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 | ₩45,157 | ₩45,237 | ₩45,144 | ₩45,237 | +0.18% | 3.5천 |
| 2026.10.08 | ₩45,117 | ₩45,130 | ₩44,983 | ₩45,030 | -0.19% | 3.1만 |
| 2026.10.07 | ₩45,030 | ₩45,136 | ₩44,996 | ₩45,136 | +0.23% | 2.9천 |
| 2026.10.06 | ₩45,224 | ₩45,224 | ₩45,170 | ₩45,170 | -0.12% | 5.2천 |
| 2026.10.05 | ₩45,030 | ₩45,110 | ₩45,030 | ₩45,110 | +0.18% | 400 |
| 2026.10.02 | ₩44,970 | ₩44,983 | ₩44,836 | ₩44,901 | -0.15% | 3.4천 |
| 2026.10.01 | ₩44,528 | ₩44,711 | ₩44,474 | ₩44,711 | +0.41% | 4.1천 |
| 2026.09.30 | ₩44,836 | ₩44,836 | ₩44,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,735 |
| -0.22% |
| 1.7천 |
| 2026.09.29 | ₩44,541 | ₩44,742 | ₩44,541 | ₩44,647 | +0.24% | 4.6천 |
|---|
| 2026.09.28 | ₩44,796 | ₩44,876 | ₩44,763 | ₩44,763 | -0.07% | 7.7천 |
|---|
| 2026.09.25 | ₩44,956 | ₩45,010 | ₩44,916 | ₩44,998 | +0.09% | 2.7천 |
|---|
| 2026.09.24 | ₩44,836 | ₩44,862 | ₩44,796 | ₩44,796 | -0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩44,862 | ₩44,862 | ₩44,836 | ₩44,856 | -0.01% | 3.2천 |
|---|
| 2026.09.22 | ₩45,063 | ₩45,077 | ₩44,976 | ₩45,050 | -0.03% | 4.5천 |
|---|
| 2026.09.21 | ₩44,943 | ₩45,197 | ₩44,862 | ₩45,164 | +0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩45,304 | ₩45,304 | ₩44,515 | ₩44,693 | -1.35% | 6.4천 |
|---|
| 2026.09.17 | ₩44,501 | ₩44,729 | ₩44,501 | ₩44,729 | +0.51% | 3.2천 |
|---|
| 2026.09.16 | ₩44,354 | ₩44,642 | ₩44,274 | ₩44,358 | +0.01% | 2.2천 |
|---|
| 2026.09.15 | ₩44,494 | ₩44,494 | ₩44,454 | ₩44,476 | -0.04% | 2.1천 |
|---|
| 2026.09.14 | ₩44,809 | ₩44,943 | ₩44,555 | ₩44,662 | -0.33% | 1.5만 |
|---|
| 2026.09.11 | ₩44,869 | ₩44,916 | ₩44,869 | ₩44,889 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩44,675 | ₩44,689 | ₩44,474 | ₩44,535 | -0.31% | 5.1천 |
|---|
| 2026.09.09 | ₩44,541 | ₩44,742 | ₩44,541 | ₩44,622 | +0.18% | 4.1천 |
|---|
| 2026.09.08 | ₩44,782 | ₩44,919 | ₩44,782 | ₩44,842 | +0.13% | 6.3천 |
|---|
| 2026.09.04 | ₩45,123 | ₩45,123 | ₩45,023 | ₩45,063 | -0.13% | 3.9천 |
|---|
| 2026.09.03 | ₩44,809 | ₩45,130 | ₩44,809 | ₩45,119 | +0.69% | 2.6천 |
|---|
| 2026.09.02 | ₩44,689 | ₩44,916 | ₩44,689 | ₩44,809 | +0.27% | 7.8천 |
|---|
| 2026.09.01 | ₩44,729 | ₩44,729 | ₩44,595 | ₩44,602 | -0.28% | 1.9천 |
|---|
| 2026.08.31 | ₩44,749 | ₩44,876 | ₩44,749 | ₩44,789 | +0.09% | 4.1천 |
|---|
