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 | ₩45,257 | ₩45,338 | ₩45,244 | ₩45,338 | +0.18% | 3.5천 |
| 2026.10.08 | ₩45,217 | ₩45,231 | ₩45,083 | ₩45,130 | -0.19% | 3.1만 |
| 2026.10.07 | ₩45,130 | ₩45,236 | ₩45,097 | ₩45,236 | +0.23% | 2.9천 |
| 2026.10.06 | ₩45,325 | ₩45,325 | ₩45,271 | ₩45,271 | -0.12% | 5.2천 |
| 2026.10.05 | ₩45,130 | ₩45,211 | ₩45,130 | ₩45,211 | +0.18% | 400 |
| 2026.10.02 | ₩45,070 | ₩45,083 | ₩44,936 | ₩45,001 | -0.15% | 3.4천 |
| 2026.10.01 | ₩44,627 | ₩44,811 | ₩44,573 | ₩44,811 | +0.41% | 4.1천 |
| 2026.09.30 | ₩44,936 | ₩44,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,835 |
| -0.22% |
| 1.7천 |
| 2026.09.29 | ₩44,640 | ₩44,842 | ₩44,640 | ₩44,746 | +0.24% | 4.6천 |
|---|
| 2026.09.28 | ₩44,895 | ₩44,976 | ₩44,863 | ₩44,863 | -0.07% | 7.7천 |
|---|
| 2026.09.25 | ₩45,056 | ₩45,110 | ₩45,016 | ₩45,098 | +0.09% | 2.7천 |
|---|
| 2026.09.24 | ₩44,936 | ₩44,962 | ₩44,895 | ₩44,895 | -0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩44,962 | ₩44,962 | ₩44,936 | ₩44,956 | -0.01% | 3.2천 |
|---|
| 2026.09.22 | ₩45,164 | ₩45,177 | ₩45,076 | ₩45,150 | -0.03% | 4.5천 |
|---|
| 2026.09.21 | ₩45,043 | ₩45,298 | ₩44,962 | ₩45,264 | +0.49% | 4.5천 |
|---|
| 2026.09.18 | ₩45,405 | ₩45,405 | ₩44,614 | ₩44,792 | -1.35% | 6.4천 |
|---|
| 2026.09.17 | ₩44,600 | ₩44,828 | ₩44,600 | ₩44,828 | +0.51% | 3.2천 |
|---|
| 2026.09.16 | ₩44,453 | ₩44,741 | ₩44,372 | ₩44,457 | +0.01% | 2.2천 |
|---|
| 2026.09.15 | ₩44,594 | ₩44,594 | ₩44,553 | ₩44,575 | -0.04% | 2.1천 |
|---|
| 2026.09.14 | ₩44,909 | ₩45,043 | ₩44,654 | ₩44,761 | -0.33% | 1.5만 |
|---|
| 2026.09.11 | ₩44,969 | ₩45,016 | ₩44,969 | ₩44,989 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩44,775 | ₩44,788 | ₩44,573 | ₩44,634 | -0.31% | 5.1천 |
|---|
| 2026.09.09 | ₩44,640 | ₩44,842 | ₩44,640 | ₩44,721 | +0.18% | 4.1천 |
|---|
| 2026.09.08 | ₩44,882 | ₩45,019 | ₩44,882 | ₩44,942 | +0.13% | 6.3천 |
|---|
| 2026.09.04 | ₩45,224 | ₩45,224 | ₩45,123 | ₩45,164 | -0.13% | 3.9천 |
|---|
| 2026.09.03 | ₩44,909 | ₩45,231 | ₩44,909 | ₩45,220 | +0.69% | 2.6천 |
|---|
| 2026.09.02 | ₩44,788 | ₩45,016 | ₩44,788 | ₩44,909 | +0.27% | 7.8천 |
|---|
| 2026.09.01 | ₩44,828 | ₩44,828 | ₩44,694 | ₩44,701 | -0.28% | 1.9천 |
|---|
| 2026.08.31 | ₩44,848 | ₩44,976 | ₩44,848 | ₩44,889 | +0.09% | 4.1천 |
|---|
| 2026.08.28 | ₩45,083 | ₩45,244 | ₩44,989 | ₩45,011 | -0.16% | 6.9천 |
|---|
