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 | ₩45,248 | ₩45,328 | ₩45,234 | ₩45,328 | +0.18% | 3.5천 |
| 2026.10.08 | ₩45,207 | ₩45,221 | ₩45,073 | ₩45,120 | -0.19% | 3.1만 |
| 2026.10.07 | ₩45,120 | ₩45,226 | ₩45,087 | ₩45,226 | +0.23% | 2.9천 |
| 2026.10.06 | ₩45,315 | ₩45,315 | ₩45,261 | ₩45,261 | -0.12% | 5.2천 |
| 2026.10.05 | ₩45,120 | ₩45,201 | ₩45,120 | ₩45,201 | +0.18% | 400 |
| 2026.10.02 | ₩45,060 | ₩45,073 | ₩44,926 | ₩44,992 | -0.15% | 3.4천 |
| 2026.10.01 | ₩44,617 | ₩44,801 | ₩44,564 | ₩44,801 | +0.41% | 4.1천 |
| 2026.09.30 | ₩44,926 | ₩44,926 | ₩44,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,825 |
| -0.22% |
| 1.7천 |
| 2026.09.29 | ₩44,631 | ₩44,832 | ₩44,631 | ₩44,737 | +0.24% | 4.6천 |
|---|
| 2026.09.28 | ₩44,886 | ₩44,966 | ₩44,853 | ₩44,853 | -0.07% | 7.7천 |
|---|
| 2026.09.25 | ₩45,047 | ₩45,100 | ₩45,006 | ₩45,088 | +0.09% | 2.7천 |
|---|
| 2026.09.24 | ₩44,926 | ₩44,953 | ₩44,886 | ₩44,886 | -0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩44,953 | ₩44,953 | ₩44,926 | ₩44,946 | -0.01% | 3.2천 |
|---|
| 2026.09.22 | ₩45,154 | ₩45,167 | ₩45,067 | ₩45,140 | -0.03% | 4.5천 |
|---|
| 2026.09.21 | ₩45,033 | ₩45,288 | ₩44,953 | ₩45,254 | +0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩45,395 | ₩45,395 | ₩44,604 | ₩44,782 | -1.35% | 6.4천 |
|---|
| 2026.09.17 | ₩44,591 | ₩44,819 | ₩44,591 | ₩44,819 | +0.51% | 3.2천 |
|---|
| 2026.09.16 | ₩44,443 | ₩44,731 | ₩44,363 | ₩44,447 | +0.01% | 2.2천 |
|---|
| 2026.09.15 | ₩44,584 | ₩44,584 | ₩44,544 | ₩44,565 | -0.04% | 2.1천 |
|---|
| 2026.09.14 | ₩44,899 | ₩45,033 | ₩44,644 | ₩44,752 | -0.33% | 1.5만 |
|---|
| 2026.09.11 | ₩44,959 | ₩45,006 | ₩44,959 | ₩44,979 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩44,765 | ₩44,778 | ₩44,564 | ₩44,624 | -0.31% | 5.1천 |
|---|
| 2026.09.09 | ₩44,631 | ₩44,832 | ₩44,631 | ₩44,711 | +0.18% | 4.1천 |
|---|
| 2026.09.08 | ₩44,872 | ₩45,009 | ₩44,872 | ₩44,933 | +0.13% | 6.3천 |
|---|
| 2026.09.04 | ₩45,214 | ₩45,214 | ₩45,114 | ₩45,154 | -0.13% | 3.9천 |
|---|
| 2026.09.03 | ₩44,899 | ₩45,221 | ₩44,899 | ₩45,210 | +0.69% | 2.6천 |
|---|
| 2026.09.02 | ₩44,778 | ₩45,006 | ₩44,778 | ₩44,899 | +0.27% | 7.8천 |
|---|
| 2026.09.01 | ₩44,819 | ₩44,819 | ₩44,684 | ₩44,691 | -0.28% | 1.9천 |
|---|
| 2026.08.31 | ₩44,839 | ₩44,966 | ₩44,839 | ₩44,879 | +0.09% | 4.1천 |
|---|
