시장 데이터를 불러오는 중
전체 종목
Fidelity International Multifactor ETF 과거 주가
Fidelity International Multifactor ETF · FDEV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity International Multifactor ETF · FDEV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,080 | ₩48,415 | ₩48,080 | ₩48,402 | +0.67% | 1.3만 |
| 2026.10.08 | ₩48,020 | ₩48,162 | ₩47,832 | ₩48,107 | +0.18% | 1만 |
| 2026.10.07 | ₩48,107 | ₩48,174 | ₩47,840 | ₩47,914 | -0.40% | 2.4만 |
| 2026.10.06 | ₩48,321 | ₩48,482 | ₩48,274 | ₩48,288 | -0.07% | 9.8만 |
| 2026.10.05 | ₩48,067 | ₩48,214 | ₩47,953 | ₩48,214 | +0.31% | 1만 |
| 2026.10.02 | ₩47,986 | ₩48,328 | ₩47,986 | ₩48,308 | +0.67% | 4만 |
| 2026.10.01 | ₩48,201 | ₩48,201 | ₩47,812 | ₩47,959 | -0.50% | 7.3만 |
| 2026.09.30 | ₩48,877 | ₩48,877 | ₩48,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,375 |
| -1.03% |
| 14.6만 |
| 2026.09.29 | ₩48,743 | ₩48,911 | ₩48,241 | ₩48,483 | -0.53% | 11.6만 |
|---|
| 2026.09.28 | ₩49,313 | ₩49,460 | ₩48,790 | ₩49,031 | -0.57% | 5.2만 |
|---|
| 2026.09.25 | ₩49,500 | ₩49,514 | ₩49,112 | ₩49,514 | +0.03% | 9.5천 |
|---|
| 2026.09.24 | ₩49,152 | ₩49,366 | ₩48,951 | ₩49,159 | +0.01% | 1.1만 |
|---|
| 2026.09.23 | ₩49,514 | ₩49,755 | ₩49,286 | ₩49,447 | -0.14% | 1.8만 |
|---|
| 2026.09.22 | ₩49,862 | ₩50,157 | ₩49,862 | ₩49,889 | +0.05% | 1만 |
|---|
| 2026.09.21 | ₩49,916 | ₩50,130 | ₩49,795 | ₩49,969 | +0.11% | 4.3만 |
|---|
| 2026.09.18 | ₩49,661 | ₩49,782 | ₩49,433 | ₩49,661 | 0.00% | 2.1만 |
|---|
| 2026.09.17 | ₩50,814 | ₩50,814 | ₩50,425 | ₩50,590 | -0.44% | 1.1만 |
|---|
| 2026.09.16 | ₩50,572 | ₩50,747 | ₩50,003 | ₩50,164 | -0.81% | 2.2만 |
|---|
| 2026.09.15 | ₩50,398 | ₩50,592 | ₩50,264 | ₩50,532 | +0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,572 | ₩50,921 | ₩50,559 | ₩50,747 | +0.34% | 3.3만 |
|---|
| 2026.09.11 | ₩50,733 | ₩50,814 | ₩50,479 | ₩50,634 | -0.20% | 3.3만 |
|---|
| 2026.09.10 | ₩50,492 | ₩50,639 | ₩50,197 | ₩50,264 | -0.45% | 3.2만 |
|---|
| 2026.09.09 | ₩50,840 | ₩50,840 | ₩50,438 | ₩50,505 | -0.66% | 1.5만 |
|---|
| 2026.09.08 | ₩51,336 | ₩51,336 | ₩50,981 | ₩51,028 | -0.60% | 2.3만 |
|---|
| 2026.09.04 | ₩51,296 | ₩51,336 | ₩51,162 | ₩51,304 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩51,189 | ₩51,551 | ₩51,182 | ₩51,376 | +0.37% | 1.3만 |
|---|
| 2026.09.02 | ₩50,733 | ₩50,827 | ₩50,572 | ₩50,686 | -0.09% | 1.1만 |
|---|
| 2026.09.01 | ₩50,613 | ₩50,881 | ₩50,599 | ₩50,666 | +0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩50,626 | ₩50,800 | ₩50,412 | ₩50,559 | -0.13% | 1.6만 |
