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 | ₩45,250 | ₩45,331 | ₩45,237 | ₩45,331 | +0.18% | 3.5천 |
| 2026.10.08 | ₩45,210 | ₩45,223 | ₩45,076 | ₩45,123 | -0.19% | 3.1만 |
| 2026.10.07 | ₩45,123 | ₩45,229 | ₩45,089 | ₩45,229 | +0.23% | 2.9천 |
| 2026.10.06 | ₩45,317 | ₩45,317 | ₩45,263 | ₩45,263 | -0.12% | 5.2천 |
| 2026.10.05 | ₩45,123 | ₩45,203 | ₩45,123 | ₩45,203 | +0.18% | 400 |
| 2026.10.02 | ₩45,062 | ₩45,076 | ₩44,928 | ₩44,994 | -0.15% | 3.4천 |
| 2026.10.01 | ₩44,620 | ₩44,803 | ₩44,566 | ₩44,803 | +0.41% | 4.1천 |
| 2026.09.30 | ₩44,928 | ₩44,928 | ₩44,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,828 |
| -0.22% |
| 1.7천 |
| 2026.09.29 | ₩44,633 | ₩44,834 | ₩44,633 | ₩44,739 | +0.24% | 4.6천 |
|---|
| 2026.09.28 | ₩44,888 | ₩44,968 | ₩44,856 | ₩44,856 | -0.07% | 7.7천 |
|---|
| 2026.09.25 | ₩45,049 | ₩45,103 | ₩45,009 | ₩45,090 | +0.09% | 2.7천 |
|---|
| 2026.09.24 | ₩44,928 | ₩44,955 | ₩44,888 | ₩44,888 | -0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩44,955 | ₩44,955 | ₩44,928 | ₩44,948 | -0.01% | 3.2천 |
|---|
| 2026.09.22 | ₩45,156 | ₩45,170 | ₩45,069 | ₩45,143 | -0.03% | 4.5천 |
|---|
| 2026.09.21 | ₩45,035 | ₩45,290 | ₩44,955 | ₩45,257 | +0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩45,398 | ₩45,398 | ₩44,606 | ₩44,785 | -1.35% | 6.4천 |
|---|
| 2026.09.17 | ₩44,593 | ₩44,821 | ₩44,593 | ₩44,821 | +0.51% | 3.2천 |
|---|
| 2026.09.16 | ₩44,445 | ₩44,734 | ₩44,365 | ₩44,449 | +0.01% | 2.2천 |
|---|
| 2026.09.15 | ₩44,586 | ₩44,586 | ₩44,546 | ₩44,567 | -0.04% | 2.1천 |
|---|
| 2026.09.14 | ₩44,901 | ₩45,035 | ₩44,647 | ₩44,754 | -0.33% | 1.5만 |
|---|
| 2026.09.11 | ₩44,962 | ₩45,009 | ₩44,962 | ₩44,982 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩44,767 | ₩44,781 | ₩44,566 | ₩44,626 | -0.31% | 5.1천 |
|---|
| 2026.09.09 | ₩44,633 | ₩44,834 | ₩44,633 | ₩44,714 | +0.18% | 4.1천 |
|---|
| 2026.09.08 | ₩44,875 | ₩45,011 | ₩44,875 | ₩44,935 | +0.13% | 6.3천 |
|---|
| 2026.09.04 | ₩45,217 | ₩45,217 | ₩45,116 | ₩45,156 | -0.13% | 3.9천 |
|---|
| 2026.09.03 | ₩44,901 | ₩45,223 | ₩44,901 | ₩45,213 | +0.69% | 2.6천 |
|---|
| 2026.09.02 | ₩44,781 | ₩45,009 | ₩44,781 | ₩44,901 | +0.27% | 7.8천 |
|---|
| 2026.09.01 | ₩44,821 | ₩44,821 | ₩44,687 | ₩44,693 | -0.28% | 1.9천 |
|---|
| 2026.08.31 | ₩44,841 | ₩44,968 | ₩44,841 | ₩44,881 | +0.09% | 4.1천 |
|---|
