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 | ₩45,134 | ₩45,215 | ₩45,121 | ₩45,215 | +0.18% | 3.5천 |
| 2026.10.08 | ₩45,094 | ₩45,108 | ₩44,960 | ₩45,007 | -0.19% | 3.1만 |
| 2026.10.07 | ₩45,007 | ₩45,113 | ₩44,974 | ₩45,113 | +0.23% | 2.9천 |
| 2026.10.06 | ₩45,201 | ₩45,201 | ₩45,148 | ₩45,148 | -0.12% | 5.2천 |
| 2026.10.05 | ₩45,007 | ₩45,088 | ₩45,007 | ₩45,088 | +0.18% | 400 |
| 2026.10.02 | ₩44,947 | ₩44,960 | ₩44,813 | ₩44,879 | -0.15% | 3.4천 |
| 2026.10.01 | ₩44,506 | ₩44,689 | ₩44,452 | ₩44,689 | +0.41% | 4.1천 |
| 2026.09.30 | ₩44,813 | ₩44,813 | ₩44,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,713 |
| -0.22% |
| 1.7천 |
| 2026.09.29 | ₩44,519 | ₩44,720 | ₩44,519 | ₩44,625 | +0.24% | 4.6천 |
|---|
| 2026.09.28 | ₩44,773 | ₩44,853 | ₩44,741 | ₩44,741 | -0.07% | 7.7천 |
|---|
| 2026.09.25 | ₩44,934 | ₩44,987 | ₩44,894 | ₩44,975 | +0.09% | 2.7천 |
|---|
| 2026.09.24 | ₩44,813 | ₩44,840 | ₩44,773 | ₩44,773 | -0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩44,840 | ₩44,840 | ₩44,813 | ₩44,833 | -0.01% | 3.2천 |
|---|
| 2026.09.22 | ₩45,041 | ₩45,054 | ₩44,954 | ₩45,027 | -0.03% | 4.5천 |
|---|
| 2026.09.21 | ₩44,920 | ₩45,174 | ₩44,840 | ₩45,141 | +0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩45,281 | ₩45,281 | ₩44,492 | ₩44,670 | -1.35% | 6.4천 |
|---|
| 2026.09.17 | ₩44,479 | ₩44,706 | ₩44,479 | ₩44,706 | +0.51% | 3.2천 |
|---|
| 2026.09.16 | ₩44,332 | ₩44,619 | ₩44,251 | ₩44,336 | +0.01% | 2.2천 |
|---|
| 2026.09.15 | ₩44,472 | ₩44,472 | ₩44,432 | ₩44,453 | -0.04% | 2.1천 |
|---|
| 2026.09.14 | ₩44,787 | ₩44,920 | ₩44,532 | ₩44,639 | -0.33% | 1.5만 |
|---|
| 2026.09.11 | ₩44,847 | ₩44,894 | ₩44,847 | ₩44,867 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩44,653 | ₩44,666 | ₩44,452 | ₩44,512 | -0.31% | 5.1천 |
|---|
| 2026.09.09 | ₩44,519 | ₩44,720 | ₩44,519 | ₩44,599 | +0.18% | 4.1천 |
|---|
| 2026.09.08 | ₩44,760 | ₩44,896 | ₩44,760 | ₩44,820 | +0.13% | 6.3천 |
|---|
| 2026.09.04 | ₩45,101 | ₩45,101 | ₩45,001 | ₩45,041 | -0.13% | 3.9천 |
|---|
| 2026.09.03 | ₩44,787 | ₩45,108 | ₩44,787 | ₩45,097 | +0.69% | 2.6천 |
|---|
| 2026.09.02 | ₩44,666 | ₩44,894 | ₩44,666 | ₩44,787 | +0.27% | 7.8천 |
|---|
| 2026.09.01 | ₩44,706 | ₩44,706 | ₩44,572 | ₩44,579 | -0.28% | 1.9천 |
|---|
| 2026.08.31 | ₩44,726 | ₩44,853 | ₩44,726 | ₩44,766 | +0.09% | 4.1천 |
|---|
