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 | ₩56,312 | ₩56,835 | ₩56,312 | ₩56,825 | +0.91% | 1.7천 |
| 2026.10.08 | ₩56,164 | ₩56,164 | ₩55,589 | ₩55,896 | -0.48% | 4.1천 |
| 2026.10.07 | ₩56,298 | ₩56,495 | ₩56,298 | ₩56,495 | +0.35% | 2.9천 |
| 2026.10.06 | ₩57,371 | ₩57,398 | ₩56,955 | ₩56,957 | -0.72% | 5.2천 |
| 2026.10.05 | ₩56,674 | ₩57,451 | ₩56,674 | ₩57,321 | +1.14% | 5.8천 |
| 2026.10.02 | ₩56,459 | ₩56,526 | ₩56,191 | ₩56,383 | -0.14% | 3.9천 |
| 2026.10.01 | ₩55,990 | ₩56,090 | ₩55,856 | ₩55,931 | -0.11% | 2.4천 |
| 2026.09.30 | ₩56,191 | ₩56,191 | ₩55,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,941 |
| -0.44% |
| 900 |
| 2026.09.29 | ₩55,829 | ₩55,967 | ₩55,628 | ₩55,967 | +0.25% | 1.3천 |
|---|
| 2026.09.28 | ₩55,775 | ₩55,996 | ₩55,735 | ₩55,868 | +0.17% | 2.8천 |
|---|
| 2026.09.25 | ₩56,338 | ₩56,392 | ₩56,016 | ₩56,240 | -0.17% | 5.2천 |
|---|
| 2026.09.24 | ₩56,117 | ₩56,310 | ₩56,117 | ₩56,246 | +0.23% | 2.6천 |
|---|
| 2026.09.23 | ₩56,392 | ₩56,459 | ₩55,923 | ₩55,923 | -0.83% | 2.6천 |
|---|
| 2026.09.22 | ₩56,566 | ₩56,687 | ₩56,459 | ₩56,643 | +0.14% | 1.6천 |
|---|
| 2026.09.21 | ₩55,614 | ₩56,352 | ₩55,594 | ₩56,277 | +1.19% | 5.2천 |
|---|
| 2026.09.18 | ₩55,158 | ₩55,158 | ₩54,675 | ₩55,016 | -0.26% | 6.7천 |
|---|
| 2026.09.17 | ₩55,078 | ₩55,158 | ₩55,078 | ₩55,146 | +0.12% | 800 |
|---|
| 2026.09.16 | ₩54,716 | ₩54,789 | ₩53,938 | ₩54,350 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩54,608 | ₩54,608 | ₩54,273 | ₩54,407 | -0.37% | 2.3천 |
|---|
| 2026.09.14 | ₩54,434 | ₩54,970 | ₩54,355 | ₩54,779 | +0.63% | 6.1천 |
|---|
| 2026.09.11 | ₩55,051 | ₩55,051 | ₩54,877 | ₩54,883 | -0.30% | 3.1천 |
|---|
| 2026.09.10 | ₩54,622 | ₩54,662 | ₩54,411 | ₩54,411 | -0.39% | 1.8천 |
|---|
| 2026.09.09 | ₩55,038 | ₩55,125 | ₩55,032 | ₩55,032 | -0.01% | 3.2천 |
|---|
| 2026.09.08 | ₩55,748 | ₩55,748 | ₩55,400 | ₩55,400 | -0.63% | 7.8천 |
|---|
| 2026.09.04 | ₩55,762 | ₩55,806 | ₩55,668 | ₩55,806 | +0.08% | 3.7천 |
|---|
| 2026.09.03 | ₩55,534 | ₩55,810 | ₩55,534 | ₩55,789 | +0.46% | 5.5천 |
|---|
| 2026.09.02 | ₩54,890 | ₩55,009 | ₩54,836 | ₩55,009 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩55,091 | ₩55,091 | ₩54,568 | ₩54,748 | -0.62% | 5.1천 |
|---|
| 2026.08.31 | ₩55,527 | ₩55,735 | ₩55,507 | ₩55,723 | +0.35% | 9.3천 |
|---|
| 2026.08.28 | ₩56,405 | ₩56,405 | ₩55,869 | ₩55,896 | -0.90% | 2.2천 |
|---|
| 2026.08.27 | ₩56,419 | ₩56,687 | ₩56,405 | ₩56,549 | +0.23% | 2천 |
|---|