| 2026.08.28 | ₩45,076 | ₩45,237 | ₩44,982 | ₩45,003 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩44,955 | ₩45,035 | ₩44,955 | ₩45,022 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩44,579 | ₩44,794 | ₩44,579 | ₩44,754 | +0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩44,700 | ₩44,727 | ₩44,647 | ₩44,727 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩44,647 | ₩44,687 | ₩44,579 | ₩44,672 | +0.06% | 2.3만 |
|---|
| 2026.08.21 | ₩44,660 | ₩44,781 | ₩44,647 | ₩44,687 | +0.06% | 2.4만 |
|---|
| 2026.08.20 | ₩44,787 | ₩44,787 | ₩44,620 | ₩44,620 | -0.37% | 9.4천 |
|---|
| 2026.08.19 | ₩44,881 | ₩44,968 | ₩44,861 | ₩44,881 | 0.00% | 7.2천 |
|---|
| 2026.08.18 | ₩44,955 | ₩44,955 | ₩44,875 | ₩44,901 | -0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩45,076 | ₩45,076 | ₩45,002 | ₩45,002 | -0.16% | 4.8천 |
|---|
| 2026.08.14 | ₩45,089 | ₩45,103 | ₩45,009 | ₩45,035 | -0.12% | 4.7천 |
|---|
| 2026.08.13 | ₩45,022 | ₩45,044 | ₩44,982 | ₩45,044 | +0.05% | 4.5천 |
|---|
| 2026.08.12 | ₩44,888 | ₩44,888 | ₩44,821 | ₩44,841 | -0.10% | 5.2천 |
|---|
| 2026.08.11 | ₩45,089 | ₩45,089 | ₩44,807 | ₩44,807 | -0.62% | 7.7천 |
|---|
| 2026.08.10 | ₩44,942 | ₩44,955 | ₩44,873 | ₩44,873 | -0.15% | 2만 |
|---|
| 2026.08.07 | ₩44,807 | ₩44,861 | ₩44,767 | ₩44,842 | +0.08% | 800 |
|---|
| 2026.08.06 | ₩44,821 | ₩44,821 | ₩44,687 | ₩44,698 | -0.28% | 6.4천 |
|---|
| 2026.08.05 | ₩44,740 | ₩44,740 | ₩44,687 | ₩44,730 | -0.02% | 7.7천 |
|---|
| 2026.08.04 | ₩44,600 | ₩44,767 | ₩44,600 | ₩44,754 | +0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩44,486 | ₩44,566 | ₩44,486 | ₩44,566 | +0.18% | 1천 |
|---|
| 2026.07.31 | ₩43,869 | ₩44,279 | ₩43,869 | ₩44,279 | +0.94% | 4.9천 |
|---|
| 2026.07.30 | ₩43,782 | ₩44,130 | ₩43,681 | ₩43,949 | +0.38% | 4.4천 |
|---|
| 2026.07.29 | ₩43,708 | ₩44,043 | ₩43,394 | ₩43,394 | -0.72% | 1.7천 |
|---|
| 2026.07.28 | ₩43,634 | ₩43,896 | ₩43,634 | ₩43,896 | +0.60% | 8.1천 |
|---|
| 2026.07.27 | ₩43,949 | ₩44,030 | ₩43,641 | ₩43,721 | -0.52% | 1.6만 |
|---|
| 2026.07.24 | ₩43,681 | ₩43,909 | ₩43,681 | ₩43,775 | +0.21% | 2.5천 |
|---|
| 2026.07.23 | ₩43,782 | ₩43,782 | ₩43,574 | ₩43,590 | -0.44% | 5.5천 |
|---|
| 2026.07.22 | ₩44,124 | ₩44,124 | ₩43,969 | ₩44,063 | -0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩43,929 | ₩44,043 | ₩43,929 | ₩44,023 | +0.21% | 2.3천 |
|---|
| 2026.07.20 | ₩43,842 | ₩43,896 | ₩43,721 | ₩43,721 | -0.28% | 6.3천 |
|---|
| 2026.07.17 | ₩43,560 | ₩43,882 | ₩43,533 | ₩43,749 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩43,976 | ₩44,056 | ₩43,976 | ₩44,043 | +0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩44,036 | ₩44,058 | ₩43,976 | ₩44,058 | +0.05% | 2.3천 |