| 2026.08.28 | ₩44,983 | ₩45,144 | ₩44,889 | ₩44,911 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩44,862 | ₩44,943 | ₩44,862 | ₩44,929 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩44,488 | ₩44,702 | ₩44,488 | ₩44,662 | +0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩44,608 | ₩44,635 | ₩44,555 | ₩44,635 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩44,555 | ₩44,595 | ₩44,488 | ₩44,580 | +0.06% | 2.3만 |
|---|
| 2026.08.21 | ₩44,568 | ₩44,689 | ₩44,555 | ₩44,595 | +0.06% | 2.4만 |
|---|
| 2026.08.20 | ₩44,695 | ₩44,695 | ₩44,528 | ₩44,528 | -0.37% | 9.4천 |
|---|
| 2026.08.19 | ₩44,789 | ₩44,876 | ₩44,769 | ₩44,789 | 0.00% | 7.2천 |
|---|
| 2026.08.18 | ₩44,862 | ₩44,862 | ₩44,782 | ₩44,809 | -0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩44,983 | ₩44,983 | ₩44,909 | ₩44,909 | -0.16% | 4.8천 |
|---|
| 2026.08.14 | ₩44,996 | ₩45,010 | ₩44,916 | ₩44,943 | -0.12% | 4.7천 |
|---|
| 2026.08.13 | ₩44,929 | ₩44,951 | ₩44,889 | ₩44,951 | +0.05% | 4.5천 |
|---|
| 2026.08.12 | ₩44,796 | ₩44,796 | ₩44,729 | ₩44,749 | -0.10% | 5.2천 |
|---|
| 2026.08.11 | ₩44,996 | ₩44,996 | ₩44,715 | ₩44,715 | -0.62% | 7.7천 |
|---|
| 2026.08.10 | ₩44,849 | ₩44,862 | ₩44,781 | ₩44,781 | -0.15% | 2만 |
|---|
| 2026.08.07 | ₩44,715 | ₩44,769 | ₩44,675 | ₩44,750 | +0.08% | 800 |
|---|
| 2026.08.06 | ₩44,729 | ₩44,729 | ₩44,595 | ₩44,606 | -0.28% | 6.4천 |
|---|
| 2026.08.05 | ₩44,648 | ₩44,648 | ₩44,595 | ₩44,638 | -0.02% | 7.7천 |
|---|
| 2026.08.04 | ₩44,508 | ₩44,675 | ₩44,508 | ₩44,662 | +0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩44,394 | ₩44,474 | ₩44,394 | ₩44,474 | +0.18% | 1천 |
|---|
| 2026.07.31 | ₩43,778 | ₩44,188 | ₩43,778 | ₩44,188 | +0.94% | 4.9천 |
|---|
| 2026.07.30 | ₩43,691 | ₩44,039 | ₩43,591 | ₩43,859 | +0.38% | 4.4천 |
|---|
| 2026.07.29 | ₩43,618 | ₩43,952 | ₩43,305 | ₩43,305 | -0.72% | 1.7천 |
|---|
| 2026.07.28 | ₩43,544 | ₩43,805 | ₩43,544 | ₩43,805 | +0.60% | 8.1천 |
|---|
| 2026.07.27 | ₩43,859 | ₩43,939 | ₩43,551 | ₩43,631 | -0.52% | 1.6만 |
|---|
| 2026.07.24 | ₩43,591 | ₩43,819 | ₩43,591 | ₩43,685 | +0.21% | 2.5천 |
|---|
| 2026.07.23 | ₩43,691 | ₩43,691 | ₩43,484 | ₩43,500 | -0.44% | 5.5천 |
|---|
| 2026.07.22 | ₩44,033 | ₩44,033 | ₩43,879 | ₩43,972 | -0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩43,839 | ₩43,952 | ₩43,839 | ₩43,932 | +0.21% | 2.3천 |
|---|
| 2026.07.20 | ₩43,752 | ₩43,805 | ₩43,631 | ₩43,631 | -0.28% | 6.3천 |
|---|
| 2026.07.17 | ₩43,471 | ₩43,792 | ₩43,444 | ₩43,659 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩43,885 | ₩43,966 | ₩43,885 | ₩43,952 | +0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩43,946 | ₩43,967 | ₩43,885 | ₩43,967 | +0.05% | 2.3천 |