| 2026.08.27 | ₩44,962 | ₩45,043 | ₩44,962 | ₩45,029 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩44,587 | ₩44,801 | ₩44,587 | ₩44,761 | +0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩44,708 | ₩44,734 | ₩44,654 | ₩44,734 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩44,654 | ₩44,694 | ₩44,587 | ₩44,679 | +0.06% | 2.3만 |
|---|
| 2026.08.21 | ₩44,667 | ₩44,788 | ₩44,654 | ₩44,694 | +0.06% | 2.4만 |
|---|
| 2026.08.20 | ₩44,795 | ₩44,795 | ₩44,627 | ₩44,627 | -0.37% | 9.4천 |
|---|
| 2026.08.19 | ₩44,889 | ₩44,976 | ₩44,868 | ₩44,889 | 0.00% | 7.2천 |
|---|
| 2026.08.18 | ₩44,962 | ₩44,962 | ₩44,882 | ₩44,909 | -0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩45,083 | ₩45,083 | ₩45,009 | ₩45,009 | -0.16% | 4.8천 |
|---|
| 2026.08.14 | ₩45,097 | ₩45,110 | ₩45,016 | ₩45,043 | -0.12% | 4.7천 |
|---|
| 2026.08.13 | ₩45,029 | ₩45,051 | ₩44,989 | ₩45,051 | +0.05% | 4.5천 |
|---|
| 2026.08.12 | ₩44,895 | ₩44,895 | ₩44,828 | ₩44,848 | -0.10% | 5.2천 |
|---|
| 2026.08.11 | ₩45,097 | ₩45,097 | ₩44,815 | ₩44,815 | -0.62% | 7.7천 |
|---|
| 2026.08.10 | ₩44,949 | ₩44,962 | ₩44,881 | ₩44,881 | -0.15% | 2만 |
|---|
| 2026.08.07 | ₩44,815 | ₩44,868 | ₩44,775 | ₩44,850 | +0.08% | 800 |
|---|
| 2026.08.06 | ₩44,828 | ₩44,828 | ₩44,694 | ₩44,705 | -0.28% | 6.4천 |
|---|
| 2026.08.05 | ₩44,748 | ₩44,748 | ₩44,694 | ₩44,737 | -0.02% | 7.7천 |
|---|
| 2026.08.04 | ₩44,607 | ₩44,775 | ₩44,607 | ₩44,761 | +0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩44,493 | ₩44,573 | ₩44,493 | ₩44,573 | +0.18% | 1천 |
|---|
| 2026.07.31 | ₩43,876 | ₩44,286 | ₩43,876 | ₩44,286 | +0.94% | 4.9천 |
|---|
| 2026.07.30 | ₩43,789 | ₩44,137 | ₩43,688 | ₩43,956 | +0.38% | 4.4천 |
|---|
| 2026.07.29 | ₩43,715 | ₩44,050 | ₩43,401 | ₩43,401 | -0.72% | 1.7천 |
|---|
| 2026.07.28 | ₩43,641 | ₩43,903 | ₩43,641 | ₩43,903 | +0.60% | 8.1천 |
|---|
| 2026.07.27 | ₩43,956 | ₩44,037 | ₩43,648 | ₩43,728 | -0.52% | 1.6만 |
|---|
| 2026.07.24 | ₩43,688 | ₩43,916 | ₩43,688 | ₩43,782 | +0.21% | 2.5천 |
|---|
| 2026.07.23 | ₩43,789 | ₩43,789 | ₩43,581 | ₩43,597 | -0.44% | 5.5천 |
|---|
| 2026.07.22 | ₩44,131 | ₩44,131 | ₩43,976 | ₩44,070 | -0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩43,936 | ₩44,050 | ₩43,936 | ₩44,030 | +0.21% | 2.3천 |
|---|
| 2026.07.20 | ₩43,849 | ₩43,903 | ₩43,728 | ₩43,728 | -0.28% | 6.3천 |
|---|
| 2026.07.17 | ₩43,567 | ₩43,889 | ₩43,541 | ₩43,757 | +0.43% | 8.3천 |
|---|
| 2026.07.16 | ₩43,983 | ₩44,064 | ₩43,983 | ₩44,050 | +0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩44,044 | ₩44,065 | ₩43,983 | ₩44,065 | +0.05% | 2.3천 |