|---|
| 2026.08.28 | ₩50,800 | ₩50,921 | ₩50,425 | ₩50,563 | -0.47% | 5.5만 |
|---|
| 2026.08.27 | ₩50,773 | ₩50,907 | ₩50,532 | ₩50,751 | -0.04% | 13.6만 |
|---|
| 2026.08.26 | ₩51,082 | ₩51,189 | ₩50,914 | ₩50,914 | -0.33% | 7.4천 |
|---|
| 2026.08.25 | ₩51,001 | ₩51,162 | ₩50,949 | ₩51,108 | +0.21% | 1.1만 |
|---|
| 2026.08.24 | ₩51,001 | ₩51,202 | ₩50,867 | ₩51,008 | +0.01% | 1.9만 |
|---|
| 2026.08.21 | ₩51,015 | ₩51,175 | ₩50,921 | ₩51,068 | +0.11% | 2.2만 |
|---|
| 2026.08.20 | ₩50,800 | ₩50,840 | ₩50,505 | ₩50,539 | -0.51% | 1.8만 |
|---|
| 2026.08.19 | ₩50,835 | ₩50,907 | ₩50,680 | ₩50,795 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩50,572 | ₩50,858 | ₩50,398 | ₩50,452 | -0.24% | 3.2만 |
|---|
| 2026.08.17 | ₩50,814 | ₩50,921 | ₩50,547 | ₩50,680 | -0.26% | 5.6만 |
|---|
| 2026.08.14 | ₩50,733 | ₩50,921 | ₩50,733 | ₩50,800 | +0.13% | 1.1만 |
|---|
| 2026.08.13 | ₩50,505 | ₩50,688 | ₩50,385 | ₩50,579 | +0.15% | 6.7천 |
|---|
| 2026.08.12 | ₩50,452 | ₩50,732 | ₩50,371 | ₩50,371 | -0.16% | 1.8만 |
|---|
| 2026.08.11 | ₩50,592 | ₩50,747 | ₩50,438 | ₩50,540 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩50,278 | ₩50,546 | ₩50,278 | ₩50,477 | +0.40% | 4.3만 |
|---|
| 2026.08.07 | ₩50,572 | ₩50,800 | ₩50,559 | ₩50,748 | +0.35% | 2만 |
|---|
| 2026.08.06 | ₩50,291 | ₩50,378 | ₩50,134 | ₩50,264 | -0.05% | 2.3만 |
|---|
| 2026.08.05 | ₩50,278 | ₩50,377 | ₩49,922 | ₩50,010 | -0.53% | 8.9천 |
|---|
| 2026.08.04 | ₩49,758 | ₩50,090 | ₩49,758 | ₩50,090 | +0.67% | 1.2만 |
|---|
| 2026.08.03 | ₩49,969 | ₩50,036 | ₩49,675 | ₩49,916 | -0.11% | 8만 |
|---|
| 2026.07.31 | ₩49,849 | ₩49,976 | ₩49,380 | ₩49,782 | -0.13% | 13.5만 |
|---|
| 2026.07.30 | ₩49,842 | ₩50,251 | ₩49,842 | ₩50,197 | +0.71% | 2만 |
|---|
| 2026.07.29 | ₩49,661 | ₩49,987 | ₩49,433 | ₩49,701 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩49,112 | ₩49,581 | ₩49,112 | ₩49,567 | +0.93% | 1.3만 |
|---|
| 2026.07.27 | ₩49,273 | ₩49,541 | ₩49,132 | ₩49,224 | -0.10% | 9.3천 |
|---|
| 2026.07.24 | ₩48,924 | ₩49,112 | ₩48,924 | ₩49,098 | +0.36% | 1.1만 |
|---|
| 2026.07.23 | ₩48,442 | ₩48,763 | ₩48,442 | ₩48,576 | +0.28% | 1.6만 |
|---|
| 2026.07.22 | ₩49,085 | ₩49,285 | ₩48,924 | ₩49,019 | -0.13% | 9.1천 |
|---|
| 2026.07.21 | ₩48,578 | ₩48,897 | ₩48,562 | ₩48,777 | +0.41% | 3.1만 |
|---|
| 2026.07.20 | ₩48,670 | ₩48,777 | ₩48,321 | ₩48,321 | -0.72% | 9.8천 |
|---|
| 2026.07.17 | ₩48,469 | ₩48,938 | ₩48,469 | ₩48,911 | +0.91% | 1.3만 |
|---|