| 2026.08.28 | ₩44,960 | ₩45,121 | ₩44,867 | ₩44,888 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩44,840 | ₩44,920 | ₩44,840 | ₩44,907 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩44,465 | ₩44,680 | ₩44,465 | ₩44,639 | +0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩44,586 | ₩44,613 | ₩44,532 | ₩44,613 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩44,532 | ₩44,572 | ₩44,465 | ₩44,558 | +0.06% | 2.3만 |
|---|
| 2026.08.21 | ₩44,546 | ₩44,666 | ₩44,532 | ₩44,572 | +0.06% | 2.4만 |
|---|
| 2026.08.20 | ₩44,673 | ₩44,673 | ₩44,506 | ₩44,506 | -0.37% | 9.4천 |
|---|
| 2026.08.19 | ₩44,766 | ₩44,853 | ₩44,746 | ₩44,766 | 0.00% | 7.2천 |
|---|
| 2026.08.18 | ₩44,840 | ₩44,840 | ₩44,760 | ₩44,787 | -0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩44,960 | ₩44,960 | ₩44,887 | ₩44,887 | -0.16% | 4.8천 |
|---|
| 2026.08.14 | ₩44,974 | ₩44,987 | ₩44,894 | ₩44,920 | -0.12% | 4.7천 |
|---|
| 2026.08.13 | ₩44,907 | ₩44,928 | ₩44,867 | ₩44,928 | +0.05% | 4.5천 |
|---|
| 2026.08.12 | ₩44,773 | ₩44,773 | ₩44,706 | ₩44,726 | -0.10% | 5.2천 |
|---|
| 2026.08.11 | ₩44,974 | ₩44,974 | ₩44,693 | ₩44,693 | -0.62% | 7.7천 |
|---|
| 2026.08.10 | ₩44,827 | ₩44,840 | ₩44,758 | ₩44,758 | -0.15% | 2만 |
|---|
| 2026.08.07 | ₩44,693 | ₩44,746 | ₩44,653 | ₩44,728 | +0.08% | 800 |
|---|
| 2026.08.06 | ₩44,706 | ₩44,706 | ₩44,572 | ₩44,583 | -0.28% | 6.4천 |
|---|
| 2026.08.05 | ₩44,626 | ₩44,626 | ₩44,572 | ₩44,615 | -0.02% | 7.7천 |
|---|
| 2026.08.04 | ₩44,486 | ₩44,653 | ₩44,486 | ₩44,639 | +0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩44,372 | ₩44,452 | ₩44,372 | ₩44,452 | +0.18% | 1천 |
|---|
| 2026.07.31 | ₩43,756 | ₩44,166 | ₩43,756 | ₩44,166 | +0.94% | 4.9천 |
|---|
| 2026.07.30 | ₩43,670 | ₩44,017 | ₩43,569 | ₩43,837 | +0.38% | 4.4천 |
|---|
| 2026.07.29 | ₩43,596 | ₩43,930 | ₩43,283 | ₩43,283 | -0.72% | 1.7천 |
|---|
| 2026.07.28 | ₩43,522 | ₩43,783 | ₩43,522 | ₩43,783 | +0.60% | 8.1천 |
|---|
| 2026.07.27 | ₩43,837 | ₩43,917 | ₩43,529 | ₩43,609 | -0.52% | 1.6만 |
|---|
| 2026.07.24 | ₩43,569 | ₩43,797 | ₩43,569 | ₩43,663 | +0.21% | 2.5천 |
|---|
| 2026.07.23 | ₩43,670 | ₩43,670 | ₩43,462 | ₩43,478 | -0.44% | 5.5천 |
|---|
| 2026.07.22 | ₩44,011 | ₩44,011 | ₩43,857 | ₩43,950 | -0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩43,817 | ₩43,930 | ₩43,817 | ₩43,910 | +0.21% | 2.3천 |
|---|
| 2026.07.20 | ₩43,730 | ₩43,783 | ₩43,609 | ₩43,609 | -0.28% | 6.3천 |
|---|
| 2026.07.17 | ₩43,449 | ₩43,770 | ₩43,422 | ₩43,637 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩43,864 | ₩43,944 | ₩43,864 | ₩43,930 | +0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩43,924 | ₩43,945 | ₩43,864 | ₩43,945 | +0.05% | 2.3천 |