| 2026.08.26 | ₩55,909 | ₩56,051 | ₩55,909 | ₩55,975 | +0.12% | 2천 |
|---|
| 2026.08.25 | ₩55,829 | ₩56,084 | ₩55,829 | ₩56,039 | +0.38% | 2.1천 |
|---|
| 2026.08.24 | ₩55,469 | ₩55,574 | ₩55,239 | ₩55,484 | +0.03% | 8.1천 |
|---|
| 2026.08.21 | ₩55,695 | ₩56,016 | ₩55,641 | ₩55,999 | +0.55% | 3.6천 |
|---|
| 2026.08.20 | ₩55,654 | ₩55,654 | ₩55,426 | ₩55,465 | -0.34% | 3.8천 |
|---|
| 2026.08.19 | ₩55,889 | ₩55,901 | ₩55,856 | ₩55,901 | +0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩55,561 | ₩55,561 | ₩55,217 | ₩55,217 | -0.62% | 3.4천 |
|---|
| 2026.08.17 | ₩56,325 | ₩56,372 | ₩56,124 | ₩56,137 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩56,322 | ₩56,322 | ₩55,990 | ₩56,085 | -0.42% | 9.7천 |
|---|
| 2026.08.13 | ₩56,137 | ₩56,271 | ₩56,057 | ₩56,165 | +0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩55,782 | ₩55,782 | ₩55,628 | ₩55,666 | -0.21% | 7.6천 |
|---|
| 2026.08.11 | ₩55,587 | ₩55,587 | ₩55,374 | ₩55,374 | -0.38% | 1.2천 |
|---|
| 2026.08.10 | ₩55,131 | ₩55,386 | ₩55,131 | ₩55,265 | +0.24% | 8.1천 |
|---|
| 2026.08.07 | ₩55,038 | ₩55,118 | ₩54,970 | ₩55,051 | +0.02% | 3.8천 |
|---|
| 2026.08.06 | ₩54,501 | ₩54,501 | ₩54,099 | ₩54,120 | -0.70% | 2.4천 |
|---|
| 2026.08.05 | ₩54,930 | ₩55,011 | ₩54,355 | ₩54,358 | -1.04% | 1.4만 |
|---|
| 2026.08.04 | ₩53,778 | ₩54,427 | ₩53,778 | ₩54,427 | +1.21% | 2.3천 |
|---|
| 2026.08.03 | ₩52,302 | ₩52,986 | ₩52,302 | ₩52,917 | +1.18% | 3.7천 |
|---|
| 2026.07.31 | ₩52,020 | ₩52,063 | ₩51,832 | ₩51,961 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩51,148 | ₩51,889 | ₩51,148 | ₩51,889 | +1.45% | 4.1천 |
|---|
| 2026.07.29 | ₩51,336 | ₩51,336 | ₩50,580 | ₩50,580 | -1.47% | 4.6천 |
|---|
| 2026.07.28 | ₩50,961 | ₩51,339 | ₩50,599 | ₩51,339 | +0.74% | 8.1천 |
|---|
| 2026.07.27 | ₩51,886 | ₩51,886 | ₩51,122 | ₩51,500 | -0.74% | 2.4천 |
|---|
| 2026.07.24 | ₩51,524 | ₩51,618 | ₩51,189 | ₩51,228 | -0.58% | 3.1천 |
|---|
| 2026.07.23 | ₩51,806 | ₩51,832 | ₩51,430 | ₩51,638 | -0.32% | 2.2천 |
|---|
| 2026.07.22 | ₩52,355 | ₩52,397 | ₩52,194 | ₩52,200 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩52,221 | ₩52,664 | ₩52,148 | ₩52,664 | +0.85% | 1.1천 |
|---|
| 2026.07.20 | ₩52,101 | ₩52,369 | ₩51,823 | ₩51,823 | -0.53% | 3.4천 |
|---|
| 2026.07.17 | ₩51,524 | ₩52,027 | ₩51,256 | ₩51,960 | +0.85% | 4.2천 |
|---|
| 2026.07.16 | ₩52,852 | ₩53,200 | ₩52,449 | ₩52,629 | -0.42% | 3.9천 |
|---|
| 2026.07.15 | ₩53,790 | ₩53,911 | ₩53,401 | ₩53,545 | -0.46% | 6.8천 |
|---|