|---|
| 2026.07.14 | ₩43,725 | ₩43,819 | ₩43,725 | ₩43,792 | +0.15% | 2.3천 |
|---|
| 2026.07.13 | ₩43,859 | ₩43,859 | ₩43,654 | ₩43,654 | -0.47% | 7.9천 |
|---|
| 2026.07.10 | ₩43,631 | ₩43,885 | ₩43,631 | ₩43,885 | +0.58% | 1.8천 |
|---|
| 2026.07.09 | ₩43,203 | ₩43,685 | ₩43,203 | ₩43,670 | +1.08% | 3.3천 |
|---|
| 2026.07.08 | ₩43,283 | ₩43,396 | ₩43,230 | ₩43,396 | +0.26% | 600 |
|---|
| 2026.07.07 | ₩43,457 | ₩43,457 | ₩43,377 | ₩43,428 | -0.07% | 8.8천 |
|---|
| 2026.07.06 | ₩43,190 | ₩43,556 | ₩43,190 | ₩43,521 | +0.77% | 7.8천 |
|---|
| 2026.07.02 | ₩43,404 | ₩43,404 | ₩42,989 | ₩43,131 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩43,056 | ₩43,303 | ₩43,056 | ₩43,190 | +0.31% | 3.2만 |
|---|
| 2026.06.30 | ₩42,815 | ₩43,190 | ₩42,815 | ₩43,190 | +0.88% | 9.7천 |
|---|
| 2026.06.29 | ₩42,721 | ₩42,975 | ₩42,721 | ₩42,946 | +0.53% | 4.9천 |
|---|
| 2026.06.26 | ₩42,386 | ₩42,721 | ₩42,386 | ₩42,601 | +0.51% | 1.1만 |
|---|
| 2026.06.25 | ₩42,761 | ₩42,831 | ₩42,579 | ₩42,579 | -0.43% | 5천 |
|---|
| 2026.06.24 | ₩42,701 | ₩42,935 | ₩42,625 | ₩42,625 | -0.18% | 4.7천 |
|---|
| 2026.06.23 | ₩42,868 | ₩42,868 | ₩42,587 | ₩42,694 | -0.41% | 4.6천 |
|---|
| 2026.06.22 | ₩43,270 | ₩43,270 | ₩43,078 | ₩43,078 | -0.44% | 1.1천 |
|---|
| 2026.06.18 | ₩43,123 | ₩43,186 | ₩43,116 | ₩43,186 | +0.15% | 6.5천 |
|---|
| 2026.06.17 | ₩43,190 | ₩43,203 | ₩42,902 | ₩42,902 | -0.67% | 2천 |
|---|
| 2026.06.16 | ₩43,256 | ₩43,256 | ₩43,171 | ₩43,171 | -0.20% | 1.6천 |
|---|
| 2026.06.15 | ₩43,243 | ₩43,323 | ₩43,243 | ₩43,259 | +0.04% | 8천 |
|---|
| 2026.06.12 | ₩42,587 | ₩42,842 | ₩42,587 | ₩42,842 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩42,199 | ₩42,795 | ₩42,039 | ₩42,662 | +1.10% | 5.2천 |
|---|
| 2026.06.10 | ₩42,627 | ₩42,627 | ₩42,055 | ₩42,055 | -1.34% | 6.5천 |
|---|
| 2026.06.09 | ₩42,775 | ₩42,775 | ₩42,052 | ₩42,589 | -0.43% | 9.1천 |
|---|
| 2026.06.08 | ₩42,915 | ₩42,975 | ₩42,721 | ₩42,721 | -0.45% | 9천 |
|---|
| 2026.06.05 | ₩43,256 | ₩43,256 | ₩42,689 | ₩42,689 | -1.31% | 1.8천 |
|---|
| 2026.06.04 | ₩43,377 | ₩43,591 | ₩43,377 | ₩43,547 | +0.39% | 1.1만 |
|---|
| 2026.06.03 | ₩43,404 | ₩43,551 | ₩43,390 | ₩43,457 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩43,537 | ₩43,604 | ₩43,457 | ₩43,511 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩43,738 | ₩43,738 | ₩43,404 | ₩43,551 | -0.43% | 1.4만 |
|---|