|---|
| 2026.07.14 | ₩43,703 | ₩43,797 | ₩43,703 | ₩43,770 | +0.15% | 2.3천 |
|---|
| 2026.07.13 | ₩43,837 | ₩43,837 | ₩43,632 | ₩43,632 | -0.47% | 7.9천 |
|---|
| 2026.07.10 | ₩43,609 | ₩43,864 | ₩43,609 | ₩43,864 | +0.58% | 1.8천 |
|---|
| 2026.07.09 | ₩43,181 | ₩43,663 | ₩43,181 | ₩43,648 | +1.08% | 3.3천 |
|---|
| 2026.07.08 | ₩43,262 | ₩43,374 | ₩43,208 | ₩43,374 | +0.26% | 600 |
|---|
| 2026.07.07 | ₩43,435 | ₩43,435 | ₩43,355 | ₩43,406 | -0.07% | 8.8천 |
|---|
| 2026.07.06 | ₩43,168 | ₩43,534 | ₩43,168 | ₩43,500 | +0.77% | 7.8천 |
|---|
| 2026.07.02 | ₩43,382 | ₩43,382 | ₩42,967 | ₩43,109 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩43,034 | ₩43,282 | ₩43,034 | ₩43,168 | +0.31% | 3.2만 |
|---|
| 2026.06.30 | ₩42,793 | ₩43,168 | ₩42,793 | ₩43,168 | +0.88% | 9.7천 |
|---|
| 2026.06.29 | ₩42,700 | ₩42,954 | ₩42,700 | ₩42,924 | +0.53% | 4.9천 |
|---|
| 2026.06.26 | ₩42,365 | ₩42,700 | ₩42,365 | ₩42,579 | +0.51% | 1.1만 |
|---|
| 2026.06.25 | ₩42,740 | ₩42,809 | ₩42,558 | ₩42,558 | -0.43% | 5천 |
|---|
| 2026.06.24 | ₩42,680 | ₩42,914 | ₩42,603 | ₩42,603 | -0.18% | 4.7천 |
|---|
| 2026.06.23 | ₩42,847 | ₩42,847 | ₩42,566 | ₩42,673 | -0.41% | 4.6천 |
|---|
| 2026.06.22 | ₩43,248 | ₩43,248 | ₩43,057 | ₩43,057 | -0.44% | 1.1천 |
|---|
| 2026.06.18 | ₩43,101 | ₩43,164 | ₩43,094 | ₩43,164 | +0.15% | 6.5천 |
|---|
| 2026.06.17 | ₩43,168 | ₩43,181 | ₩42,880 | ₩42,880 | -0.67% | 2천 |
|---|
| 2026.06.16 | ₩43,235 | ₩43,235 | ₩43,149 | ₩43,149 | -0.20% | 1.6천 |
|---|
| 2026.06.15 | ₩43,221 | ₩43,302 | ₩43,221 | ₩43,237 | +0.04% | 8천 |
|---|
| 2026.06.12 | ₩42,566 | ₩42,820 | ₩42,566 | ₩42,820 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩42,178 | ₩42,773 | ₩42,017 | ₩42,641 | +1.10% | 5.2천 |
|---|
| 2026.06.10 | ₩42,606 | ₩42,606 | ₩42,034 | ₩42,034 | -1.34% | 6.5천 |
|---|
| 2026.06.09 | ₩42,753 | ₩42,753 | ₩42,031 | ₩42,567 | -0.43% | 9.1천 |
|---|
| 2026.06.08 | ₩42,894 | ₩42,954 | ₩42,700 | ₩42,700 | -0.45% | 9천 |
|---|
| 2026.06.05 | ₩43,235 | ₩43,235 | ₩42,668 | ₩42,668 | -1.31% | 1.8천 |
|---|
| 2026.06.04 | ₩43,355 | ₩43,569 | ₩43,355 | ₩43,525 | +0.39% | 1.1만 |
|---|
| 2026.06.03 | ₩43,382 | ₩43,529 | ₩43,369 | ₩43,435 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩43,516 | ₩43,583 | ₩43,435 | ₩43,489 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩43,716 | ₩43,716 | ₩43,382 | ₩43,529 | -0.43% | 1.4만 |
|---|
| 2026.05.29 | ₩43,429 | ₩43,449 | ₩43,395 | ₩43,449 | +0.05% | 9.8천 |