| 2026.07.16 | ₩48,629 | ₩48,817 | ₩48,536 | ₩48,777 | +0.30% | 1.9만 |
|---|
| 2026.07.15 | ₩48,455 | ₩48,871 | ₩48,455 | ₩48,757 | +0.62% | 1.6만 |
|---|
| 2026.07.14 | ₩48,522 | ₩48,710 | ₩48,348 | ₩48,475 | -0.10% | 1.4만 |
|---|
| 2026.07.13 | ₩48,241 | ₩48,442 | ₩48,080 | ₩48,107 | -0.28% | 3.5만 |
|---|
| 2026.07.10 | ₩48,402 | ₩48,402 | ₩48,187 | ₩48,308 | -0.19% | 6.1만 |
|---|
| 2026.07.09 | ₩48,000 | ₩48,227 | ₩48,000 | ₩48,134 | +0.28% | 4.3만 |
|---|
| 2026.07.08 | ₩48,201 | ₩48,335 | ₩47,866 | ₩48,221 | +0.04% | 1.5만 |
|---|
| 2026.07.07 | ₩48,589 | ₩48,737 | ₩48,268 | ₩48,536 | -0.11% | 4.7만 |
|---|
| 2026.07.06 | ₩48,254 | ₩48,536 | ₩48,242 | ₩48,495 | +0.50% | 2.3만 |
|---|
| 2026.07.02 | ₩47,973 | ₩48,427 | ₩47,919 | ₩48,268 | +0.61% | 1.7만 |
|---|
| 2026.07.01 | ₩47,182 | ₩47,450 | ₩47,182 | ₩47,263 | +0.17% | 5.8만 |
|---|
| 2026.06.30 | ₩47,544 | ₩47,584 | ₩47,343 | ₩47,571 | +0.06% | 10.9만 |
|---|
| 2026.06.29 | ₩47,624 | ₩47,678 | ₩47,276 | ₩47,464 | -0.34% | 2.4만 |
|---|
| 2026.06.26 | ₩47,102 | ₩47,517 | ₩47,102 | ₩47,236 | +0.28% | 8.8천 |
|---|
| 2026.06.25 | ₩47,504 | ₩47,602 | ₩47,142 | ₩47,142 | -0.76% | 4.1만 |
|---|
| 2026.06.24 | ₩47,048 | ₩47,315 | ₩46,995 | ₩47,209 | +0.34% | 1.5만 |
|---|
| 2026.06.23 | ₩47,383 | ₩47,543 | ₩47,169 | ₩47,437 | +0.11% | 1.4만 |
|---|
| 2026.06.22 | ₩47,598 | ₩47,812 | ₩47,504 | ₩47,698 | +0.21% | 5만 |
|---|
| 2026.06.18 | ₩47,745 | ₩47,785 | ₩47,531 | ₩47,598 | -0.31% | 1.9만 |
|---|
| 2026.06.17 | ₩48,777 | ₩49,005 | ₩47,919 | ₩48,335 | -0.91% | 38.4만 |
|---|
| 2026.06.16 | ₩48,455 | ₩48,777 | ₩48,455 | ₩48,737 | +0.58% | 2.5만 |
|---|
| 2026.06.15 | ₩48,964 | ₩48,964 | ₩48,509 | ₩48,589 | -0.77% | 2.3만 |
|---|
| 2026.06.12 | ₩48,375 | ₩48,777 | ₩48,375 | ₩48,777 | +0.83% | 3.5만 |
|---|
| 2026.06.11 | ₩48,033 | ₩48,629 | ₩47,892 | ₩48,428 | +0.82% | 1.3만 |
|---|
| 2026.06.10 | ₩47,852 | ₩47,953 | ₩47,638 | ₩47,669 | -0.38% | 1.6만 |
|---|
| 2026.06.09 | ₩47,933 | ₩48,225 | ₩47,443 | ₩47,804 | -0.27% | 1.2만 |
|---|
| 2026.06.08 | ₩47,892 | ₩48,187 | ₩47,665 | ₩47,665 | -0.48% | 1.7만 |
|---|
| 2026.06.05 | ₩48,053 | ₩48,348 | ₩47,397 | ₩47,517 | -1.12% | 2.4만 |
|---|
| 2026.06.04 | ₩48,067 | ₩48,388 | ₩48,040 | ₩48,201 | +0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩48,053 | ₩48,241 | ₩47,839 | ₩47,839 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩47,866 | ₩48,402 | ₩47,866 | ₩48,080 | +0.45% | 2.6만 |
|---|
| 2026.06.01 | ₩48,000 | ₩48,335 | ₩47,920 | ₩47,973 | -0.06% | 3.9만 |