| 2026.07.14 | ₩53,482 | ₩53,629 | ₩53,482 | ₩53,570 | +0.17% | 1.5천 |
|---|
| 2026.07.13 | ₩53,790 | ₩53,790 | ₩53,227 | ₩53,258 | -0.99% | 7.9천 |
|---|
| 2026.07.10 | ₩54,219 | ₩54,313 | ₩53,918 | ₩54,093 | -0.23% | 3.2천 |
|---|
| 2026.07.09 | ₩54,126 | ₩54,246 | ₩54,126 | ₩54,237 | +0.21% | 2천 |
|---|
| 2026.07.08 | ₩53,267 | ₩53,497 | ₩52,878 | ₩53,497 | +0.43% | 5.4천 |
|---|
| 2026.07.07 | ₩54,327 | ₩54,327 | ₩53,629 | ₩53,721 | -1.12% | 24.6만 |
|---|
| 2026.07.06 | ₩53,871 | ₩54,742 | ₩53,871 | ₩54,516 | +1.20% | 5.5천 |
|---|
| 2026.07.02 | ₩54,394 | ₩54,649 | ₩53,455 | ₩53,750 | -1.18% | 8.2천 |
|---|
| 2026.07.01 | ₩54,226 | ₩54,582 | ₩54,226 | ₩54,324 | +0.18% | 2.8천 |
|---|
| 2026.06.30 | ₩53,589 | ₩54,300 | ₩53,589 | ₩54,280 | +1.29% | 1.2만 |
|---|
| 2026.06.29 | ₩52,852 | ₩53,517 | ₩52,396 | ₩53,517 | +1.26% | 8.6천 |
|---|
| 2026.06.26 | ₩51,913 | ₩52,398 | ₩51,913 | ₩52,398 | +0.94% | 1.4천 |
|---|
| 2026.06.25 | ₩52,905 | ₩52,905 | ₩52,288 | ₩52,370 | -1.01% | 4천 |
|---|
| 2026.06.24 | ₩52,080 | ₩52,543 | ₩51,980 | ₩52,050 | -0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩51,806 | ₩52,329 | ₩51,725 | ₩52,027 | +0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩53,576 | ₩53,710 | ₩53,080 | ₩53,199 | -0.70% | 5.9천 |
|---|
| 2026.06.18 | ₩52,945 | ₩53,313 | ₩52,892 | ₩53,313 | +0.69% | 1.8천 |
|---|
| 2026.06.17 | ₩52,945 | ₩53,375 | ₩52,439 | ₩52,439 | -0.96% | 2.4천 |
|---|
| 2026.06.16 | ₩53,254 | ₩53,321 | ₩52,662 | ₩52,662 | -1.11% | 2.8천 |
|---|
| 2026.06.15 | ₩52,811 | ₩53,200 | ₩52,811 | ₩53,144 | +0.63% | 3.7천 |
|---|
| 2026.06.12 | ₩51,162 | ₩51,752 | ₩51,162 | ₩51,694 | +1.04% | 3.4천 |
|---|
| 2026.06.11 | ₩50,277 | ₩51,524 | ₩50,270 | ₩51,469 | +2.37% | 2.2천 |
|---|
| 2026.06.10 | ₩50,692 | ₩51,202 | ₩50,129 | ₩50,147 | -1.08% | 2.1천 |
|---|
| 2026.06.09 | ₩51,712 | ₩51,873 | ₩50,236 | ₩51,160 | -1.07% | 9.3천 |
|---|
| 2026.06.08 | ₩51,658 | ₩51,819 | ₩51,215 | ₩51,264 | -0.76% | 3.5천 |
|---|
| 2026.06.05 | ₩52,000 | ₩52,165 | ₩50,692 | ₩50,908 | -2.10% | 1.1만 |
|---|
| 2026.06.04 | ₩52,878 | ₩53,314 | ₩52,717 | ₩53,314 | +0.82% | 1.9천 |
|---|
| 2026.06.03 | ₩52,758 | ₩52,966 | ₩52,597 | ₩52,853 | +0.18% | 4.3천 |
|---|
| 2026.06.02 | ₩53,026 | ₩53,334 | ₩53,026 | ₩53,334 | +0.58% | 2.6천 |
|---|
| 2026.06.01 | ₩52,516 | ₩53,348 | ₩52,516 | ₩53,067 | +1.05% | 7.8천 |
|---|
| 2026.05.29 | ₩52,141 | ₩52,463 | ₩52,141 | ₩52,381 | +0.46% | 3.9천 |
|---|
| 2026.05.28 | ₩51,510 | ₩52,188 | ₩51,484 | ₩52,141 | +1.22% | 9.3천 |