|---|
| 2026.07.14 | ₩43,815 | ₩43,909 | ₩43,815 | ₩43,882 | +0.15% | 2.3천 |
|---|
| 2026.07.13 | ₩43,949 | ₩43,949 | ₩43,744 | ₩43,744 | -0.47% | 7.9천 |
|---|
| 2026.07.10 | ₩43,721 | ₩43,976 | ₩43,721 | ₩43,976 | +0.58% | 1.8천 |
|---|
| 2026.07.09 | ₩43,292 | ₩43,775 | ₩43,292 | ₩43,760 | +1.08% | 3.3천 |
|---|
| 2026.07.08 | ₩43,372 | ₩43,485 | ₩43,319 | ₩43,485 | +0.26% | 600 |
|---|
| 2026.07.07 | ₩43,547 | ₩43,547 | ₩43,466 | ₩43,517 | -0.07% | 8.8천 |
|---|
| 2026.07.06 | ₩43,279 | ₩43,646 | ₩43,279 | ₩43,611 | +0.77% | 7.8천 |
|---|
| 2026.07.02 | ₩43,493 | ₩43,493 | ₩43,077 | ₩43,220 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩43,144 | ₩43,393 | ₩43,144 | ₩43,279 | +0.31% | 3.2만 |
|---|
| 2026.06.30 | ₩42,903 | ₩43,279 | ₩42,903 | ₩43,279 | +0.88% | 9.7천 |
|---|
| 2026.06.29 | ₩42,809 | ₩43,064 | ₩42,809 | ₩43,035 | +0.53% | 4.9천 |
|---|
| 2026.06.26 | ₩42,474 | ₩42,809 | ₩42,474 | ₩42,688 | +0.51% | 1.1만 |
|---|
| 2026.06.25 | ₩42,849 | ₩42,919 | ₩42,667 | ₩42,667 | -0.43% | 5천 |
|---|
| 2026.06.24 | ₩42,789 | ₩43,024 | ₩42,713 | ₩42,713 | -0.18% | 4.7천 |
|---|
| 2026.06.23 | ₩42,957 | ₩42,957 | ₩42,675 | ₩42,782 | -0.41% | 4.6천 |
|---|
| 2026.06.22 | ₩43,359 | ₩43,359 | ₩43,167 | ₩43,167 | -0.44% | 1.1천 |
|---|
| 2026.06.18 | ₩43,212 | ₩43,275 | ₩43,205 | ₩43,275 | +0.15% | 6.5천 |
|---|
| 2026.06.17 | ₩43,279 | ₩43,292 | ₩42,990 | ₩42,990 | -0.67% | 2천 |
|---|
| 2026.06.16 | ₩43,346 | ₩43,346 | ₩43,260 | ₩43,260 | -0.20% | 1.6천 |
|---|
| 2026.06.15 | ₩43,332 | ₩43,413 | ₩43,332 | ₩43,348 | +0.04% | 8천 |
|---|
| 2026.06.12 | ₩42,675 | ₩42,930 | ₩42,675 | ₩42,930 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩42,286 | ₩42,883 | ₩42,125 | ₩42,750 | +1.10% | 5.2천 |
|---|
| 2026.06.10 | ₩42,715 | ₩42,715 | ₩42,141 | ₩42,141 | -1.34% | 6.5천 |
|---|
| 2026.06.09 | ₩42,863 | ₩42,863 | ₩42,139 | ₩42,676 | -0.43% | 9.1천 |
|---|
| 2026.06.08 | ₩43,004 | ₩43,064 | ₩42,809 | ₩42,809 | -0.45% | 9천 |
|---|
| 2026.06.05 | ₩43,346 | ₩43,346 | ₩42,777 | ₩42,777 | -1.31% | 1.8천 |
|---|
| 2026.06.04 | ₩43,466 | ₩43,681 | ₩43,466 | ₩43,637 | +0.39% | 1.1만 |
|---|
| 2026.06.03 | ₩43,493 | ₩43,641 | ₩43,480 | ₩43,547 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩43,627 | ₩43,694 | ₩43,547 | ₩43,600 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩43,828 | ₩43,828 | ₩43,493 | ₩43,641 | -0.43% | 1.4만 |
|---|
| 2026.05.29 | ₩43,540 | ₩43,560 | ₩43,507 | ₩43,560 | +0.05% | 9.8천 |
|---|