|---|
| 2026.07.14 | ₩43,822 | ₩43,916 | ₩43,822 | ₩43,889 | +0.15% | 2.3천 |
|---|
| 2026.07.13 | ₩43,956 | ₩43,956 | ₩43,751 | ₩43,751 | -0.47% | 7.9천 |
|---|
| 2026.07.10 | ₩43,728 | ₩43,983 | ₩43,728 | ₩43,983 | +0.58% | 1.8천 |
|---|
| 2026.07.09 | ₩43,299 | ₩43,782 | ₩43,299 | ₩43,767 | +1.08% | 3.3천 |
|---|
| 2026.07.08 | ₩43,380 | ₩43,492 | ₩43,326 | ₩43,492 | +0.26% | 600 |
|---|
| 2026.07.07 | ₩43,554 | ₩43,554 | ₩43,473 | ₩43,524 | -0.07% | 8.8천 |
|---|
| 2026.07.06 | ₩43,286 | ₩43,653 | ₩43,286 | ₩43,618 | +0.77% | 7.8천 |
|---|
| 2026.07.02 | ₩43,500 | ₩43,500 | ₩43,084 | ₩43,227 | -0.63% | 6.5천 |
|---|
| 2026.07.01 | ₩43,152 | ₩43,400 | ₩43,152 | ₩43,286 | +0.31% | 3.2만 |
|---|
| 2026.06.30 | ₩42,910 | ₩43,286 | ₩42,910 | ₩43,286 | +0.88% | 9.7천 |
|---|
| 2026.06.29 | ₩42,816 | ₩43,071 | ₩42,816 | ₩43,042 | +0.53% | 4.9천 |
|---|
| 2026.06.26 | ₩42,481 | ₩42,816 | ₩42,481 | ₩42,695 | +0.51% | 1.1만 |
|---|
| 2026.06.25 | ₩42,856 | ₩42,926 | ₩42,674 | ₩42,674 | -0.43% | 5천 |
|---|
| 2026.06.24 | ₩42,796 | ₩43,031 | ₩42,720 | ₩42,720 | -0.18% | 4.7천 |
|---|
| 2026.06.23 | ₩42,964 | ₩42,964 | ₩42,682 | ₩42,789 | -0.41% | 4.6천 |
|---|
| 2026.06.22 | ₩43,366 | ₩43,366 | ₩43,174 | ₩43,174 | -0.44% | 1.1천 |
|---|
| 2026.06.18 | ₩43,219 | ₩43,282 | ₩43,212 | ₩43,282 | +0.15% | 6.5천 |
|---|
| 2026.06.17 | ₩43,286 | ₩43,299 | ₩42,997 | ₩42,997 | -0.67% | 2천 |
|---|
| 2026.06.16 | ₩43,353 | ₩43,353 | ₩43,267 | ₩43,267 | -0.20% | 1.6천 |
|---|
| 2026.06.15 | ₩43,339 | ₩43,420 | ₩43,339 | ₩43,355 | +0.04% | 8천 |
|---|
| 2026.06.12 | ₩42,682 | ₩42,937 | ₩42,682 | ₩42,937 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩42,293 | ₩42,890 | ₩42,132 | ₩42,757 | +1.10% | 5.2천 |
|---|
| 2026.06.10 | ₩42,722 | ₩42,722 | ₩42,148 | ₩42,148 | -1.34% | 6.5천 |
|---|
| 2026.06.09 | ₩42,870 | ₩42,870 | ₩42,146 | ₩42,683 | -0.43% | 9.1천 |
|---|
| 2026.06.08 | ₩43,011 | ₩43,071 | ₩42,816 | ₩42,816 | -0.45% | 9천 |
|---|
| 2026.06.05 | ₩43,353 | ₩43,353 | ₩42,784 | ₩42,784 | -1.31% | 1.8천 |
|---|
| 2026.06.04 | ₩43,473 | ₩43,688 | ₩43,473 | ₩43,644 | +0.39% | 1.1만 |
|---|
| 2026.06.03 | ₩43,500 | ₩43,648 | ₩43,487 | ₩43,554 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩43,634 | ₩43,702 | ₩43,554 | ₩43,608 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩43,836 | ₩43,836 | ₩43,500 | ₩43,648 | -0.43% | 1.4만 |
|---|
| 2026.05.29 | ₩43,547 | ₩43,567 | ₩43,514 | ₩43,567 | +0.05% | 9.8천 |
|---|
