시장 데이터를 불러오는 중
전체 종목
Fidelity Cloud Computing ETF 과거 주가
Fidelity Cloud Computing ETF · FCLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Cloud Computing ETF · FCLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,763 | ₩61,526 | ₩60,763 | ₩61,526 | +1.26% | 1.3만 |
| 2026.10.08 | ₩60,174 | ₩60,428 | ₩59,826 | ₩60,388 | +0.36% | 1.9만 |
| 2026.10.07 | ₩59,933 | ₩60,689 | ₩59,933 | ₩60,508 | +0.96% | 1.7만 |
| 2026.10.06 | ₩61,352 | ₩61,526 | ₩60,374 | ₩60,615 | -1.20% | 5만 |
| 2026.10.05 | ₩60,615 | ₩61,057 | ₩60,602 | ₩60,937 | +0.53% | 2.7만 |
| 2026.10.02 | ₩60,763 | ₩60,763 | ₩60,040 | ₩60,321 | -0.73% | 3.3만 |
| 2026.10.01 | ₩60,267 | ₩61,030 | ₩59,826 | ₩60,962 | +1.15% | 4.5만 |
| 2026.09.30 | ₩59,464 | ₩60,241 | ₩59,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,933 |
| +0.79% |
| 1.5만 |
| 2026.09.29 | ₩59,309 | ₩59,384 | ₩58,721 | ₩59,243 | -0.11% | 1.2만 |
|---|
| 2026.09.28 | ₩58,875 | ₩59,491 | ₩58,239 | ₩59,183 | +0.52% | 3.5만 |
|---|
| 2026.09.25 | ₩60,816 | ₩61,245 | ₩60,241 | ₩60,241 | -0.95% | 1.9만 |
|---|
| 2026.09.24 | ₩60,535 | ₩60,883 | ₩60,408 | ₩60,562 | +0.04% | 1.3만 |
|---|
| 2026.09.23 | ₩60,830 | ₩61,097 | ₩60,415 | ₩60,836 | +0.01% | 1.7만 |
|---|
| 2026.09.22 | ₩61,004 | ₩61,203 | ₩60,174 | ₩60,836 | -0.27% | 1.6만 |
|---|
| 2026.09.21 | ₩59,745 | ₩60,749 | ₩59,745 | ₩60,749 | +1.68% | 3.4만 |
|---|
| 2026.09.18 | ₩59,839 | ₩59,839 | ₩58,848 | ₩59,123 | -1.20% | 2.2만 |
|---|
| 2026.09.17 | ₩59,237 | ₩59,665 | ₩58,922 | ₩59,478 | +0.41% | 3.2만 |
|---|
| 2026.09.16 | ₩58,862 | ₩59,290 | ₩58,440 | ₩58,594 | -0.45% | 1.8만 |
|---|
| 2026.09.15 | ₩58,915 | ₩59,558 | ₩58,641 | ₩58,955 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩58,233 | ₩59,471 | ₩57,938 | ₩59,344 | +1.91% | 2.2만 |
|---|
| 2026.09.11 | ₩58,474 | ₩58,621 | ₩57,911 | ₩58,233 | -0.41% | 5.4만 |
|---|
| 2026.09.10 | ₩57,617 | ₩58,540 | ₩57,583 | ₩58,092 | +0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩58,942 | ₩59,170 | ₩58,500 | ₩58,527 | -0.70% | 3만 |
|---|
| 2026.09.08 | ₩59,719 | ₩59,719 | ₩58,567 | ₩58,989 | -1.22% | 2.2만 |
|---|
| 2026.09.04 | ₩60,361 | ₩60,361 | ₩59,732 | ₩60,013 | -0.58% | 3.4만 |
|---|
| 2026.09.03 | ₩59,732 | ₩60,830 | ₩59,705 | ₩60,400 | +1.12% | 4.5만 |
|---|
| 2026.09.02 | ₩58,996 | ₩59,223 | ₩58,192 | ₩58,581 | -0.70% | 3.6만 |
|---|
| 2026.09.01 | ₩59,652 | ₩59,959 | ₩59,129 | ₩59,183 | -0.79% | 1.8만 |
|---|
| 2026.08.31 | ₩60,147 | ₩60,656 | ₩59,919 | ₩60,656 | +0.85% | 7.8만 |