|---|
| 2026.05.28 | ₩43,201 | ₩43,343 | ₩43,201 | ₩43,343 | +0.33% | 4.4천 |
|---|
| 2026.05.27 | ₩43,235 | ₩43,248 | ₩43,188 | ₩43,221 | -0.03% | 3.5천 |
|---|
| 2026.05.26 | ₩43,275 | ₩43,275 | ₩43,195 | ₩43,217 | -0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩43,094 | ₩43,114 | ₩43,068 | ₩43,074 | -0.05% | 800 |
|---|
| 2026.05.21 | ₩42,780 | ₩42,954 | ₩42,753 | ₩42,887 | +0.25% | 9.8천 |
|---|
| 2026.05.20 | ₩42,833 | ₩42,833 | ₩42,740 | ₩42,819 | -0.03% | 1.1만 |
|---|
| 2026.05.19 | ₩42,633 | ₩42,700 | ₩42,499 | ₩42,646 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩42,793 | ₩42,793 | ₩42,646 | ₩42,720 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩42,813 | ₩42,981 | ₩42,747 | ₩42,780 | -0.08% | 2만 |
|---|
| 2026.05.14 | ₩42,934 | ₩42,981 | ₩42,887 | ₩42,927 | -0.02% | 8.4천 |
|---|
| 2026.05.13 | ₩42,686 | ₩42,820 | ₩42,686 | ₩42,813 | +0.30% | 2.2천 |
|---|
| 2026.05.12 | ₩42,272 | ₩42,557 | ₩42,272 | ₩42,557 | +0.67% | 1.5만 |
|---|
| 2026.05.11 | ₩42,713 | ₩42,753 | ₩42,603 | ₩42,603 | -0.26% | 5.4천 |
|---|
| 2026.05.08 | ₩42,232 | ₩42,606 | ₩42,232 | ₩42,512 | +0.67% | 3.8만 |
|---|
| 2026.05.07 | ₩42,499 | ₩42,499 | ₩42,472 | ₩42,472 | -0.06% | 2.8천 |
|---|
| 2026.05.06 | ₩42,780 | ₩42,780 | ₩42,466 | ₩42,492 | -0.67% | 1.3만 |
|---|
| 2026.05.05 | ₩42,365 | ₩42,446 | ₩42,352 | ₩42,403 | +0.09% | 7.8천 |
|---|
| 2026.05.04 | ₩42,151 | ₩42,285 | ₩42,151 | ₩42,232 | +0.19% | 1.2만 |
|---|
| 2026.05.01 | ₩42,258 | ₩42,325 | ₩42,240 | ₩42,242 | -0.04% | 1.4만 |
|---|
| 2026.04.30 | ₩41,931 | ₩42,185 | ₩41,931 | ₩42,134 | +0.48% | 4.9천 |
|---|
| 2026.04.29 | ₩41,790 | ₩41,878 | ₩41,790 | ₩41,878 | +0.21% | 1.4천 |
|---|
| 2026.04.28 | ₩41,536 | ₩41,790 | ₩41,536 | ₩41,783 | +0.60% | 8.9천 |
|---|
| 2026.04.27 | ₩41,429 | ₩41,817 | ₩41,429 | ₩41,797 | +0.89% | 1.1만 |
|---|
| 2026.04.24 | ₩41,937 | ₩41,937 | ₩41,630 | ₩41,703 | -0.56% | 1.4천 |
|---|
| 2026.04.23 | ₩41,670 | ₩41,670 | ₩41,603 | ₩41,603 | -0.16% | 2.9천 |
|---|
| 2026.04.22 | ₩41,670 | ₩41,710 | ₩41,630 | ₩41,684 | +0.04% | 3.5천 |
|---|
| 2026.04.21 | ₩41,616 | ₩41,616 | ₩41,616 | ₩41,616 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩41,616 | ₩41,675 | ₩41,616 | ₩41,636 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩41,268 | ₩41,635 | ₩41,268 | ₩41,635 | +0.89% | 1.5천 |
|---|
| 2026.04.16 | ₩41,539 | ₩41,539 | ₩41,539 | ₩41,539 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,362 | ₩41,416 | ₩41,362 | ₩41,390 | +0.07% | 6.4천 |