| 2026.05.28 | ₩43,319 | ₩43,461 | ₩43,319 | ₩43,461 | +0.33% | 4.4천 |
|---|
| 2026.05.27 | ₩43,353 | ₩43,366 | ₩43,306 | ₩43,339 | -0.03% | 3.5천 |
|---|
| 2026.05.26 | ₩43,393 | ₩43,393 | ₩43,313 | ₩43,335 | -0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩43,212 | ₩43,232 | ₩43,185 | ₩43,192 | -0.05% | 800 |
|---|
| 2026.05.21 | ₩42,897 | ₩43,071 | ₩42,870 | ₩43,004 | +0.25% | 9.8천 |
|---|
| 2026.05.20 | ₩42,950 | ₩42,950 | ₩42,856 | ₩42,936 | -0.03% | 1.1만 |
|---|
| 2026.05.19 | ₩42,749 | ₩42,816 | ₩42,615 | ₩42,763 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩42,910 | ₩42,910 | ₩42,763 | ₩42,836 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩42,930 | ₩43,098 | ₩42,863 | ₩42,897 | -0.08% | 2만 |
|---|
| 2026.05.14 | ₩43,051 | ₩43,098 | ₩43,004 | ₩43,044 | -0.02% | 8.4천 |
|---|
| 2026.05.13 | ₩42,803 | ₩42,937 | ₩42,803 | ₩42,930 | +0.30% | 2.2천 |
|---|
| 2026.05.12 | ₩42,387 | ₩42,673 | ₩42,387 | ₩42,673 | +0.67% | 1.5만 |
|---|
| 2026.05.11 | ₩42,830 | ₩42,870 | ₩42,720 | ₩42,720 | -0.26% | 5.4천 |
|---|
| 2026.05.08 | ₩42,347 | ₩42,722 | ₩42,347 | ₩42,628 | +0.67% | 3.8만 |
|---|
| 2026.05.07 | ₩42,615 | ₩42,615 | ₩42,588 | ₩42,588 | -0.06% | 2.8천 |
|---|
| 2026.05.06 | ₩42,897 | ₩42,897 | ₩42,581 | ₩42,608 | -0.67% | 1.3만 |
|---|
| 2026.05.05 | ₩42,481 | ₩42,561 | ₩42,467 | ₩42,518 | +0.09% | 7.8천 |
|---|
| 2026.05.04 | ₩42,266 | ₩42,400 | ₩42,266 | ₩42,347 | +0.19% | 1.2만 |
|---|
| 2026.05.01 | ₩42,374 | ₩42,441 | ₩42,355 | ₩42,357 | -0.04% | 1.4만 |
|---|
| 2026.04.30 | ₩42,045 | ₩42,300 | ₩42,045 | ₩42,249 | +0.48% | 4.9천 |
|---|
| 2026.04.29 | ₩41,904 | ₩41,993 | ₩41,904 | ₩41,993 | +0.21% | 1.4천 |
|---|
| 2026.04.28 | ₩41,649 | ₩41,904 | ₩41,649 | ₩41,897 | +0.60% | 8.9천 |
|---|
| 2026.04.27 | ₩41,542 | ₩41,931 | ₩41,542 | ₩41,911 | +0.89% | 1.1만 |
|---|
| 2026.04.24 | ₩42,052 | ₩42,052 | ₩41,743 | ₩41,817 | -0.56% | 1.4천 |
|---|
| 2026.04.23 | ₩41,783 | ₩41,783 | ₩41,716 | ₩41,716 | -0.16% | 2.9천 |
|---|
| 2026.04.22 | ₩41,783 | ₩41,824 | ₩41,743 | ₩41,798 | +0.04% | 3.5천 |
|---|
| 2026.04.21 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩41,730 | ₩41,789 | ₩41,730 | ₩41,750 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩41,381 | ₩41,748 | ₩41,381 | ₩41,748 | +0.89% | 1.5천 |
|---|
| 2026.04.16 | ₩41,652 | ₩41,652 | ₩41,652 | ₩41,652 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩41,676 | ₩41,676 | ₩41,676 | ₩41,676 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,475 | ₩41,529 | ₩41,475 | ₩41,503 | +0.07% | 6.4천 |
