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 | ₩48,114 | ₩48,450 | ₩48,114 | ₩48,436 | +0.67% | 1.3만 |
| 2026.10.08 | ₩48,054 | ₩48,196 | ₩47,866 | ₩48,141 | +0.18% | 1만 |
| 2026.10.07 | ₩48,141 | ₩48,208 | ₩47,874 | ₩47,948 | -0.40% | 2.4만 |
| 2026.10.06 | ₩48,356 | ₩48,517 | ₩48,309 | ₩48,322 | -0.07% | 9.8만 |
| 2026.10.05 | ₩48,101 | ₩48,248 | ₩47,987 | ₩48,248 | +0.31% | 1만 |
| 2026.10.02 | ₩48,020 | ₩48,362 | ₩48,020 | ₩48,342 | +0.67% | 4만 |
| 2026.10.01 | ₩48,235 | ₩48,235 | ₩47,846 | ₩47,994 | -0.50% | 7.3만 |
| 2026.09.30 | ₩48,912 | ₩48,912 | ₩48,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,409 |
| -1.03% |
| 14.6만 |
| 2026.09.29 | ₩48,778 | ₩48,946 | ₩48,275 | ₩48,518 | -0.53% | 11.6만 |
|---|
| 2026.09.28 | ₩49,348 | ₩49,496 | ₩48,825 | ₩49,066 | -0.57% | 5.2만 |
|---|
| 2026.09.25 | ₩49,536 | ₩49,549 | ₩49,147 | ₩49,549 | +0.03% | 9.5천 |
|---|
| 2026.09.24 | ₩49,187 | ₩49,402 | ₩48,986 | ₩49,194 | +0.01% | 1.1만 |
|---|
| 2026.09.23 | ₩49,549 | ₩49,791 | ₩49,321 | ₩49,482 | -0.14% | 1.8만 |
|---|
| 2026.09.22 | ₩49,898 | ₩50,193 | ₩49,898 | ₩49,925 | +0.05% | 1만 |
|---|
| 2026.09.21 | ₩49,952 | ₩50,166 | ₩49,831 | ₩50,005 | +0.11% | 4.3만 |
|---|
| 2026.09.18 | ₩49,697 | ₩49,817 | ₩49,469 | ₩49,697 | 0.00% | 2.1만 |
|---|
| 2026.09.17 | ₩50,850 | ₩50,850 | ₩50,461 | ₩50,626 | -0.44% | 1.1만 |
|---|
| 2026.09.16 | ₩50,609 | ₩50,783 | ₩50,039 | ₩50,200 | -0.81% | 2.2만 |
|---|
| 2026.09.15 | ₩50,434 | ₩50,629 | ₩50,300 | ₩50,568 | +0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,609 | ₩50,957 | ₩50,595 | ₩50,783 | +0.34% | 3.3만 |
|---|
| 2026.09.11 | ₩50,770 | ₩50,850 | ₩50,515 | ₩50,670 | -0.20% | 3.3만 |
|---|
| 2026.09.10 | ₩50,528 | ₩50,676 | ₩50,233 | ₩50,300 | -0.45% | 3.2만 |
|---|
| 2026.09.09 | ₩50,877 | ₩50,877 | ₩50,474 | ₩50,542 | -0.66% | 1.5만 |
|---|
| 2026.09.08 | ₩51,373 | ₩51,373 | ₩51,018 | ₩51,065 | -0.60% | 2.3만 |
|---|
| 2026.09.04 | ₩51,333 | ₩51,373 | ₩51,199 | ₩51,341 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩51,225 | ₩51,588 | ₩51,219 | ₩51,413 | +0.37% | 1.3만 |
|---|
| 2026.09.02 | ₩50,770 | ₩50,863 | ₩50,609 | ₩50,723 | -0.09% | 1.1만 |
|---|
| 2026.09.01 | ₩50,649 | ₩50,917 | ₩50,635 | ₩50,702 | +0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩50,662 | ₩50,837 | ₩50,448 | ₩50,595 | -0.13% | 1.6만 |
|---|
| 2026.08.28 | ₩50,837 | ₩50,957 | ₩50,461 | ₩50,599 | -0.47% | 5.5만 |
|---|
| 2026.08.27 | ₩50,810 | ₩50,944 | ₩50,568 | ₩50,787 | -0.04% | 13.6만 |
