시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptors ETF 과거 주가
Fidelity Disruptors ETF · FDIF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptors ETF · FDIF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,345 | ₩56,868 | ₩56,345 | ₩56,859 | +0.91% | 1.7천 |
| 2026.10.08 | ₩56,198 | ₩56,198 | ₩55,622 | ₩55,929 | -0.48% | 4.1천 |
| 2026.10.07 | ₩56,332 | ₩56,529 | ₩56,332 | ₩56,529 | +0.35% | 2.9천 |
| 2026.10.06 | ₩57,405 | ₩57,432 | ₩56,989 | ₩56,991 | -0.72% | 5.2천 |
| 2026.10.05 | ₩56,707 | ₩57,486 | ₩56,707 | ₩57,356 | +1.14% | 5.8천 |
| 2026.10.02 | ₩56,493 | ₩56,560 | ₩56,224 | ₩56,416 | -0.14% | 3.9천 |
| 2026.10.01 | ₩56,023 | ₩56,124 | ₩55,889 | ₩55,964 | -0.11% | 2.4천 |
| 2026.09.30 | ₩56,224 | ₩56,224 | ₩55,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,975 |
| -0.44% |
| 900 |
| 2026.09.29 | ₩55,862 | ₩56,000 | ₩55,661 | ₩56,000 | +0.25% | 1.3천 |
|---|
| 2026.09.28 | ₩55,808 | ₩56,030 | ₩55,768 | ₩55,901 | +0.17% | 2.8천 |
|---|
| 2026.09.25 | ₩56,372 | ₩56,426 | ₩56,050 | ₩56,274 | -0.17% | 5.2천 |
|---|
| 2026.09.24 | ₩56,151 | ₩56,344 | ₩56,151 | ₩56,279 | +0.23% | 2.6천 |
|---|
| 2026.09.23 | ₩56,426 | ₩56,493 | ₩55,956 | ₩55,956 | -0.83% | 2.6천 |
|---|
| 2026.09.22 | ₩56,600 | ₩56,721 | ₩56,493 | ₩56,677 | +0.14% | 1.6천 |
|---|
| 2026.09.21 | ₩55,647 | ₩56,385 | ₩55,627 | ₩56,310 | +1.19% | 5.2천 |
|---|
| 2026.09.18 | ₩55,191 | ₩55,191 | ₩54,708 | ₩55,049 | -0.26% | 6.7천 |
|---|
| 2026.09.17 | ₩55,111 | ₩55,191 | ₩55,111 | ₩55,179 | +0.12% | 800 |
|---|
| 2026.09.16 | ₩54,748 | ₩54,822 | ₩53,970 | ₩54,382 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩54,641 | ₩54,641 | ₩54,305 | ₩54,440 | -0.37% | 2.3천 |
|---|
| 2026.09.14 | ₩54,467 | ₩55,003 | ₩54,387 | ₩54,811 | +0.63% | 6.1천 |
|---|
| 2026.09.11 | ₩55,084 | ₩55,084 | ₩54,909 | ₩54,916 | -0.30% | 3.1천 |
|---|
| 2026.09.10 | ₩54,654 | ₩54,695 | ₩54,444 | ₩54,444 | -0.39% | 1.8천 |
|---|
| 2026.09.09 | ₩55,070 | ₩55,158 | ₩55,065 | ₩55,065 | -0.01% | 3.2천 |
|---|
| 2026.09.08 | ₩55,782 | ₩55,782 | ₩55,433 | ₩55,433 | -0.63% | 7.8천 |
|---|
| 2026.09.04 | ₩55,795 | ₩55,839 | ₩55,701 | ₩55,839 | +0.08% | 3.7천 |
|---|
| 2026.09.03 | ₩55,567 | ₩55,843 | ₩55,567 | ₩55,822 | +0.46% | 5.5천 |
|---|
| 2026.09.02 | ₩54,923 | ₩55,042 | ₩54,869 | ₩55,042 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩55,124 | ₩55,124 | ₩54,601 | ₩54,781 | -0.62% | 5.1천 |
|---|
| 2026.08.31 | ₩55,560 | ₩55,768 | ₩55,540 | ₩55,756 | +0.35% | 9.3천 |
|---|