|---|
| 2026.04.13 | ₩40,332 | ₩41,252 | ₩40,332 | ₩41,252 | +2.28% | 1.1천 |
|---|
| 2026.04.10 | ₩41,456 | ₩41,456 | ₩41,148 | ₩41,156 | -0.72% | 9.7천 |
|---|
| 2026.04.09 | ₩41,014 | ₩41,164 | ₩41,014 | ₩41,164 | +0.37% | 600 |
|---|
| 2026.04.08 | ₩41,068 | ₩41,081 | ₩41,014 | ₩41,054 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩40,506 | ₩40,547 | ₩40,359 | ₩40,547 | +0.10% | 5.7천 |
|---|
| 2026.04.06 | ₩40,145 | ₩40,519 | ₩40,145 | ₩40,509 | +0.91% | 1.8천 |
|---|
| 2026.04.02 | ₩40,379 | ₩40,426 | ₩40,372 | ₩40,426 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,392 | ₩40,533 | ₩40,359 | ₩40,359 | -0.08% | 2.1천 |
|---|
| 2026.03.31 | ₩40,011 | ₩40,264 | ₩39,917 | ₩40,264 | +0.63% | 900 |
|---|
| 2026.03.30 | ₩39,770 | ₩39,770 | ₩39,663 | ₩39,663 | -0.27% | 1.5천 |
|---|
| 2026.03.27 | ₩40,051 | ₩40,051 | ₩39,746 | ₩39,746 | -0.76% | 3.2천 |
|---|
| 2026.03.26 | ₩40,506 | ₩40,506 | ₩40,150 | ₩40,150 | -0.88% | 500 |
|---|
| 2026.03.25 | ₩40,653 | ₩40,653 | ₩40,581 | ₩40,581 | -0.18% | 1.5천 |
|---|
| 2026.03.24 | ₩40,305 | ₩40,599 | ₩40,305 | ₩40,423 | +0.29% | 6.3천 |
|---|
| 2026.03.23 | ₩40,620 | ₩40,814 | ₩40,565 | ₩40,565 | -0.14% | 1.2천 |
|---|
| 2026.03.20 | ₩40,553 | ₩40,553 | ₩40,305 | ₩40,319 | -0.58% | 4천 |
|---|
| 2026.03.19 | ₩40,640 | ₩40,803 | ₩40,640 | ₩40,800 | +0.39% | 1.8천 |
|---|
| 2026.03.18 | ₩41,006 | ₩41,006 | ₩40,791 | ₩40,791 | -0.53% | 1.8천 |
|---|
| 2026.03.17 | ₩41,188 | ₩41,188 | ₩41,148 | ₩41,155 | -0.08% | 700 |
|---|
| 2026.03.16 | ₩41,268 | ₩41,268 | ₩41,028 | ₩41,049 | -0.53% | 6.4천 |
|---|
| 2026.03.13 | ₩41,121 | ₩41,121 | ₩40,816 | ₩40,816 | -0.74% | 5.8천 |
|---|
| 2026.03.12 | ₩40,867 | ₩41,121 | ₩40,867 | ₩40,986 | +0.29% | 800 |
|---|
| 2026.03.11 | ₩41,375 | ₩41,375 | ₩41,354 | ₩41,354 | -0.05% | 300 |
|---|
| 2026.03.10 | ₩41,350 | ₩41,576 | ₩41,295 | ₩41,308 | -0.10% | 4.1만 |
|---|
| 2026.03.09 | ₩41,121 | ₩41,422 | ₩41,074 | ₩41,391 | +0.66% | 2.3천 |
|---|
| 2026.03.06 | ₩41,108 | ₩41,362 | ₩41,108 | ₩41,248 | +0.34% | 5.4천 |
|---|
| 2026.03.05 | ₩41,777 | ₩41,777 | ₩41,349 | ₩41,547 | -0.55% | 1.1만 |
|---|
| 2026.03.04 | ₩41,242 | ₩41,723 | ₩41,242 | ₩41,666 | +1.03% | 1만 |
|---|
| 2026.03.03 | ₩41,228 | ₩41,496 | ₩41,041 | ₩41,449 | +0.54% | 4.5천 |
|---|
| 2026.03.02 | ₩41,576 | ₩41,723 | ₩41,576 | ₩41,723 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩41,536 | ₩41,636 | ₩41,536 | ₩41,636 | +0.24% | 7.6천 |
|---|
| 2026.02.26 | ₩41,844 | ₩41,844 | ₩41,603 | ₩41,757 | -0.21% | 2.5천 |