| 2026.05.28 | ₩43,312 | ₩43,454 | ₩43,312 | ₩43,454 | +0.33% | 4.4천 |
|---|
| 2026.05.27 | ₩43,346 | ₩43,359 | ₩43,299 | ₩43,332 | -0.03% | 3.5천 |
|---|
| 2026.05.26 | ₩43,386 | ₩43,386 | ₩43,305 | ₩43,328 | -0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩43,205 | ₩43,225 | ₩43,178 | ₩43,185 | -0.05% | 800 |
|---|
| 2026.05.21 | ₩42,890 | ₩43,064 | ₩42,863 | ₩42,997 | +0.25% | 9.8천 |
|---|
| 2026.05.20 | ₩42,943 | ₩42,943 | ₩42,849 | ₩42,929 | -0.03% | 1.1만 |
|---|
| 2026.05.19 | ₩42,742 | ₩42,809 | ₩42,608 | ₩42,756 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩42,903 | ₩42,903 | ₩42,756 | ₩42,829 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩42,923 | ₩43,091 | ₩42,856 | ₩42,890 | -0.08% | 2만 |
|---|
| 2026.05.14 | ₩43,044 | ₩43,091 | ₩42,997 | ₩43,037 | -0.02% | 8.4천 |
|---|
| 2026.05.13 | ₩42,796 | ₩42,930 | ₩42,796 | ₩42,923 | +0.30% | 2.2천 |
|---|
| 2026.05.12 | ₩42,380 | ₩42,666 | ₩42,380 | ₩42,666 | +0.67% | 1.5만 |
|---|
| 2026.05.11 | ₩42,823 | ₩42,863 | ₩42,713 | ₩42,713 | -0.26% | 5.4천 |
|---|
| 2026.05.08 | ₩42,340 | ₩42,715 | ₩42,340 | ₩42,621 | +0.67% | 3.8만 |
|---|
| 2026.05.07 | ₩42,608 | ₩42,608 | ₩42,581 | ₩42,581 | -0.06% | 2.8천 |
|---|
| 2026.05.06 | ₩42,890 | ₩42,890 | ₩42,574 | ₩42,601 | -0.67% | 1.3만 |
|---|
| 2026.05.05 | ₩42,474 | ₩42,554 | ₩42,460 | ₩42,511 | +0.09% | 7.8천 |
|---|
| 2026.05.04 | ₩42,259 | ₩42,393 | ₩42,259 | ₩42,340 | +0.19% | 1.2만 |
|---|
| 2026.05.01 | ₩42,367 | ₩42,434 | ₩42,348 | ₩42,351 | -0.04% | 1.4만 |
|---|
| 2026.04.30 | ₩42,038 | ₩42,293 | ₩42,038 | ₩42,242 | +0.48% | 4.9천 |
|---|
| 2026.04.29 | ₩41,897 | ₩41,986 | ₩41,897 | ₩41,986 | +0.21% | 1.4천 |
|---|
| 2026.04.28 | ₩41,642 | ₩41,897 | ₩41,642 | ₩41,891 | +0.60% | 8.9천 |
|---|
| 2026.04.27 | ₩41,535 | ₩41,924 | ₩41,535 | ₩41,904 | +0.89% | 1.1만 |
|---|
| 2026.04.24 | ₩42,045 | ₩42,045 | ₩41,736 | ₩41,810 | -0.56% | 1.4천 |
|---|
| 2026.04.23 | ₩41,777 | ₩41,777 | ₩41,709 | ₩41,709 | -0.16% | 2.9천 |
|---|
| 2026.04.22 | ₩41,777 | ₩41,817 | ₩41,736 | ₩41,791 | +0.04% | 3.5천 |
|---|
| 2026.04.21 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩41,723 | ₩41,782 | ₩41,723 | ₩41,743 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩41,374 | ₩41,742 | ₩41,374 | ₩41,742 | +0.89% | 1.5천 |
|---|
| 2026.04.16 | ₩41,645 | ₩41,645 | ₩41,645 | ₩41,645 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩41,669 | ₩41,669 | ₩41,669 | ₩41,669 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,468 | ₩41,522 | ₩41,468 | ₩41,496 | +0.07% | 6.4천 |