| 2026.08.28 | ₩56,439 | ₩56,439 | ₩55,902 | ₩55,929 | -0.90% | 2.2천 |
|---|
| 2026.08.27 | ₩56,452 | ₩56,721 | ₩56,439 | ₩56,583 | +0.23% | 2천 |
|---|
| 2026.08.26 | ₩55,943 | ₩56,085 | ₩55,943 | ₩56,008 | +0.12% | 2천 |
|---|
| 2026.08.25 | ₩55,862 | ₩56,117 | ₩55,862 | ₩56,073 | +0.38% | 2.1천 |
|---|
| 2026.08.24 | ₩55,502 | ₩55,607 | ₩55,272 | ₩55,517 | +0.03% | 8.1천 |
|---|
| 2026.08.21 | ₩55,728 | ₩56,050 | ₩55,674 | ₩56,032 | +0.55% | 3.6천 |
|---|
| 2026.08.20 | ₩55,688 | ₩55,688 | ₩55,459 | ₩55,498 | -0.34% | 3.8천 |
|---|
| 2026.08.19 | ₩55,922 | ₩55,935 | ₩55,889 | ₩55,935 | +0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩55,594 | ₩55,594 | ₩55,250 | ₩55,250 | -0.62% | 3.4천 |
|---|
| 2026.08.17 | ₩56,359 | ₩56,406 | ₩56,157 | ₩56,171 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩56,356 | ₩56,356 | ₩56,023 | ₩56,118 | -0.42% | 9.7천 |
|---|
| 2026.08.13 | ₩56,171 | ₩56,305 | ₩56,090 | ₩56,199 | +0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩55,815 | ₩55,815 | ₩55,661 | ₩55,700 | -0.21% | 7.6천 |
|---|
| 2026.08.11 | ₩55,621 | ₩55,621 | ₩55,407 | ₩55,407 | -0.38% | 1.2천 |
|---|
| 2026.08.10 | ₩55,164 | ₩55,419 | ₩55,164 | ₩55,298 | +0.24% | 8.1천 |
|---|
| 2026.08.07 | ₩55,070 | ₩55,151 | ₩55,003 | ₩55,084 | +0.02% | 3.8천 |
|---|
| 2026.08.06 | ₩54,534 | ₩54,534 | ₩54,131 | ₩54,153 | -0.70% | 2.4천 |
|---|
| 2026.08.05 | ₩54,963 | ₩55,044 | ₩54,387 | ₩54,390 | -1.04% | 1.4만 |
|---|
| 2026.08.04 | ₩53,810 | ₩54,460 | ₩53,810 | ₩54,460 | +1.21% | 2.3천 |
|---|
| 2026.08.03 | ₩52,333 | ₩53,017 | ₩52,333 | ₩52,949 | +1.18% | 3.7천 |
|---|
| 2026.07.31 | ₩52,051 | ₩52,094 | ₩51,863 | ₩51,992 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩51,179 | ₩51,920 | ₩51,179 | ₩51,920 | +1.45% | 4.1천 |
|---|
| 2026.07.29 | ₩51,367 | ₩51,367 | ₩50,610 | ₩50,610 | -1.47% | 4.6천 |
|---|
| 2026.07.28 | ₩50,991 | ₩51,369 | ₩50,629 | ₩51,369 | +0.74% | 8.1천 |
|---|
| 2026.07.27 | ₩51,917 | ₩51,917 | ₩51,152 | ₩51,530 | -0.74% | 2.4천 |
|---|
| 2026.07.24 | ₩51,555 | ₩51,649 | ₩51,219 | ₩51,258 | -0.58% | 3.1천 |
|---|
| 2026.07.23 | ₩51,836 | ₩51,863 | ₩51,461 | ₩51,669 | -0.32% | 2.2천 |
|---|
| 2026.07.22 | ₩52,387 | ₩52,428 | ₩52,226 | ₩52,231 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩52,252 | ₩52,695 | ₩52,179 | ₩52,695 | +0.85% | 1.1천 |
|---|
| 2026.07.20 | ₩52,132 | ₩52,400 | ₩51,854 | ₩51,854 | -0.53% | 3.4천 |
|---|
| 2026.07.17 | ₩51,555 | ₩52,058 | ₩51,286 | ₩51,991 | +0.85% | 4.2천 |
|---|
| 2026.07.16 | ₩52,883 | ₩53,232 | ₩52,481 | ₩52,660 | -0.42% | 3.9천 |