|---|
| 2026.04.13 | ₩40,442 | ₩41,365 | ₩40,442 | ₩41,365 | +2.28% | 1.1천 |
|---|
| 2026.04.10 | ₩41,569 | ₩41,569 | ₩41,260 | ₩41,268 | -0.72% | 9.7천 |
|---|
| 2026.04.09 | ₩41,126 | ₩41,276 | ₩41,126 | ₩41,276 | +0.37% | 600 |
|---|
| 2026.04.08 | ₩41,180 | ₩41,193 | ₩41,126 | ₩41,166 | -0.03% | 3천 |
|---|
| 2026.04.07 | ₩40,616 | ₩40,658 | ₩40,469 | ₩40,658 | +0.10% | 5.7천 |
|---|
| 2026.04.06 | ₩40,254 | ₩40,630 | ₩40,254 | ₩40,619 | +0.91% | 1.8천 |
|---|
| 2026.04.02 | ₩40,489 | ₩40,536 | ₩40,482 | ₩40,536 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,502 | ₩40,643 | ₩40,469 | ₩40,469 | -0.08% | 2.1천 |
|---|
| 2026.03.31 | ₩40,120 | ₩40,374 | ₩40,026 | ₩40,374 | +0.63% | 900 |
|---|
| 2026.03.30 | ₩39,879 | ₩39,879 | ₩39,771 | ₩39,771 | -0.27% | 1.5천 |
|---|
| 2026.03.27 | ₩40,160 | ₩40,160 | ₩39,854 | ₩39,854 | -0.76% | 3.2천 |
|---|
| 2026.03.26 | ₩40,616 | ₩40,616 | ₩40,260 | ₩40,260 | -0.88% | 500 |
|---|
| 2026.03.25 | ₩40,764 | ₩40,764 | ₩40,691 | ₩40,691 | -0.18% | 1.5천 |
|---|
| 2026.03.24 | ₩40,415 | ₩40,710 | ₩40,415 | ₩40,533 | +0.29% | 6.3천 |
|---|
| 2026.03.23 | ₩40,730 | ₩40,925 | ₩40,675 | ₩40,675 | -0.14% | 1.2천 |
|---|
| 2026.03.20 | ₩40,663 | ₩40,663 | ₩40,415 | ₩40,429 | -0.58% | 4천 |
|---|
| 2026.03.19 | ₩40,751 | ₩40,914 | ₩40,751 | ₩40,911 | +0.39% | 1.8천 |
|---|
| 2026.03.18 | ₩41,118 | ₩41,118 | ₩40,902 | ₩40,902 | -0.53% | 1.8천 |
|---|
| 2026.03.17 | ₩41,300 | ₩41,300 | ₩41,260 | ₩41,267 | -0.08% | 700 |
|---|
| 2026.03.16 | ₩41,381 | ₩41,381 | ₩41,140 | ₩41,161 | -0.53% | 6.4천 |
|---|
| 2026.03.13 | ₩41,233 | ₩41,233 | ₩40,928 | ₩40,928 | -0.74% | 5.8천 |
|---|
| 2026.03.12 | ₩40,979 | ₩41,233 | ₩40,979 | ₩41,098 | +0.29% | 800 |
|---|
| 2026.03.11 | ₩41,488 | ₩41,488 | ₩41,467 | ₩41,467 | -0.05% | 300 |
|---|
| 2026.03.10 | ₩41,463 | ₩41,689 | ₩41,408 | ₩41,421 | -0.10% | 4.1만 |
|---|
| 2026.03.09 | ₩41,233 | ₩41,535 | ₩41,186 | ₩41,504 | +0.66% | 2.3천 |
|---|
| 2026.03.06 | ₩41,220 | ₩41,475 | ₩41,220 | ₩41,361 | +0.34% | 5.4천 |
|---|
| 2026.03.05 | ₩41,891 | ₩41,891 | ₩41,461 | ₩41,660 | -0.55% | 1.1만 |
|---|
| 2026.03.04 | ₩41,354 | ₩41,837 | ₩41,354 | ₩41,779 | +1.03% | 1만 |
|---|
| 2026.03.03 | ₩41,341 | ₩41,609 | ₩41,153 | ₩41,562 | +0.54% | 4.5천 |
|---|
| 2026.03.02 | ₩41,689 | ₩41,837 | ₩41,689 | ₩41,837 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩41,649 | ₩41,750 | ₩41,649 | ₩41,750 | +0.24% | 7.6천 |
|---|
| 2026.02.26 | ₩41,958 | ₩41,958 | ₩41,716 | ₩41,871 | -0.21% | 2.5천 |