| 2026.05.29 | ₩43,451 | ₩43,471 | ₩43,417 | ₩43,471 | +0.05% | 9.8천 |
|---|
| 2026.05.28 | ₩43,223 | ₩43,365 | ₩43,223 | ₩43,365 | +0.33% | 4.4천 |
|---|
| 2026.05.27 | ₩43,256 | ₩43,270 | ₩43,210 | ₩43,243 | -0.03% | 3.5천 |
|---|
| 2026.05.26 | ₩43,297 | ₩43,297 | ₩43,216 | ₩43,239 | -0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩43,116 | ₩43,136 | ₩43,089 | ₩43,096 | -0.05% | 800 |
|---|
| 2026.05.21 | ₩42,801 | ₩42,975 | ₩42,775 | ₩42,908 | +0.25% | 9.8천 |
|---|
| 2026.05.20 | ₩42,855 | ₩42,855 | ₩42,761 | ₩42,840 | -0.03% | 1.1만 |
|---|
| 2026.05.19 | ₩42,654 | ₩42,721 | ₩42,520 | ₩42,668 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩42,815 | ₩42,815 | ₩42,668 | ₩42,741 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩42,835 | ₩43,002 | ₩42,768 | ₩42,801 | -0.08% | 2만 |
|---|
| 2026.05.14 | ₩42,955 | ₩43,002 | ₩42,908 | ₩42,949 | -0.02% | 8.4천 |
|---|
| 2026.05.13 | ₩42,708 | ₩42,842 | ₩42,708 | ₩42,835 | +0.30% | 2.2천 |
|---|
| 2026.05.12 | ₩42,293 | ₩42,578 | ₩42,293 | ₩42,578 | +0.67% | 1.5만 |
|---|
| 2026.05.11 | ₩42,734 | ₩42,775 | ₩42,625 | ₩42,625 | -0.26% | 5.4천 |
|---|
| 2026.05.08 | ₩42,253 | ₩42,627 | ₩42,253 | ₩42,534 | +0.67% | 3.8만 |
|---|
| 2026.05.07 | ₩42,520 | ₩42,520 | ₩42,494 | ₩42,494 | -0.06% | 2.8천 |
|---|
| 2026.05.06 | ₩42,801 | ₩42,801 | ₩42,487 | ₩42,514 | -0.67% | 1.3만 |
|---|
| 2026.05.05 | ₩42,386 | ₩42,467 | ₩42,373 | ₩42,424 | +0.09% | 7.8천 |
|---|
| 2026.05.04 | ₩42,172 | ₩42,306 | ₩42,172 | ₩42,253 | +0.19% | 1.2만 |
|---|
| 2026.05.01 | ₩42,279 | ₩42,346 | ₩42,261 | ₩42,263 | -0.04% | 1.4만 |
|---|
| 2026.04.30 | ₩41,952 | ₩42,206 | ₩41,952 | ₩42,155 | +0.48% | 4.9천 |
|---|
| 2026.04.29 | ₩41,811 | ₩41,899 | ₩41,811 | ₩41,899 | +0.21% | 1.4천 |
|---|
| 2026.04.28 | ₩41,557 | ₩41,811 | ₩41,557 | ₩41,804 | +0.60% | 8.9천 |
|---|
| 2026.04.27 | ₩41,450 | ₩41,838 | ₩41,450 | ₩41,818 | +0.89% | 1.1만 |
|---|
| 2026.04.24 | ₩41,958 | ₩41,958 | ₩41,650 | ₩41,724 | -0.56% | 1.4천 |
|---|
| 2026.04.23 | ₩41,691 | ₩41,691 | ₩41,624 | ₩41,624 | -0.16% | 2.9천 |
|---|
| 2026.04.22 | ₩41,691 | ₩41,731 | ₩41,650 | ₩41,705 | +0.04% | 3.5천 |
|---|
| 2026.04.21 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩41,637 | ₩41,696 | ₩41,637 | ₩41,657 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩41,289 | ₩41,656 | ₩41,289 | ₩41,656 | +0.89% | 1.5천 |
|---|
| 2026.04.16 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,383 | ₩41,436 | ₩41,383 | ₩41,411 | +0.07% | 6.4천 |
|---|