|---|
| 2026.07.15 | ₩53,822 | ₩53,943 | ₩53,433 | ₩53,577 | -0.46% | 6.8천 |
|---|
| 2026.07.14 | ₩53,514 | ₩53,661 | ₩53,514 | ₩53,602 | +0.17% | 1.5천 |
|---|
| 2026.07.13 | ₩53,822 | ₩53,822 | ₩53,259 | ₩53,290 | -0.99% | 7.9천 |
|---|
| 2026.07.10 | ₩54,252 | ₩54,346 | ₩53,950 | ₩54,126 | -0.23% | 3.2천 |
|---|
| 2026.07.09 | ₩54,158 | ₩54,279 | ₩54,158 | ₩54,269 | +0.21% | 2천 |
|---|
| 2026.07.08 | ₩53,299 | ₩53,529 | ₩52,910 | ₩53,529 | +0.43% | 5.4천 |
|---|
| 2026.07.07 | ₩54,359 | ₩54,359 | ₩53,661 | ₩53,753 | -1.12% | 24.6만 |
|---|
| 2026.07.06 | ₩53,903 | ₩54,775 | ₩53,903 | ₩54,548 | +1.20% | 5.5천 |
|---|
| 2026.07.02 | ₩54,426 | ₩54,681 | ₩53,487 | ₩53,782 | -1.18% | 8.2천 |
|---|
| 2026.07.01 | ₩54,259 | ₩54,614 | ₩54,259 | ₩54,356 | +0.18% | 2.8천 |
|---|
| 2026.06.30 | ₩53,621 | ₩54,332 | ₩53,621 | ₩54,312 | +1.29% | 1.2만 |
|---|
| 2026.06.29 | ₩52,883 | ₩53,549 | ₩52,427 | ₩53,549 | +1.26% | 8.6천 |
|---|
| 2026.06.26 | ₩51,944 | ₩52,430 | ₩51,944 | ₩52,430 | +0.94% | 1.4천 |
|---|
| 2026.06.25 | ₩52,937 | ₩52,937 | ₩52,320 | ₩52,401 | -1.01% | 4천 |
|---|
| 2026.06.24 | ₩52,112 | ₩52,574 | ₩52,011 | ₩52,081 | -0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩51,836 | ₩52,360 | ₩51,756 | ₩52,058 | +0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩53,608 | ₩53,742 | ₩53,111 | ₩53,231 | -0.70% | 5.9천 |
|---|
| 2026.06.18 | ₩52,977 | ₩53,345 | ₩52,923 | ₩53,345 | +0.69% | 1.8천 |
|---|
| 2026.06.17 | ₩52,977 | ₩53,406 | ₩52,470 | ₩52,470 | -0.96% | 2.4천 |
|---|
| 2026.06.16 | ₩53,286 | ₩53,353 | ₩52,694 | ₩52,694 | -1.11% | 2.8천 |
|---|
| 2026.06.15 | ₩52,843 | ₩53,232 | ₩52,843 | ₩53,176 | +0.63% | 3.7천 |
|---|
| 2026.06.12 | ₩51,192 | ₩51,783 | ₩51,192 | ₩51,725 | +1.04% | 3.4천 |
|---|
| 2026.06.11 | ₩50,307 | ₩51,555 | ₩50,300 | ₩51,500 | +2.37% | 2.2천 |
|---|
| 2026.06.10 | ₩50,723 | ₩51,233 | ₩50,159 | ₩50,177 | -1.08% | 2.1천 |
|---|
| 2026.06.09 | ₩51,743 | ₩51,904 | ₩50,266 | ₩51,191 | -1.07% | 9.3천 |
|---|
| 2026.06.08 | ₩51,689 | ₩51,850 | ₩51,246 | ₩51,294 | -0.76% | 3.5천 |
|---|
| 2026.06.05 | ₩52,031 | ₩52,196 | ₩50,723 | ₩50,939 | -2.10% | 1.1만 |
|---|
| 2026.06.04 | ₩52,910 | ₩53,346 | ₩52,749 | ₩53,346 | +0.82% | 1.9천 |
|---|
| 2026.06.03 | ₩52,789 | ₩52,997 | ₩52,628 | ₩52,884 | +0.18% | 4.3천 |
|---|
| 2026.06.02 | ₩53,058 | ₩53,366 | ₩53,058 | ₩53,366 | +0.58% | 2.6천 |
|---|
| 2026.06.01 | ₩52,548 | ₩53,380 | ₩52,548 | ₩53,099 | +1.05% | 7.8천 |
|---|