| 2026.08.28 | ₩45,073 | ₩45,234 | ₩44,979 | ₩45,001 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩44,953 | ₩45,033 | ₩44,953 | ₩45,020 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩44,577 | ₩44,792 | ₩44,577 | ₩44,752 | +0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩44,698 | ₩44,725 | ₩44,644 | ₩44,725 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩44,644 | ₩44,684 | ₩44,577 | ₩44,670 | +0.06% | 2.3만 |
|---|
| 2026.08.21 | ₩44,658 | ₩44,778 | ₩44,644 | ₩44,684 | +0.06% | 2.4만 |
|---|
| 2026.08.20 | ₩44,785 | ₩44,785 | ₩44,617 | ₩44,617 | -0.37% | 9.4천 |
|---|
| 2026.08.19 | ₩44,879 | ₩44,966 | ₩44,859 | ₩44,879 | 0.00% | 7.2천 |
|---|
| 2026.08.18 | ₩44,953 | ₩44,953 | ₩44,872 | ₩44,899 | -0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩45,073 | ₩45,073 | ₩45,000 | ₩45,000 | -0.16% | 4.8천 |
|---|
| 2026.08.14 | ₩45,087 | ₩45,100 | ₩45,006 | ₩45,033 | -0.12% | 4.7천 |
|---|
| 2026.08.13 | ₩45,020 | ₩45,041 | ₩44,979 | ₩45,041 | +0.05% | 4.5천 |
|---|
| 2026.08.12 | ₩44,886 | ₩44,886 | ₩44,819 | ₩44,839 | -0.10% | 5.2천 |
|---|
| 2026.08.11 | ₩45,087 | ₩45,087 | ₩44,805 | ₩44,805 | -0.62% | 7.7천 |
|---|
| 2026.08.10 | ₩44,939 | ₩44,953 | ₩44,871 | ₩44,871 | -0.15% | 2만 |
|---|
| 2026.08.07 | ₩44,805 | ₩44,859 | ₩44,765 | ₩44,840 | +0.08% | 800 |
|---|
| 2026.08.06 | ₩44,819 | ₩44,819 | ₩44,684 | ₩44,695 | -0.28% | 6.4천 |
|---|
| 2026.08.05 | ₩44,738 | ₩44,738 | ₩44,684 | ₩44,727 | -0.02% | 7.7천 |
|---|
| 2026.08.04 | ₩44,597 | ₩44,765 | ₩44,597 | ₩44,752 | +0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩44,483 | ₩44,564 | ₩44,483 | ₩44,564 | +0.18% | 1천 |
|---|
| 2026.07.31 | ₩43,866 | ₩44,277 | ₩43,866 | ₩44,277 | +0.94% | 4.9천 |
|---|
| 2026.07.30 | ₩43,779 | ₩44,128 | ₩43,679 | ₩43,947 | +0.38% | 4.4천 |
|---|
| 2026.07.29 | ₩43,705 | ₩44,041 | ₩43,392 | ₩43,392 | -0.72% | 1.7천 |
|---|
| 2026.07.28 | ₩43,632 | ₩43,893 | ₩43,632 | ₩43,893 | +0.60% | 8.1천 |
|---|
| 2026.07.27 | ₩43,947 | ₩44,027 | ₩43,638 | ₩43,719 | -0.52% | 1.6만 |
|---|
| 2026.07.24 | ₩43,679 | ₩43,907 | ₩43,679 | ₩43,773 | +0.21% | 2.5천 |
|---|
| 2026.07.23 | ₩43,779 | ₩43,779 | ₩43,571 | ₩43,587 | -0.44% | 5.5천 |
|---|
| 2026.07.22 | ₩44,121 | ₩44,121 | ₩43,967 | ₩44,061 | -0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩43,927 | ₩44,041 | ₩43,927 | ₩44,021 | +0.21% | 2.3천 |
|---|
| 2026.07.20 | ₩43,840 | ₩43,893 | ₩43,719 | ₩43,719 | -0.28% | 6.3천 |
|---|
| 2026.07.17 | ₩43,558 | ₩43,880 | ₩43,531 | ₩43,747 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩43,974 | ₩44,054 | ₩43,974 | ₩44,041 | +0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩44,034 | ₩44,055 | ₩43,974 | ₩44,055 | +0.05% | 2.3천 |