|---|
| 2026.05.29 | ₩48,670 | ₩48,938 | ₩48,428 | ₩48,470 | -0.41% | 4.1만 |
|---|
| 2026.05.28 | ₩48,415 | ₩48,790 | ₩48,415 | ₩48,455 | +0.08% | 2.3만 |
|---|
| 2026.05.27 | ₩48,884 | ₩48,884 | ₩48,603 | ₩48,603 | -0.58% | 2만 |
|---|
| 2026.05.26 | ₩49,018 | ₩49,380 | ₩48,830 | ₩48,938 | -0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩49,058 | ₩49,408 | ₩48,777 | ₩49,005 | -0.11% | 1.8만 |
|---|
| 2026.05.21 | ₩49,005 | ₩49,360 | ₩48,871 | ₩49,139 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩48,871 | ₩49,393 | ₩48,871 | ₩49,260 | +0.80% | 9.4천 |
|---|
| 2026.05.19 | ₩49,005 | ₩49,072 | ₩48,805 | ₩48,817 | -0.38% | 9.4천 |
|---|
| 2026.05.18 | ₩48,737 | ₩49,018 | ₩48,495 | ₩49,018 | +0.58% | 2.7만 |
|---|
| 2026.05.15 | ₩48,455 | ₩48,750 | ₩48,388 | ₩48,428 | -0.06% | 2만 |
|---|
| 2026.05.14 | ₩49,259 | ₩49,293 | ₩48,911 | ₩49,058 | -0.41% | 1.8만 |
|---|
| 2026.05.13 | ₩49,098 | ₩49,206 | ₩48,931 | ₩49,061 | -0.08% | 1.6만 |
|---|
| 2026.05.12 | ₩49,085 | ₩49,250 | ₩48,844 | ₩49,168 | +0.17% | 1.7만 |
|---|
| 2026.05.11 | ₩49,085 | ₩49,514 | ₩49,085 | ₩49,219 | +0.27% | 3.9만 |
|---|
| 2026.05.08 | ₩49,192 | ₩49,514 | ₩49,112 | ₩49,192 | 0.00% | 2.4만 |
|---|
| 2026.05.07 | ₩49,527 | ₩49,728 | ₩48,884 | ₩48,884 | -1.30% | 8.9만 |
|---|
| 2026.05.06 | ₩49,956 | ₩50,023 | ₩49,353 | ₩49,782 | -0.35% | 2.2만 |
|---|
| 2026.05.05 | ₩49,139 | ₩49,246 | ₩48,884 | ₩49,176 | +0.08% | 2.3만 |
|---|
| 2026.05.04 | ₩48,790 | ₩49,231 | ₩48,656 | ₩48,670 | -0.25% | 3.1만 |
|---|
| 2026.05.01 | ₩49,313 | ₩49,554 | ₩49,072 | ₩49,192 | -0.24% | 3.5만 |
|---|
| 2026.04.30 | ₩48,469 | ₩49,400 | ₩48,469 | ₩49,219 | +1.55% | 2.6만 |
|---|
| 2026.04.29 | ₩48,335 | ₩48,556 | ₩48,013 | ₩48,201 | -0.28% | 1.5만 |
|---|
| 2026.04.28 | ₩48,643 | ₩48,964 | ₩48,576 | ₩48,750 | +0.22% | 2.8만 |
|---|
| 2026.04.27 | ₩48,643 | ₩48,991 | ₩48,415 | ₩48,536 | -0.22% | 2.4만 |
|---|
| 2026.04.24 | ₩48,710 | ₩48,844 | ₩48,321 | ₩48,589 | -0.25% | 2.7만 |
|---|
| 2026.04.23 | ₩48,938 | ₩48,978 | ₩48,455 | ₩48,643 | -0.60% | 1.3만 |
|---|
| 2026.04.22 | ₩49,192 | ₩49,192 | ₩48,730 | ₩48,884 | -0.63% | 2.9만 |
|---|
| 2026.04.21 | ₩49,541 | ₩49,541 | ₩48,670 | ₩48,777 | -1.54% | 2만 |
|---|
| 2026.04.20 | ₩49,701 | ₩49,902 | ₩49,527 | ₩49,567 | -0.27% | 3만 |
|---|
| 2026.04.17 | ₩49,782 | ₩50,205 | ₩49,701 | ₩49,701 | -0.16% | 2.1만 |
|---|
| 2026.04.16 | ₩49,661 | ₩49,940 | ₩49,433 | ₩49,433 | -0.46% | 2만 |
|---|
| 2026.04.15 | ₩49,661 | ₩49,916 | ₩49,460 | ₩49,460 | -0.40% | 5.8만 |