|---|
| 2026.08.26 | ₩51,118 | ₩51,225 | ₩50,951 | ₩50,951 | -0.33% | 7.4천 |
|---|
| 2026.08.25 | ₩51,038 | ₩51,199 | ₩50,985 | ₩51,145 | +0.21% | 1.1만 |
|---|
| 2026.08.24 | ₩51,038 | ₩51,239 | ₩50,904 | ₩51,044 | +0.01% | 1.9만 |
|---|
| 2026.08.21 | ₩51,051 | ₩51,212 | ₩50,957 | ₩51,105 | +0.11% | 2.2만 |
|---|
| 2026.08.20 | ₩50,837 | ₩50,877 | ₩50,542 | ₩50,575 | -0.51% | 1.8만 |
|---|
| 2026.08.19 | ₩50,871 | ₩50,944 | ₩50,716 | ₩50,831 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩50,609 | ₩50,894 | ₩50,434 | ₩50,488 | -0.24% | 3.2만 |
|---|
| 2026.08.17 | ₩50,850 | ₩50,957 | ₩50,583 | ₩50,716 | -0.26% | 5.6만 |
|---|
| 2026.08.14 | ₩50,770 | ₩50,957 | ₩50,770 | ₩50,837 | +0.13% | 1.1만 |
|---|
| 2026.08.13 | ₩50,542 | ₩50,724 | ₩50,421 | ₩50,615 | +0.15% | 6.7천 |
|---|
| 2026.08.12 | ₩50,488 | ₩50,768 | ₩50,407 | ₩50,407 | -0.16% | 1.8만 |
|---|
| 2026.08.11 | ₩50,629 | ₩50,783 | ₩50,474 | ₩50,576 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩50,314 | ₩50,582 | ₩50,314 | ₩50,513 | +0.40% | 4.3만 |
|---|
| 2026.08.07 | ₩50,609 | ₩50,837 | ₩50,595 | ₩50,784 | +0.35% | 2만 |
|---|
| 2026.08.06 | ₩50,327 | ₩50,414 | ₩50,170 | ₩50,300 | -0.05% | 2.3만 |
|---|
| 2026.08.05 | ₩50,314 | ₩50,413 | ₩49,958 | ₩50,045 | -0.53% | 8.9천 |
|---|
| 2026.08.04 | ₩49,793 | ₩50,126 | ₩49,793 | ₩50,126 | +0.67% | 1.2만 |
|---|
| 2026.08.03 | ₩50,005 | ₩50,072 | ₩49,710 | ₩49,952 | -0.11% | 8만 |
|---|
| 2026.07.31 | ₩49,884 | ₩50,012 | ₩49,415 | ₩49,817 | -0.13% | 13.5만 |
|---|
| 2026.07.30 | ₩49,878 | ₩50,287 | ₩49,878 | ₩50,233 | +0.71% | 2만 |
|---|
| 2026.07.29 | ₩49,697 | ₩50,023 | ₩49,469 | ₩49,737 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩49,147 | ₩49,616 | ₩49,147 | ₩49,603 | +0.93% | 1.3만 |
|---|
| 2026.07.27 | ₩49,308 | ₩49,576 | ₩49,167 | ₩49,260 | -0.10% | 9.3천 |
|---|
| 2026.07.24 | ₩48,959 | ₩49,147 | ₩48,959 | ₩49,134 | +0.36% | 1.1만 |
|---|
| 2026.07.23 | ₩48,476 | ₩48,798 | ₩48,476 | ₩48,611 | +0.28% | 1.6만 |
|---|
| 2026.07.22 | ₩49,120 | ₩49,320 | ₩48,959 | ₩49,054 | -0.13% | 9.1천 |
|---|
| 2026.07.21 | ₩48,613 | ₩48,932 | ₩48,597 | ₩48,812 | +0.41% | 3.1만 |
|---|
| 2026.07.20 | ₩48,704 | ₩48,812 | ₩48,356 | ₩48,356 | -0.72% | 9.8천 |
|---|
| 2026.07.17 | ₩48,503 | ₩48,973 | ₩48,503 | ₩48,946 | +0.91% | 1.3만 |
|---|
| 2026.07.16 | ₩48,664 | ₩48,852 | ₩48,570 | ₩48,812 | +0.30% | 1.9만 |
|---|
| 2026.07.15 | ₩48,490 | ₩48,906 | ₩48,490 | ₩48,792 | +0.62% | 1.6만 |