|---|
| 2026.07.14 | ₩43,813 | ₩43,907 | ₩43,813 | ₩43,880 | +0.15% | 2.3천 |
|---|
| 2026.07.13 | ₩43,947 | ₩43,947 | ₩43,742 | ₩43,742 | -0.47% | 7.9천 |
|---|
| 2026.07.10 | ₩43,719 | ₩43,974 | ₩43,719 | ₩43,974 | +0.58% | 1.8천 |
|---|
| 2026.07.09 | ₩43,290 | ₩43,773 | ₩43,290 | ₩43,758 | +1.08% | 3.3천 |
|---|
| 2026.07.08 | ₩43,370 | ₩43,483 | ₩43,317 | ₩43,483 | +0.26% | 600 |
|---|
| 2026.07.07 | ₩43,545 | ₩43,545 | ₩43,464 | ₩43,515 | -0.07% | 8.8천 |
|---|
| 2026.07.06 | ₩43,276 | ₩43,644 | ₩43,276 | ₩43,609 | +0.77% | 7.8천 |
|---|
| 2026.07.02 | ₩43,491 | ₩43,491 | ₩43,075 | ₩43,217 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩43,142 | ₩43,390 | ₩43,142 | ₩43,276 | +0.31% | 3.2만 |
|---|
| 2026.06.30 | ₩42,901 | ₩43,276 | ₩42,901 | ₩43,276 | +0.88% | 9.7천 |
|---|
| 2026.06.29 | ₩42,807 | ₩43,062 | ₩42,807 | ₩43,032 | +0.53% | 4.9천 |
|---|
| 2026.06.26 | ₩42,472 | ₩42,807 | ₩42,472 | ₩42,686 | +0.51% | 1.1만 |
|---|
| 2026.06.25 | ₩42,847 | ₩42,917 | ₩42,665 | ₩42,665 | -0.43% | 5천 |
|---|
| 2026.06.24 | ₩42,787 | ₩43,022 | ₩42,710 | ₩42,710 | -0.18% | 4.7천 |
|---|
| 2026.06.23 | ₩42,954 | ₩42,954 | ₩42,673 | ₩42,780 | -0.41% | 4.6천 |
|---|
| 2026.06.22 | ₩43,357 | ₩43,357 | ₩43,165 | ₩43,165 | -0.44% | 1.1천 |
|---|
| 2026.06.18 | ₩43,209 | ₩43,272 | ₩43,203 | ₩43,272 | +0.15% | 6.5천 |
|---|
| 2026.06.17 | ₩43,276 | ₩43,290 | ₩42,988 | ₩42,988 | -0.67% | 2천 |
|---|
| 2026.06.16 | ₩43,343 | ₩43,343 | ₩43,258 | ₩43,258 | -0.20% | 1.6천 |
|---|
| 2026.06.15 | ₩43,330 | ₩43,410 | ₩43,330 | ₩43,346 | +0.04% | 8천 |
|---|
| 2026.06.12 | ₩42,673 | ₩42,928 | ₩42,673 | ₩42,928 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩42,284 | ₩42,881 | ₩42,123 | ₩42,748 | +1.10% | 5.2천 |
|---|
| 2026.06.10 | ₩42,713 | ₩42,713 | ₩42,139 | ₩42,139 | -1.34% | 6.5천 |
|---|
| 2026.06.09 | ₩42,861 | ₩42,861 | ₩42,136 | ₩42,674 | -0.43% | 9.1천 |
|---|
| 2026.06.08 | ₩43,001 | ₩43,062 | ₩42,807 | ₩42,807 | -0.45% | 9천 |
|---|
| 2026.06.05 | ₩43,343 | ₩43,343 | ₩42,775 | ₩42,775 | -1.31% | 1.8천 |
|---|
| 2026.06.04 | ₩43,464 | ₩43,679 | ₩43,464 | ₩43,634 | +0.39% | 1.1만 |
|---|
| 2026.06.03 | ₩43,491 | ₩43,638 | ₩43,477 | ₩43,545 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩43,625 | ₩43,692 | ₩43,545 | ₩43,598 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩43,826 | ₩43,826 | ₩43,491 | ₩43,638 | -0.43% | 1.4만 |
|---|
| 2026.05.29 | ₩43,538 | ₩43,558 | ₩43,504 | ₩43,558 | +0.05% | 9.8천 |