|---|
| 2026.08.28 | ₩60,361 | ₩61,312 | ₩60,361 | ₩60,389 | +0.05% | 3.2만 |
|---|
| 2026.08.27 | ₩58,902 | ₩60,241 | ₩58,902 | ₩60,241 | +2.27% | 2.4만 |
|---|
| 2026.08.26 | ₩56,640 | ₩57,690 | ₩56,492 | ₩57,684 | +1.84% | 1.8만 |
|---|
| 2026.08.25 | ₩57,664 | ₩57,978 | ₩57,041 | ₩57,282 | -0.66% | 1.4만 |
|---|
| 2026.08.24 | ₩58,005 | ₩58,005 | ₩57,048 | ₩57,296 | -1.22% | 3.3만 |
|---|
| 2026.08.21 | ₩58,527 | ₩58,527 | ₩57,697 | ₩58,389 | -0.24% | 2만 |
|---|
| 2026.08.20 | ₩58,273 | ₩58,507 | ₩58,179 | ₩58,340 | +0.11% | 3만 |
|---|
| 2026.08.19 | ₩58,554 | ₩58,808 | ₩57,898 | ₩58,333 | -0.38% | 3.7만 |
|---|
| 2026.08.18 | ₩58,152 | ₩59,076 | ₩58,152 | ₩58,460 | +0.53% | 6.7만 |
|---|
| 2026.08.17 | ₩59,678 | ₩59,678 | ₩58,982 | ₩59,049 | -1.05% | 9.5만 |
|---|
| 2026.08.14 | ₩60,535 | ₩60,535 | ₩59,424 | ₩59,719 | -1.35% | 2.8만 |
|---|
| 2026.08.13 | ₩57,764 | ₩60,241 | ₩57,764 | ₩60,241 | +4.29% | 2.6만 |
|---|
| 2026.08.12 | ₩57,710 | ₩57,911 | ₩57,362 | ₩57,470 | -0.42% | 1.7만 |
|---|
| 2026.08.11 | ₩57,429 | ₩57,737 | ₩56,894 | ₩57,456 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩56,064 | ₩57,416 | ₩56,064 | ₩57,255 | +2.13% | 4.8만 |
|---|
| 2026.08.07 | ₩55,946 | ₩56,265 | ₩55,636 | ₩56,251 | +0.55% | 8만 |
|---|
| 2026.08.06 | ₩53,413 | ₩54,692 | ₩53,159 | ₩54,324 | +1.70% | 5.9만 |
|---|
| 2026.08.05 | ₩56,773 | ₩56,974 | ₩56,204 | ₩56,204 | -1.00% | 9.2만 |
|---|
| 2026.08.04 | ₩54,471 | ₩56,599 | ₩54,471 | ₩56,452 | +3.64% | 6.3만 |
|---|
| 2026.08.03 | ₩53,882 | ₩54,886 | ₩53,567 | ₩54,591 | +1.32% | 6만 |
|---|
| 2026.07.31 | ₩53,146 | ₩53,393 | ₩52,444 | ₩53,172 | +0.05% | 1.5만 |
|---|
| 2026.07.30 | ₩52,021 | ₩52,476 | ₩51,727 | ₩52,476 | +0.87% | 1.7만 |
|---|
| 2026.07.29 | ₩50,990 | ₩52,784 | ₩50,990 | ₩51,387 | +0.78% | 4.1만 |
|---|
| 2026.07.28 | ₩50,696 | ₩51,144 | ₩49,819 | ₩50,899 | +0.40% | 8.6천 |
|---|
| 2026.07.27 | ₩50,776 | ₩51,131 | ₩50,134 | ₩50,790 | +0.03% | 9.6천 |
|---|
| 2026.07.24 | ₩49,598 | ₩50,155 | ₩49,598 | ₩49,839 | +0.49% | 1.1만 |
|---|
| 2026.07.23 | ₩49,852 | ₩50,160 | ₩49,053 | ₩49,263 | -1.18% | 6.7천 |
|---|
| 2026.07.22 | ₩50,736 | ₩50,736 | ₩49,906 | ₩50,080 | -1.29% | 1.3만 |
|---|
| 2026.07.21 | ₩51,285 | ₩51,707 | ₩50,990 | ₩51,312 | +0.05% | 2.7만 |
|---|
| 2026.07.20 | ₩50,495 | ₩51,579 | ₩50,495 | ₩51,111 | +1.22% | 9.1천 |
|---|
| 2026.07.17 | ₩49,437 | ₩51,124 | ₩49,437 | ₩50,388 | +1.92% | 2만 |
|---|
| 2026.07.16 | ₩51,325 | ₩51,325 | ₩50,040 | ₩50,615 | -1.38% | 1.6만 |
