 |
|---|
| 2026.04.16 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩41,680 | ₩41,680 | ₩41,680 | ₩41,680 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,479 | ₩41,533 | ₩41,479 | ₩41,507 | +0.07% | 6.4천 |
|---|
| 2026.04.13 | ₩40,446 | ₩41,369 | ₩40,446 | ₩41,369 | +2.28% | 1.1천 |
|---|
| 2026.04.10 | ₩41,573 | ₩41,573 | ₩41,265 | ₩41,273 | -0.72% | 9.7천 |
|---|
| 2026.04.09 | ₩41,130 | ₩41,281 | ₩41,130 | ₩41,281 | +0.37% | 600 |
|---|
| 2026.04.08 | ₩41,184 | ₩41,197 | ₩41,130 | ₩41,171 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩40,621 | ₩40,662 | ₩40,473 | ₩40,662 | +0.10% | 5.7천 |
|---|
| 2026.04.06 | ₩40,258 | ₩40,634 | ₩40,258 | ₩40,623 | +0.91% | 1.8천 |
|---|
| 2026.04.02 | ₩40,493 | ₩40,540 | ₩40,486 | ₩40,540 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,507 | ₩40,647 | ₩40,473 | ₩40,473 | -0.08% | 2.1천 |
|---|
| 2026.03.31 | ₩40,124 | ₩40,378 | ₩40,030 | ₩40,378 | +0.63% | 900 |
|---|
| 2026.03.30 | ₩39,883 | ₩39,883 | ₩39,775 | ₩39,775 | -0.27% | 1.5천 |
|---|
| 2026.03.27 | ₩40,165 | ₩40,165 | ₩39,859 | ₩39,859 | -0.76% | 3.2천 |
|---|
| 2026.03.26 | ₩40,621 | ₩40,621 | ₩40,264 | ₩40,264 | -0.88% | 500 |
|---|
| 2026.03.25 | ₩40,768 | ₩40,768 | ₩40,696 | ₩40,696 | -0.18% | 1.5천 |
|---|
| 2026.03.24 | ₩40,419 | ₩40,715 | ₩40,419 | ₩40,537 | +0.29% | 6.3천 |
|---|
| 2026.03.23 | ₩40,735 | ₩40,929 | ₩40,680 | ₩40,680 | -0.14% | 1.2천 |
|---|
| 2026.03.20 | ₩40,668 | ₩40,668 | ₩40,419 | ₩40,433 | -0.58% | 4천 |
|---|
| 2026.03.19 | ₩40,755 | ₩40,918 | ₩40,755 | ₩40,916 | +0.39% | 1.8천 |
|---|
| 2026.03.18 | ₩41,122 | ₩41,122 | ₩40,906 | ₩40,906 | -0.53% | 1.8천 |
|---|
| 2026.03.17 | ₩41,305 | ₩41,305 | ₩41,265 | ₩41,271 | -0.08% | 700 |
|---|
| 2026.03.16 | ₩41,385 | ₩41,385 | ₩41,144 | ₩41,165 | -0.53% | 6.4천 |
|---|
| 2026.03.13 | ₩41,238 | ₩41,238 | ₩40,932 | ₩40,932 | -0.74% | 5.8천 |
|---|
| 2026.03.12 | ₩40,983 | ₩41,238 | ₩40,983 | ₩41,102 | +0.29% | 800 |
|---|
| 2026.03.11 | ₩41,493 | ₩41,493 | ₩41,471 | ₩41,471 | -0.05% | 300 |
|---|
| 2026.03.10 | ₩41,467 | ₩41,694 | ₩41,412 | ₩41,426 | -0.10% | 4.1만 |
|---|
| 2026.03.09 | ₩41,238 | ₩41,540 | ₩41,191 | ₩41,509 | +0.66% | 2.3천 |
|---|
| 2026.03.06 | ₩41,224 | ₩41,479 | ₩41,224 | ₩41,365 | +0.34% | 5.4천 |
|---|
| 2026.03.05 | ₩41,895 | ₩41,895 | ₩41,466 | ₩41,664 | -0.55% | 1.1만 |
|---|
| 2026.03.04 | ₩41,358 | ₩41,841 | ₩41,358 | ₩41,784 | +1.03% | 1만 |
|---|
| 2026.03.03 | ₩41,345 | ₩41,613 | ₩41,157 | ₩41,566 | +0.54% | 4.5천 |
|---|