|---|
| 2026.05.28 | ₩43,310 | ₩43,452 | ₩43,310 | ₩43,452 | +0.33% | 4.4천 |
|---|
| 2026.05.27 | ₩43,343 | ₩43,357 | ₩43,296 | ₩43,330 | -0.03% | 3.5천 |
|---|
| 2026.05.26 | ₩43,384 | ₩43,384 | ₩43,303 | ₩43,326 | -0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩43,203 | ₩43,223 | ₩43,176 | ₩43,182 | -0.05% | 800 |
|---|
| 2026.05.21 | ₩42,887 | ₩43,062 | ₩42,861 | ₩42,995 | +0.25% | 9.8천 |
|---|
| 2026.05.20 | ₩42,941 | ₩42,941 | ₩42,847 | ₩42,926 | -0.03% | 1.1만 |
|---|
| 2026.05.19 | ₩42,740 | ₩42,807 | ₩42,606 | ₩42,753 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩42,901 | ₩42,901 | ₩42,753 | ₩42,827 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩42,921 | ₩43,089 | ₩42,854 | ₩42,887 | -0.08% | 2만 |
|---|
| 2026.05.14 | ₩43,042 | ₩43,089 | ₩42,995 | ₩43,035 | -0.02% | 8.4천 |
|---|
| 2026.05.13 | ₩42,794 | ₩42,928 | ₩42,794 | ₩42,921 | +0.30% | 2.2천 |
|---|
| 2026.05.12 | ₩42,378 | ₩42,663 | ₩42,378 | ₩42,663 | +0.67% | 1.5만 |
|---|
| 2026.05.11 | ₩42,820 | ₩42,861 | ₩42,710 | ₩42,710 | -0.26% | 5.4천 |
|---|
| 2026.05.08 | ₩42,338 | ₩42,713 | ₩42,338 | ₩42,619 | +0.67% | 3.8만 |
|---|
| 2026.05.07 | ₩42,606 | ₩42,606 | ₩42,579 | ₩42,579 | -0.06% | 2.8천 |
|---|
| 2026.05.06 | ₩42,887 | ₩42,887 | ₩42,572 | ₩42,599 | -0.67% | 1.3만 |
|---|
| 2026.05.05 | ₩42,472 | ₩42,552 | ₩42,458 | ₩42,509 | +0.09% | 7.8천 |
|---|
| 2026.05.04 | ₩42,257 | ₩42,391 | ₩42,257 | ₩42,338 | +0.19% | 1.2만 |
|---|
| 2026.05.01 | ₩42,364 | ₩42,431 | ₩42,346 | ₩42,348 | -0.04% | 1.4만 |
|---|
| 2026.04.30 | ₩42,036 | ₩42,291 | ₩42,036 | ₩42,240 | +0.48% | 4.9천 |
|---|
| 2026.04.29 | ₩41,895 | ₩41,984 | ₩41,895 | ₩41,984 | +0.21% | 1.4천 |
|---|
| 2026.04.28 | ₩41,640 | ₩41,895 | ₩41,640 | ₩41,888 | +0.60% | 8.9천 |
|---|
| 2026.04.27 | ₩41,533 | ₩41,922 | ₩41,533 | ₩41,902 | +0.89% | 1.1만 |
|---|
| 2026.04.24 | ₩42,043 | ₩42,043 | ₩41,734 | ₩41,808 | -0.56% | 1.4천 |
|---|
| 2026.04.23 | ₩41,774 | ₩41,774 | ₩41,707 | ₩41,707 | -0.16% | 2.9천 |
|---|
| 2026.04.22 | ₩41,774 | ₩41,815 | ₩41,734 | ₩41,789 | +0.04% | 3.5천 |
|---|
| 2026.04.21 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩41,721 | ₩41,780 | ₩41,721 | ₩41,741 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩41,372 | ₩41,739 | ₩41,372 | ₩41,739 | +0.89% | 1.5천 |
|---|
| 2026.04.16 | ₩41,643 | ₩41,643 | ₩41,643 | ₩41,643 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,466 | ₩41,520 | ₩41,466 | ₩41,494 | +0.07% | 6.4천 |
|---|