|---|
| 2026.07.15 | ₩52,543 | ₩52,557 | ₩50,883 | ₩51,633 | -1.73% | 1.5만 |
|---|
| 2026.07.14 | ₩51,901 | ₩52,677 | ₩51,780 | ₩52,329 | +0.83% | 1.9만 |
|---|
| 2026.07.13 | ₩52,516 | ₩53,032 | ₩52,028 | ₩52,490 | -0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩53,581 | ₩53,581 | ₩52,664 | ₩52,891 | -1.29% | 8천 |
|---|
| 2026.07.09 | ₩51,968 | ₩53,534 | ₩51,546 | ₩53,266 | +2.50% | 2만 |
|---|
| 2026.07.08 | ₩51,312 | ₩52,008 | ₩51,258 | ₩52,008 | +1.36% | 8.1천 |
|---|
| 2026.07.07 | ₩51,981 | ₩52,784 | ₩51,553 | ₩52,101 | +0.23% | 9.9천 |
|---|
| 2026.07.06 | ₩51,432 | ₩52,235 | ₩51,218 | ₩52,142 | +1.38% | 1.1만 |
|---|
| 2026.07.02 | ₩52,209 | ₩52,637 | ₩51,017 | ₩51,044 | -2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩51,593 | ₩52,878 | ₩51,593 | ₩52,342 | +1.45% | 1.2만 |
|---|
| 2026.06.30 | ₩50,977 | ₩51,994 | ₩50,964 | ₩51,994 | +2.00% | 1.6만 |
|---|
| 2026.06.29 | ₩51,312 | ₩51,673 | ₩50,549 | ₩51,620 | +0.60% | 2.2만 |
|---|
| 2026.06.26 | ₩48,969 | ₩50,455 | ₩48,969 | ₩50,455 | +3.03% | 1.8만 |
|---|
| 2026.06.25 | ₩50,843 | ₩50,843 | ₩48,956 | ₩49,652 | -2.34% | 1.2만 |
|---|
| 2026.06.24 | ₩50,120 | ₩50,575 | ₩49,638 | ₩49,697 | -0.84% | 1.3만 |
|---|
| 2026.06.23 | ₩49,906 | ₩50,609 | ₩49,531 | ₩50,321 | +0.83% | 1.9만 |
|---|
| 2026.06.22 | ₩51,686 | ₩52,182 | ₩50,575 | ₩51,057 | -1.22% | 2.2만 |
|---|
| 2026.06.18 | ₩51,727 | ₩51,727 | ₩51,055 | ₩51,462 | -0.51% | 1.8만 |
|---|
| 2026.06.17 | ₩51,700 | ₩52,101 | ₩50,736 | ₩50,780 | -1.78% | 2.2만 |
|---|
| 2026.06.16 | ₩52,543 | ₩53,346 | ₩51,539 | ₩51,626 | -1.75% | 2만 |
|---|
| 2026.06.15 | ₩52,155 | ₩52,496 | ₩51,780 | ₩52,142 | -0.03% | 3.8만 |
|---|
| 2026.06.12 | ₩49,531 | ₩50,575 | ₩49,531 | ₩50,273 | +1.50% | 1.6만 |
|---|
| 2026.06.11 | ₩48,112 | ₩49,451 | ₩47,905 | ₩49,344 | +2.56% | 5.1만 |
|---|
| 2026.06.10 | ₩48,527 | ₩50,026 | ₩48,527 | ₩48,728 | +0.41% | 1.5만 |
|---|
| 2026.06.09 | ₩51,178 | ₩51,285 | ₩47,724 | ₩49,495 | -3.29% | 2.4만 |
|---|
| 2026.06.08 | ₩51,379 | ₩51,379 | ₩50,602 | ₩50,816 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩52,543 | ₩52,543 | ₩50,334 | ₩50,615 | -3.67% | 2.7만 |
|---|
| 2026.06.04 | ₩52,677 | ₩53,895 | ₩52,677 | ₩53,320 | +1.22% | 2.6만 |
|---|
| 2026.06.03 | ₩54,397 | ₩54,551 | ₩53,146 | ₩53,534 | -1.59% | 4.3만 |
|---|
| 2026.06.02 | ₩54,899 | ₩54,966 | ₩54,243 | ₩54,966 | +0.12% | 5.7만 |
|---|
| 2026.06.01 | ₩53,092 | ₩55,836 | ₩53,092 | ₩55,763 | +5.03% | 8.1만 |
|---|