|---|
| 2026.07.14 | ₩48,557 | ₩48,745 | ₩48,383 | ₩48,510 | -0.10% | 1.4만 |
|---|
| 2026.07.13 | ₩48,275 | ₩48,476 | ₩48,114 | ₩48,141 | -0.28% | 3.5만 |
|---|
| 2026.07.10 | ₩48,436 | ₩48,436 | ₩48,222 | ₩48,342 | -0.19% | 6.1만 |
|---|
| 2026.07.09 | ₩48,034 | ₩48,262 | ₩48,034 | ₩48,168 | +0.28% | 4.3만 |
|---|
| 2026.07.08 | ₩48,235 | ₩48,369 | ₩47,900 | ₩48,255 | +0.04% | 1.5만 |
|---|
| 2026.07.07 | ₩48,624 | ₩48,771 | ₩48,302 | ₩48,570 | -0.11% | 4.7만 |
|---|
| 2026.07.06 | ₩48,289 | ₩48,570 | ₩48,277 | ₩48,530 | +0.50% | 2.3만 |
|---|
| 2026.07.02 | ₩48,007 | ₩48,462 | ₩47,953 | ₩48,302 | +0.61% | 1.7만 |
|---|
| 2026.07.01 | ₩47,216 | ₩47,484 | ₩47,216 | ₩47,296 | +0.17% | 5.8만 |
|---|
| 2026.06.30 | ₩47,578 | ₩47,618 | ₩47,377 | ₩47,605 | +0.06% | 10.9만 |
|---|
| 2026.06.29 | ₩47,658 | ₩47,712 | ₩47,310 | ₩47,498 | -0.34% | 2.4만 |
|---|
| 2026.06.26 | ₩47,135 | ₩47,551 | ₩47,135 | ₩47,270 | +0.28% | 8.8천 |
|---|
| 2026.06.25 | ₩47,538 | ₩47,636 | ₩47,176 | ₩47,176 | -0.76% | 4.1만 |
|---|
| 2026.06.24 | ₩47,082 | ₩47,349 | ₩47,028 | ₩47,243 | +0.34% | 1.5만 |
|---|
| 2026.06.23 | ₩47,417 | ₩47,577 | ₩47,202 | ₩47,471 | +0.11% | 1.4만 |
|---|
| 2026.06.22 | ₩47,632 | ₩47,846 | ₩47,538 | ₩47,732 | +0.21% | 5만 |
|---|
| 2026.06.18 | ₩47,779 | ₩47,819 | ₩47,565 | ₩47,632 | -0.31% | 1.9만 |
|---|
| 2026.06.17 | ₩48,812 | ₩49,040 | ₩47,953 | ₩48,369 | -0.91% | 38.4만 |
|---|
| 2026.06.16 | ₩48,490 | ₩48,812 | ₩48,490 | ₩48,771 | +0.58% | 2.5만 |
|---|
| 2026.06.15 | ₩48,999 | ₩48,999 | ₩48,543 | ₩48,624 | -0.77% | 2.3만 |
|---|
| 2026.06.12 | ₩48,409 | ₩48,812 | ₩48,409 | ₩48,812 | +0.83% | 3.5만 |
|---|
| 2026.06.11 | ₩48,067 | ₩48,664 | ₩47,927 | ₩48,463 | +0.82% | 1.3만 |
|---|
| 2026.06.10 | ₩47,886 | ₩47,987 | ₩47,672 | ₩47,703 | -0.38% | 1.6만 |
|---|
| 2026.06.09 | ₩47,967 | ₩48,259 | ₩47,477 | ₩47,838 | -0.27% | 1.2만 |
|---|
| 2026.06.08 | ₩47,927 | ₩48,222 | ₩47,699 | ₩47,699 | -0.48% | 1.7만 |
|---|
| 2026.06.05 | ₩48,088 | ₩48,383 | ₩47,430 | ₩47,551 | -1.12% | 2.4만 |
|---|
| 2026.06.04 | ₩48,101 | ₩48,423 | ₩48,074 | ₩48,235 | +0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩48,088 | ₩48,275 | ₩47,873 | ₩47,873 | -0.45% | 1.1만 |
|---|
| 2026.06.02 | ₩47,900 | ₩48,436 | ₩47,900 | ₩48,114 | +0.45% | 2.6만 |
|---|
| 2026.06.01 | ₩48,034 | ₩48,369 | ₩47,955 | ₩48,007 | -0.06% | 3.9만 |
|---|
| 2026.05.29 | ₩48,704 | ₩48,973 | ₩48,463 | ₩48,505 | -0.41% | 4.1만 |
|---|