| 2026.05.29 | ₩52,172 | ₩52,494 | ₩52,172 | ₩52,412 | +0.46% | 3.9천 |
|---|
| 2026.05.28 | ₩51,541 | ₩52,219 | ₩51,514 | ₩52,172 | +1.22% | 9.3천 |
|---|
| 2026.05.27 | ₩51,890 | ₩51,904 | ₩51,595 | ₩51,743 | -0.28% | 5.9천 |
|---|
| 2026.05.26 | ₩51,501 | ₩51,769 | ₩51,501 | ₩51,740 | +0.46% | 2.8천 |
|---|
| 2026.05.22 | ₩51,031 | ₩51,273 | ₩50,870 | ₩50,944 | -0.17% | 3.8천 |
|---|
| 2026.05.21 | ₩50,199 | ₩50,770 | ₩50,199 | ₩50,770 | +1.14% | 2.2천 |
|---|
| 2026.05.20 | ₩49,951 | ₩50,508 | ₩49,783 | ₩50,414 | +0.93% | 4.2천 |
|---|
| 2026.05.19 | ₩49,636 | ₩49,636 | ₩49,381 | ₩49,614 | -0.04% | 2.5천 |
|---|
| 2026.05.18 | ₩50,219 | ₩50,320 | ₩49,810 | ₩50,014 | -0.41% | 3.4천 |
|---|
| 2026.05.15 | ₩50,481 | ₩50,515 | ₩50,246 | ₩50,246 | -0.47% | 8천 |
|---|
| 2026.05.14 | ₩50,951 | ₩51,328 | ₩50,951 | ₩51,206 | +0.50% | 4.3천 |
|---|
| 2026.05.13 | ₩50,709 | ₩50,991 | ₩50,442 | ₩50,964 | +0.50% | 3.7천 |
|---|
| 2026.05.12 | ₩50,615 | ₩50,743 | ₩50,119 | ₩50,743 | +0.25% | 3.7천 |
|---|
| 2026.05.11 | ₩50,978 | ₩51,313 | ₩50,978 | ₩51,080 | +0.20% | 1.9천 |
|---|
| 2026.05.08 | ₩51,045 | ₩51,084 | ₩50,830 | ₩51,084 | +0.08% | 3.7천 |
|---|
| 2026.05.07 | ₩50,991 | ₩51,159 | ₩50,589 | ₩50,743 | -0.49% | 8.1천 |
|---|
| 2026.05.06 | ₩50,542 | ₩50,978 | ₩50,542 | ₩50,978 | +0.86% | 5천 |
|---|
| 2026.05.05 | ₩50,360 | ₩50,427 | ₩50,226 | ₩50,246 | -0.23% | 5.4천 |
|---|
| 2026.05.04 | ₩49,864 | ₩50,280 | ₩49,864 | ₩49,958 | +0.19% | 4.7천 |
|---|
| 2026.05.01 | ₩49,649 | ₩49,958 | ₩49,649 | ₩49,850 | +0.41% | 4.9천 |
|---|
| 2026.04.30 | ₩48,663 | ₩49,502 | ₩48,663 | ₩49,502 | +1.72% | 5.5천 |
|---|
| 2026.04.29 | ₩48,710 | ₩48,762 | ₩48,603 | ₩48,639 | -0.15% | 4.6천 |
|---|
| 2026.04.28 | ₩49,072 | ₩49,072 | ₩48,824 | ₩48,925 | -0.30% | 6.7천 |
|---|
| 2026.04.27 | ₩49,502 | ₩49,689 | ₩49,475 | ₩49,629 | +0.26% | 5.6천 |
|---|
| 2026.04.24 | ₩48,992 | ₩49,461 | ₩48,898 | ₩49,412 | +0.86% | 4.2천 |
|---|
| 2026.04.23 | ₩49,314 | ₩49,314 | ₩48,562 | ₩48,757 | -1.13% | 4.7천 |
|---|
| 2026.04.22 | ₩49,649 | ₩49,695 | ₩49,491 | ₩49,695 | +0.09% | 6.6천 |
|---|
| 2026.04.21 | ₩49,421 | ₩49,434 | ₩49,070 | ₩49,080 | -0.69% | 3.1천 |
|---|
| 2026.04.20 | ₩49,273 | ₩49,582 | ₩49,206 | ₩49,535 | +0.53% | 6.6천 |
|---|
| 2026.04.17 | ₩49,434 | ₩49,583 | ₩49,354 | ₩49,428 | -0.01% | 5.3천 |
|---|
| 2026.04.16 | ₩48,670 | ₩48,710 | ₩48,388 | ₩48,556 | -0.23% | 4.6천 |
|---|
| 2026.04.15 | ₩48,374 | ₩48,488 | ₩48,213 | ₩48,475 | +0.21% | 1.3만 |
|---|
| 2026.04.14 | ₩47,408 | ₩48,039 | ₩47,408 | ₩47,969 | +1.18% | 5.3천 |