| 2026.04.13 | ₩40,352 | ₩41,273 | ₩40,352 | ₩41,273 | +2.28% | 1.1천 |
|---|
| 2026.04.10 | ₩41,476 | ₩41,476 | ₩41,169 | ₩41,177 | -0.72% | 9.7천 |
|---|
| 2026.04.09 | ₩41,035 | ₩41,185 | ₩41,035 | ₩41,185 | +0.37% | 600 |
|---|
| 2026.04.08 | ₩41,088 | ₩41,102 | ₩41,035 | ₩41,075 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩40,526 | ₩40,568 | ₩40,379 | ₩40,568 | +0.10% | 5.7천 |
|---|
| 2026.04.06 | ₩40,165 | ₩40,540 | ₩40,165 | ₩40,529 | +0.91% | 1.8천 |
|---|
| 2026.04.02 | ₩40,399 | ₩40,446 | ₩40,392 | ₩40,446 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,412 | ₩40,553 | ₩40,379 | ₩40,379 | -0.08% | 2.1천 |
|---|
| 2026.03.31 | ₩40,031 | ₩40,284 | ₩39,937 | ₩40,284 | +0.63% | 900 |
|---|
| 2026.03.30 | ₩39,790 | ₩39,790 | ₩39,683 | ₩39,683 | -0.27% | 1.5천 |
|---|
| 2026.03.27 | ₩40,071 | ₩40,071 | ₩39,766 | ₩39,766 | -0.76% | 3.2천 |
|---|
| 2026.03.26 | ₩40,526 | ₩40,526 | ₩40,170 | ₩40,170 | -0.88% | 500 |
|---|
| 2026.03.25 | ₩40,673 | ₩40,673 | ₩40,601 | ₩40,601 | -0.18% | 1.5천 |
|---|
| 2026.03.24 | ₩40,325 | ₩40,620 | ₩40,325 | ₩40,443 | +0.29% | 6.3천 |
|---|
| 2026.03.23 | ₩40,640 | ₩40,834 | ₩40,585 | ₩40,585 | -0.14% | 1.2천 |
|---|
| 2026.03.20 | ₩40,573 | ₩40,573 | ₩40,325 | ₩40,339 | -0.58% | 4천 |
|---|
| 2026.03.19 | ₩40,660 | ₩40,823 | ₩40,660 | ₩40,821 | +0.39% | 1.8천 |
|---|
| 2026.03.18 | ₩41,027 | ₩41,027 | ₩40,811 | ₩40,811 | -0.53% | 1.8천 |
|---|
| 2026.03.17 | ₩41,209 | ₩41,209 | ₩41,169 | ₩41,175 | -0.08% | 700 |
|---|
| 2026.03.16 | ₩41,289 | ₩41,289 | ₩41,048 | ₩41,070 | -0.53% | 6.4천 |
|---|
| 2026.03.13 | ₩41,142 | ₩41,142 | ₩40,837 | ₩40,837 | -0.74% | 5.8천 |
|---|
| 2026.03.12 | ₩40,888 | ₩41,142 | ₩40,888 | ₩41,007 | +0.29% | 800 |
|---|
| 2026.03.11 | ₩41,396 | ₩41,396 | ₩41,375 | ₩41,375 | -0.05% | 300 |
|---|
| 2026.03.10 | ₩41,371 | ₩41,597 | ₩41,316 | ₩41,329 | -0.10% | 4.1만 |
|---|
| 2026.03.09 | ₩41,142 | ₩41,443 | ₩41,095 | ₩41,412 | +0.66% | 2.3천 |
|---|
| 2026.03.06 | ₩41,128 | ₩41,383 | ₩41,128 | ₩41,269 | +0.34% | 5.4천 |
|---|
| 2026.03.05 | ₩41,798 | ₩41,798 | ₩41,369 | ₩41,567 | -0.55% | 1.1만 |
|---|
| 2026.03.04 | ₩41,262 | ₩41,744 | ₩41,262 | ₩41,687 | +1.03% | 1만 |
|---|
| 2026.03.03 | ₩41,249 | ₩41,517 | ₩41,061 | ₩41,470 | +0.54% | 4.5천 |
|---|
| 2026.03.02 | ₩41,597 | ₩41,744 | ₩41,597 | ₩41,744 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩41,557 | ₩41,657 | ₩41,557 | ₩41,657 | +0.24% | 7.6천 |
|---|
| 2026.02.26 | ₩41,865 | ₩41,865 | ₩41,624 | ₩41,778 | -0.21% | 2.5천 |
|---|