| 2026.05.28 | ₩48,450 | ₩48,825 | ₩48,450 | ₩48,490 | +0.08% | 2.3만 |
|---|
| 2026.05.27 | ₩48,919 | ₩48,919 | ₩48,637 | ₩48,637 | -0.58% | 2만 |
|---|
| 2026.05.26 | ₩49,053 | ₩49,415 | ₩48,865 | ₩48,973 | -0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩49,093 | ₩49,443 | ₩48,812 | ₩49,040 | -0.11% | 1.8만 |
|---|
| 2026.05.21 | ₩49,040 | ₩49,395 | ₩48,906 | ₩49,174 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩48,906 | ₩49,429 | ₩48,906 | ₩49,296 | +0.80% | 9.4천 |
|---|
| 2026.05.19 | ₩49,040 | ₩49,107 | ₩48,840 | ₩48,852 | -0.38% | 9.4천 |
|---|
| 2026.05.18 | ₩48,771 | ₩49,053 | ₩48,530 | ₩49,053 | +0.58% | 2.7만 |
|---|
| 2026.05.15 | ₩48,490 | ₩48,785 | ₩48,423 | ₩48,463 | -0.06% | 2만 |
|---|
| 2026.05.14 | ₩49,294 | ₩49,328 | ₩48,946 | ₩49,093 | -0.41% | 1.8만 |
|---|
| 2026.05.13 | ₩49,134 | ₩49,241 | ₩48,966 | ₩49,096 | -0.08% | 1.6만 |
|---|
| 2026.05.12 | ₩49,120 | ₩49,285 | ₩48,879 | ₩49,203 | +0.17% | 1.7만 |
|---|
| 2026.05.11 | ₩49,120 | ₩49,549 | ₩49,120 | ₩49,254 | +0.27% | 3.9만 |
|---|
| 2026.05.08 | ₩49,227 | ₩49,549 | ₩49,147 | ₩49,227 | 0.00% | 2.4만 |
|---|
| 2026.05.07 | ₩49,563 | ₩49,764 | ₩48,919 | ₩48,919 | -1.30% | 8.9만 |
|---|
| 2026.05.06 | ₩49,992 | ₩50,059 | ₩49,388 | ₩49,817 | -0.35% | 2.2만 |
|---|
| 2026.05.05 | ₩49,174 | ₩49,281 | ₩48,919 | ₩49,211 | +0.08% | 2.3만 |
|---|
| 2026.05.04 | ₩48,825 | ₩49,266 | ₩48,691 | ₩48,704 | -0.25% | 3.1만 |
|---|
| 2026.05.01 | ₩49,348 | ₩49,589 | ₩49,107 | ₩49,227 | -0.24% | 3.5만 |
|---|
| 2026.04.30 | ₩48,503 | ₩49,435 | ₩48,503 | ₩49,254 | +1.55% | 2.6만 |
|---|
| 2026.04.29 | ₩48,369 | ₩48,590 | ₩48,047 | ₩48,235 | -0.28% | 1.5만 |
|---|
| 2026.04.28 | ₩48,678 | ₩48,999 | ₩48,611 | ₩48,785 | +0.22% | 2.8만 |
|---|
| 2026.04.27 | ₩48,678 | ₩49,026 | ₩48,450 | ₩48,570 | -0.22% | 2.4만 |
|---|
| 2026.04.24 | ₩48,745 | ₩48,879 | ₩48,356 | ₩48,624 | -0.25% | 2.7만 |
|---|
| 2026.04.23 | ₩48,973 | ₩49,013 | ₩48,490 | ₩48,678 | -0.60% | 1.3만 |
|---|
| 2026.04.22 | ₩49,227 | ₩49,227 | ₩48,765 | ₩48,919 | -0.63% | 2.9만 |
|---|
| 2026.04.21 | ₩49,576 | ₩49,576 | ₩48,704 | ₩48,812 | -1.54% | 2만 |
|---|
| 2026.04.20 | ₩49,737 | ₩49,938 | ₩49,563 | ₩49,603 | -0.27% | 3만 |
|---|
| 2026.04.17 | ₩49,817 | ₩50,241 | ₩49,737 | ₩49,737 | -0.16% | 2.1만 |
|---|
| 2026.04.16 | ₩49,697 | ₩49,976 | ₩49,469 | ₩49,469 | -0.46% | 2만 |
|---|
| 2026.04.15 | ₩49,697 | ₩49,952 | ₩49,496 | ₩49,496 | -0.40% | 5.8만 |
|---|