| 2026.03.02 | ₩41,694 | ₩41,841 | ₩41,694 | ₩41,841 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩41,654 | ₩41,754 | ₩41,654 | ₩41,754 | +0.24% | 7.6천 |
|---|
| 2026.02.26 | ₩41,962 | ₩41,962 | ₩41,721 | ₩41,875 | -0.21% | 2.5천 |
|---|
| 2026.02.25 | ₩41,982 | ₩42,043 | ₩41,949 | ₩42,043 | +0.14% | 5.2천 |
|---|
| 2026.02.24 | ₩41,600 | ₩41,882 | ₩41,600 | ₩41,841 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩41,794 | ₩41,801 | ₩41,546 | ₩41,546 | -0.59% | 1.5만 |
|---|
| 2026.02.20 | ₩41,761 | ₩41,908 | ₩41,761 | ₩41,892 | +0.31% | 1.9천 |
|---|
| 2026.02.19 | ₩41,707 | ₩41,707 | ₩41,627 | ₩41,652 | -0.13% | 1천 |
|---|
| 2026.02.18 | ₩42,002 | ₩42,002 | ₩41,761 | ₩41,777 | -0.54% | 5.3천 |
|---|
| 2026.02.17 | ₩41,385 | ₩41,734 | ₩41,307 | ₩41,629 | +0.59% | 3.5천 |
|---|
| 2026.02.13 | ₩41,554 | ₩41,654 | ₩41,479 | ₩41,482 | -0.17% | 2.2만 |
|---|
| 2026.02.12 | ₩42,271 | ₩42,271 | ₩41,560 | ₩41,560 | -1.68% | 1.6만 |
|---|
| 2026.02.11 | ₩42,499 | ₩42,499 | ₩41,949 | ₩42,033 | -1.10% | 2.7만 |
|---|
| 2026.02.10 | ₩41,841 | ₩42,204 | ₩41,841 | ₩42,002 | +0.38% | 3.4천 |
|---|
| 2026.02.09 | ₩42,163 | ₩42,183 | ₩42,163 | ₩42,183 | +0.05% | 600 |
|---|
| 2026.02.06 | ₩41,801 | ₩42,069 | ₩41,801 | ₩42,043 | +0.58% | 1.1천 |
|---|
| 2026.02.05 | ₩41,238 | ₩41,640 | ₩41,238 | ₩41,566 | +0.80% | 2.6천 |
|---|
| 2026.02.04 | ₩41,922 | ₩41,922 | ₩41,862 | ₩41,862 | -0.14% | 800 |
|---|
| 2026.02.03 | ₩42,056 | ₩42,056 | ₩41,895 | ₩41,908 | -0.35% | 900 |
|---|
| 2026.02.02 | ₩42,150 | ₩42,244 | ₩42,110 | ₩42,224 | +0.18% | 1.4천 |
|---|
| 2026.01.30 | ₩42,002 | ₩42,016 | ₩41,855 | ₩41,988 | -0.04% | 8.5천 |
|---|
| 2026.01.29 | ₩42,217 | ₩42,217 | ₩41,828 | ₩42,055 | -0.38% | 6.3천 |
|---|
| 2026.01.28 | ₩42,204 | ₩42,204 | ₩41,946 | ₩41,989 | -0.51% | 5.9천 |
|---|
| 2026.01.27 | ₩41,908 | ₩41,989 | ₩41,908 | ₩41,969 | +0.14% | 9.4천 |
|---|
| 2026.01.26 | ₩41,761 | ₩41,935 | ₩41,761 | ₩41,836 | +0.18% | 6.8천 |
|---|
| 2026.01.23 | ₩41,601 | ₩41,667 | ₩41,601 | ₩41,667 | +0.16% | 600 |
|---|
| 2026.01.22 | ₩41,694 | ₩41,694 | ₩41,644 | ₩41,654 | -0.10% | 4.3천 |
|---|
| 2026.01.21 | ₩41,332 | ₩41,526 | ₩41,191 | ₩41,409 | +0.19% | 5.2천 |
|---|
| 2026.01.20 | ₩41,207 | ₩41,318 | ₩41,020 | ₩41,020 | -0.45% | 5.1천 |
|---|
| 2026.01.16 | ₩41,680 | ₩41,707 | ₩41,654 | ₩41,660 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,678 | ₩41,687 | ₩41,607 | ₩41,607 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩41,624 | ₩41,640 | ₩41,587 | ₩41,587 | -0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩41,788 | ₩41,788 | ₩41,640 | ₩41,702 | -0.21% | 6.3천 |