| 2026.04.13 | ₩40,433 | ₩41,356 | ₩40,433 | ₩41,356 | +2.28% | 1.1천 |
|---|
| 2026.04.10 | ₩41,560 | ₩41,560 | ₩41,251 | ₩41,259 | -0.72% | 9.7천 |
|---|
| 2026.04.09 | ₩41,117 | ₩41,267 | ₩41,117 | ₩41,267 | +0.37% | 600 |
|---|
| 2026.04.08 | ₩41,171 | ₩41,184 | ₩41,117 | ₩41,157 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩40,608 | ₩40,649 | ₩40,460 | ₩40,649 | +0.10% | 5.7천 |
|---|
| 2026.04.06 | ₩40,246 | ₩40,621 | ₩40,246 | ₩40,610 | +0.91% | 1.8천 |
|---|
| 2026.04.02 | ₩40,480 | ₩40,527 | ₩40,473 | ₩40,527 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,494 | ₩40,634 | ₩40,460 | ₩40,460 | -0.08% | 2.1천 |
|---|
| 2026.03.31 | ₩40,111 | ₩40,365 | ₩40,018 | ₩40,365 | +0.63% | 900 |
|---|
| 2026.03.30 | ₩39,870 | ₩39,870 | ₩39,763 | ₩39,763 | -0.27% | 1.5천 |
|---|
| 2026.03.27 | ₩40,152 | ₩40,152 | ₩39,846 | ₩39,846 | -0.76% | 3.2천 |
|---|
| 2026.03.26 | ₩40,608 | ₩40,608 | ₩40,251 | ₩40,251 | -0.88% | 500 |
|---|
| 2026.03.25 | ₩40,755 | ₩40,755 | ₩40,683 | ₩40,683 | -0.18% | 1.5천 |
|---|
| 2026.03.24 | ₩40,406 | ₩40,701 | ₩40,406 | ₩40,524 | +0.29% | 6.3천 |
|---|
| 2026.03.23 | ₩40,722 | ₩40,916 | ₩40,667 | ₩40,667 | -0.14% | 1.2천 |
|---|
| 2026.03.20 | ₩40,655 | ₩40,655 | ₩40,406 | ₩40,420 | -0.58% | 4천 |
|---|
| 2026.03.19 | ₩40,742 | ₩40,905 | ₩40,742 | ₩40,903 | +0.39% | 1.8천 |
|---|
| 2026.03.18 | ₩41,109 | ₩41,109 | ₩40,893 | ₩40,893 | -0.53% | 1.8천 |
|---|
| 2026.03.17 | ₩41,292 | ₩41,292 | ₩41,251 | ₩41,258 | -0.08% | 700 |
|---|
| 2026.03.16 | ₩41,372 | ₩41,372 | ₩41,131 | ₩41,152 | -0.53% | 6.4천 |
|---|
| 2026.03.13 | ₩41,224 | ₩41,224 | ₩40,919 | ₩40,919 | -0.74% | 5.8천 |
|---|
| 2026.03.12 | ₩40,970 | ₩41,224 | ₩40,970 | ₩41,089 | +0.29% | 800 |
|---|
| 2026.03.11 | ₩41,479 | ₩41,479 | ₩41,458 | ₩41,458 | -0.05% | 300 |
|---|
| 2026.03.10 | ₩41,454 | ₩41,680 | ₩41,399 | ₩41,412 | -0.10% | 4.1만 |
|---|
| 2026.03.09 | ₩41,224 | ₩41,526 | ₩41,178 | ₩41,495 | +0.66% | 2.3천 |
|---|
| 2026.03.06 | ₩41,211 | ₩41,466 | ₩41,211 | ₩41,352 | +0.34% | 5.4천 |
|---|
| 2026.03.05 | ₩41,882 | ₩41,882 | ₩41,452 | ₩41,651 | -0.55% | 1.1만 |
|---|
| 2026.03.04 | ₩41,345 | ₩41,828 | ₩41,345 | ₩41,770 | +1.03% | 1만 |
|---|
| 2026.03.03 | ₩41,332 | ₩41,600 | ₩41,144 | ₩41,553 | +0.54% | 4.5천 |
|---|
| 2026.03.02 | ₩41,680 | ₩41,828 | ₩41,680 | ₩41,828 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩41,640 | ₩41,741 | ₩41,640 | ₩41,741 | +0.24% | 7.6천 |
|---|
| 2026.02.26 | ₩41,949 | ₩41,949 | ₩41,707 | ₩41,862 | -0.21% | 2.5천 |