| 2026.04.14 | ₩49,831 | ₩49,945 | ₩49,549 | ₩49,656 | -0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩49,187 | ₩49,643 | ₩48,691 | ₩49,549 | +0.74% | 2만 |
|---|
| 2026.04.10 | ₩49,482 | ₩49,777 | ₩49,308 | ₩49,321 | -0.33% | 2.6만 |
|---|
| 2026.04.09 | ₩49,321 | ₩49,898 | ₩49,281 | ₩49,496 | +0.35% | 1.8만 |
|---|
| 2026.04.08 | ₩50,045 | ₩50,045 | ₩49,281 | ₩49,482 | -1.13% | 3.8만 |
|---|
| 2026.04.07 | ₩48,316 | ₩48,517 | ₩47,953 | ₩48,450 | +0.28% | 2.5만 |
|---|
| 2026.04.06 | ₩48,664 | ₩48,771 | ₩48,248 | ₩48,476 | -0.39% | 2.2만 |
|---|
| 2026.04.02 | ₩47,940 | ₩48,369 | ₩47,350 | ₩48,275 | +0.70% | 2.5만 |
|---|
| 2026.04.01 | ₩48,436 | ₩48,785 | ₩48,222 | ₩48,248 | -0.39% | 3.9만 |
|---|
| 2026.03.31 | ₩47,377 | ₩48,128 | ₩47,202 | ₩47,846 | +0.99% | 3.3만 |
|---|
| 2026.03.30 | ₩47,082 | ₩47,337 | ₩46,673 | ₩46,747 | -0.71% | 2.3만 |
|---|
| 2026.03.27 | ₩46,666 | ₩47,030 | ₩46,170 | ₩46,532 | -0.29% | 3.6만 |
|---|
| 2026.03.26 | ₩47,135 | ₩47,605 | ₩46,733 | ₩46,733 | -0.85% | 1.3만 |
|---|
| 2026.03.25 | ₩47,538 | ₩47,665 | ₩47,270 | ₩47,524 | -0.03% | 2만 |
|---|
| 2026.03.24 | ₩46,666 | ₩47,367 | ₩46,639 | ₩46,975 | +0.66% | 2.8만 |
|---|
| 2026.03.23 | ₩46,975 | ₩47,558 | ₩46,666 | ₩46,867 | -0.23% | 4.1만 |
|---|
| 2026.03.20 | ₩47,068 | ₩47,591 | ₩46,022 | ₩46,022 | -2.22% | 2.3만 |
|---|
| 2026.03.19 | ₩47,068 | ₩47,974 | ₩47,068 | ₩47,685 | +1.31% | 3.4만 |
|---|
| 2026.03.18 | ₩48,275 | ₩48,369 | ₩47,739 | ₩47,739 | -1.11% | 7.3천 |
|---|
| 2026.03.17 | ₩48,490 | ₩48,782 | ₩48,356 | ₩48,356 | -0.28% | 1.8만 |
|---|
| 2026.03.16 | ₩47,913 | ₩48,282 | ₩47,605 | ₩48,114 | +0.42% | 2만 |
|---|
| 2026.03.13 | ₩47,980 | ₩48,222 | ₩47,390 | ₩47,390 | -1.23% | 2.9만 |
|---|
| 2026.03.12 | ₩47,967 | ₩48,155 | ₩47,807 | ₩47,829 | -0.29% | 1.5만 |
|---|
| 2026.03.11 | ₩48,302 | ₩48,530 | ₩48,155 | ₩48,530 | +0.47% | 2.1만 |
|---|
| 2026.03.10 | ₩48,745 | ₩49,105 | ₩48,490 | ₩48,562 | -0.37% | 1만 |
|---|
| 2026.03.09 | ₩47,605 | ₩48,275 | ₩47,296 | ₩48,275 | +1.41% | 2.4만 |
|---|
| 2026.03.06 | ₩47,605 | ₩48,409 | ₩47,605 | ₩48,208 | +1.27% | 4.1만 |
|---|
| 2026.03.05 | ₩48,678 | ₩48,946 | ₩48,074 | ₩48,383 | -0.61% | 3.4만 |
|---|
| 2026.03.04 | ₩49,241 | ₩49,455 | ₩48,785 | ₩49,268 | +0.05% | 6.3만 |
|---|
| 2026.03.03 | ₩48,517 | ₩49,321 | ₩47,940 | ₩49,013 | +1.02% | 7.2만 |
|---|
| 2026.03.02 | ₩49,871 | ₩50,324 | ₩49,737 | ₩50,112 | +0.48% | 5.3만 |
|---|
| 2026.02.27 | ₩50,649 | ₩51,065 | ₩50,635 | ₩50,635 | -0.03% | 5.5만 |
|---|