|---|
| 2026.02.25 | ₩41,978 | ₩42,038 | ₩41,944 | ₩42,038 | +0.14% | 5.2천 |
|---|
| 2026.02.24 | ₩41,596 | ₩41,877 | ₩41,596 | ₩41,837 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩41,790 | ₩41,797 | ₩41,542 | ₩41,542 | -0.59% | 1.5만 |
|---|
| 2026.02.20 | ₩41,757 | ₩41,904 | ₩41,757 | ₩41,888 | +0.31% | 1.9천 |
|---|
| 2026.02.19 | ₩41,703 | ₩41,703 | ₩41,622 | ₩41,648 | -0.13% | 1천 |
|---|
| 2026.02.18 | ₩41,998 | ₩41,998 | ₩41,757 | ₩41,773 | -0.54% | 5.3천 |
|---|
| 2026.02.17 | ₩41,381 | ₩41,730 | ₩41,303 | ₩41,625 | +0.59% | 3.5천 |
|---|
| 2026.02.13 | ₩41,550 | ₩41,649 | ₩41,475 | ₩41,478 | -0.17% | 2.2만 |
|---|
| 2026.02.12 | ₩42,266 | ₩42,266 | ₩41,555 | ₩41,555 | -1.68% | 1.6만 |
|---|
| 2026.02.11 | ₩42,494 | ₩42,494 | ₩41,944 | ₩42,029 | -1.10% | 2.7만 |
|---|
| 2026.02.10 | ₩41,837 | ₩42,199 | ₩41,837 | ₩41,998 | +0.38% | 3.4천 |
|---|
| 2026.02.09 | ₩42,159 | ₩42,179 | ₩42,159 | ₩42,179 | +0.05% | 600 |
|---|
| 2026.02.06 | ₩41,797 | ₩42,065 | ₩41,797 | ₩42,038 | +0.58% | 1.1천 |
|---|
| 2026.02.05 | ₩41,233 | ₩41,636 | ₩41,233 | ₩41,562 | +0.80% | 2.6천 |
|---|
| 2026.02.04 | ₩41,918 | ₩41,918 | ₩41,857 | ₩41,857 | -0.14% | 800 |
|---|
| 2026.02.03 | ₩42,052 | ₩42,052 | ₩41,891 | ₩41,904 | -0.35% | 900 |
|---|
| 2026.02.02 | ₩42,146 | ₩42,239 | ₩42,105 | ₩42,219 | +0.18% | 1.4천 |
|---|
| 2026.01.30 | ₩41,998 | ₩42,011 | ₩41,850 | ₩41,983 | -0.04% | 8.5천 |
|---|
| 2026.01.29 | ₩42,213 | ₩42,213 | ₩41,824 | ₩42,050 | -0.38% | 6.3천 |
|---|
| 2026.01.28 | ₩42,199 | ₩42,199 | ₩41,942 | ₩41,985 | -0.51% | 5.9천 |
|---|
| 2026.01.27 | ₩41,904 | ₩41,985 | ₩41,904 | ₩41,964 | +0.14% | 9.4천 |
|---|
| 2026.01.26 | ₩41,757 | ₩41,931 | ₩41,757 | ₩41,832 | +0.18% | 6.8천 |
|---|
| 2026.01.23 | ₩41,597 | ₩41,663 | ₩41,597 | ₩41,663 | +0.16% | 600 |
|---|
| 2026.01.22 | ₩41,689 | ₩41,689 | ₩41,640 | ₩41,649 | -0.10% | 4.3천 |
|---|
| 2026.01.21 | ₩41,327 | ₩41,522 | ₩41,186 | ₩41,405 | +0.19% | 5.2천 |
|---|
| 2026.01.20 | ₩41,203 | ₩41,314 | ₩41,016 | ₩41,016 | -0.45% | 5.1천 |
|---|
| 2026.01.16 | ₩41,676 | ₩41,703 | ₩41,649 | ₩41,656 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩41,673 | ₩41,683 | ₩41,602 | ₩41,602 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩41,620 | ₩41,636 | ₩41,582 | ₩41,582 | -0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩41,783 | ₩41,783 | ₩41,636 | ₩41,698 | -0.21% | 6.3천 |
|---|
| 2026.01.12 | ₩41,743 | ₩41,824 | ₩41,735 | ₩41,797 | +0.13% | 9.7천 |