|---|
| 2026.04.13 | ₩40,435 | ₩41,358 | ₩40,435 | ₩41,358 | +2.28% | 1.1천 |
|---|
| 2026.04.10 | ₩41,562 | ₩41,562 | ₩41,253 | ₩41,262 | -0.72% | 9.7천 |
|---|
| 2026.04.09 | ₩41,119 | ₩41,270 | ₩41,119 | ₩41,270 | +0.37% | 600 |
|---|
| 2026.04.08 | ₩41,173 | ₩41,186 | ₩41,119 | ₩41,160 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩40,610 | ₩40,651 | ₩40,462 | ₩40,651 | +0.10% | 5.7천 |
|---|
| 2026.04.06 | ₩40,248 | ₩40,623 | ₩40,248 | ₩40,612 | +0.91% | 1.8천 |
|---|
| 2026.04.02 | ₩40,482 | ₩40,529 | ₩40,476 | ₩40,529 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,496 | ₩40,637 | ₩40,462 | ₩40,462 | -0.08% | 2.1천 |
|---|
| 2026.03.31 | ₩40,113 | ₩40,367 | ₩40,020 | ₩40,367 | +0.63% | 900 |
|---|
| 2026.03.30 | ₩39,872 | ₩39,872 | ₩39,765 | ₩39,765 | -0.27% | 1.5천 |
|---|
| 2026.03.27 | ₩40,154 | ₩40,154 | ₩39,848 | ₩39,848 | -0.76% | 3.2천 |
|---|
| 2026.03.26 | ₩40,610 | ₩40,610 | ₩40,253 | ₩40,253 | -0.88% | 500 |
|---|
| 2026.03.25 | ₩40,757 | ₩40,757 | ₩40,685 | ₩40,685 | -0.18% | 1.5천 |
|---|
| 2026.03.24 | ₩40,409 | ₩40,704 | ₩40,409 | ₩40,527 | +0.29% | 6.3천 |
|---|
| 2026.03.23 | ₩40,724 | ₩40,918 | ₩40,669 | ₩40,669 | -0.14% | 1.2천 |
|---|
| 2026.03.20 | ₩40,657 | ₩40,657 | ₩40,409 | ₩40,422 | -0.58% | 4천 |
|---|
| 2026.03.19 | ₩40,744 | ₩40,907 | ₩40,744 | ₩40,905 | +0.39% | 1.8천 |
|---|
| 2026.03.18 | ₩41,111 | ₩41,111 | ₩40,895 | ₩40,895 | -0.53% | 1.8천 |
|---|
| 2026.03.17 | ₩41,294 | ₩41,294 | ₩41,253 | ₩41,260 | -0.08% | 700 |
|---|
| 2026.03.16 | ₩41,374 | ₩41,374 | ₩41,133 | ₩41,154 | -0.53% | 6.4천 |
|---|
| 2026.03.13 | ₩41,227 | ₩41,227 | ₩40,921 | ₩40,921 | -0.74% | 5.8천 |
|---|
| 2026.03.12 | ₩40,972 | ₩41,227 | ₩40,972 | ₩41,091 | +0.29% | 800 |
|---|
| 2026.03.11 | ₩41,481 | ₩41,481 | ₩41,460 | ₩41,460 | -0.05% | 300 |
|---|
| 2026.03.10 | ₩41,456 | ₩41,683 | ₩41,401 | ₩41,414 | -0.10% | 4.1만 |
|---|
| 2026.03.09 | ₩41,227 | ₩41,528 | ₩41,180 | ₩41,498 | +0.66% | 2.3천 |
|---|
| 2026.03.06 | ₩41,213 | ₩41,468 | ₩41,213 | ₩41,354 | +0.34% | 5.4천 |
|---|
| 2026.03.05 | ₩41,884 | ₩41,884 | ₩41,455 | ₩41,653 | -0.55% | 1.1만 |
|---|
| 2026.03.04 | ₩41,347 | ₩41,830 | ₩41,347 | ₩41,772 | +1.03% | 1만 |
|---|
| 2026.03.03 | ₩41,334 | ₩41,602 | ₩41,146 | ₩41,555 | +0.54% | 4.5천 |
|---|
| 2026.03.02 | ₩41,683 | ₩41,830 | ₩41,683 | ₩41,830 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩41,642 | ₩41,743 | ₩41,642 | ₩41,743 | +0.24% | 7.6천 |
|---|