|---|
| 2026.05.27 | ₩51,859 | ₩51,873 | ₩51,564 | ₩51,712 | -0.28% | 5.9천 |
|---|
| 2026.05.26 | ₩51,470 | ₩51,738 | ₩51,470 | ₩51,709 | +0.46% | 2.8천 |
|---|
| 2026.05.22 | ₩51,001 | ₩51,242 | ₩50,840 | ₩50,914 | -0.17% | 3.8천 |
|---|
| 2026.05.21 | ₩50,169 | ₩50,739 | ₩50,169 | ₩50,739 | +1.14% | 2.2천 |
|---|
| 2026.05.20 | ₩49,921 | ₩50,478 | ₩49,754 | ₩50,384 | +0.93% | 4.2천 |
|---|
| 2026.05.19 | ₩49,606 | ₩49,606 | ₩49,351 | ₩49,585 | -0.04% | 2.5천 |
|---|
| 2026.05.18 | ₩50,190 | ₩50,290 | ₩49,781 | ₩49,984 | -0.41% | 3.4천 |
|---|
| 2026.05.15 | ₩50,451 | ₩50,485 | ₩50,216 | ₩50,216 | -0.47% | 8천 |
|---|
| 2026.05.14 | ₩50,920 | ₩51,297 | ₩50,920 | ₩51,175 | +0.50% | 4.3천 |
|---|
| 2026.05.13 | ₩50,679 | ₩50,961 | ₩50,412 | ₩50,934 | +0.50% | 3.7천 |
|---|
| 2026.05.12 | ₩50,585 | ₩50,713 | ₩50,089 | ₩50,713 | +0.25% | 3.7천 |
|---|
| 2026.05.11 | ₩50,947 | ₩51,283 | ₩50,947 | ₩51,049 | +0.20% | 1.9천 |
|---|
| 2026.05.08 | ₩51,014 | ₩51,053 | ₩50,800 | ₩51,053 | +0.08% | 3.7천 |
|---|
| 2026.05.07 | ₩50,961 | ₩51,128 | ₩50,558 | ₩50,713 | -0.49% | 8.1천 |
|---|
| 2026.05.06 | ₩50,511 | ₩50,947 | ₩50,511 | ₩50,947 | +0.86% | 5천 |
|---|
| 2026.05.05 | ₩50,330 | ₩50,397 | ₩50,196 | ₩50,216 | -0.23% | 5.4천 |
|---|
| 2026.05.04 | ₩49,834 | ₩50,250 | ₩49,834 | ₩49,928 | +0.19% | 4.7천 |
|---|
| 2026.05.01 | ₩49,620 | ₩49,928 | ₩49,620 | ₩49,821 | +0.41% | 4.9천 |
|---|
| 2026.04.30 | ₩48,634 | ₩49,472 | ₩48,634 | ₩49,472 | +1.72% | 5.5천 |
|---|
| 2026.04.29 | ₩48,681 | ₩48,733 | ₩48,574 | ₩48,610 | -0.15% | 4.6천 |
|---|
| 2026.04.28 | ₩49,043 | ₩49,043 | ₩48,795 | ₩48,895 | -0.30% | 6.7천 |
|---|
| 2026.04.27 | ₩49,472 | ₩49,660 | ₩49,445 | ₩49,599 | +0.26% | 5.6천 |
|---|
| 2026.04.24 | ₩48,962 | ₩49,432 | ₩48,869 | ₩49,382 | +0.86% | 4.2천 |
|---|
| 2026.04.23 | ₩49,284 | ₩49,284 | ₩48,533 | ₩48,728 | -1.13% | 4.7천 |
|---|
| 2026.04.22 | ₩49,620 | ₩49,665 | ₩49,461 | ₩49,665 | +0.09% | 6.6천 |
|---|
| 2026.04.21 | ₩49,392 | ₩49,405 | ₩49,040 | ₩49,051 | -0.69% | 3.1천 |
|---|
| 2026.04.20 | ₩49,244 | ₩49,553 | ₩49,177 | ₩49,506 | +0.53% | 6.6천 |
|---|
| 2026.04.17 | ₩49,405 | ₩49,554 | ₩49,325 | ₩49,398 | -0.01% | 5.3천 |
|---|
| 2026.04.16 | ₩48,641 | ₩48,681 | ₩48,359 | ₩48,527 | -0.23% | 4.6천 |
|---|
| 2026.04.15 | ₩48,346 | ₩48,460 | ₩48,185 | ₩48,446 | +0.21% | 1.3만 |
|---|
| 2026.04.14 | ₩47,380 | ₩48,010 | ₩47,380 | ₩47,941 | +1.18% | 5.3천 |
|---|