| 2026.02.26 | ₩50,582 | ₩50,863 | ₩50,354 | ₩50,555 | -0.05% | 3.8만 |
|---|
| 2026.02.25 | ₩50,126 | ₩50,771 | ₩50,126 | ₩50,421 | +0.59% | 1.8만 |
|---|
| 2026.02.24 | ₩50,039 | ₩50,220 | ₩49,965 | ₩50,019 | -0.04% | 2.7만 |
|---|
| 2026.02.23 | ₩50,260 | ₩50,649 | ₩50,059 | ₩50,072 | -0.37% | 5.8만 |
|---|
| 2026.02.20 | ₩49,804 | ₩50,501 | ₩49,804 | ₩50,220 | +0.83% | 3.1만 |
|---|
| 2026.02.19 | ₩49,797 | ₩49,992 | ₩49,730 | ₩49,804 | +0.01% | 1.8만 |
|---|
| 2026.02.18 | ₩50,153 | ₩50,434 | ₩50,019 | ₩50,019 | -0.27% | 2.1만 |
|---|
| 2026.02.17 | ₩50,086 | ₩50,287 | ₩49,646 | ₩50,086 | 0.00% | 4.3만 |
|---|
| 2026.02.13 | ₩49,952 | ₩50,434 | ₩49,952 | ₩50,434 | +0.97% | 2.9만 |
|---|
| 2026.02.12 | ₩50,568 | ₩50,568 | ₩49,978 | ₩50,179 | -0.77% | 3만 |
|---|
| 2026.02.11 | ₩50,434 | ₩50,709 | ₩50,334 | ₩50,492 | +0.11% | 5.1만 |
|---|
| 2026.02.10 | ₩50,273 | ₩50,387 | ₩50,153 | ₩50,273 | 0.00% | 5.5만 |
|---|
| 2026.02.09 | ₩49,522 | ₩50,173 | ₩49,522 | ₩50,005 | +0.97% | 2.5만 |
|---|
| 2026.02.06 | ₩49,013 | ₩49,493 | ₩49,013 | ₩49,308 | +0.60% | 3.1만 |
|---|
| 2026.02.05 | ₩48,771 | ₩48,946 | ₩48,476 | ₩48,570 | -0.41% | 3.2만 |
|---|
| 2026.02.04 | ₩49,415 | ₩49,522 | ₩48,852 | ₩49,147 | -0.54% | 2.1만 |
|---|
| 2026.02.03 | ₩48,611 | ₩49,066 | ₩48,476 | ₩48,946 | +0.69% | 8.2만 |
|---|
| 2026.02.02 | ₩48,208 | ₩48,678 | ₩48,208 | ₩48,490 | +0.58% | 2.1만 |
|---|
| 2026.01.30 | ₩48,745 | ₩48,818 | ₩47,940 | ₩48,222 | -1.07% | 6.6만 |
|---|
| 2026.01.29 | ₩49,308 | ₩49,462 | ₩48,577 | ₩49,080 | -0.46% | 4.3만 |
|---|
| 2026.01.28 | ₩48,704 | ₩48,959 | ₩48,488 | ₩48,704 | 0.00% | 5.2만 |
|---|
| 2026.01.27 | ₩49,013 | ₩49,187 | ₩48,868 | ₩49,134 | +0.25% | 5.6만 |
|---|
| 2026.01.26 | ₩48,530 | ₩49,096 | ₩48,490 | ₩48,490 | -0.08% | 7.9만 |
|---|
| 2026.01.23 | ₩47,940 | ₩48,436 | ₩47,766 | ₩48,235 | +0.62% | 2.5만 |
|---|
| 2026.01.22 | ₩47,752 | ₩48,289 | ₩47,752 | ₩47,940 | +0.39% | 8.9만 |
|---|
| 2026.01.21 | ₩47,806 | ₩48,025 | ₩47,390 | ₩47,846 | +0.08% | 2.6만 |
|---|
| 2026.01.20 | ₩47,417 | ₩47,953 | ₩47,417 | ₩47,551 | +0.28% | 8.9만 |
|---|
| 2026.01.16 | ₩47,806 | ₩48,007 | ₩47,645 | ₩47,739 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩47,658 | ₩47,970 | ₩47,578 | ₩47,618 | -0.08% | 7.6만 |
|---|
| 2026.01.14 | ₩47,605 | ₩47,793 | ₩47,524 | ₩47,658 | +0.11% | 5.2만 |
|---|
| 2026.01.13 | ₩47,685 | ₩47,685 | ₩47,243 | ₩47,410 | -0.58% | 8만 |
|---|
| 2026.01.12 | ₩47,739 | ₩47,953 | ₩47,672 | ₩47,913 | +0.37% | 6.7만 |
|---|