|---|
| 2026.04.13 | ₩45,932 | ₩47,033 | ₩45,932 | ₩47,033 | +2.40% | 2.1천 |
|---|
| 2026.04.10 | ₩46,214 | ₩46,214 | ₩46,060 | ₩46,107 | -0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩46,133 | ₩46,201 | ₩45,905 | ₩46,201 | +0.15% | 2.2천 |
|---|
| 2026.04.08 | ₩46,710 | ₩46,710 | ₩46,147 | ₩46,321 | -0.83% | 1.9만 |
|---|
| 2026.04.07 | ₩44,597 | ₩44,876 | ₩44,094 | ₩44,876 | +0.63% | 5.3천 |
|---|
| 2026.04.06 | ₩44,671 | ₩44,886 | ₩44,577 | ₩44,786 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩43,342 | ₩44,480 | ₩43,342 | ₩44,480 | +2.63% | 1.9천 |
|---|
| 2026.04.01 | ₩44,537 | ₩44,822 | ₩44,409 | ₩44,409 | -0.29% | 5.4천 |
|---|
| 2026.03.31 | ₩42,873 | ₩44,001 | ₩42,873 | ₩44,001 | +2.63% | 6.2천 |
|---|
| 2026.03.30 | ₩42,832 | ₩42,913 | ₩42,007 | ₩42,199 | -1.48% | 6.6천 |
|---|
| 2026.03.27 | ₩43,289 | ₩43,289 | ₩42,548 | ₩42,552 | -1.70% | 1.1만 |
|---|
| 2026.03.26 | ₩44,161 | ₩44,416 | ₩43,544 | ₩43,544 | -1.40% | 9천 |
|---|
| 2026.03.25 | ₩44,926 | ₩44,966 | ₩44,443 | ₩44,637 | -0.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,051 | ₩44,415 | ₩44,051 | ₩44,148 | +0.22% | 1.8천 |
|---|
| 2026.03.23 | ₩44,617 | ₩44,845 | ₩44,483 | ₩44,698 | +0.18% | 6.6천 |
|---|
| 2026.03.20 | ₩44,483 | ₩44,483 | ₩43,651 | ₩43,859 | -1.40% | 2.1천 |
|---|
| 2026.03.19 | ₩44,322 | ₩44,892 | ₩44,282 | ₩44,832 | +1.15% | 9.2천 |
|---|
| 2026.03.18 | ₩45,543 | ₩45,556 | ₩44,953 | ₩44,953 | -1.30% | 1.6만 |
|---|
| 2026.03.17 | ₩45,649 | ₩45,649 | ₩45,610 | ₩45,610 | -0.09% | 2.1천 |
|---|
| 2026.03.16 | ₩45,127 | ₩45,409 | ₩45,127 | ₩45,288 | +0.36% | 3.6천 |
|---|
| 2026.03.13 | ₩45,395 | ₩45,395 | ₩44,572 | ₩44,572 | -1.81% | 3.2천 |
|---|
| 2026.03.12 | ₩45,503 | ₩45,637 | ₩44,915 | ₩44,915 | -1.29% | 3.7천 |
|---|
| 2026.03.11 | ₩46,160 | ₩46,160 | ₩45,811 | ₩46,006 | -0.33% | 2.6천 |
|---|
| 2026.03.10 | ₩45,959 | ₩46,402 | ₩45,919 | ₩46,022 | +0.14% | 2.4천 |
|---|
| 2026.03.09 | ₩44,966 | ₩46,178 | ₩44,899 | ₩46,178 | +2.69% | 8천 |
|---|
| 2026.03.06 | ₩45,543 | ₩45,837 | ₩45,543 | ₩45,673 | +0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩46,643 | ₩46,643 | ₩46,066 | ₩46,439 | -0.44% | 3.3천 |
|---|
| 2026.03.04 | ₩46,415 | ₩46,928 | ₩46,388 | ₩46,834 | +0.90% | 7.8천 |
|---|
| 2026.03.03 | ₩45,650 | ₩46,523 | ₩45,288 | ₩46,265 | +1.35% | 9.4천 |
|---|
| 2026.03.02 | ₩46,227 | ₩47,288 | ₩46,227 | ₩47,145 | +1.99% | 7.2천 |
|---|
| 2026.02.27 | ₩46,818 | ₩47,100 | ₩46,804 | ₩47,078 | +0.56% | 1.1만 |