| 2026.04.13 | ₩45,905 | ₩47,005 | ₩45,905 | ₩47,005 | +2.40% | 2.1천 |
|---|
| 2026.04.10 | ₩46,186 | ₩46,186 | ₩46,032 | ₩46,079 | -0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩46,106 | ₩46,173 | ₩45,878 | ₩46,173 | +0.15% | 2.2천 |
|---|
| 2026.04.08 | ₩46,683 | ₩46,683 | ₩46,119 | ₩46,294 | -0.83% | 1.9만 |
|---|
| 2026.04.07 | ₩44,570 | ₩44,849 | ₩44,068 | ₩44,849 | +0.63% | 5.3천 |
|---|
| 2026.04.06 | ₩44,644 | ₩44,859 | ₩44,550 | ₩44,760 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩43,317 | ₩44,454 | ₩43,317 | ₩44,454 | +2.63% | 1.9천 |
|---|
| 2026.04.01 | ₩44,510 | ₩44,796 | ₩44,383 | ₩44,383 | -0.29% | 5.4천 |
|---|
| 2026.03.31 | ₩42,847 | ₩43,975 | ₩42,847 | ₩43,975 | +2.63% | 6.2천 |
|---|
| 2026.03.30 | ₩42,807 | ₩42,887 | ₩41,982 | ₩42,174 | -1.48% | 6.6천 |
|---|
| 2026.03.27 | ₩43,263 | ₩43,263 | ₩42,523 | ₩42,527 | -1.70% | 1.1만 |
|---|
| 2026.03.26 | ₩44,135 | ₩44,389 | ₩43,518 | ₩43,518 | -1.40% | 9천 |
|---|
| 2026.03.25 | ₩44,899 | ₩44,939 | ₩44,416 | ₩44,611 | -0.64% | 1.2만 |
|---|
| 2026.03.24 | ₩44,025 | ₩44,388 | ₩44,025 | ₩44,121 | +0.22% | 1.8천 |
|---|
| 2026.03.23 | ₩44,591 | ₩44,819 | ₩44,456 | ₩44,671 | +0.18% | 6.6천 |
|---|
| 2026.03.20 | ₩44,456 | ₩44,456 | ₩43,625 | ₩43,833 | -1.40% | 2.1천 |
|---|
| 2026.03.19 | ₩44,296 | ₩44,865 | ₩44,255 | ₩44,805 | +1.15% | 9.2천 |
|---|
| 2026.03.18 | ₩45,516 | ₩45,529 | ₩44,926 | ₩44,926 | -1.30% | 1.6만 |
|---|
| 2026.03.17 | ₩45,622 | ₩45,622 | ₩45,583 | ₩45,583 | -0.09% | 2.1천 |
|---|
| 2026.03.16 | ₩45,100 | ₩45,382 | ₩45,100 | ₩45,261 | +0.36% | 3.6천 |
|---|
| 2026.03.13 | ₩45,368 | ₩45,368 | ₩44,545 | ₩44,545 | -1.81% | 3.2천 |
|---|
| 2026.03.12 | ₩45,476 | ₩45,610 | ₩44,888 | ₩44,888 | -1.29% | 3.7천 |
|---|
| 2026.03.11 | ₩46,133 | ₩46,133 | ₩45,784 | ₩45,979 | -0.33% | 2.6천 |
|---|
| 2026.03.10 | ₩45,932 | ₩46,374 | ₩45,891 | ₩45,995 | +0.14% | 2.4천 |
|---|
| 2026.03.09 | ₩44,939 | ₩46,150 | ₩44,872 | ₩46,150 | +2.69% | 8천 |
|---|
| 2026.03.06 | ₩45,516 | ₩45,810 | ₩45,516 | ₩45,646 | +0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩46,616 | ₩46,616 | ₩46,039 | ₩46,412 | -0.44% | 3.3천 |
|---|
| 2026.03.04 | ₩46,388 | ₩46,900 | ₩46,361 | ₩46,806 | +0.90% | 7.8천 |
|---|
| 2026.03.03 | ₩45,623 | ₩46,495 | ₩45,261 | ₩46,237 | +1.35% | 9.4천 |
|---|
| 2026.03.02 | ₩46,200 | ₩47,259 | ₩46,200 | ₩47,117 | +1.99% | 7.2천 |
|---|
| 2026.02.27 | ₩46,790 | ₩47,072 | ₩46,777 | ₩47,050 | +0.56% | 1.1만 |
|---|
| 2026.02.26 | ₩47,300 | ₩47,326 | ₩46,897 | ₩47,326 | +0.06% | 4.9천 |