|---|
| 2026.02.25 | ₩41,864 | ₩41,924 | ₩41,830 | ₩41,924 | +0.14% | 5.2천 |
|---|
| 2026.02.24 | ₩41,482 | ₩41,763 | ₩41,482 | ₩41,723 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩41,676 | ₩41,683 | ₩41,429 | ₩41,429 | -0.59% | 1.5만 |
|---|
| 2026.02.20 | ₩41,643 | ₩41,790 | ₩41,643 | ₩41,774 | +0.31% | 1.9천 |
|---|
| 2026.02.19 | ₩41,589 | ₩41,589 | ₩41,509 | ₩41,535 | -0.13% | 1천 |
|---|
| 2026.02.18 | ₩41,884 | ₩41,884 | ₩41,643 | ₩41,659 | -0.54% | 5.3천 |
|---|
| 2026.02.17 | ₩41,268 | ₩41,616 | ₩41,191 | ₩41,512 | +0.59% | 3.5천 |
|---|
| 2026.02.13 | ₩41,437 | ₩41,536 | ₩41,362 | ₩41,365 | -0.17% | 2.2만 |
|---|
| 2026.02.12 | ₩42,151 | ₩42,151 | ₩41,442 | ₩41,442 | -1.68% | 1.6만 |
|---|
| 2026.02.11 | ₩42,379 | ₩42,379 | ₩41,830 | ₩41,914 | -1.10% | 2.7만 |
|---|
| 2026.02.10 | ₩41,723 | ₩42,084 | ₩41,723 | ₩41,884 | +0.38% | 3.4천 |
|---|
| 2026.02.09 | ₩42,044 | ₩42,064 | ₩42,044 | ₩42,064 | +0.05% | 600 |
|---|
| 2026.02.06 | ₩41,683 | ₩41,951 | ₩41,683 | ₩41,924 | +0.58% | 1.1천 |
|---|
| 2026.02.05 | ₩41,121 | ₩41,523 | ₩41,121 | ₩41,449 | +0.80% | 2.6천 |
|---|
| 2026.02.04 | ₩41,803 | ₩41,803 | ₩41,743 | ₩41,743 | -0.14% | 800 |
|---|
| 2026.02.03 | ₩41,937 | ₩41,937 | ₩41,777 | ₩41,790 | -0.35% | 900 |
|---|
| 2026.02.02 | ₩42,031 | ₩42,124 | ₩41,991 | ₩42,104 | +0.18% | 1.4천 |
|---|
| 2026.01.30 | ₩41,884 | ₩41,897 | ₩41,737 | ₩41,869 | -0.04% | 8.5천 |
|---|
| 2026.01.29 | ₩42,098 | ₩42,098 | ₩41,710 | ₩41,936 | -0.38% | 6.3천 |
|---|
| 2026.01.28 | ₩42,084 | ₩42,084 | ₩41,828 | ₩41,870 | -0.51% | 5.9천 |
|---|
| 2026.01.27 | ₩41,790 | ₩41,870 | ₩41,790 | ₩41,850 | +0.14% | 9.4천 |
|---|
| 2026.01.26 | ₩41,643 | ₩41,817 | ₩41,643 | ₩41,718 | +0.18% | 6.8천 |
|---|
| 2026.01.23 | ₩41,484 | ₩41,549 | ₩41,484 | ₩41,549 | +0.16% | 600 |
|---|
| 2026.01.22 | ₩41,576 | ₩41,576 | ₩41,527 | ₩41,536 | -0.10% | 4.3천 |
|---|
| 2026.01.21 | ₩41,215 | ₩41,409 | ₩41,074 | ₩41,292 | +0.19% | 5.2천 |
|---|
| 2026.01.20 | ₩41,090 | ₩41,201 | ₩40,904 | ₩40,904 | -0.45% | 5.1천 |
|---|
| 2026.01.16 | ₩41,563 | ₩41,589 | ₩41,536 | ₩41,543 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,560 | ₩41,569 | ₩41,489 | ₩41,489 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩41,506 | ₩41,523 | ₩41,469 | ₩41,469 | -0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩41,670 | ₩41,670 | ₩41,523 | ₩41,584 | -0.21% | 6.3천 |
|---|
| 2026.01.12 | ₩41,630 | ₩41,710 | ₩41,622 | ₩41,683 | +0.13% | 9.7천 |
|---|