| 2026.02.26 | ₩41,951 | ₩41,951 | ₩41,709 | ₩41,864 | -0.21% | 2.5천 |
|---|
| 2026.02.25 | ₩41,971 | ₩42,031 | ₩41,937 | ₩42,031 | +0.14% | 5.2천 |
|---|
| 2026.02.24 | ₩41,589 | ₩41,870 | ₩41,589 | ₩41,830 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩41,783 | ₩41,790 | ₩41,535 | ₩41,535 | -0.59% | 1.5만 |
|---|
| 2026.02.20 | ₩41,750 | ₩41,897 | ₩41,750 | ₩41,881 | +0.31% | 1.9천 |
|---|
| 2026.02.19 | ₩41,696 | ₩41,696 | ₩41,616 | ₩41,641 | -0.13% | 1천 |
|---|
| 2026.02.18 | ₩41,991 | ₩41,991 | ₩41,750 | ₩41,766 | -0.54% | 5.3천 |
|---|
| 2026.02.17 | ₩41,374 | ₩41,723 | ₩41,296 | ₩41,618 | +0.59% | 3.5천 |
|---|
| 2026.02.13 | ₩41,543 | ₩41,642 | ₩41,468 | ₩41,471 | -0.17% | 2.2만 |
|---|
| 2026.02.12 | ₩42,259 | ₩42,259 | ₩41,549 | ₩41,549 | -1.68% | 1.6만 |
|---|
| 2026.02.11 | ₩42,487 | ₩42,487 | ₩41,937 | ₩42,022 | -1.10% | 2.7만 |
|---|
| 2026.02.10 | ₩41,830 | ₩42,192 | ₩41,830 | ₩41,991 | +0.38% | 3.4천 |
|---|
| 2026.02.09 | ₩42,152 | ₩42,172 | ₩42,152 | ₩42,172 | +0.05% | 600 |
|---|
| 2026.02.06 | ₩41,790 | ₩42,058 | ₩41,790 | ₩42,031 | +0.58% | 1.1천 |
|---|
| 2026.02.05 | ₩41,227 | ₩41,629 | ₩41,227 | ₩41,555 | +0.80% | 2.6천 |
|---|
| 2026.02.04 | ₩41,911 | ₩41,911 | ₩41,850 | ₩41,850 | -0.14% | 800 |
|---|
| 2026.02.03 | ₩42,045 | ₩42,045 | ₩41,884 | ₩41,897 | -0.35% | 900 |
|---|
| 2026.02.02 | ₩42,139 | ₩42,232 | ₩42,098 | ₩42,212 | +0.18% | 1.4천 |
|---|
| 2026.01.30 | ₩41,991 | ₩42,005 | ₩41,844 | ₩41,976 | -0.04% | 8.5천 |
|---|
| 2026.01.29 | ₩42,206 | ₩42,206 | ₩41,817 | ₩42,043 | -0.38% | 6.3천 |
|---|
| 2026.01.28 | ₩42,192 | ₩42,192 | ₩41,935 | ₩41,978 | -0.51% | 5.9천 |
|---|
| 2026.01.27 | ₩41,897 | ₩41,978 | ₩41,897 | ₩41,958 | +0.14% | 9.4천 |
|---|
| 2026.01.26 | ₩41,750 | ₩41,924 | ₩41,750 | ₩41,825 | +0.18% | 6.8천 |
|---|
| 2026.01.23 | ₩41,590 | ₩41,656 | ₩41,590 | ₩41,656 | +0.16% | 600 |
|---|
| 2026.01.22 | ₩41,683 | ₩41,683 | ₩41,633 | ₩41,642 | -0.10% | 4.3천 |
|---|
| 2026.01.21 | ₩41,321 | ₩41,515 | ₩41,180 | ₩41,398 | +0.19% | 5.2천 |
|---|
| 2026.01.20 | ₩41,196 | ₩41,307 | ₩41,009 | ₩41,009 | -0.45% | 5.1천 |
|---|
| 2026.01.16 | ₩41,669 | ₩41,696 | ₩41,642 | ₩41,649 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,667 | ₩41,676 | ₩41,595 | ₩41,595 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩41,613 | ₩41,629 | ₩41,575 | ₩41,575 | -0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩41,777 | ₩41,777 | ₩41,629 | ₩41,691 | -0.21% | 6.3천 |
|---|
| 2026.01.12 | ₩41,736 | ₩41,817 | ₩41,728 | ₩41,790 | +0.13% | 9.7천 |
|---|