|---|
| 2026.02.25 | ₩41,969 | ₩42,029 | ₩41,935 | ₩42,029 | +0.14% | 5.2천 |
|---|
| 2026.02.24 | ₩41,587 | ₩41,868 | ₩41,587 | ₩41,828 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩41,781 | ₩41,788 | ₩41,533 | ₩41,533 | -0.59% | 1.5만 |
|---|
| 2026.02.20 | ₩41,748 | ₩41,895 | ₩41,748 | ₩41,879 | +0.31% | 1.9천 |
|---|
| 2026.02.19 | ₩41,694 | ₩41,694 | ₩41,613 | ₩41,639 | -0.13% | 1천 |
|---|
| 2026.02.18 | ₩41,989 | ₩41,989 | ₩41,748 | ₩41,764 | -0.54% | 5.3천 |
|---|
| 2026.02.17 | ₩41,372 | ₩41,721 | ₩41,294 | ₩41,616 | +0.59% | 3.5천 |
|---|
| 2026.02.13 | ₩41,541 | ₩41,640 | ₩41,466 | ₩41,469 | -0.17% | 2.2만 |
|---|
| 2026.02.12 | ₩42,257 | ₩42,257 | ₩41,546 | ₩41,546 | -1.68% | 1.6만 |
|---|
| 2026.02.11 | ₩42,485 | ₩42,485 | ₩41,935 | ₩42,020 | -1.10% | 2.7만 |
|---|
| 2026.02.10 | ₩41,828 | ₩42,190 | ₩41,828 | ₩41,989 | +0.38% | 3.4천 |
|---|
| 2026.02.09 | ₩42,150 | ₩42,170 | ₩42,150 | ₩42,170 | +0.05% | 600 |
|---|
| 2026.02.06 | ₩41,788 | ₩42,056 | ₩41,788 | ₩42,029 | +0.58% | 1.1천 |
|---|
| 2026.02.05 | ₩41,224 | ₩41,627 | ₩41,224 | ₩41,553 | +0.80% | 2.6천 |
|---|
| 2026.02.04 | ₩41,908 | ₩41,908 | ₩41,848 | ₩41,848 | -0.14% | 800 |
|---|
| 2026.02.03 | ₩42,043 | ₩42,043 | ₩41,882 | ₩41,895 | -0.35% | 900 |
|---|
| 2026.02.02 | ₩42,136 | ₩42,230 | ₩42,096 | ₩42,210 | +0.18% | 1.4천 |
|---|
| 2026.01.30 | ₩41,989 | ₩42,002 | ₩41,841 | ₩41,974 | -0.04% | 8.5천 |
|---|
| 2026.01.29 | ₩42,203 | ₩42,203 | ₩41,815 | ₩42,041 | -0.38% | 6.3천 |
|---|
| 2026.01.28 | ₩42,190 | ₩42,190 | ₩41,933 | ₩41,975 | -0.51% | 5.9천 |
|---|
| 2026.01.27 | ₩41,895 | ₩41,975 | ₩41,895 | ₩41,955 | +0.14% | 9.4천 |
|---|
| 2026.01.26 | ₩41,748 | ₩41,922 | ₩41,748 | ₩41,823 | +0.18% | 6.8천 |
|---|
| 2026.01.23 | ₩41,588 | ₩41,654 | ₩41,588 | ₩41,654 | +0.16% | 600 |
|---|
| 2026.01.22 | ₩41,680 | ₩41,680 | ₩41,631 | ₩41,640 | -0.10% | 4.3천 |
|---|
| 2026.01.21 | ₩41,318 | ₩41,513 | ₩41,178 | ₩41,396 | +0.19% | 5.2천 |
|---|
| 2026.01.20 | ₩41,194 | ₩41,305 | ₩41,007 | ₩41,007 | -0.45% | 5.1천 |
|---|
| 2026.01.16 | ₩41,667 | ₩41,694 | ₩41,640 | ₩41,647 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,664 | ₩41,674 | ₩41,593 | ₩41,593 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩41,611 | ₩41,627 | ₩41,573 | ₩41,573 | -0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩41,774 | ₩41,774 | ₩41,627 | ₩41,689 | -0.21% | 6.3천 |
|---|
| 2026.01.12 | ₩41,734 | ₩41,815 | ₩41,726 | ₩41,788 | +0.13% | 9.7천 |
|---|