| 2026.02.25 | ₩41,885 | ₩41,945 | ₩41,851 | ₩41,945 | +0.14% | 5.2천 |
|---|
| 2026.02.24 | ₩41,503 | ₩41,784 | ₩41,503 | ₩41,744 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩41,697 | ₩41,704 | ₩41,450 | ₩41,450 | -0.59% | 1.5만 |
|---|
| 2026.02.20 | ₩41,664 | ₩41,811 | ₩41,664 | ₩41,795 | +0.31% | 1.9천 |
|---|
| 2026.02.19 | ₩41,610 | ₩41,610 | ₩41,530 | ₩41,555 | -0.13% | 1천 |
|---|
| 2026.02.18 | ₩41,905 | ₩41,905 | ₩41,664 | ₩41,680 | -0.54% | 5.3천 |
|---|
| 2026.02.17 | ₩41,289 | ₩41,637 | ₩41,211 | ₩41,533 | +0.59% | 3.5천 |
|---|
| 2026.02.13 | ₩41,458 | ₩41,557 | ₩41,383 | ₩41,385 | -0.17% | 2.2만 |
|---|
| 2026.02.12 | ₩42,172 | ₩42,172 | ₩41,463 | ₩41,463 | -1.68% | 1.6만 |
|---|
| 2026.02.11 | ₩42,400 | ₩42,400 | ₩41,851 | ₩41,935 | -1.10% | 2.7만 |
|---|
| 2026.02.10 | ₩41,744 | ₩42,105 | ₩41,744 | ₩41,905 | +0.38% | 3.4천 |
|---|
| 2026.02.09 | ₩42,065 | ₩42,085 | ₩42,065 | ₩42,085 | +0.05% | 600 |
|---|
| 2026.02.06 | ₩41,704 | ₩41,972 | ₩41,704 | ₩41,945 | +0.58% | 1.1천 |
|---|
| 2026.02.05 | ₩41,142 | ₩41,543 | ₩41,142 | ₩41,470 | +0.80% | 2.6천 |
|---|
| 2026.02.04 | ₩41,824 | ₩41,824 | ₩41,764 | ₩41,764 | -0.14% | 800 |
|---|
| 2026.02.03 | ₩41,958 | ₩41,958 | ₩41,798 | ₩41,811 | -0.35% | 900 |
|---|
| 2026.02.02 | ₩42,052 | ₩42,146 | ₩42,012 | ₩42,126 | +0.18% | 1.4천 |
|---|
| 2026.01.30 | ₩41,905 | ₩41,918 | ₩41,757 | ₩41,890 | -0.04% | 8.5천 |
|---|
| 2026.01.29 | ₩42,119 | ₩42,119 | ₩41,731 | ₩41,957 | -0.38% | 6.3천 |
|---|
| 2026.01.28 | ₩42,105 | ₩42,105 | ₩41,848 | ₩41,891 | -0.51% | 5.9천 |
|---|
| 2026.01.27 | ₩41,811 | ₩41,891 | ₩41,811 | ₩41,871 | +0.14% | 9.4천 |
|---|
| 2026.01.26 | ₩41,664 | ₩41,838 | ₩41,664 | ₩41,739 | +0.18% | 6.8천 |
|---|
| 2026.01.23 | ₩41,505 | ₩41,570 | ₩41,505 | ₩41,570 | +0.16% | 600 |
|---|
| 2026.01.22 | ₩41,597 | ₩41,597 | ₩41,547 | ₩41,557 | -0.10% | 4.3천 |
|---|
| 2026.01.21 | ₩41,235 | ₩41,430 | ₩41,095 | ₩41,313 | +0.19% | 5.2천 |
|---|
| 2026.01.20 | ₩41,111 | ₩41,222 | ₩40,925 | ₩40,925 | -0.45% | 5.1천 |
|---|
| 2026.01.16 | ₩41,583 | ₩41,610 | ₩41,557 | ₩41,563 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,581 | ₩41,590 | ₩41,510 | ₩41,510 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩41,527 | ₩41,543 | ₩41,490 | ₩41,490 | -0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩41,691 | ₩41,691 | ₩41,543 | ₩41,605 | -0.21% | 6.3천 |
|---|
| 2026.01.12 | ₩41,650 | ₩41,731 | ₩41,642 | ₩41,704 | +0.13% | 9.7천 |
|---|