| 2026.01.09 | ₩41,642 | ₩41,830 | ₩41,642 | ₩41,810 | +0.40% | 2.3만 |
|---|
| 2026.01.08 | ₩41,951 | ₩41,951 | ₩41,602 | ₩41,669 | -0.67% | 8.2천 |
|---|
| 2026.01.07 | ₩41,991 | ₩41,991 | ₩41,750 | ₩41,750 | -0.57% | 1.4만 |
|---|
| 2026.01.06 | ₩41,522 | ₩41,763 | ₩41,522 | ₩41,763 | +0.58% | 3천 |
|---|
| 2026.01.05 | ₩41,750 | ₩41,750 | ₩41,562 | ₩41,629 | -0.29% | 2.9만 |
|---|
| 2026.01.02 | ₩41,616 | ₩41,616 | ₩41,307 | ₩41,424 | -0.46% | 6.9천 |
|---|
| 2025.12.31 | ₩41,817 | ₩41,817 | ₩41,414 | ₩41,428 | -0.93% | 1.7만 |
|---|
| 2025.12.30 | ₩41,609 | ₩41,656 | ₩41,609 | ₩41,622 | +0.03% | 3.8천 |
|---|
| 2025.12.29 | ₩41,616 | ₩41,669 | ₩41,602 | ₩41,642 | +0.06% | 6.4천 |
|---|
| 2025.12.26 | ₩41,790 | ₩41,790 | ₩41,669 | ₩41,703 | -0.21% | 7.6천 |
|---|
| 2025.12.24 | ₩41,629 | ₩41,763 | ₩41,616 | ₩41,730 | +0.24% | 6.4천 |
|---|
| 2025.12.23 | ₩41,629 | ₩41,669 | ₩41,508 | ₩41,638 | +0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩41,481 | ₩41,508 | ₩41,425 | ₩41,481 | 0.00% | 2.1천 |
|---|
| 2025.12.19 | ₩41,535 | ₩41,535 | ₩41,193 | ₩41,292 | -0.58% | 4천 |
|---|
| 2025.12.18 | ₩41,267 | ₩41,267 | ₩41,039 | ₩41,119 | -0.36% | 4.2천 |
|---|
| 2025.12.17 | ₩41,142 | ₩41,160 | ₩40,806 | ₩40,806 | -0.82% | 1.9천 |
|---|
| 2025.12.16 | ₩41,213 | ₩41,227 | ₩41,106 | ₩41,186 | -0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩41,575 | ₩41,575 | ₩41,066 | ₩41,198 | -0.91% | 1.4만 |
|---|
| 2025.12.12 | ₩41,398 | ₩41,428 | ₩41,173 | ₩41,193 | -0.50% | 2.5천 |
|---|
| 2025.12.11 | ₩41,200 | ₩41,504 | ₩41,200 | ₩41,504 | +0.74% | 5.1천 |
|---|
| 2025.12.10 | ₩41,186 | ₩41,388 | ₩41,176 | ₩41,381 | +0.47% | 1.5만 |
|---|
| 2025.12.09 | ₩41,401 | ₩41,401 | ₩41,146 | ₩41,152 | -0.60% | 2.7천 |
|---|
| 2025.12.08 | ₩41,280 | ₩41,280 | ₩41,152 | ₩41,173 | -0.26% | 9.5천 |
|---|
| 2025.12.05 | ₩41,240 | ₩41,272 | ₩41,237 | ₩41,237 | -0.01% | 4.4천 |
|---|
| 2025.12.04 | ₩41,133 | ₩41,152 | ₩41,111 | ₩41,146 | +0.03% | 6.7천 |
|---|
| 2025.12.03 | ₩41,051 | ₩41,133 | ₩41,051 | ₩41,113 | +0.15% | 8.2천 |
|---|
| 2025.12.02 | ₩40,972 | ₩41,083 | ₩40,972 | ₩41,021 | +0.12% | 5.4천 |
|---|
| 2025.12.01 | ₩40,932 | ₩41,036 | ₩40,932 | ₩40,940 | +0.02% | 8.5천 |
|---|
| 2025.11.28 | ₩42,045 | ₩42,045 | ₩40,918 | ₩40,932 | -2.65% | 1.2만 |
|---|
| 2025.11.26 | ₩41,052 | ₩41,052 | ₩40,942 | ₩40,981 | -0.17% | 8.9천 |
|---|
| 2025.11.25 | ₩40,473 | ₩40,784 | ₩40,473 | ₩40,761 | +0.71% | 1.6천 |
|---|
| 2025.11.24 | ₩40,127 | ₩40,469 | ₩40,127 | ₩40,469 | +0.85% | 5.5천 |