| 2026.01.09 | ₩41,640 | ₩41,828 | ₩41,640 | ₩41,808 | +0.40% | 2.3만 |
|---|
| 2026.01.08 | ₩41,949 | ₩41,949 | ₩41,600 | ₩41,667 | -0.67% | 8.2천 |
|---|
| 2026.01.07 | ₩41,989 | ₩41,989 | ₩41,748 | ₩41,748 | -0.57% | 1.4만 |
|---|
| 2026.01.06 | ₩41,520 | ₩41,761 | ₩41,520 | ₩41,761 | +0.58% | 3천 |
|---|
| 2026.01.05 | ₩41,748 | ₩41,748 | ₩41,560 | ₩41,627 | -0.29% | 2.9만 |
|---|
| 2026.01.02 | ₩41,613 | ₩41,613 | ₩41,305 | ₩41,422 | -0.46% | 6.9천 |
|---|
| 2025.12.31 | ₩41,815 | ₩41,815 | ₩41,412 | ₩41,426 | -0.93% | 1.7만 |
|---|
| 2025.12.30 | ₩41,607 | ₩41,654 | ₩41,607 | ₩41,620 | +0.03% | 3.8천 |
|---|
| 2025.12.29 | ₩41,613 | ₩41,667 | ₩41,600 | ₩41,640 | +0.06% | 6.4천 |
|---|
| 2025.12.26 | ₩41,788 | ₩41,788 | ₩41,667 | ₩41,701 | -0.21% | 7.6천 |
|---|
| 2025.12.24 | ₩41,627 | ₩41,761 | ₩41,613 | ₩41,727 | +0.24% | 6.4천 |
|---|
| 2025.12.23 | ₩41,627 | ₩41,667 | ₩41,506 | ₩41,636 | +0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩41,479 | ₩41,506 | ₩41,423 | ₩41,479 | 0.00% | 2.1천 |
|---|
| 2025.12.19 | ₩41,533 | ₩41,533 | ₩41,191 | ₩41,290 | -0.58% | 4천 |
|---|
| 2025.12.18 | ₩41,265 | ₩41,265 | ₩41,037 | ₩41,117 | -0.36% | 4.2천 |
|---|
| 2025.12.17 | ₩41,140 | ₩41,157 | ₩40,803 | ₩40,803 | -0.82% | 1.9천 |
|---|
| 2025.12.16 | ₩41,211 | ₩41,224 | ₩41,104 | ₩41,184 | -0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩41,573 | ₩41,573 | ₩41,064 | ₩41,196 | -0.91% | 1.4만 |
|---|
| 2025.12.12 | ₩41,396 | ₩41,426 | ₩41,171 | ₩41,191 | -0.50% | 2.5천 |
|---|
| 2025.12.11 | ₩41,198 | ₩41,502 | ₩41,198 | ₩41,502 | +0.74% | 5.1천 |
|---|
| 2025.12.10 | ₩41,184 | ₩41,385 | ₩41,174 | ₩41,379 | +0.47% | 1.5만 |
|---|
| 2025.12.09 | ₩41,399 | ₩41,399 | ₩41,144 | ₩41,149 | -0.60% | 2.7천 |
|---|
| 2025.12.08 | ₩41,278 | ₩41,278 | ₩41,149 | ₩41,171 | -0.26% | 9.5천 |
|---|
| 2025.12.05 | ₩41,238 | ₩41,270 | ₩41,235 | ₩41,235 | -0.01% | 4.4천 |
|---|
| 2025.12.04 | ₩41,131 | ₩41,149 | ₩41,109 | ₩41,144 | +0.03% | 6.7천 |
|---|
| 2025.12.03 | ₩41,049 | ₩41,131 | ₩41,049 | ₩41,111 | +0.15% | 8.2천 |
|---|
| 2025.12.02 | ₩40,970 | ₩41,081 | ₩40,970 | ₩41,019 | +0.12% | 5.4천 |
|---|
| 2025.12.01 | ₩40,929 | ₩41,034 | ₩40,929 | ₩40,938 | +0.02% | 8.5천 |
|---|
| 2025.11.28 | ₩42,043 | ₩42,043 | ₩40,916 | ₩40,929 | -2.65% | 1.2만 |
|---|
| 2025.11.26 | ₩41,050 | ₩41,050 | ₩40,940 | ₩40,979 | -0.17% | 8.9천 |
|---|
| 2025.11.25 | ₩40,471 | ₩40,782 | ₩40,471 | ₩40,759 | +0.71% | 1.6천 |
|---|
| 2025.11.24 | ₩40,125 | ₩40,467 | ₩40,125 | ₩40,467 | +0.85% | 5.5천 |