| 2026.01.09 | ₩41,557 | ₩41,744 | ₩41,557 | ₩41,724 | +0.40% | 2.3만 |
|---|
| 2026.01.08 | ₩41,865 | ₩41,865 | ₩41,517 | ₩41,583 | -0.67% | 8.2천 |
|---|
| 2026.01.07 | ₩41,905 | ₩41,905 | ₩41,664 | ₩41,664 | -0.57% | 1.4만 |
|---|
| 2026.01.06 | ₩41,436 | ₩41,677 | ₩41,436 | ₩41,677 | +0.58% | 3천 |
|---|
| 2026.01.05 | ₩41,664 | ₩41,664 | ₩41,476 | ₩41,543 | -0.29% | 2.9만 |
|---|
| 2026.01.02 | ₩41,530 | ₩41,530 | ₩41,222 | ₩41,339 | -0.46% | 6.9천 |
|---|
| 2025.12.31 | ₩41,731 | ₩41,731 | ₩41,329 | ₩41,343 | -0.93% | 1.7만 |
|---|
| 2025.12.30 | ₩41,523 | ₩41,570 | ₩41,523 | ₩41,537 | +0.03% | 3.8천 |
|---|
| 2025.12.29 | ₩41,530 | ₩41,583 | ₩41,517 | ₩41,557 | +0.06% | 6.4천 |
|---|
| 2025.12.26 | ₩41,704 | ₩41,704 | ₩41,583 | ₩41,617 | -0.21% | 7.6천 |
|---|
| 2025.12.24 | ₩41,543 | ₩41,677 | ₩41,530 | ₩41,644 | +0.24% | 6.4천 |
|---|
| 2025.12.23 | ₩41,543 | ₩41,583 | ₩41,423 | ₩41,553 | +0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩41,396 | ₩41,423 | ₩41,340 | ₩41,396 | 0.00% | 2.1천 |
|---|
| 2025.12.19 | ₩41,450 | ₩41,450 | ₩41,108 | ₩41,207 | -0.58% | 4천 |
|---|
| 2025.12.18 | ₩41,182 | ₩41,182 | ₩40,954 | ₩41,035 | -0.36% | 4.2천 |
|---|
| 2025.12.17 | ₩41,057 | ₩41,075 | ₩40,722 | ₩40,722 | -0.82% | 1.9천 |
|---|
| 2025.12.16 | ₩41,128 | ₩41,142 | ₩41,021 | ₩41,102 | -0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩41,490 | ₩41,490 | ₩40,981 | ₩41,114 | -0.91% | 1.4만 |
|---|
| 2025.12.12 | ₩41,313 | ₩41,343 | ₩41,088 | ₩41,108 | -0.50% | 2.5천 |
|---|
| 2025.12.11 | ₩41,115 | ₩41,419 | ₩41,115 | ₩41,419 | +0.74% | 5.1천 |
|---|
| 2025.12.10 | ₩41,102 | ₩41,302 | ₩41,091 | ₩41,296 | +0.47% | 1.5만 |
|---|
| 2025.12.09 | ₩41,316 | ₩41,316 | ₩41,061 | ₩41,067 | -0.60% | 2.7천 |
|---|
| 2025.12.08 | ₩41,195 | ₩41,195 | ₩41,067 | ₩41,088 | -0.26% | 9.5천 |
|---|
| 2025.12.05 | ₩41,155 | ₩41,187 | ₩41,153 | ₩41,153 | -0.01% | 4.4천 |
|---|
| 2025.12.04 | ₩41,048 | ₩41,067 | ₩41,027 | ₩41,061 | +0.03% | 6.7천 |
|---|
| 2025.12.03 | ₩40,966 | ₩41,048 | ₩40,966 | ₩41,028 | +0.15% | 8.2천 |
|---|
| 2025.12.02 | ₩40,888 | ₩40,999 | ₩40,888 | ₩40,937 | +0.12% | 5.4천 |
|---|
| 2025.12.01 | ₩40,847 | ₩40,952 | ₩40,847 | ₩40,855 | +0.02% | 8.5천 |
|---|
| 2025.11.28 | ₩41,958 | ₩41,958 | ₩40,834 | ₩40,847 | -2.65% | 1.2만 |
|---|
| 2025.11.26 | ₩40,968 | ₩40,968 | ₩40,858 | ₩40,897 | -0.17% | 8.9천 |
|---|
| 2025.11.25 | ₩40,390 | ₩40,700 | ₩40,390 | ₩40,677 | +0.71% | 1.6천 |
|---|
| 2025.11.24 | ₩40,044 | ₩40,386 | ₩40,044 | ₩40,386 | +0.85% | 5.5천 |
|---|