| 2026.01.09 | ₩47,417 | ₩47,725 | ₩47,370 | ₩47,404 | -0.03% | 6.3만 |
|---|
| 2026.01.08 | ₩46,988 | ₩47,511 | ₩46,988 | ₩47,229 | +0.51% | 3.9만 |
|---|
| 2026.01.07 | ₩47,256 | ₩47,377 | ₩47,015 | ₩47,109 | -0.31% | 5.5만 |
|---|
| 2026.01.06 | ₩47,109 | ₩47,417 | ₩47,109 | ₩47,162 | +0.11% | 4.4만 |
|---|
| 2026.01.05 | ₩46,807 | ₩47,209 | ₩46,659 | ₩47,082 | +0.59% | 7.7만 |
|---|
| 2026.01.02 | ₩46,867 | ₩47,062 | ₩46,472 | ₩46,733 | -0.29% | 5.4만 |
|---|
| 2025.12.31 | ₩46,626 | ₩46,680 | ₩46,411 | ₩46,411 | -0.46% | 3.6만 |
|---|
| 2025.12.30 | ₩46,733 | ₩46,921 | ₩46,680 | ₩46,706 | -0.06% | 5.9만 |
|---|
| 2025.12.29 | ₩46,867 | ₩46,867 | ₩46,512 | ₩46,733 | -0.29% | 5.6만 |
|---|
| 2025.12.26 | ₩46,867 | ₩46,961 | ₩46,733 | ₩46,881 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩46,921 | ₩47,015 | ₩46,706 | ₩46,861 | -0.13% | 3.2만 |
|---|
| 2025.12.23 | ₩46,720 | ₩46,934 | ₩46,653 | ₩46,827 | +0.23% | 4.9만 |
|---|
| 2025.12.22 | ₩46,398 | ₩46,619 | ₩46,331 | ₩46,519 | +0.26% | 5.5만 |
|---|
| 2025.12.19 | ₩46,384 | ₩46,720 | ₩46,291 | ₩46,291 | -0.20% | 3.2만 |
|---|
| 2025.12.18 | ₩46,452 | ₩46,743 | ₩46,438 | ₩46,465 | +0.03% | 3.1만 |
|---|
| 2025.12.17 | ₩46,331 | ₩46,452 | ₩46,130 | ₩46,264 | -0.14% | 6.5만 |
|---|
| 2025.12.16 | ₩46,599 | ₩46,680 | ₩46,338 | ₩46,398 | -0.43% | 3.5만 |
|---|
| 2025.12.15 | ₩46,478 | ₩46,724 | ₩46,398 | ₩46,411 | -0.14% | 2.4만 |
|---|
| 2025.12.12 | ₩46,197 | ₩46,639 | ₩45,929 | ₩46,264 | +0.15% | 3.5만 |
|---|
| 2025.12.11 | ₩45,942 | ₩46,505 | ₩45,942 | ₩46,358 | +0.90% | 4.6만 |
|---|
| 2025.12.10 | ₩45,513 | ₩45,996 | ₩45,499 | ₩45,701 | +0.41% | 5.1만 |
|---|
| 2025.12.09 | ₩45,446 | ₩45,656 | ₩45,365 | ₩45,365 | -0.18% | 5만 |
|---|
| 2025.12.08 | ₩45,540 | ₩45,593 | ₩45,312 | ₩45,352 | -0.41% | 5만 |
|---|
| 2025.12.05 | ₩45,727 | ₩45,758 | ₩45,459 | ₩45,459 | -0.59% | 4.5만 |
|---|
| 2025.12.04 | ₩45,721 | ₩45,862 | ₩45,486 | ₩45,486 | -0.51% | 5.4만 |
|---|
| 2025.12.03 | ₩45,473 | ₩45,593 | ₩45,367 | ₩45,473 | 0.00% | 5.4만 |
|---|
| 2025.12.02 | ₩45,687 | ₩45,687 | ₩45,258 | ₩45,406 | -0.62% | 2.1만 |
|---|
| 2025.12.01 | ₩45,647 | ₩45,821 | ₩45,298 | ₩45,443 | -0.45% | 9.3만 |
|---|
| 2025.11.28 | ₩45,432 | ₩45,902 | ₩45,432 | ₩45,593 | +0.35% | 1.5만 |
|---|
| 2025.11.26 | ₩45,084 | ₩45,593 | ₩45,084 | ₩45,432 | +0.77% | 2.7만 |
|---|
| 2025.11.25 | ₩44,574 | ₩45,206 | ₩44,574 | ₩44,923 | +0.78% | 6.9만 |
|---|
| 2025.11.24 | ₩44,413 | ₩44,814 | ₩44,413 | ₩44,534 | +0.27% | 3.9만 |