|---|
| 2026.01.12 | ₩41,747 | ₩41,828 | ₩41,739 | ₩41,801 | +0.13% | 9.7천 |
|---|
| 2026.01.09 | ₩41,654 | ₩41,841 | ₩41,654 | ₩41,821 | +0.40% | 2.3만 |
|---|
| 2026.01.08 | ₩41,962 | ₩41,962 | ₩41,613 | ₩41,680 | -0.67% | 8.2천 |
|---|
| 2026.01.07 | ₩42,002 | ₩42,002 | ₩41,761 | ₩41,761 | -0.57% | 1.4만 |
|---|
| 2026.01.06 | ₩41,533 | ₩41,774 | ₩41,533 | ₩41,774 | +0.58% | 3천 |
|---|
| 2026.01.05 | ₩41,761 | ₩41,761 | ₩41,573 | ₩41,640 | -0.29% | 2.9만 |
|---|
| 2026.01.02 | ₩41,627 | ₩41,627 | ₩41,318 | ₩41,435 | -0.46% | 6.9천 |
|---|
| 2025.12.31 | ₩41,828 | ₩41,828 | ₩41,426 | ₩41,439 | -0.93% | 1.7만 |
|---|
| 2025.12.30 | ₩41,620 | ₩41,667 | ₩41,620 | ₩41,633 | +0.03% | 3.8천 |
|---|
| 2025.12.29 | ₩41,627 | ₩41,680 | ₩41,613 | ₩41,654 | +0.06% | 6.4천 |
|---|
| 2025.12.26 | ₩41,801 | ₩41,801 | ₩41,680 | ₩41,714 | -0.21% | 7.6천 |
|---|
| 2025.12.24 | ₩41,640 | ₩41,774 | ₩41,627 | ₩41,741 | +0.24% | 6.4천 |
|---|
| 2025.12.23 | ₩41,640 | ₩41,680 | ₩41,519 | ₩41,650 | +0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩41,493 | ₩41,519 | ₩41,436 | ₩41,493 | 0.00% | 2.1천 |
|---|
| 2025.12.19 | ₩41,546 | ₩41,546 | ₩41,204 | ₩41,303 | -0.58% | 4천 |
|---|
| 2025.12.18 | ₩41,278 | ₩41,278 | ₩41,050 | ₩41,130 | -0.36% | 4.2천 |
|---|
| 2025.12.17 | ₩41,153 | ₩41,171 | ₩40,816 | ₩40,816 | -0.82% | 1.9천 |
|---|
| 2025.12.16 | ₩41,224 | ₩41,238 | ₩41,117 | ₩41,197 | -0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩41,587 | ₩41,587 | ₩41,077 | ₩41,210 | -0.91% | 1.4만 |
|---|
| 2025.12.12 | ₩41,409 | ₩41,439 | ₩41,184 | ₩41,204 | -0.50% | 2.5천 |
|---|
| 2025.12.11 | ₩41,211 | ₩41,515 | ₩41,211 | ₩41,515 | +0.74% | 5.1천 |
|---|
| 2025.12.10 | ₩41,197 | ₩41,399 | ₩41,187 | ₩41,392 | +0.47% | 1.5만 |
|---|
| 2025.12.09 | ₩41,412 | ₩41,412 | ₩41,157 | ₩41,163 | -0.60% | 2.7천 |
|---|
| 2025.12.08 | ₩41,291 | ₩41,291 | ₩41,163 | ₩41,184 | -0.26% | 9.5천 |
|---|
| 2025.12.05 | ₩41,251 | ₩41,283 | ₩41,248 | ₩41,248 | -0.01% | 4.4천 |
|---|
| 2025.12.04 | ₩41,144 | ₩41,163 | ₩41,122 | ₩41,157 | +0.03% | 6.7천 |
|---|
| 2025.12.03 | ₩41,062 | ₩41,144 | ₩41,062 | ₩41,124 | +0.15% | 8.2천 |
|---|
| 2025.12.02 | ₩40,983 | ₩41,094 | ₩40,983 | ₩41,032 | +0.12% | 5.4천 |
|---|
| 2025.12.01 | ₩40,943 | ₩41,047 | ₩40,943 | ₩40,951 | +0.02% | 8.5천 |
|---|
| 2025.11.28 | ₩42,056 | ₩42,056 | ₩40,929 | ₩40,943 | -2.65% | 1.2만 |
|---|
| 2025.11.26 | ₩41,063 | ₩41,063 | ₩40,953 | ₩40,992 | -0.17% | 8.9천 |
|---|
| 2025.11.25 | ₩40,484 | ₩40,795 | ₩40,484 | ₩40,772 | +0.71% | 1.6천 |
|---|