|---|
| 2025.11.21 | ₩39,725 | ₩40,100 | ₩39,725 | ₩40,033 | +0.78% | 2.7천 |
|---|
| 2025.11.20 | ₩40,690 | ₩40,690 | ₩39,742 | ₩39,742 | -2.33% | 2.2천 |
|---|
| 2025.11.19 | ₩40,261 | ₩40,261 | ₩40,060 | ₩40,162 | -0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩40,209 | ₩40,288 | ₩40,018 | ₩40,128 | -0.20% | 1.8만 |
|---|
| 2025.11.17 | ₩40,630 | ₩40,657 | ₩40,304 | ₩40,304 | -0.80% | 7.1천 |
|---|
| 2025.11.14 | ₩40,529 | ₩40,730 | ₩40,476 | ₩40,611 | +0.20% | 800 |
|---|
| 2025.11.13 | ₩40,917 | ₩41,039 | ₩40,618 | ₩40,618 | -0.73% | 7.2천 |
|---|
| 2025.11.12 | ₩41,106 | ₩41,106 | ₩41,066 | ₩41,103 | -0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩41,093 | ₩41,093 | ₩41,066 | ₩41,075 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩40,878 | ₩40,968 | ₩40,704 | ₩40,968 | +0.22% | 800 |
|---|
| 2025.11.07 | ₩40,637 | ₩40,637 | ₩40,154 | ₩40,447 | -0.47% | 1.6천 |
|---|
| 2025.11.06 | ₩40,730 | ₩40,771 | ₩40,449 | ₩40,457 | -0.67% | 3.2천 |
|---|
| 2025.11.05 | ₩40,643 | ₩40,918 | ₩40,643 | ₩40,783 | +0.34% | 3.9천 |
|---|
| 2025.11.04 | ₩40,851 | ₩40,851 | ₩40,626 | ₩40,626 | -0.55% | 4.2천 |
|---|
| 2025.11.03 | ₩41,227 | ₩41,227 | ₩40,889 | ₩41,005 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩40,985 | ₩40,985 | ₩40,811 | ₩40,883 | -0.25% | 3천 |
|---|
| 2025.10.30 | ₩40,838 | ₩40,865 | ₩40,752 | ₩40,752 | -0.21% | 2.5천 |
|---|
| 2025.10.29 | ₩41,039 | ₩41,039 | ₩40,811 | ₩40,811 | -0.56% | 2천 |
|---|
| 2025.10.28 | ₩40,784 | ₩40,878 | ₩40,784 | ₩40,878 | +0.23% | 3천 |
|---|
| 2025.10.27 | ₩40,808 | ₩40,851 | ₩40,808 | ₩40,838 | +0.07% | 900 |
|---|
| 2025.10.24 | ₩40,650 | ₩40,650 | ₩40,588 | ₩40,588 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩40,409 | ₩40,409 | ₩40,354 | ₩40,354 | -0.14% | 300 |
|---|
| 2025.10.22 | ₩40,341 | ₩40,375 | ₩40,029 | ₩40,167 | -0.43% | 1.5만 |
|---|
| 2025.10.21 | ₩40,261 | ₩40,433 | ₩40,261 | ₩40,433 | +0.43% | 600 |
|---|
| 2025.10.20 | ₩40,272 | ₩40,341 | ₩40,272 | ₩40,319 | +0.12% | 2.3천 |
|---|
| 2025.10.17 | ₩39,926 | ₩40,026 | ₩39,926 | ₩40,026 | +0.25% | 500 |
|---|
| 2025.10.16 | ₩40,207 | ₩40,207 | ₩39,794 | ₩39,794 | -1.03% | 1.1만 |
|---|
| 2025.10.15 | ₩40,127 | ₩40,127 | ₩39,899 | ₩39,916 | -0.52% | 4.1천 |
|---|
| 2025.10.14 | ₩39,499 | ₩39,979 | ₩39,499 | ₩39,939 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩39,792 | ₩39,912 | ₩39,792 | ₩39,912 | +0.30% | 200 |
|---|
| 2025.10.10 | ₩40,033 | ₩40,033 | ₩39,423 | ₩39,423 | -1.52% | 3.2천 |
|---|