|---|
| 2026.01.09 | ₩41,649 | ₩41,837 | ₩41,649 | ₩41,817 | +0.40% | 2.3만 |
|---|
| 2026.01.08 | ₩41,958 | ₩41,958 | ₩41,609 | ₩41,676 | -0.67% | 8.2천 |
|---|
| 2026.01.07 | ₩41,998 | ₩41,998 | ₩41,757 | ₩41,757 | -0.57% | 1.4만 |
|---|
| 2026.01.06 | ₩41,529 | ₩41,770 | ₩41,529 | ₩41,770 | +0.58% | 3천 |
|---|
| 2026.01.05 | ₩41,757 | ₩41,757 | ₩41,569 | ₩41,636 | -0.29% | 2.9만 |
|---|
| 2026.01.02 | ₩41,622 | ₩41,622 | ₩41,314 | ₩41,431 | -0.46% | 6.9천 |
|---|
| 2025.12.31 | ₩41,824 | ₩41,824 | ₩41,421 | ₩41,435 | -0.93% | 1.7만 |
|---|
| 2025.12.30 | ₩41,616 | ₩41,663 | ₩41,616 | ₩41,629 | +0.03% | 3.8천 |
|---|
| 2025.12.29 | ₩41,622 | ₩41,676 | ₩41,609 | ₩41,649 | +0.06% | 6.4천 |
|---|
| 2025.12.26 | ₩41,797 | ₩41,797 | ₩41,676 | ₩41,710 | -0.21% | 7.6천 |
|---|
| 2025.12.24 | ₩41,636 | ₩41,770 | ₩41,622 | ₩41,736 | +0.24% | 6.4천 |
|---|
| 2025.12.23 | ₩41,636 | ₩41,676 | ₩41,515 | ₩41,645 | +0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩41,488 | ₩41,515 | ₩41,432 | ₩41,488 | 0.00% | 2.1천 |
|---|
| 2025.12.19 | ₩41,542 | ₩41,542 | ₩41,200 | ₩41,299 | -0.58% | 4천 |
|---|
| 2025.12.18 | ₩41,274 | ₩41,274 | ₩41,046 | ₩41,126 | -0.36% | 4.2천 |
|---|
| 2025.12.17 | ₩41,149 | ₩41,166 | ₩40,812 | ₩40,812 | -0.82% | 1.9천 |
|---|
| 2025.12.16 | ₩41,220 | ₩41,233 | ₩41,113 | ₩41,193 | -0.07% | 3.5천 |
|---|
| 2025.12.15 | ₩41,582 | ₩41,582 | ₩41,072 | ₩41,205 | -0.91% | 1.4만 |
|---|
| 2025.12.12 | ₩41,405 | ₩41,435 | ₩41,180 | ₩41,200 | -0.50% | 2.5천 |
|---|
| 2025.12.11 | ₩41,207 | ₩41,511 | ₩41,207 | ₩41,511 | +0.74% | 5.1천 |
|---|
| 2025.12.10 | ₩41,193 | ₩41,394 | ₩41,182 | ₩41,388 | +0.47% | 1.5만 |
|---|
| 2025.12.09 | ₩41,408 | ₩41,408 | ₩41,153 | ₩41,158 | -0.60% | 2.7천 |
|---|
| 2025.12.08 | ₩41,287 | ₩41,287 | ₩41,158 | ₩41,180 | -0.26% | 9.5천 |
|---|
| 2025.12.05 | ₩41,247 | ₩41,279 | ₩41,244 | ₩41,244 | -0.01% | 4.4천 |
|---|
| 2025.12.04 | ₩41,140 | ₩41,158 | ₩41,118 | ₩41,153 | +0.03% | 6.7천 |
|---|
| 2025.12.03 | ₩41,058 | ₩41,140 | ₩41,058 | ₩41,119 | +0.15% | 8.2천 |
|---|
| 2025.12.02 | ₩40,979 | ₩41,090 | ₩40,979 | ₩41,028 | +0.12% | 5.4천 |
|---|
| 2025.12.01 | ₩40,938 | ₩41,043 | ₩40,938 | ₩40,946 | +0.02% | 8.5천 |
|---|
| 2025.11.28 | ₩42,052 | ₩42,052 | ₩40,925 | ₩40,938 | -2.65% | 1.2만 |
|---|
| 2025.11.26 | ₩41,059 | ₩41,059 | ₩40,949 | ₩40,988 | -0.17% | 8.9천 |
|---|
| 2025.11.25 | ₩40,480 | ₩40,791 | ₩40,480 | ₩40,768 | +0.71% | 1.6천 |
|---|
| 2025.11.24 | ₩40,133 | ₩40,476 | ₩40,133 | ₩40,476 | +0.85% | 5.5천 |