| 2025.11.21 | ₩39,643 | ₩40,018 | ₩39,643 | ₩39,951 | +0.78% | 2.7천 |
|---|
| 2025.11.20 | ₩40,606 | ₩40,606 | ₩39,660 | ₩39,660 | -2.33% | 2.2천 |
|---|
| 2025.11.19 | ₩40,178 | ₩40,178 | ₩39,977 | ₩40,079 | -0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩40,126 | ₩40,205 | ₩39,936 | ₩40,046 | -0.20% | 1.8만 |
|---|
| 2025.11.17 | ₩40,546 | ₩40,573 | ₩40,221 | ₩40,221 | -0.80% | 7.1천 |
|---|
| 2025.11.14 | ₩40,446 | ₩40,647 | ₩40,392 | ₩40,527 | +0.20% | 800 |
|---|
| 2025.11.13 | ₩40,833 | ₩40,954 | ₩40,534 | ₩40,534 | -0.73% | 7.2천 |
|---|
| 2025.11.12 | ₩41,021 | ₩41,021 | ₩40,981 | ₩41,019 | -0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩41,008 | ₩41,008 | ₩40,981 | ₩40,991 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩40,794 | ₩40,883 | ₩40,620 | ₩40,883 | +0.22% | 800 |
|---|
| 2025.11.07 | ₩40,553 | ₩40,553 | ₩40,071 | ₩40,364 | -0.47% | 1.6천 |
|---|
| 2025.11.06 | ₩40,647 | ₩40,687 | ₩40,366 | ₩40,374 | -0.67% | 3.2천 |
|---|
| 2025.11.05 | ₩40,560 | ₩40,834 | ₩40,560 | ₩40,699 | +0.34% | 3.9천 |
|---|
| 2025.11.04 | ₩40,767 | ₩40,767 | ₩40,542 | ₩40,542 | -0.55% | 4.2천 |
|---|
| 2025.11.03 | ₩41,142 | ₩41,142 | ₩40,805 | ₩40,921 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩40,901 | ₩40,901 | ₩40,727 | ₩40,799 | -0.25% | 3천 |
|---|
| 2025.10.30 | ₩40,754 | ₩40,780 | ₩40,668 | ₩40,668 | -0.21% | 2.5천 |
|---|
| 2025.10.29 | ₩40,954 | ₩40,954 | ₩40,727 | ₩40,727 | -0.56% | 2천 |
|---|
| 2025.10.28 | ₩40,700 | ₩40,794 | ₩40,700 | ₩40,794 | +0.23% | 3천 |
|---|
| 2025.10.27 | ₩40,724 | ₩40,767 | ₩40,724 | ₩40,754 | +0.07% | 900 |
|---|
| 2025.10.24 | ₩40,566 | ₩40,566 | ₩40,505 | ₩40,505 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩40,325 | ₩40,325 | ₩40,271 | ₩40,271 | -0.14% | 300 |
|---|
| 2025.10.22 | ₩40,258 | ₩40,292 | ₩39,947 | ₩40,084 | -0.43% | 1.5만 |
|---|
| 2025.10.21 | ₩40,178 | ₩40,349 | ₩40,178 | ₩40,349 | +0.43% | 600 |
|---|
| 2025.10.20 | ₩40,189 | ₩40,258 | ₩40,189 | ₩40,236 | +0.12% | 2.3천 |
|---|
| 2025.10.17 | ₩39,844 | ₩39,944 | ₩39,844 | ₩39,944 | +0.25% | 500 |
|---|
| 2025.10.16 | ₩40,125 | ₩40,125 | ₩39,712 | ₩39,712 | -1.03% | 1.1만 |
|---|
| 2025.10.15 | ₩40,044 | ₩40,044 | ₩39,817 | ₩39,834 | -0.52% | 4.1천 |
|---|
| 2025.10.14 | ₩39,418 | ₩39,897 | ₩39,418 | ₩39,857 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩39,710 | ₩39,830 | ₩39,710 | ₩39,830 | +0.30% | 200 |
|---|
| 2025.10.10 | ₩39,951 | ₩39,951 | ₩39,342 | ₩39,342 | -1.52% | 3.2천 |
|---|