|---|
| 2026.02.26 | ₩47,328 | ₩47,355 | ₩46,925 | ₩47,355 | +0.06% | 4.9천 |
|---|
| 2026.02.25 | ₩47,375 | ₩47,583 | ₩47,261 | ₩47,482 | +0.23% | 5.3천 |
|---|
| 2026.02.24 | ₩46,254 | ₩46,804 | ₩46,254 | ₩46,784 | +1.15% | 1만 |
|---|
| 2026.02.23 | ₩46,831 | ₩46,831 | ₩46,160 | ₩46,175 | -1.40% | 4.6천 |
|---|
| 2026.02.20 | ₩46,939 | ₩47,328 | ₩46,939 | ₩47,055 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩46,563 | ₩46,811 | ₩46,536 | ₩46,744 | +0.39% | 4.7천 |
|---|
| 2026.02.18 | ₩46,482 | ₩47,113 | ₩46,482 | ₩46,877 | +0.85% | 7천 |
|---|
| 2026.02.17 | ₩45,905 | ₩46,402 | ₩45,852 | ₩46,356 | +0.98% | 1만 |
|---|
| 2026.02.13 | ₩45,892 | ₩46,489 | ₩45,892 | ₩46,190 | +0.65% | 7.1천 |
|---|
| 2026.02.12 | ₩46,965 | ₩47,023 | ₩45,805 | ₩45,892 | -2.29% | 1만 |
|---|
| 2026.02.11 | ₩47,784 | ₩47,784 | ₩46,804 | ₩47,026 | -1.59% | 2.1만 |
|---|
| 2026.02.10 | ₩47,408 | ₩47,811 | ₩47,395 | ₩47,469 | +0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩46,603 | ₩47,407 | ₩46,603 | ₩47,241 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩45,986 | ₩46,684 | ₩45,972 | ₩46,684 | +1.52% | 1.5만 |
|---|
| 2026.02.05 | ₩46,093 | ₩46,395 | ₩45,516 | ₩45,577 | -1.12% | 1.7만 |
|---|
| 2026.02.04 | ₩47,167 | ₩47,167 | ₩46,093 | ₩46,442 | -1.54% | 1.4만 |
|---|
| 2026.02.03 | ₩48,079 | ₩48,079 | ₩46,603 | ₩47,082 | -2.07% | 1.1만 |
|---|
| 2026.02.02 | ₩48,093 | ₩48,334 | ₩47,958 | ₩48,026 | -0.14% | 1.3만 |
|---|
| 2026.01.30 | ₩48,428 | ₩48,603 | ₩47,811 | ₩47,859 | -1.17% | 5.1천 |
|---|
| 2026.01.29 | ₩48,119 | ₩48,703 | ₩48,119 | ₩48,703 | +1.21% | 4.4천 |
|---|
| 2026.01.28 | ₩49,622 | ₩49,622 | ₩49,166 | ₩49,220 | -0.81% | 9.5천 |
|---|
| 2026.01.27 | ₩49,408 | ₩49,514 | ₩49,005 | ₩49,467 | +0.12% | 4천 |
|---|
| 2026.01.26 | ₩49,112 | ₩49,367 | ₩49,019 | ₩49,231 | +0.24% | 5.2천 |
|---|
| 2026.01.23 | ₩49,139 | ₩49,247 | ₩48,925 | ₩49,065 | -0.15% | 5.3천 |
|---|
| 2026.01.22 | ₩49,019 | ₩49,958 | ₩49,019 | ₩49,119 | +0.21% | 5.2천 |
|---|
| 2026.01.21 | ₩48,361 | ₩48,790 | ₩48,133 | ₩48,585 | +0.46% | 3.3천 |
|---|
| 2026.01.20 | ₩48,334 | ₩48,576 | ₩48,093 | ₩48,152 | -0.38% | 4.2천 |
|---|
| 2026.01.16 | ₩49,193 | ₩49,381 | ₩48,951 | ₩49,005 | -0.38% | 9.4천 |
|---|
| 2026.01.15 | ₩49,287 | ₩49,367 | ₩48,925 | ₩48,992 | -0.60% | 2.5천 |
|---|
| 2026.01.14 | ₩48,884 | ₩48,951 | ₩48,670 | ₩48,892 | +0.02% | 4.9천 |
|---|
| 2026.01.13 | ₩49,265 | ₩49,265 | ₩48,965 | ₩49,082 | -0.37% | 4.9천 |
|---|
| 2026.01.12 | ₩49,260 | ₩49,475 | ₩49,153 | ₩49,468 | +0.42% | 7.7천 |