| 2025.11.24 | ₩40,138 | ₩40,480 | ₩40,138 | ₩40,480 | +0.85% | 5.5천 |
|---|
| 2025.11.21 | ₩39,735 | ₩40,111 | ₩39,735 | ₩40,044 | +0.78% | 2.7천 |
|---|
| 2025.11.20 | ₩40,701 | ₩40,701 | ₩39,753 | ₩39,753 | -2.33% | 2.2천 |
|---|
| 2025.11.19 | ₩40,272 | ₩40,272 | ₩40,071 | ₩40,173 | -0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩40,220 | ₩40,299 | ₩40,029 | ₩40,139 | -0.20% | 1.8만 |
|---|
| 2025.11.17 | ₩40,641 | ₩40,668 | ₩40,315 | ₩40,315 | -0.80% | 7.1천 |
|---|
| 2025.11.14 | ₩40,540 | ₩40,741 | ₩40,486 | ₩40,622 | +0.20% | 800 |
|---|
| 2025.11.13 | ₩40,928 | ₩41,050 | ₩40,629 | ₩40,629 | -0.73% | 7.2천 |
|---|
| 2025.11.12 | ₩41,117 | ₩41,117 | ₩41,077 | ₩41,114 | -0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩41,104 | ₩41,104 | ₩41,077 | ₩41,086 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩40,889 | ₩40,979 | ₩40,715 | ₩40,979 | +0.22% | 800 |
|---|
| 2025.11.07 | ₩40,647 | ₩40,647 | ₩40,165 | ₩40,458 | -0.47% | 1.6천 |
|---|
| 2025.11.06 | ₩40,741 | ₩40,782 | ₩40,460 | ₩40,468 | -0.67% | 3.2천 |
|---|
| 2025.11.05 | ₩40,654 | ₩40,929 | ₩40,654 | ₩40,794 | +0.34% | 3.9천 |
|---|
| 2025.11.04 | ₩40,862 | ₩40,862 | ₩40,637 | ₩40,637 | -0.55% | 4.2천 |
|---|
| 2025.11.03 | ₩41,238 | ₩41,238 | ₩40,900 | ₩41,016 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩40,996 | ₩40,996 | ₩40,822 | ₩40,894 | -0.25% | 3천 |
|---|
| 2025.10.30 | ₩40,849 | ₩40,876 | ₩40,763 | ₩40,763 | -0.21% | 2.5천 |
|---|
| 2025.10.29 | ₩41,050 | ₩41,050 | ₩40,822 | ₩40,822 | -0.56% | 2천 |
|---|
| 2025.10.28 | ₩40,795 | ₩40,889 | ₩40,795 | ₩40,889 | +0.23% | 3천 |
|---|
| 2025.10.27 | ₩40,819 | ₩40,862 | ₩40,819 | ₩40,849 | +0.07% | 900 |
|---|
| 2025.10.24 | ₩40,661 | ₩40,661 | ₩40,599 | ₩40,599 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩40,419 | ₩40,419 | ₩40,364 | ₩40,364 | -0.14% | 300 |
|---|
| 2025.10.22 | ₩40,352 | ₩40,386 | ₩40,040 | ₩40,178 | -0.43% | 1.5만 |
|---|
| 2025.10.21 | ₩40,272 | ₩40,444 | ₩40,272 | ₩40,444 | +0.43% | 600 |
|---|
| 2025.10.20 | ₩40,283 | ₩40,352 | ₩40,283 | ₩40,330 | +0.12% | 2.3천 |
|---|
| 2025.10.17 | ₩39,936 | ₩40,037 | ₩39,936 | ₩40,037 | +0.25% | 500 |
|---|
| 2025.10.16 | ₩40,218 | ₩40,218 | ₩39,805 | ₩39,805 | -1.03% | 1.1만 |
|---|
| 2025.10.15 | ₩40,138 | ₩40,138 | ₩39,910 | ₩39,927 | -0.52% | 4.1천 |
|---|
| 2025.10.14 | ₩39,510 | ₩39,990 | ₩39,510 | ₩39,950 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩39,802 | ₩39,923 | ₩39,802 | ₩39,923 | +0.30% | 200 |
|---|
| 2025.10.10 | ₩40,044 | ₩40,044 | ₩39,433 | ₩39,433 | -1.52% | 3.2천 |
|---|