| 2026.05.29 | ₩50,482 | ₩52,275 | ₩50,482 | ₩52,061 | +3.13% | 4.4만 |
|---|
| 2026.05.28 | ₩49,223 | ₩50,120 | ₩49,223 | ₩49,597 | +0.76% | 1.7만 |
|---|
| 2026.05.27 | ₩48,400 | ₩48,781 | ₩48,246 | ₩48,333 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩48,487 | ₩48,875 | ₩48,367 | ₩48,417 | -0.14% | 2.6만 |
|---|
| 2026.05.22 | ₩47,617 | ₩48,059 | ₩47,483 | ₩47,757 | +0.30% | 1.9만 |
|---|
| 2026.05.21 | ₩46,345 | ₩47,188 | ₩46,318 | ₩46,997 | +1.41% | 2.7만 |
|---|
| 2026.05.20 | ₩46,077 | ₩46,559 | ₩45,595 | ₩46,559 | +1.05% | 1.1만 |
|---|
| 2026.05.19 | ₩46,506 | ₩46,948 | ₩45,877 | ₩46,168 | -0.73% | 2만 |
|---|
| 2026.05.18 | ₩46,586 | ₩46,586 | ₩45,703 | ₩46,234 | -0.76% | 2.1만 |
|---|
| 2026.05.15 | ₩44,846 | ₩46,613 | ₩44,846 | ₩46,225 | +3.07% | 1.4만 |
|---|
| 2026.05.14 | ₩45,529 | ₩46,116 | ₩45,321 | ₩45,695 | +0.36% | 6.8천 |
|---|
| 2026.05.13 | ₩46,332 | ₩46,332 | ₩45,182 | ₩45,729 | -1.30% | 9.2천 |
|---|
| 2026.05.12 | ₩46,948 | ₩46,948 | ₩45,288 | ₩46,031 | -1.95% | 2.6만 |
|---|
| 2026.05.11 | ₩47,456 | ₩47,804 | ₩47,135 | ₩47,496 | +0.08% | 2.6만 |
|---|
| 2026.05.08 | ₩46,479 | ₩47,429 | ₩45,964 | ₩47,429 | +2.04% | 2.6만 |
|---|
| 2026.05.07 | ₩46,184 | ₩46,881 | ₩46,051 | ₩46,586 | +0.87% | 2.2만 |
|---|
| 2026.05.06 | ₩46,412 | ₩46,412 | ₩44,942 | ₩45,673 | -1.59% | 2.6만 |
|---|
| 2026.05.05 | ₩45,448 | ₩45,984 | ₩45,288 | ₩45,942 | +1.09% | 2.6만 |
|---|
| 2026.05.04 | ₩44,096 | ₩44,993 | ₩44,063 | ₩44,646 | +1.25% | 2.1만 |
|---|
| 2026.05.01 | ₩42,128 | ₩43,599 | ₩42,128 | ₩43,599 | +3.49% | 1.2만 |
|---|
| 2026.04.30 | ₩41,512 | ₩41,620 | ₩40,807 | ₩41,526 | +0.03% | 1.3만 |
|---|
| 2026.04.29 | ₩41,164 | ₩41,419 | ₩41,084 | ₩41,345 | +0.44% | 1.5만 |
|---|
| 2026.04.28 | ₩40,763 | ₩41,191 | ₩40,504 | ₩40,616 | -0.36% | 7.5천 |
|---|
| 2026.04.27 | ₩40,709 | ₩41,138 | ₩40,709 | ₩41,111 | +0.99% | 1.3만 |
|---|
| 2026.04.24 | ₩40,267 | ₩40,723 | ₩40,067 | ₩40,642 | +0.93% | 8.1천 |
|---|
| 2026.04.23 | ₩40,857 | ₩40,857 | ₩39,494 | ₩40,122 | -1.80% | 2.5만 |
|---|
| 2026.04.22 | ₩41,526 | ₩41,753 | ₩41,365 | ₩41,753 | +0.55% | 6.1천 |
|---|
| 2026.04.21 | ₩40,977 | ₩41,740 | ₩40,937 | ₩40,937 | -0.10% | 9.6천 |
|---|
| 2026.04.20 | ₩40,294 | ₩40,870 | ₩40,294 | ₩40,836 | +1.35% | 8.3천 |
|---|
| 2026.04.17 | ₩40,495 | ₩40,836 | ₩40,174 | ₩40,267 | -0.56% | 2.2만 |
|---|
| 2026.04.16 | ₩39,786 | ₩40,093 | ₩39,545 | ₩39,893 | +0.27% | 2.2만 |
|---|
| 2026.04.15 | ₩38,420 | ₩39,317 | ₩38,420 | ₩39,317 | +2.33% | 1.2만 |
|---|