|---|
| 2025.11.21 | ₩39,731 | ₩40,107 | ₩39,731 | ₩40,040 | +0.78% | 2.7천 |
|---|
| 2025.11.20 | ₩40,697 | ₩40,697 | ₩39,749 | ₩39,749 | -2.33% | 2.2천 |
|---|
| 2025.11.19 | ₩40,268 | ₩40,268 | ₩40,066 | ₩40,168 | -0.25% | 4.2만 |
|---|
| 2025.11.18 | ₩40,215 | ₩40,294 | ₩40,025 | ₩40,135 | -0.20% | 1.8만 |
|---|
| 2025.11.17 | ₩40,637 | ₩40,663 | ₩40,311 | ₩40,311 | -0.80% | 7.1천 |
|---|
| 2025.11.14 | ₩40,536 | ₩40,737 | ₩40,482 | ₩40,618 | +0.20% | 800 |
|---|
| 2025.11.13 | ₩40,924 | ₩41,046 | ₩40,624 | ₩40,624 | -0.73% | 7.2천 |
|---|
| 2025.11.12 | ₩41,113 | ₩41,113 | ₩41,072 | ₩41,110 | -0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩41,099 | ₩41,099 | ₩41,072 | ₩41,082 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩40,885 | ₩40,975 | ₩40,710 | ₩40,975 | +0.22% | 800 |
|---|
| 2025.11.07 | ₩40,643 | ₩40,643 | ₩40,160 | ₩40,454 | -0.47% | 1.6천 |
|---|
| 2025.11.06 | ₩40,737 | ₩40,777 | ₩40,455 | ₩40,463 | -0.67% | 3.2천 |
|---|
| 2025.11.05 | ₩40,650 | ₩40,925 | ₩40,650 | ₩40,789 | +0.34% | 3.9천 |
|---|
| 2025.11.04 | ₩40,858 | ₩40,858 | ₩40,632 | ₩40,632 | -0.55% | 4.2천 |
|---|
| 2025.11.03 | ₩41,233 | ₩41,233 | ₩40,895 | ₩41,012 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩40,992 | ₩40,992 | ₩40,818 | ₩40,890 | -0.25% | 3천 |
|---|
| 2025.10.30 | ₩40,844 | ₩40,871 | ₩40,759 | ₩40,759 | -0.21% | 2.5천 |
|---|
| 2025.10.29 | ₩41,046 | ₩41,046 | ₩40,818 | ₩40,818 | -0.56% | 2천 |
|---|
| 2025.10.28 | ₩40,791 | ₩40,885 | ₩40,791 | ₩40,885 | +0.23% | 3천 |
|---|
| 2025.10.27 | ₩40,815 | ₩40,858 | ₩40,815 | ₩40,844 | +0.07% | 900 |
|---|
| 2025.10.24 | ₩40,657 | ₩40,657 | ₩40,595 | ₩40,595 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩40,415 | ₩40,415 | ₩40,360 | ₩40,360 | -0.14% | 300 |
|---|
| 2025.10.22 | ₩40,348 | ₩40,382 | ₩40,036 | ₩40,174 | -0.43% | 1.5만 |
|---|
| 2025.10.21 | ₩40,268 | ₩40,439 | ₩40,268 | ₩40,439 | +0.43% | 600 |
|---|
| 2025.10.20 | ₩40,278 | ₩40,348 | ₩40,278 | ₩40,325 | +0.12% | 2.3천 |
|---|
| 2025.10.17 | ₩39,932 | ₩40,033 | ₩39,932 | ₩40,033 | +0.25% | 500 |
|---|
| 2025.10.16 | ₩40,214 | ₩40,214 | ₩39,801 | ₩39,801 | -1.03% | 1.1만 |
|---|
| 2025.10.15 | ₩40,133 | ₩40,133 | ₩39,905 | ₩39,923 | -0.52% | 4.1천 |
|---|
| 2025.10.14 | ₩39,506 | ₩39,986 | ₩39,506 | ₩39,946 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩39,798 | ₩39,919 | ₩39,798 | ₩39,919 | +0.30% | 200 |
|---|
| 2025.10.10 | ₩40,040 | ₩40,040 | ₩39,429 | ₩39,429 | -1.52% | 3.2천 |
|---|