|---|
| 2026.04.14 | ₩49,795 | ₩49,909 | ₩49,514 | ₩49,621 | -0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩49,152 | ₩49,608 | ₩48,656 | ₩49,514 | +0.74% | 2만 |
|---|
| 2026.04.10 | ₩49,447 | ₩49,742 | ₩49,273 | ₩49,286 | -0.33% | 2.6만 |
|---|
| 2026.04.09 | ₩49,286 | ₩49,862 | ₩49,246 | ₩49,460 | +0.35% | 1.8만 |
|---|
| 2026.04.08 | ₩50,010 | ₩50,010 | ₩49,246 | ₩49,447 | -1.13% | 3.8만 |
|---|
| 2026.04.07 | ₩48,281 | ₩48,482 | ₩47,919 | ₩48,415 | +0.28% | 2.5만 |
|---|
| 2026.04.06 | ₩48,629 | ₩48,737 | ₩48,214 | ₩48,442 | -0.39% | 2.2만 |
|---|
| 2026.04.02 | ₩47,906 | ₩48,335 | ₩47,316 | ₩48,241 | +0.70% | 2.5만 |
|---|
| 2026.04.01 | ₩48,402 | ₩48,750 | ₩48,187 | ₩48,214 | -0.39% | 3.9만 |
|---|
| 2026.03.31 | ₩47,343 | ₩48,093 | ₩47,169 | ₩47,812 | +0.99% | 3.3만 |
|---|
| 2026.03.30 | ₩47,048 | ₩47,303 | ₩46,639 | ₩46,713 | -0.71% | 2.3만 |
|---|
| 2026.03.27 | ₩46,633 | ₩46,996 | ₩46,137 | ₩46,499 | -0.29% | 3.6만 |
|---|
| 2026.03.26 | ₩47,102 | ₩47,571 | ₩46,700 | ₩46,700 | -0.85% | 1.3만 |
|---|
| 2026.03.25 | ₩47,504 | ₩47,631 | ₩47,236 | ₩47,490 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩46,633 | ₩47,334 | ₩46,606 | ₩46,941 | +0.66% | 2.8만 |
|---|
| 2026.03.23 | ₩46,941 | ₩47,524 | ₩46,633 | ₩46,834 | -0.23% | 4.1만 |
|---|
| 2026.03.20 | ₩47,035 | ₩47,557 | ₩45,989 | ₩45,989 | -2.22% | 2.3만 |
|---|
| 2026.03.19 | ₩47,035 | ₩47,939 | ₩47,035 | ₩47,651 | +1.31% | 3.4만 |
|---|
| 2026.03.18 | ₩48,241 | ₩48,335 | ₩47,705 | ₩47,705 | -1.11% | 7.3천 |
|---|
| 2026.03.17 | ₩48,455 | ₩48,747 | ₩48,321 | ₩48,321 | -0.28% | 1.8만 |
|---|
| 2026.03.16 | ₩47,879 | ₩48,247 | ₩47,571 | ₩48,080 | +0.42% | 2만 |
|---|
| 2026.03.13 | ₩47,946 | ₩48,187 | ₩47,356 | ₩47,356 | -1.23% | 2.9만 |
|---|
| 2026.03.12 | ₩47,933 | ₩48,120 | ₩47,773 | ₩47,794 | -0.29% | 1.5만 |
|---|
| 2026.03.11 | ₩48,268 | ₩48,495 | ₩48,120 | ₩48,495 | +0.47% | 2.1만 |
|---|
| 2026.03.10 | ₩48,710 | ₩49,070 | ₩48,455 | ₩48,527 | -0.37% | 1만 |
|---|
| 2026.03.09 | ₩47,571 | ₩48,241 | ₩47,263 | ₩48,241 | +1.41% | 2.4만 |
|---|
| 2026.03.06 | ₩47,571 | ₩48,375 | ₩47,571 | ₩48,174 | +1.27% | 4.1만 |
|---|
| 2026.03.05 | ₩48,643 | ₩48,911 | ₩48,040 | ₩48,348 | -0.61% | 3.4만 |
|---|
| 2026.03.04 | ₩49,206 | ₩49,420 | ₩48,750 | ₩49,232 | +0.05% | 6.3만 |
|---|
| 2026.03.03 | ₩48,482 | ₩49,286 | ₩47,906 | ₩48,978 | +1.02% | 7.2만 |
|---|
| 2026.03.02 | ₩49,835 | ₩50,288 | ₩49,701 | ₩50,077 | +0.48% | 5.3만 |
|---|
| 2026.02.27 | ₩50,613 | ₩51,028 | ₩50,599 | ₩50,599 | -0.03% | 5.5만 |