| 2026.04.14 | ₩38,259 | ₩38,353 | ₩37,965 | ₩38,152 | -0.28% | 8.9천 |
|---|
| 2026.04.13 | ₩36,118 | ₩37,831 | ₩36,118 | ₩37,831 | +4.74% | 1.5만 |
|---|
| 2026.04.10 | ₩36,747 | ₩36,747 | ₩35,890 | ₩35,970 | -2.11% | 2.1만 |
|---|
| 2026.04.09 | ₩37,523 | ₩37,523 | ₩36,278 | ₩36,640 | -2.35% | 1.6만 |
|---|
| 2026.04.08 | ₩38,956 | ₩38,956 | ₩37,389 | ₩37,476 | -3.80% | 1.2만 |
|---|
| 2026.04.07 | ₩37,108 | ₩37,496 | ₩36,881 | ₩37,342 | +0.63% | 6.5천 |
|---|
| 2026.04.06 | ₩37,389 | ₩37,630 | ₩37,242 | ₩37,484 | +0.25% | 6.7천 |
|---|
| 2026.04.02 | ₩36,144 | ₩37,349 | ₩36,118 | ₩37,215 | +2.96% | 1.2만 |
|---|
| 2026.04.01 | ₩36,814 | ₩37,336 | ₩36,546 | ₩36,981 | +0.45% | 1.2만 |
|---|
| 2026.03.31 | ₩35,488 | ₩36,399 | ₩35,488 | ₩36,318 | +2.34% | 3.4만 |
|---|
| 2026.03.30 | ₩35,770 | ₩35,790 | ₩34,819 | ₩35,114 | -1.83% | 2.7만 |
|---|
| 2026.03.27 | ₩36,077 | ₩36,077 | ₩35,218 | ₩35,247 | -2.30% | 8천 |
|---|
| 2026.03.26 | ₩36,519 | ₩37,095 | ₩36,388 | ₩36,388 | -0.36% | 4.9천 |
|---|
| 2026.03.25 | ₩37,296 | ₩37,363 | ₩36,646 | ₩36,974 | -0.86% | 1.2만 |
|---|
| 2026.03.24 | ₩38,045 | ₩38,045 | ₩37,015 | ₩37,015 | -2.71% | 1.2만 |
|---|
| 2026.03.23 | ₩38,152 | ₩38,862 | ₩37,925 | ₩38,179 | +0.07% | 1.4만 |
|---|
| 2026.03.20 | ₩38,808 | ₩38,808 | ₩37,537 | ₩37,644 | -3.00% | 2.3만 |
|---|
| 2026.03.19 | ₩37,871 | ₩38,956 | ₩37,871 | ₩38,889 | +2.69% | 1만 |
|---|
| 2026.03.18 | ₩38,460 | ₩38,956 | ₩38,460 | ₩38,474 | +0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩38,179 | ₩38,741 | ₩38,179 | ₩38,634 | +1.19% | 7.8천 |
|---|
| 2026.03.16 | ₩37,898 | ₩38,313 | ₩37,898 | ₩38,085 | +0.49% | 1.3만 |
|---|
| 2026.03.13 | ₩37,336 | ₩37,759 | ₩37,001 | ₩37,316 | -0.05% | 1.2만 |
|---|
| 2026.03.12 | ₩37,309 | ₩37,858 | ₩37,055 | ₩37,122 | -0.50% | 2.5만 |
|---|
| 2026.03.11 | ₩37,925 | ₩37,978 | ₩37,463 | ₩37,644 | -0.74% | 1.1만 |
|---|
| 2026.03.10 | ₩37,818 | ₩37,978 | ₩37,329 | ₩37,510 | -0.81% | 3.6만 |
|---|
| 2026.03.09 | ₩36,948 | ₩37,811 | ₩36,800 | ₩37,737 | +2.14% | 1.6만 |
|---|
| 2026.03.06 | ₩36,747 | ₩37,617 | ₩36,747 | ₩37,081 | +0.91% | 1.1만 |
|---|
| 2026.03.05 | ₩36,921 | ₩38,041 | ₩36,921 | ₩37,403 | +1.31% | 2.8만 |
|---|
| 2026.03.04 | ₩36,800 | ₩37,470 | ₩36,787 | ₩37,255 | +1.24% | 2.4만 |
|---|
| 2026.03.03 | ₩35,930 | ₩36,988 | ₩35,408 | ₩36,452 | +1.45% | 3.7만 |
|---|
| 2026.03.02 | ₩36,546 | ₩37,282 | ₩36,546 | ₩37,081 | +1.47% | 1.6만 |
|---|
| 2026.02.27 | ₩37,175 | ₩37,322 | ₩36,948 | ₩37,282 | +0.29% | 3.3만 |