| 2026.01.09 | ₩41,536 | ₩41,723 | ₩41,536 | ₩41,703 | +0.40% | 2.3만 |
|---|
| 2026.01.08 | ₩41,844 | ₩41,844 | ₩41,496 | ₩41,563 | -0.67% | 8.2천 |
|---|
| 2026.01.07 | ₩41,884 | ₩41,884 | ₩41,643 | ₩41,643 | -0.57% | 1.4만 |
|---|
| 2026.01.06 | ₩41,416 | ₩41,656 | ₩41,416 | ₩41,656 | +0.58% | 3천 |
|---|
| 2026.01.05 | ₩41,643 | ₩41,643 | ₩41,456 | ₩41,523 | -0.29% | 2.9만 |
|---|
| 2026.01.02 | ₩41,509 | ₩41,509 | ₩41,201 | ₩41,318 | -0.46% | 6.9천 |
|---|
| 2025.12.31 | ₩41,710 | ₩41,710 | ₩41,308 | ₩41,322 | -0.93% | 1.7만 |
|---|
| 2025.12.30 | ₩41,502 | ₩41,549 | ₩41,502 | ₩41,516 | +0.03% | 3.8천 |
|---|
| 2025.12.29 | ₩41,509 | ₩41,563 | ₩41,496 | ₩41,536 | +0.06% | 6.4천 |
|---|
| 2025.12.26 | ₩41,683 | ₩41,683 | ₩41,563 | ₩41,596 | -0.21% | 7.6천 |
|---|
| 2025.12.24 | ₩41,523 | ₩41,656 | ₩41,509 | ₩41,623 | +0.24% | 6.4천 |
|---|
| 2025.12.23 | ₩41,523 | ₩41,563 | ₩41,402 | ₩41,532 | +0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩41,375 | ₩41,402 | ₩41,319 | ₩41,375 | 0.00% | 2.1천 |
|---|
| 2025.12.19 | ₩41,429 | ₩41,429 | ₩41,088 | ₩41,187 | -0.58% | 4천 |
|---|
| 2025.12.18 | ₩41,161 | ₩41,161 | ₩40,934 | ₩41,014 | -0.36% | 4.2천 |
|---|
| 2025.12.17 | ₩41,037 | ₩41,054 | ₩40,701 | ₩40,701 | -0.82% | 1.9천 |
|---|
| 2025.12.16 | ₩41,108 | ₩41,121 | ₩41,001 | ₩41,081 | -0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩41,469 | ₩41,469 | ₩40,961 | ₩41,093 | -0.91% | 1.4만 |
|---|
| 2025.12.12 | ₩41,292 | ₩41,322 | ₩41,068 | ₩41,088 | -0.50% | 2.5천 |
|---|
| 2025.12.11 | ₩41,094 | ₩41,398 | ₩41,094 | ₩41,398 | +0.74% | 5.1천 |
|---|
| 2025.12.10 | ₩41,081 | ₩41,282 | ₩41,070 | ₩41,275 | +0.47% | 1.5만 |
|---|
| 2025.12.09 | ₩41,295 | ₩41,295 | ₩41,041 | ₩41,046 | -0.60% | 2.7천 |
|---|
| 2025.12.08 | ₩41,175 | ₩41,175 | ₩41,046 | ₩41,068 | -0.26% | 9.5천 |
|---|
| 2025.12.05 | ₩41,135 | ₩41,167 | ₩41,132 | ₩41,132 | -0.01% | 4.4천 |
|---|
| 2025.12.04 | ₩41,028 | ₩41,046 | ₩41,006 | ₩41,041 | +0.03% | 6.7천 |
|---|
| 2025.12.03 | ₩40,946 | ₩41,028 | ₩40,946 | ₩41,008 | +0.15% | 8.2천 |
|---|
| 2025.12.02 | ₩40,867 | ₩40,978 | ₩40,867 | ₩40,917 | +0.12% | 5.4천 |
|---|
| 2025.12.01 | ₩40,827 | ₩40,931 | ₩40,827 | ₩40,835 | +0.02% | 8.5천 |
|---|
| 2025.11.28 | ₩41,937 | ₩41,937 | ₩40,814 | ₩40,827 | -2.65% | 1.2만 |
|---|
| 2025.11.26 | ₩40,947 | ₩40,947 | ₩40,838 | ₩40,876 | -0.17% | 8.9천 |
|---|
| 2025.11.25 | ₩40,369 | ₩40,680 | ₩40,369 | ₩40,657 | +0.71% | 1.6천 |
|---|
| 2025.11.24 | ₩40,024 | ₩40,365 | ₩40,024 | ₩40,365 | +0.85% | 5.5천 |