|---|
| 2026.02.26 | ₩50,546 | ₩50,827 | ₩50,318 | ₩50,519 | -0.05% | 3.8만 |
|---|
| 2026.02.25 | ₩50,090 | ₩50,734 | ₩50,090 | ₩50,385 | +0.59% | 1.8만 |
|---|
| 2026.02.24 | ₩50,003 | ₩50,184 | ₩49,929 | ₩49,983 | -0.04% | 2.7만 |
|---|
| 2026.02.23 | ₩50,224 | ₩50,613 | ₩50,023 | ₩50,036 | -0.37% | 5.8만 |
|---|
| 2026.02.20 | ₩49,768 | ₩50,465 | ₩49,768 | ₩50,184 | +0.83% | 3.1만 |
|---|
| 2026.02.19 | ₩49,762 | ₩49,956 | ₩49,695 | ₩49,768 | +0.01% | 1.8만 |
|---|
| 2026.02.18 | ₩50,117 | ₩50,398 | ₩49,983 | ₩49,983 | -0.27% | 2.1만 |
|---|
| 2026.02.17 | ₩50,050 | ₩50,251 | ₩49,610 | ₩50,050 | 0.00% | 4.3만 |
|---|
| 2026.02.13 | ₩49,916 | ₩50,398 | ₩49,916 | ₩50,398 | +0.97% | 2.9만 |
|---|
| 2026.02.12 | ₩50,532 | ₩50,532 | ₩49,943 | ₩50,144 | -0.77% | 3만 |
|---|
| 2026.02.11 | ₩50,398 | ₩50,673 | ₩50,298 | ₩50,456 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩50,237 | ₩50,351 | ₩50,117 | ₩50,237 | 0.00% | 5.5만 |
|---|
| 2026.02.09 | ₩49,487 | ₩50,137 | ₩49,487 | ₩49,969 | +0.97% | 2.5만 |
|---|
| 2026.02.06 | ₩48,978 | ₩49,457 | ₩48,978 | ₩49,273 | +0.60% | 3.1만 |
|---|
| 2026.02.05 | ₩48,737 | ₩48,911 | ₩48,442 | ₩48,536 | -0.41% | 3.2만 |
|---|
| 2026.02.04 | ₩49,380 | ₩49,487 | ₩48,817 | ₩49,112 | -0.54% | 2.1만 |
|---|
| 2026.02.03 | ₩48,576 | ₩49,031 | ₩48,442 | ₩48,911 | +0.69% | 8.2만 |
|---|
| 2026.02.02 | ₩48,174 | ₩48,643 | ₩48,174 | ₩48,455 | +0.58% | 2.1만 |
|---|
| 2026.01.30 | ₩48,710 | ₩48,783 | ₩47,906 | ₩48,187 | -1.07% | 6.6만 |
|---|
| 2026.01.29 | ₩49,273 | ₩49,427 | ₩48,542 | ₩49,045 | -0.46% | 4.3만 |
|---|
| 2026.01.28 | ₩48,670 | ₩48,924 | ₩48,454 | ₩48,670 | 0.00% | 5.2만 |
|---|
| 2026.01.27 | ₩48,978 | ₩49,152 | ₩48,833 | ₩49,098 | +0.25% | 5.6만 |
|---|
| 2026.01.26 | ₩48,495 | ₩49,061 | ₩48,455 | ₩48,455 | -0.08% | 7.9만 |
|---|
| 2026.01.23 | ₩47,906 | ₩48,402 | ₩47,732 | ₩48,201 | +0.62% | 2.5만 |
|---|
| 2026.01.22 | ₩47,718 | ₩48,254 | ₩47,718 | ₩47,906 | +0.39% | 8.9만 |
|---|
| 2026.01.21 | ₩47,772 | ₩47,990 | ₩47,356 | ₩47,812 | +0.08% | 2.6만 |
|---|
| 2026.01.20 | ₩47,383 | ₩47,919 | ₩47,383 | ₩47,517 | +0.28% | 8.9만 |
|---|
| 2026.01.16 | ₩47,772 | ₩47,973 | ₩47,611 | ₩47,705 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩47,624 | ₩47,935 | ₩47,544 | ₩47,584 | -0.08% | 7.6만 |
|---|
| 2026.01.14 | ₩47,571 | ₩47,758 | ₩47,490 | ₩47,624 | +0.11% | 5.2만 |
|---|
| 2026.01.13 | ₩47,651 | ₩47,651 | ₩47,209 | ₩47,376 | -0.58% | 8만 |
|---|
| 2026.01.12 | ₩47,705 | ₩47,919 | ₩47,638 | ₩47,879 | +0.37% | 6.7만 |