|---|
| 2026.02.25 | ₩47,346 | ₩47,554 | ₩47,232 | ₩47,454 | +0.23% | 5.3천 |
|---|
| 2026.02.24 | ₩46,227 | ₩46,777 | ₩46,227 | ₩46,756 | +1.15% | 1만 |
|---|
| 2026.02.23 | ₩46,803 | ₩46,803 | ₩46,133 | ₩46,148 | -1.40% | 4.6천 |
|---|
| 2026.02.20 | ₩46,911 | ₩47,300 | ₩46,911 | ₩47,027 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩46,535 | ₩46,783 | ₩46,508 | ₩46,716 | +0.39% | 4.7천 |
|---|
| 2026.02.18 | ₩46,455 | ₩47,085 | ₩46,455 | ₩46,849 | +0.85% | 7천 |
|---|
| 2026.02.17 | ₩45,878 | ₩46,374 | ₩45,824 | ₩46,329 | +0.98% | 1만 |
|---|
| 2026.02.13 | ₩45,865 | ₩46,461 | ₩45,865 | ₩46,162 | +0.65% | 7.1천 |
|---|
| 2026.02.12 | ₩46,937 | ₩46,995 | ₩45,777 | ₩45,865 | -2.29% | 1만 |
|---|
| 2026.02.11 | ₩47,756 | ₩47,756 | ₩46,777 | ₩46,998 | -1.59% | 2.1만 |
|---|
| 2026.02.10 | ₩47,380 | ₩47,782 | ₩47,367 | ₩47,440 | +0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩46,575 | ₩47,379 | ₩46,575 | ₩47,212 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩45,958 | ₩46,656 | ₩45,945 | ₩46,656 | +1.52% | 1.5만 |
|---|
| 2026.02.05 | ₩46,066 | ₩46,367 | ₩45,489 | ₩45,549 | -1.12% | 1.7만 |
|---|
| 2026.02.04 | ₩47,139 | ₩47,139 | ₩46,066 | ₩46,414 | -1.54% | 1.4만 |
|---|
| 2026.02.03 | ₩48,051 | ₩48,051 | ₩46,575 | ₩47,054 | -2.07% | 1.1만 |
|---|
| 2026.02.02 | ₩48,064 | ₩48,305 | ₩47,930 | ₩47,997 | -0.14% | 1.3만 |
|---|
| 2026.01.30 | ₩48,399 | ₩48,574 | ₩47,782 | ₩47,831 | -1.17% | 5.1천 |
|---|
| 2026.01.29 | ₩48,091 | ₩48,674 | ₩48,091 | ₩48,674 | +1.21% | 4.4천 |
|---|
| 2026.01.28 | ₩49,593 | ₩49,593 | ₩49,137 | ₩49,190 | -0.81% | 9.5천 |
|---|
| 2026.01.27 | ₩49,378 | ₩49,484 | ₩48,976 | ₩49,437 | +0.12% | 4천 |
|---|
| 2026.01.26 | ₩49,083 | ₩49,338 | ₩48,989 | ₩49,201 | +0.24% | 5.2천 |
|---|
| 2026.01.23 | ₩49,110 | ₩49,217 | ₩48,895 | ₩49,036 | -0.15% | 5.3천 |
|---|
| 2026.01.22 | ₩48,989 | ₩49,928 | ₩48,989 | ₩49,090 | +0.21% | 5.2천 |
|---|
| 2026.01.21 | ₩48,332 | ₩48,761 | ₩48,104 | ₩48,556 | +0.46% | 3.3천 |
|---|
| 2026.01.20 | ₩48,305 | ₩48,547 | ₩48,064 | ₩48,123 | -0.38% | 4.2천 |
|---|
| 2026.01.16 | ₩49,164 | ₩49,351 | ₩48,922 | ₩48,976 | -0.38% | 9.4천 |
|---|
| 2026.01.15 | ₩49,258 | ₩49,338 | ₩48,895 | ₩48,962 | -0.60% | 2.5천 |
|---|
| 2026.01.14 | ₩48,855 | ₩48,922 | ₩48,641 | ₩48,863 | +0.02% | 4.9천 |
|---|
| 2026.01.13 | ₩49,236 | ₩49,236 | ₩48,936 | ₩49,052 | -0.37% | 4.9천 |
|---|
| 2026.01.12 | ₩49,231 | ₩49,445 | ₩49,123 | ₩49,439 | +0.42% | 7.7천 |
|---|