|---|
| 2026.02.26 | ₩37,844 | ₩38,092 | ₩37,349 | ₩38,019 | +0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩37,015 | ₩37,751 | ₩37,015 | ₩37,630 | +1.66% | 1.6만 |
|---|
| 2026.02.24 | ₩36,626 | ₩37,302 | ₩36,546 | ₩36,873 | +0.67% | 1.3만 |
|---|
| 2026.02.23 | ₩37,670 | ₩37,670 | ₩36,372 | ₩36,546 | -2.99% | 2.2만 |
|---|
| 2026.02.20 | ₩37,764 | ₩38,701 | ₩37,657 | ₩37,791 | +0.07% | 1.6만 |
|---|
| 2026.02.19 | ₩38,112 | ₩38,112 | ₩37,791 | ₩38,099 | -0.04% | 1.9만 |
|---|
| 2026.02.18 | ₩37,604 | ₩38,447 | ₩37,483 | ₩38,005 | +1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩38,072 | ₩38,166 | ₩37,349 | ₩37,644 | -1.13% | 1만 |
|---|
| 2026.02.13 | ₩37,831 | ₩38,857 | ₩37,831 | ₩38,393 | +1.49% | 1.2만 |
|---|
| 2026.02.12 | ₩38,460 | ₩39,063 | ₩37,537 | ₩38,059 | -1.04% | 2.8만 |
|---|
| 2026.02.11 | ₩38,621 | ₩38,755 | ₩37,215 | ₩37,779 | -2.18% | 1.4만 |
|---|
| 2026.02.10 | ₩38,420 | ₩38,573 | ₩37,885 | ₩37,992 | -1.11% | 3.3만 |
|---|
| 2026.02.09 | ₩37,657 | ₩38,434 | ₩37,229 | ₩38,139 | +1.28% | 1.5만 |
|---|
| 2026.02.06 | ₩37,068 | ₩37,844 | ₩36,600 | ₩37,737 | +1.81% | 2.2만 |
|---|
| 2026.02.05 | ₩36,907 | ₩37,416 | ₩36,211 | ₩36,211 | -1.89% | 2.7만 |
|---|
| 2026.02.04 | ₩37,992 | ₩38,152 | ₩36,907 | ₩37,510 | -1.27% | 5.4만 |
|---|
| 2026.02.03 | ₩39,853 | ₩39,853 | ₩37,731 | ₩38,460 | -3.49% | 5.7만 |
|---|
| 2026.02.02 | ₩39,156 | ₩40,174 | ₩39,156 | ₩39,705 | +1.40% | 1.9만 |
|---|
| 2026.01.30 | ₩40,401 | ₩40,401 | ₩38,808 | ₩39,130 | -3.15% | 2.3만 |
|---|
| 2026.01.29 | ₩41,044 | ₩41,044 | ₩39,326 | ₩39,759 | -3.13% | 3.8만 |
|---|
| 2026.01.28 | ₩41,258 | ₩41,986 | ₩41,258 | ₩41,727 | +1.14% | 1.7만 |
|---|
| 2026.01.27 | ₩41,284 | ₩41,338 | ₩40,700 | ₩40,723 | -1.36% | 1.4만 |
|---|
| 2026.01.26 | ₩40,214 | ₩41,205 | ₩40,214 | ₩40,843 | +1.56% | 1.3만 |
|---|
| 2026.01.23 | ₩39,954 | ₩40,348 | ₩39,879 | ₩39,960 | +0.01% | 2.8만 |
|---|
| 2026.01.22 | ₩39,598 | ₩40,147 | ₩39,317 | ₩40,147 | +1.39% | 2.6만 |
|---|
| 2026.01.21 | ₩38,795 | ₩39,250 | ₩38,717 | ₩39,089 | +0.76% | 2.3만 |
|---|
| 2026.01.20 | ₩38,634 | ₩39,089 | ₩38,500 | ₩38,527 | -0.28% | 2.3만 |
|---|
| 2026.01.16 | ₩39,946 | ₩39,946 | ₩39,156 | ₩39,156 | -1.98% | 3.1만 |
|---|
| 2026.01.15 | ₩40,276 | ₩40,355 | ₩39,625 | ₩39,625 | -1.62% | 8.2천 |
|---|
| 2026.01.14 | ₩40,508 | ₩40,522 | ₩39,759 | ₩39,786 | -1.78% | 1.2만 |
|---|
| 2026.01.13 | ₩41,312 | ₩41,312 | ₩40,510 | ₩40,522 | -1.91% | 1.1만 |
|---|