|---|
| 2026.01.09 | ₩49,273 | ₩49,569 | ₩49,273 | ₩49,394 | +0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩49,461 | ₩49,461 | ₩49,072 | ₩49,186 | -0.56% | 7.7천 |
|---|
| 2026.01.07 | ₩49,421 | ₩49,757 | ₩49,408 | ₩49,555 | +0.27% | 4천 |
|---|
| 2026.01.06 | ₩48,925 | ₩49,542 | ₩48,925 | ₩49,542 | +1.26% | 8.3천 |
|---|
| 2026.01.05 | ₩48,617 | ₩49,005 | ₩48,617 | ₩48,898 | +0.58% | 4.7천 |
|---|
| 2026.01.02 | ₩48,401 | ₩48,442 | ₩48,039 | ₩48,161 | -0.50% | 2.8만 |
|---|
| 2025.12.31 | ₩48,455 | ₩48,455 | ₩47,623 | ₩48,048 | -0.84% | 5.4천 |
|---|
| 2025.12.30 | ₩48,468 | ₩48,561 | ₩48,358 | ₩48,358 | -0.23% | 4.1천 |
|---|
| 2025.12.29 | ₩48,334 | ₩48,522 | ₩48,334 | ₩48,468 | +0.28% | 4.7천 |
|---|
| 2025.12.26 | ₩48,589 | ₩48,629 | ₩48,455 | ₩48,616 | +0.06% | 2.4천 |
|---|
| 2025.12.24 | ₩48,509 | ₩48,710 | ₩48,442 | ₩48,628 | +0.25% | 2.8천 |
|---|
| 2025.12.23 | ₩48,428 | ₩48,576 | ₩48,370 | ₩48,509 | +0.17% | 2.7천 |
|---|
| 2025.12.22 | ₩48,334 | ₩48,649 | ₩48,334 | ₩48,455 | +0.25% | 4.2천 |
|---|
| 2025.12.19 | ₩47,918 | ₩48,062 | ₩47,826 | ₩47,928 | +0.02% | 8.1천 |
|---|
| 2025.12.18 | ₩47,636 | ₩47,697 | ₩47,440 | ₩47,440 | -0.41% | 4.1천 |
|---|
| 2025.12.17 | ₩47,797 | ₩47,797 | ₩46,892 | ₩46,936 | -1.80% | 3천 |
|---|
| 2025.12.16 | ₩47,623 | ₩47,709 | ₩47,422 | ₩47,709 | +0.18% | 3.1천 |
|---|
| 2025.12.15 | ₩48,307 | ₩48,307 | ₩47,630 | ₩47,630 | -1.40% | 9.2천 |
|---|
| 2025.12.12 | ₩48,683 | ₩48,683 | ₩47,650 | ₩48,040 | -1.32% | 8.6천 |
|---|
| 2025.12.11 | ₩48,455 | ₩48,737 | ₩48,294 | ₩48,676 | +0.46% | 2.9천 |
|---|
| 2025.12.10 | ₩48,240 | ₩48,782 | ₩48,240 | ₩48,761 | +1.08% | 3.8천 |
|---|
| 2025.12.09 | ₩48,263 | ₩48,374 | ₩48,200 | ₩48,240 | -0.05% | 9.7천 |
|---|
| 2025.12.08 | ₩48,442 | ₩48,541 | ₩48,213 | ₩48,283 | -0.33% | 1.4만 |
|---|
| 2025.12.05 | ₩48,589 | ₩48,589 | ₩48,307 | ₩48,356 | -0.48% | 6.4천 |
|---|
| 2025.12.04 | ₩47,977 | ₩48,280 | ₩47,977 | ₩48,231 | +0.53% | 1.5만 |
|---|
| 2025.12.03 | ₩47,663 | ₩48,066 | ₩47,663 | ₩47,999 | +0.70% | 8.6천 |
|---|
| 2025.12.02 | ₩47,714 | ₩47,838 | ₩47,569 | ₩47,599 | -0.24% | 5.9천 |
|---|
| 2025.12.01 | ₩47,408 | ₩47,811 | ₩47,408 | ₩47,544 | +0.29% | 8.5천 |
|---|
| 2025.11.28 | ₩47,636 | ₩47,905 | ₩47,636 | ₩47,840 | +0.43% | 5천 |
|---|
| 2025.11.26 | ₩47,422 | ₩47,607 | ₩47,288 | ₩47,485 | +0.13% | 8.8천 |
|---|
| 2025.11.25 | ₩46,549 | ₩47,180 | ₩46,549 | ₩47,180 | +1.35% | 3.1천 |
|---|
| 2025.11.24 | ₩45,892 | ₩46,588 | ₩45,892 | ₩46,588 | +1.52% | 7천 |