|---|
| 2026.01.09 | ₩47,383 | ₩47,691 | ₩47,336 | ₩47,370 | -0.03% | 6.3만 |
|---|
| 2026.01.08 | ₩46,954 | ₩47,477 | ₩46,954 | ₩47,196 | +0.51% | 3.9만 |
|---|
| 2026.01.07 | ₩47,222 | ₩47,343 | ₩46,981 | ₩47,075 | -0.31% | 5.5만 |
|---|
| 2026.01.06 | ₩47,075 | ₩47,383 | ₩47,075 | ₩47,129 | +0.11% | 4.4만 |
|---|
| 2026.01.05 | ₩46,773 | ₩47,175 | ₩46,626 | ₩47,048 | +0.59% | 7.7만 |
|---|
| 2026.01.02 | ₩46,834 | ₩47,028 | ₩46,438 | ₩46,700 | -0.29% | 5.4만 |
|---|
| 2025.12.31 | ₩46,592 | ₩46,646 | ₩46,378 | ₩46,378 | -0.46% | 3.6만 |
|---|
| 2025.12.30 | ₩46,700 | ₩46,887 | ₩46,646 | ₩46,673 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩46,834 | ₩46,834 | ₩46,479 | ₩46,700 | -0.29% | 5.6만 |
|---|
| 2025.12.26 | ₩46,834 | ₩46,928 | ₩46,700 | ₩46,847 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩46,887 | ₩46,981 | ₩46,673 | ₩46,827 | -0.13% | 3.2만 |
|---|
| 2025.12.23 | ₩46,686 | ₩46,901 | ₩46,619 | ₩46,793 | +0.23% | 4.9만 |
|---|
| 2025.12.22 | ₩46,365 | ₩46,586 | ₩46,298 | ₩46,485 | +0.26% | 5.5만 |
|---|
| 2025.12.19 | ₩46,351 | ₩46,686 | ₩46,257 | ₩46,257 | -0.20% | 3.2만 |
|---|
| 2025.12.18 | ₩46,418 | ₩46,709 | ₩46,405 | ₩46,432 | +0.03% | 3.1만 |
|---|
| 2025.12.17 | ₩46,298 | ₩46,418 | ₩46,097 | ₩46,231 | -0.14% | 6.5만 |
|---|
| 2025.12.16 | ₩46,566 | ₩46,646 | ₩46,304 | ₩46,365 | -0.43% | 3.5만 |
|---|
| 2025.12.15 | ₩46,445 | ₩46,690 | ₩46,365 | ₩46,378 | -0.14% | 2.4만 |
|---|
| 2025.12.12 | ₩46,164 | ₩46,606 | ₩45,896 | ₩46,231 | +0.15% | 3.5만 |
|---|
| 2025.12.11 | ₩45,909 | ₩46,472 | ₩45,909 | ₩46,324 | +0.90% | 4.6만 |
|---|
| 2025.12.10 | ₩45,480 | ₩45,963 | ₩45,467 | ₩45,668 | +0.41% | 5.1만 |
|---|
| 2025.12.09 | ₩45,413 | ₩45,624 | ₩45,333 | ₩45,333 | -0.18% | 5만 |
|---|
| 2025.12.08 | ₩45,507 | ₩45,561 | ₩45,279 | ₩45,319 | -0.41% | 5만 |
|---|
| 2025.12.05 | ₩45,695 | ₩45,726 | ₩45,427 | ₩45,427 | -0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩45,688 | ₩45,829 | ₩45,453 | ₩45,453 | -0.51% | 5.4만 |
|---|
| 2025.12.03 | ₩45,440 | ₩45,561 | ₩45,334 | ₩45,440 | 0.00% | 5.4만 |
|---|
| 2025.12.02 | ₩45,654 | ₩45,654 | ₩45,226 | ₩45,373 | -0.62% | 2.1만 |
|---|
| 2025.12.01 | ₩45,614 | ₩45,788 | ₩45,266 | ₩45,411 | -0.45% | 9.3만 |
|---|
| 2025.11.28 | ₩45,400 | ₩45,869 | ₩45,400 | ₩45,561 | +0.35% | 1.5만 |
|---|
| 2025.11.26 | ₩45,051 | ₩45,561 | ₩45,051 | ₩45,400 | +0.77% | 2.7만 |
|---|
| 2025.11.25 | ₩44,542 | ₩45,173 | ₩44,542 | ₩44,891 | +0.78% | 6.9만 |
|---|