|---|
| 2025.11.21 | ₩39,623 | ₩39,998 | ₩39,623 | ₩39,931 | +0.78% | 2.7천 |
|---|
| 2025.11.20 | ₩40,586 | ₩40,586 | ₩39,640 | ₩39,640 | -2.33% | 2.2천 |
|---|
| 2025.11.19 | ₩40,158 | ₩40,158 | ₩39,957 | ₩40,059 | -0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩40,106 | ₩40,185 | ₩39,916 | ₩40,026 | -0.20% | 1.8만 |
|---|
| 2025.11.17 | ₩40,526 | ₩40,553 | ₩40,201 | ₩40,201 | -0.80% | 7.1천 |
|---|
| 2025.11.14 | ₩40,426 | ₩40,626 | ₩40,372 | ₩40,507 | +0.20% | 800 |
|---|
| 2025.11.13 | ₩40,812 | ₩40,934 | ₩40,514 | ₩40,514 | -0.73% | 7.2천 |
|---|
| 2025.11.12 | ₩41,001 | ₩41,001 | ₩40,961 | ₩40,998 | -0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩40,987 | ₩40,987 | ₩40,961 | ₩40,970 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩40,773 | ₩40,863 | ₩40,599 | ₩40,863 | +0.22% | 800 |
|---|
| 2025.11.07 | ₩40,533 | ₩40,533 | ₩40,051 | ₩40,344 | -0.47% | 1.6천 |
|---|
| 2025.11.06 | ₩40,626 | ₩40,666 | ₩40,345 | ₩40,353 | -0.67% | 3.2천 |
|---|
| 2025.11.05 | ₩40,539 | ₩40,814 | ₩40,539 | ₩40,678 | +0.34% | 3.9천 |
|---|
| 2025.11.04 | ₩40,747 | ₩40,747 | ₩40,522 | ₩40,522 | -0.55% | 4.2천 |
|---|
| 2025.11.03 | ₩41,121 | ₩41,121 | ₩40,784 | ₩40,900 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩40,880 | ₩40,880 | ₩40,707 | ₩40,779 | -0.25% | 3천 |
|---|
| 2025.10.30 | ₩40,733 | ₩40,760 | ₩40,648 | ₩40,648 | -0.21% | 2.5천 |
|---|
| 2025.10.29 | ₩40,934 | ₩40,934 | ₩40,707 | ₩40,707 | -0.56% | 2천 |
|---|
| 2025.10.28 | ₩40,680 | ₩40,773 | ₩40,680 | ₩40,773 | +0.23% | 3천 |
|---|
| 2025.10.27 | ₩40,704 | ₩40,747 | ₩40,704 | ₩40,733 | +0.07% | 900 |
|---|
| 2025.10.24 | ₩40,546 | ₩40,546 | ₩40,484 | ₩40,484 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩40,305 | ₩40,305 | ₩40,250 | ₩40,250 | -0.14% | 300 |
|---|
| 2025.10.22 | ₩40,238 | ₩40,272 | ₩39,927 | ₩40,064 | -0.43% | 1.5만 |
|---|
| 2025.10.21 | ₩40,158 | ₩40,329 | ₩40,158 | ₩40,329 | +0.43% | 600 |
|---|
| 2025.10.20 | ₩40,169 | ₩40,238 | ₩40,169 | ₩40,216 | +0.12% | 2.3천 |
|---|
| 2025.10.17 | ₩39,824 | ₩39,924 | ₩39,824 | ₩39,924 | +0.25% | 500 |
|---|
| 2025.10.16 | ₩40,105 | ₩40,105 | ₩39,693 | ₩39,693 | -1.03% | 1.1만 |
|---|
| 2025.10.15 | ₩40,024 | ₩40,024 | ₩39,797 | ₩39,814 | -0.52% | 4.1천 |
|---|
| 2025.10.14 | ₩39,398 | ₩39,877 | ₩39,398 | ₩39,837 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩39,690 | ₩39,810 | ₩39,690 | ₩39,810 | +0.30% | 200 |
|---|
| 2025.10.10 | ₩39,931 | ₩39,931 | ₩39,322 | ₩39,322 | -1.52% | 3.2천 |
|---|