|---|
| 2025.11.21 | ₩43,998 | ₩44,622 | ₩43,987 | ₩44,360 | +0.82% | 3.8만 |
|---|
| 2025.11.20 | ₩44,279 | ₩44,507 | ₩43,662 | ₩43,689 | -1.33% | 4.2만 |
|---|
| 2025.11.19 | ₩44,279 | ₩44,521 | ₩44,078 | ₩44,158 | -0.27% | 1.7만 |
|---|
| 2025.11.18 | ₩44,413 | ₩44,667 | ₩44,145 | ₩44,507 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩44,842 | ₩45,170 | ₩44,561 | ₩44,601 | -0.54% | 2.9만 |
|---|
| 2025.11.14 | ₩44,802 | ₩45,325 | ₩44,802 | ₩45,084 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩45,526 | ₩45,591 | ₩45,137 | ₩45,285 | -0.53% | 3.2만 |
|---|
| 2025.11.12 | ₩45,231 | ₩45,727 | ₩45,231 | ₩45,459 | +0.50% | 2.6만 |
|---|
| 2025.11.11 | ₩44,923 | ₩45,392 | ₩44,923 | ₩45,057 | +0.30% | 3.6만 |
|---|
| 2025.11.10 | ₩44,695 | ₩44,883 | ₩44,574 | ₩44,842 | +0.33% | 3.4만 |
|---|
| 2025.11.07 | ₩44,065 | ₩44,507 | ₩44,065 | ₩44,373 | +0.70% | 4.1만 |
|---|
| 2025.11.06 | ₩44,145 | ₩44,427 | ₩44,078 | ₩44,105 | -0.09% | 5.5만 |
|---|
| 2025.11.05 | ₩43,863 | ₩44,466 | ₩43,863 | ₩44,105 | +0.55% | 2.6만 |
|---|
| 2025.11.04 | ₩43,810 | ₩44,171 | ₩43,783 | ₩43,783 | -0.06% | 4.6만 |
|---|
| 2025.11.03 | ₩44,293 | ₩44,440 | ₩44,078 | ₩44,145 | -0.33% | 6.7만 |
|---|
| 2025.10.31 | ₩44,301 | ₩44,467 | ₩44,091 | ₩44,158 | -0.32% | 4.3만 |
|---|
| 2025.10.30 | ₩44,118 | ₩44,612 | ₩44,118 | ₩44,360 | +0.55% | 2.9만 |
|---|
| 2025.10.29 | ₩44,655 | ₩44,963 | ₩44,252 | ₩44,279 | -0.84% | 4.7만 |
|---|
| 2025.10.28 | ₩44,896 | ₩45,175 | ₩44,722 | ₩44,856 | -0.09% | 4.5만 |
|---|
| 2025.10.27 | ₩45,030 | ₩45,164 | ₩44,842 | ₩44,896 | -0.30% | 3.8만 |
|---|
| 2025.10.24 | ₩44,842 | ₩45,010 | ₩44,762 | ₩44,816 | -0.06% | 2.7만 |
|---|
| 2025.10.23 | ₩44,668 | ₩44,856 | ₩44,656 | ₩44,749 | +0.18% | 4.7만 |
|---|
| 2025.10.22 | ₩44,306 | ₩44,775 | ₩44,306 | ₩44,507 | +0.45% | 3.2만 |
|---|
| 2025.10.21 | ₩44,521 | ₩44,590 | ₩44,346 | ₩44,346 | -0.39% | 3.7만 |
|---|
| 2025.10.20 | ₩44,561 | ₩44,883 | ₩44,561 | ₩44,762 | +0.45% | 4.2만 |
|---|
| 2025.10.17 | ₩44,534 | ₩44,762 | ₩44,407 | ₩44,561 | +0.06% | 5.9만 |
|---|
| 2025.10.16 | ₩44,601 | ₩44,883 | ₩44,514 | ₩44,534 | -0.15% | 3.1만 |
|---|
| 2025.10.15 | ₩44,360 | ₩44,655 | ₩44,360 | ₩44,440 | +0.18% | 3.3만 |
|---|
| 2025.10.14 | ₩43,863 | ₩44,601 | ₩43,863 | ₩44,386 | +1.19% | 4.1만 |
|---|
| 2025.10.13 | ₩43,931 | ₩44,386 | ₩43,931 | ₩44,199 | +0.61% | 1.8만 |
|---|
| 2025.10.10 | ₩44,239 | ₩44,400 | ₩43,796 | ₩43,810 | -0.97% | 3.4만 |
|---|