| 2025.11.24 | ₩44,381 | ₩44,782 | ₩44,381 | ₩44,502 | +0.27% | 3.9만 |
|---|
| 2025.11.21 | ₩43,966 | ₩44,591 | ₩43,955 | ₩44,328 | +0.82% | 3.8만 |
|---|
| 2025.11.20 | ₩44,247 | ₩44,475 | ₩43,631 | ₩43,658 | -1.33% | 4.2만 |
|---|
| 2025.11.19 | ₩44,247 | ₩44,489 | ₩44,046 | ₩44,127 | -0.27% | 1.7만 |
|---|
| 2025.11.18 | ₩44,381 | ₩44,635 | ₩44,113 | ₩44,475 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩44,810 | ₩45,137 | ₩44,529 | ₩44,569 | -0.54% | 2.9만 |
|---|
| 2025.11.14 | ₩44,770 | ₩45,293 | ₩44,770 | ₩45,051 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩45,494 | ₩45,558 | ₩45,105 | ₩45,252 | -0.53% | 3.2만 |
|---|
| 2025.11.12 | ₩45,199 | ₩45,695 | ₩45,199 | ₩45,427 | +0.50% | 2.6만 |
|---|
| 2025.11.11 | ₩44,891 | ₩45,360 | ₩44,891 | ₩45,025 | +0.30% | 3.6만 |
|---|
| 2025.11.10 | ₩44,663 | ₩44,850 | ₩44,542 | ₩44,810 | +0.33% | 3.4만 |
|---|
| 2025.11.07 | ₩44,033 | ₩44,475 | ₩44,033 | ₩44,341 | +0.70% | 4.1만 |
|---|
| 2025.11.06 | ₩44,113 | ₩44,395 | ₩44,046 | ₩44,073 | -0.09% | 5.5만 |
|---|
| 2025.11.05 | ₩43,832 | ₩44,434 | ₩43,832 | ₩44,073 | +0.55% | 2.6만 |
|---|
| 2025.11.04 | ₩43,778 | ₩44,139 | ₩43,752 | ₩43,752 | -0.06% | 4.6만 |
|---|
| 2025.11.03 | ₩44,261 | ₩44,408 | ₩44,046 | ₩44,113 | -0.33% | 6.7만 |
|---|
| 2025.10.31 | ₩44,269 | ₩44,435 | ₩44,060 | ₩44,127 | -0.32% | 4.3만 |
|---|
| 2025.10.30 | ₩44,087 | ₩44,580 | ₩44,087 | ₩44,328 | +0.55% | 2.9만 |
|---|
| 2025.10.29 | ₩44,623 | ₩44,931 | ₩44,221 | ₩44,247 | -0.84% | 4.7만 |
|---|
| 2025.10.28 | ₩44,864 | ₩45,143 | ₩44,690 | ₩44,824 | -0.09% | 4.5만 |
|---|
| 2025.10.27 | ₩44,998 | ₩45,132 | ₩44,810 | ₩44,864 | -0.30% | 3.8만 |
|---|
| 2025.10.24 | ₩44,810 | ₩44,978 | ₩44,730 | ₩44,783 | -0.06% | 2.7만 |
|---|
| 2025.10.23 | ₩44,636 | ₩44,824 | ₩44,624 | ₩44,716 | +0.18% | 4.7만 |
|---|
| 2025.10.22 | ₩44,274 | ₩44,743 | ₩44,274 | ₩44,475 | +0.45% | 3.2만 |
|---|
| 2025.10.21 | ₩44,489 | ₩44,558 | ₩44,314 | ₩44,314 | -0.39% | 3.7만 |
|---|
| 2025.10.20 | ₩44,529 | ₩44,850 | ₩44,529 | ₩44,730 | +0.45% | 4.2만 |
|---|
| 2025.10.17 | ₩44,502 | ₩44,730 | ₩44,375 | ₩44,529 | +0.06% | 5.9만 |
|---|
| 2025.10.16 | ₩44,569 | ₩44,850 | ₩44,482 | ₩44,502 | -0.15% | 3.1만 |
|---|
| 2025.10.15 | ₩44,328 | ₩44,623 | ₩44,328 | ₩44,408 | +0.18% | 3.3만 |
|---|
| 2025.10.14 | ₩43,832 | ₩44,569 | ₩43,832 | ₩44,355 | +1.19% | 4.1만 |
|---|
| 2025.10.13 | ₩43,899 | ₩44,355 | ₩43,899 | ₩44,167 | +0.61% | 1.8만 |
|---|
| 2025.10.10 | ₩44,207 | ₩44,368 | ₩43,765 | ₩43,778 | -0.97% | 3.4만 |
|---|