| 2026.01.12 | ₩40,482 | ₩41,472 | ₩40,482 | ₩41,372 | +2.20% | 1.4만 |
|---|
| 2026.01.09 | ₩40,482 | ₩40,870 | ₩40,401 | ₩40,763 | +0.69% | 5.9천 |
|---|
| 2026.01.08 | ₩41,352 | ₩41,352 | ₩40,267 | ₩40,399 | -2.30% | 6천 |
|---|
| 2026.01.07 | ₩41,325 | ₩41,697 | ₩41,134 | ₩41,499 | +0.42% | 1.5만 |
|---|
| 2026.01.06 | ₩40,040 | ₩41,377 | ₩40,040 | ₩41,352 | +3.28% | 2.7만 |
|---|
| 2026.01.05 | ₩39,692 | ₩40,027 | ₩39,585 | ₩39,759 | +0.17% | 2.5만 |
|---|
| 2026.01.02 | ₩40,147 | ₩40,147 | ₩39,226 | ₩39,397 | -1.87% | 6.8천 |
|---|
| 2025.12.31 | ₩40,147 | ₩40,178 | ₩39,772 | ₩39,782 | -0.91% | 5.2천 |
|---|
| 2025.12.30 | ₩40,281 | ₩40,455 | ₩40,174 | ₩40,174 | -0.27% | 4.7천 |
|---|
| 2025.12.29 | ₩40,334 | ₩40,602 | ₩40,214 | ₩40,308 | -0.07% | 9.6천 |
|---|
| 2025.12.26 | ₩40,348 | ₩40,529 | ₩40,348 | ₩40,495 | +0.36% | 4.9천 |
|---|
| 2025.12.24 | ₩40,388 | ₩40,388 | ₩40,219 | ₩40,281 | -0.27% | 3.8천 |
|---|
| 2025.12.23 | ₩40,274 | ₩40,301 | ₩39,989 | ₩40,227 | -0.12% | 9.1천 |
|---|
| 2025.12.22 | ₩40,642 | ₩40,696 | ₩40,396 | ₩40,586 | -0.14% | 1.2만 |
|---|
| 2025.12.19 | ₩40,093 | ₩40,407 | ₩40,093 | ₩40,267 | +0.43% | 4.6천 |
|---|
| 2025.12.18 | ₩39,826 | ₩40,107 | ₩39,545 | ₩39,719 | -0.27% | 1.4만 |
|---|
| 2025.12.17 | ₩39,799 | ₩40,093 | ₩39,210 | ₩39,251 | -1.38% | 5.5천 |
|---|
| 2025.12.16 | ₩39,170 | ₩39,598 | ₩39,116 | ₩39,558 | +0.99% | 7천 |
|---|
| 2025.12.15 | ₩40,388 | ₩40,388 | ₩39,156 | ₩39,217 | -2.90% | 2.3만 |
|---|
| 2025.12.12 | ₩40,836 | ₩40,883 | ₩40,160 | ₩40,241 | -1.46% | 2.1만 |
|---|
| 2025.12.11 | ₩40,984 | ₩41,231 | ₩40,508 | ₩41,205 | +0.54% | 3.4만 |
|---|
| 2025.12.10 | ₩40,709 | ₩41,124 | ₩40,640 | ₩41,124 | +1.02% | 1만 |
|---|
| 2025.12.09 | ₩40,642 | ₩40,843 | ₩40,575 | ₩40,709 | +0.16% | 6.8천 |
|---|
| 2025.12.08 | ₩40,723 | ₩40,790 | ₩40,415 | ₩40,577 | -0.36% | 1.1만 |
|---|
| 2025.12.05 | ₩39,504 | ₩40,254 | ₩39,504 | ₩40,152 | +1.64% | 1.2만 |
|---|
| 2025.12.04 | ₩39,290 | ₩39,486 | ₩39,036 | ₩39,478 | +0.48% | 9.4천 |
|---|
| 2025.12.03 | ₩39,143 | ₩39,197 | ₩38,795 | ₩39,156 | +0.03% | 8.6천 |
|---|
| 2025.12.02 | ₩39,518 | ₩39,759 | ₩39,435 | ₩39,590 | +0.18% | 9.2천 |
|---|
| 2025.12.01 | ₩38,929 | ₩39,183 | ₩38,822 | ₩38,965 | +0.09% | 5천 |
|---|
| 2025.11.28 | ₩39,049 | ₩39,438 | ₩39,049 | ₩39,344 | +0.75% | 4.9천 |
|---|
| 2025.11.26 | ₩39,397 | ₩39,411 | ₩38,822 | ₩38,862 | -1.36% | 9.8천 |
|---|
| 2025.11.25 | ₩38,688 | ₩39,431 | ₩38,521 | ₩39,342 | +1.69% | 4.4천 |
|---|