| 2026.01.09 | ₩49,244 | ₩49,539 | ₩49,244 | ₩49,365 | +0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩49,432 | ₩49,432 | ₩49,043 | ₩49,157 | -0.56% | 7.7천 |
|---|
| 2026.01.07 | ₩49,392 | ₩49,727 | ₩49,378 | ₩49,526 | +0.27% | 4천 |
|---|
| 2026.01.06 | ₩48,895 | ₩49,512 | ₩48,895 | ₩49,512 | +1.26% | 8.3천 |
|---|
| 2026.01.05 | ₩48,588 | ₩48,976 | ₩48,588 | ₩48,869 | +0.58% | 4.7천 |
|---|
| 2026.01.02 | ₩48,372 | ₩48,413 | ₩48,010 | ₩48,132 | -0.50% | 2.8만 |
|---|
| 2025.12.31 | ₩48,426 | ₩48,426 | ₩47,595 | ₩48,020 | -0.84% | 5.4천 |
|---|
| 2025.12.30 | ₩48,439 | ₩48,532 | ₩48,329 | ₩48,329 | -0.23% | 4.1천 |
|---|
| 2025.12.29 | ₩48,305 | ₩48,493 | ₩48,305 | ₩48,439 | +0.28% | 4.7천 |
|---|
| 2025.12.26 | ₩48,560 | ₩48,600 | ₩48,426 | ₩48,587 | +0.06% | 2.4천 |
|---|
| 2025.12.24 | ₩48,480 | ₩48,681 | ₩48,413 | ₩48,599 | +0.25% | 2.8천 |
|---|
| 2025.12.23 | ₩48,399 | ₩48,547 | ₩48,342 | ₩48,480 | +0.17% | 2.7천 |
|---|
| 2025.12.22 | ₩48,305 | ₩48,620 | ₩48,305 | ₩48,426 | +0.25% | 4.2천 |
|---|
| 2025.12.19 | ₩47,890 | ₩48,033 | ₩47,797 | ₩47,899 | +0.02% | 8.1천 |
|---|
| 2025.12.18 | ₩47,608 | ₩47,668 | ₩47,412 | ₩47,412 | -0.41% | 4.1천 |
|---|
| 2025.12.17 | ₩47,769 | ₩47,769 | ₩46,864 | ₩46,908 | -1.80% | 3천 |
|---|
| 2025.12.16 | ₩47,595 | ₩47,680 | ₩47,393 | ₩47,680 | +0.18% | 3.1천 |
|---|
| 2025.12.15 | ₩48,279 | ₩48,279 | ₩47,601 | ₩47,601 | -1.40% | 9.2천 |
|---|
| 2025.12.12 | ₩48,654 | ₩48,654 | ₩47,621 | ₩48,012 | -1.32% | 8.6천 |
|---|
| 2025.12.11 | ₩48,426 | ₩48,708 | ₩48,265 | ₩48,647 | +0.46% | 2.9천 |
|---|
| 2025.12.10 | ₩48,211 | ₩48,753 | ₩48,211 | ₩48,732 | +1.08% | 3.8천 |
|---|
| 2025.12.09 | ₩48,234 | ₩48,346 | ₩48,171 | ₩48,211 | -0.05% | 9.7천 |
|---|
| 2025.12.08 | ₩48,413 | ₩48,512 | ₩48,185 | ₩48,254 | -0.33% | 1.4만 |
|---|
| 2025.12.05 | ₩48,560 | ₩48,560 | ₩48,279 | ₩48,327 | -0.48% | 6.4천 |
|---|
| 2025.12.04 | ₩47,949 | ₩48,252 | ₩47,949 | ₩48,202 | +0.53% | 1.5만 |
|---|
| 2025.12.03 | ₩47,635 | ₩48,037 | ₩47,635 | ₩47,970 | +0.70% | 8.6천 |
|---|
| 2025.12.02 | ₩47,686 | ₩47,809 | ₩47,541 | ₩47,570 | -0.24% | 5.9천 |
|---|
| 2025.12.01 | ₩47,380 | ₩47,782 | ₩47,380 | ₩47,515 | +0.29% | 8.5천 |
|---|
| 2025.11.28 | ₩47,608 | ₩47,876 | ₩47,608 | ₩47,812 | +0.43% | 5천 |
|---|
| 2025.11.26 | ₩47,393 | ₩47,578 | ₩47,259 | ₩47,456 | +0.13% | 8.8천 |
|---|
| 2025.11.25 | ₩46,522 | ₩47,152 | ₩46,522 | ₩47,152 | +1.35% | 3.1천 |
|---|
| 2025.11.24 | ₩45,865 | ₩46,561 | ₩45,865 | ₩46,561 | +1.52% | 7천 |
|---|