|---|
| 2025.11.21 | ₩45,234 | ₩45,932 | ₩45,127 | ₩45,732 | +1.10% | 5.4천 |
|---|
| 2025.11.20 | ₩46,869 | ₩47,059 | ₩45,154 | ₩45,158 | -3.65% | 1.1만 |
|---|
| 2025.11.19 | ₩45,972 | ₩46,261 | ₩45,664 | ₩46,109 | +0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩46,013 | ₩46,536 | ₩45,709 | ₩46,019 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩46,885 | ₩47,033 | ₩46,390 | ₩46,390 | -1.06% | 1.3천 |
|---|
| 2025.11.14 | ₩46,657 | ₩47,408 | ₩46,657 | ₩47,046 | +0.83% | 8.7천 |
|---|
| 2025.11.13 | ₩47,650 | ₩47,838 | ₩46,994 | ₩47,038 | -1.28% | 2.9천 |
|---|
| 2025.11.12 | ₩48,334 | ₩48,431 | ₩48,115 | ₩48,115 | -0.45% | 4천 |
|---|
| 2025.11.11 | ₩48,254 | ₩48,268 | ₩48,066 | ₩48,268 | +0.03% | 7.3천 |
|---|
| 2025.11.10 | ₩48,187 | ₩48,327 | ₩48,028 | ₩48,306 | +0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩46,965 | ₩47,341 | ₩46,469 | ₩47,340 | +0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩47,797 | ₩47,797 | ₩47,234 | ₩47,428 | -0.77% | 7.8천 |
|---|
| 2025.11.05 | ₩47,610 | ₩48,213 | ₩47,610 | ₩48,046 | +0.92% | 5.8천 |
|---|
| 2025.11.04 | ₩47,985 | ₩48,307 | ₩47,881 | ₩47,881 | -0.22% | 5천 |
|---|
| 2025.11.03 | ₩48,978 | ₩48,978 | ₩48,307 | ₩48,734 | -0.50% | 8.2천 |
|---|
| 2025.10.31 | ₩48,831 | ₩48,831 | ₩48,549 | ₩48,806 | -0.05% | 3.7천 |
|---|
| 2025.10.30 | ₩48,549 | ₩48,844 | ₩48,365 | ₩48,365 | -0.38% | 4.8천 |
|---|
| 2025.10.29 | ₩49,059 | ₩49,300 | ₩48,898 | ₩48,985 | -0.15% | 4천 |
|---|
| 2025.10.28 | ₩49,180 | ₩49,180 | ₩48,992 | ₩49,119 | -0.12% | 3.3천 |
|---|
| 2025.10.27 | ₩49,126 | ₩49,145 | ₩48,965 | ₩49,126 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩48,616 | ₩48,754 | ₩48,541 | ₩48,541 | -0.15% | 7.2천 |
|---|
| 2025.10.23 | ₩47,677 | ₩48,200 | ₩47,677 | ₩48,140 | +0.97% | 5천 |
|---|
| 2025.10.22 | ₩48,146 | ₩48,146 | ₩47,529 | ₩47,701 | -0.93% | 2.9천 |
|---|
| 2025.10.21 | ₩48,093 | ₩48,348 | ₩48,026 | ₩48,209 | +0.24% | 1.4만 |
|---|
| 2025.10.20 | ₩47,811 | ₩48,184 | ₩47,811 | ₩48,173 | +0.76% | 6천 |
|---|
| 2025.10.17 | ₩47,113 | ₩47,426 | ₩47,113 | ₩47,400 | +0.61% | 3.1천 |
|---|
| 2025.10.16 | ₩47,985 | ₩48,079 | ₩47,235 | ₩47,383 | -1.26% | 6.4천 |
|---|
| 2025.10.15 | ₩47,985 | ₩48,160 | ₩47,610 | ₩47,726 | -0.54% | 2.3천 |
|---|
| 2025.10.14 | ₩47,368 | ₩47,844 | ₩47,368 | ₩47,603 | +0.50% | 1.7천 |
|---|
| 2025.10.13 | ₩47,502 | ₩47,757 | ₩47,365 | ₩47,708 | +0.43% | 1.1만 |
|---|
| 2025.10.10 | ₩48,596 | ₩48,596 | ₩46,910 | ₩46,910 | -3.47% | 5.2천 |
|---|