| 2025.11.24 | ₩38,246 | ₩38,874 | ₩38,246 | ₩38,715 | +1.23% | 1만 |
|---|
| 2025.11.21 | ₩37,844 | ₩38,179 | ₩37,162 | ₩37,998 | +0.41% | 1.5만 |
|---|
| 2025.11.20 | ₩40,000 | ₩40,174 | ₩37,764 | ₩37,844 | -5.39% | 1만 |
|---|
| 2025.11.19 | ₩39,786 | ₩39,812 | ₩39,237 | ₩39,421 | -0.92% | 9.7천 |
|---|
| 2025.11.18 | ₩39,545 | ₩39,906 | ₩39,083 | ₩39,634 | +0.23% | 1.2만 |
|---|
| 2025.11.17 | ₩40,897 | ₩41,164 | ₩39,893 | ₩40,053 | -2.06% | 1.5만 |
|---|
| 2025.11.14 | ₩39,946 | ₩41,460 | ₩39,946 | ₩40,986 | +2.60% | 5.8천 |
|---|
| 2025.11.13 | ₩41,620 | ₩41,818 | ₩40,656 | ₩40,760 | -2.06% | 7.4천 |
|---|
| 2025.11.12 | ₩42,664 | ₩42,744 | ₩42,103 | ₩42,267 | -0.93% | 7.3천 |
|---|
| 2025.11.11 | ₩42,342 | ₩42,444 | ₩42,168 | ₩42,395 | +0.12% | 4.5천 |
|---|
| 2025.11.10 | ₩42,155 | ₩42,597 | ₩42,023 | ₩42,557 | +0.95% | 2.2만 |
|---|
| 2025.11.07 | ₩40,442 | ₩41,439 | ₩40,334 | ₩41,392 | +2.35% | 1.4만 |
|---|
| 2025.11.06 | ₩40,522 | ₩40,990 | ₩40,508 | ₩40,834 | +0.77% | 7.1천 |
|---|
| 2025.11.05 | ₩41,064 | ₩41,205 | ₩40,977 | ₩41,138 | +0.18% | 6.9천 |
|---|
| 2025.11.04 | ₩41,191 | ₩41,352 | ₩40,442 | ₩40,595 | -1.45% | 1.5만 |
|---|
| 2025.11.03 | ₩42,249 | ₩42,249 | ₩41,272 | ₩42,035 | -0.51% | 1.8만 |
|---|
| 2025.10.31 | ₩41,539 | ₩41,874 | ₩41,223 | ₩41,727 | +0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩40,629 | ₩41,459 | ₩40,629 | ₩40,986 | +0.88% | 9.3천 |
|---|
| 2025.10.29 | ₩41,298 | ₩41,298 | ₩40,790 | ₩40,870 | -1.04% | 1.7만 |
|---|
| 2025.10.28 | ₩41,338 | ₩41,405 | ₩40,890 | ₩40,890 | -1.08% | 5.6천 |
|---|
| 2025.10.27 | ₩41,579 | ₩41,579 | ₩41,191 | ₩41,191 | -0.93% | 2만 |
|---|
| 2025.10.24 | ₩40,990 | ₩41,365 | ₩40,990 | ₩41,091 | +0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩39,933 | ₩40,549 | ₩39,933 | ₩40,535 | +1.51% | 7천 |
|---|
| 2025.10.22 | ₩40,294 | ₩40,334 | ₩39,946 | ₩39,974 | -0.79% | 8.6천 |
|---|
| 2025.10.21 | ₩39,678 | ₩40,454 | ₩39,678 | ₩40,401 | +1.82% | 9.8천 |
|---|
| 2025.10.20 | ₩39,504 | ₩39,826 | ₩39,504 | ₩39,772 | +0.68% | 1.3만 |
|---|
| 2025.10.17 | ₩38,594 | ₩39,223 | ₩38,594 | ₩39,019 | +1.10% | 9.1천 |
|---|
| 2025.10.16 | ₩39,745 | ₩39,982 | ₩38,848 | ₩39,010 | -1.85% | 1.1만 |
|---|
| 2025.10.15 | ₩39,298 | ₩39,438 | ₩38,905 | ₩39,190 | -0.28% | 7.8천 |
|---|
| 2025.10.14 | ₩38,902 | ₩39,259 | ₩38,541 | ₩39,096 | +0.50% | 1.5만 |
|---|
| 2025.10.13 | ₩39,451 | ₩39,466 | ₩39,069 | ₩39,466 | +0.04% | 7.6천 |
|---|
| 2025.10.10 | ₩40,134 | ₩40,214 | ₩38,601 | ₩38,621 | -3.77% | 3.1만 |
|---|