| 2025.11.21 | ₩45,207 | ₩45,905 | ₩45,100 | ₩45,705 | +1.10% | 5.4천 |
|---|
| 2025.11.20 | ₩46,841 | ₩47,031 | ₩45,127 | ₩45,131 | -3.65% | 1.1만 |
|---|
| 2025.11.19 | ₩45,945 | ₩46,233 | ₩45,637 | ₩46,082 | +0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩45,985 | ₩46,508 | ₩45,682 | ₩45,992 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩46,857 | ₩47,005 | ₩46,362 | ₩46,362 | -1.06% | 1.3천 |
|---|
| 2025.11.14 | ₩46,629 | ₩47,380 | ₩46,629 | ₩47,018 | +0.83% | 8.7천 |
|---|
| 2025.11.13 | ₩47,621 | ₩47,809 | ₩46,966 | ₩47,010 | -1.28% | 2.9천 |
|---|
| 2025.11.12 | ₩48,305 | ₩48,402 | ₩48,087 | ₩48,087 | -0.45% | 4천 |
|---|
| 2025.11.11 | ₩48,225 | ₩48,240 | ₩48,037 | ₩48,240 | +0.03% | 7.3천 |
|---|
| 2025.11.10 | ₩48,158 | ₩48,299 | ₩48,000 | ₩48,277 | +0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩46,937 | ₩47,313 | ₩46,441 | ₩47,312 | +0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩47,769 | ₩47,769 | ₩47,206 | ₩47,400 | -0.77% | 7.8천 |
|---|
| 2025.11.05 | ₩47,581 | ₩48,185 | ₩47,581 | ₩48,017 | +0.92% | 5.8천 |
|---|
| 2025.11.04 | ₩47,957 | ₩48,279 | ₩47,852 | ₩47,852 | -0.22% | 5천 |
|---|
| 2025.11.03 | ₩48,949 | ₩48,949 | ₩48,279 | ₩48,705 | -0.50% | 8.2천 |
|---|
| 2025.10.31 | ₩48,802 | ₩48,802 | ₩48,520 | ₩48,777 | -0.05% | 3.7천 |
|---|
| 2025.10.30 | ₩48,520 | ₩48,815 | ₩48,336 | ₩48,336 | -0.38% | 4.8천 |
|---|
| 2025.10.29 | ₩49,030 | ₩49,271 | ₩48,869 | ₩48,956 | -0.15% | 4천 |
|---|
| 2025.10.28 | ₩49,150 | ₩49,150 | ₩48,962 | ₩49,090 | -0.12% | 3.3천 |
|---|
| 2025.10.27 | ₩49,097 | ₩49,115 | ₩48,936 | ₩49,097 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩48,587 | ₩48,725 | ₩48,512 | ₩48,512 | -0.15% | 7.2천 |
|---|
| 2025.10.23 | ₩47,648 | ₩48,171 | ₩47,648 | ₩48,111 | +0.97% | 5천 |
|---|
| 2025.10.22 | ₩48,118 | ₩48,118 | ₩47,501 | ₩47,672 | -0.93% | 2.9천 |
|---|
| 2025.10.21 | ₩48,064 | ₩48,319 | ₩47,997 | ₩48,181 | +0.24% | 1.4만 |
|---|
| 2025.10.20 | ₩47,782 | ₩48,155 | ₩47,782 | ₩48,144 | +0.76% | 6천 |
|---|
| 2025.10.17 | ₩47,085 | ₩47,397 | ₩47,085 | ₩47,372 | +0.61% | 3.1천 |
|---|
| 2025.10.16 | ₩47,957 | ₩48,051 | ₩47,207 | ₩47,355 | -1.26% | 6.4천 |
|---|
| 2025.10.15 | ₩47,957 | ₩48,131 | ₩47,581 | ₩47,698 | -0.54% | 2.3천 |
|---|
| 2025.10.14 | ₩47,340 | ₩47,816 | ₩47,340 | ₩47,574 | +0.50% | 1.7천 |
|---|
| 2025.10.13 | ₩47,474 | ₩47,729 | ₩47,337 | ₩47,679 | +0.43% | 1.1만 |
|---|
| 2025.10.10 | ₩48,567 | ₩48,567 | ₩46,882 | ₩46,882 | -3.47% | 5.2천 |
|---|