|---|
| 2025.11.21 | ₩39,722 | ₩40,098 | ₩39,722 | ₩40,031 | +0.78% | 2.7천 |
|---|
| 2025.11.20 | ₩40,688 | ₩40,688 | ₩39,740 | ₩39,740 | -2.33% | 2.2천 |
|---|
| 2025.11.19 | ₩40,259 | ₩40,259 | ₩40,058 | ₩40,160 | -0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩40,207 | ₩40,286 | ₩40,016 | ₩40,126 | -0.20% | 1.8만 |
|---|
| 2025.11.17 | ₩40,628 | ₩40,655 | ₩40,302 | ₩40,302 | -0.80% | 7.1천 |
|---|
| 2025.11.14 | ₩40,527 | ₩40,728 | ₩40,473 | ₩40,609 | +0.20% | 800 |
|---|
| 2025.11.13 | ₩40,915 | ₩41,037 | ₩40,616 | ₩40,616 | -0.73% | 7.2천 |
|---|
| 2025.11.12 | ₩41,104 | ₩41,104 | ₩41,064 | ₩41,101 | -0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩41,090 | ₩41,090 | ₩41,064 | ₩41,073 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩40,876 | ₩40,966 | ₩40,701 | ₩40,966 | +0.22% | 800 |
|---|
| 2025.11.07 | ₩40,634 | ₩40,634 | ₩40,152 | ₩40,445 | -0.47% | 1.6천 |
|---|
| 2025.11.06 | ₩40,728 | ₩40,769 | ₩40,447 | ₩40,455 | -0.67% | 3.2천 |
|---|
| 2025.11.05 | ₩40,641 | ₩40,916 | ₩40,641 | ₩40,781 | +0.34% | 3.9천 |
|---|
| 2025.11.04 | ₩40,849 | ₩40,849 | ₩40,624 | ₩40,624 | -0.55% | 4.2천 |
|---|
| 2025.11.03 | ₩41,224 | ₩41,224 | ₩40,887 | ₩41,003 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩40,983 | ₩40,983 | ₩40,809 | ₩40,881 | -0.25% | 3천 |
|---|
| 2025.10.30 | ₩40,836 | ₩40,862 | ₩40,750 | ₩40,750 | -0.21% | 2.5천 |
|---|
| 2025.10.29 | ₩41,037 | ₩41,037 | ₩40,809 | ₩40,809 | -0.56% | 2천 |
|---|
| 2025.10.28 | ₩40,782 | ₩40,876 | ₩40,782 | ₩40,876 | +0.23% | 3천 |
|---|
| 2025.10.27 | ₩40,806 | ₩40,849 | ₩40,806 | ₩40,836 | +0.07% | 900 |
|---|
| 2025.10.24 | ₩40,648 | ₩40,648 | ₩40,586 | ₩40,586 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩40,406 | ₩40,406 | ₩40,351 | ₩40,351 | -0.14% | 300 |
|---|
| 2025.10.22 | ₩40,339 | ₩40,373 | ₩40,027 | ₩40,165 | -0.43% | 1.5만 |
|---|
| 2025.10.21 | ₩40,259 | ₩40,431 | ₩40,259 | ₩40,431 | +0.43% | 600 |
|---|
| 2025.10.20 | ₩40,270 | ₩40,339 | ₩40,270 | ₩40,317 | +0.12% | 2.3천 |
|---|
| 2025.10.17 | ₩39,924 | ₩40,024 | ₩39,924 | ₩40,024 | +0.25% | 500 |
|---|
| 2025.10.16 | ₩40,205 | ₩40,205 | ₩39,792 | ₩39,792 | -1.03% | 1.1만 |
|---|
| 2025.10.15 | ₩40,125 | ₩40,125 | ₩39,897 | ₩39,914 | -0.52% | 4.1천 |
|---|
| 2025.10.14 | ₩39,497 | ₩39,977 | ₩39,497 | ₩39,937 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩39,790 | ₩39,910 | ₩39,790 | ₩39,910 | +0.30% | 200 |
|---|
| 2025.10.10 | ₩40,031 | ₩40,031 | ₩39,421 | ₩39,421 | -1.52% | 3.2천 |
|---|