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 | ₩56,267 | ₩56,790 | ₩56,267 | ₩56,781 | +0.91% | 1.7천 |
| 2026.10.08 | ₩56,120 | ₩56,120 | ₩55,545 | ₩55,852 | -0.48% | 4.1천 |
| 2026.10.07 | ₩56,254 | ₩56,451 | ₩56,254 | ₩56,451 | +0.35% | 2.9천 |
| 2026.10.06 | ₩57,326 | ₩57,353 | ₩56,911 | ₩56,912 | -0.72% | 5.2천 |
| 2026.10.05 | ₩56,629 | ₩57,406 | ₩56,629 | ₩57,276 | +1.14% | 5.8천 |
| 2026.10.02 | ₩56,415 | ₩56,482 | ₩56,147 | ₩56,338 | -0.14% | 3.9천 |
| 2026.10.01 | ₩55,946 | ₩56,046 | ₩55,812 | ₩55,887 | -0.11% | 2.4천 |
| 2026.09.30 | ₩56,147 | ₩56,147 | ₩55,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,898 |
| -0.44% |
| 900 |
| 2026.09.29 | ₩55,785 | ₩55,923 | ₩55,584 | ₩55,923 | +0.25% | 1.3천 |
|---|
| 2026.09.28 | ₩55,731 | ₩55,953 | ₩55,691 | ₩55,824 | +0.17% | 2.8천 |
|---|
| 2026.09.25 | ₩56,294 | ₩56,348 | ₩55,973 | ₩56,196 | -0.17% | 5.2천 |
|---|
| 2026.09.24 | ₩56,073 | ₩56,266 | ₩56,073 | ₩56,202 | +0.23% | 2.6천 |
|---|
| 2026.09.23 | ₩56,348 | ₩56,415 | ₩55,879 | ₩55,879 | -0.83% | 2.6천 |
|---|
| 2026.09.22 | ₩56,522 | ₩56,643 | ₩56,415 | ₩56,598 | +0.14% | 1.6천 |
|---|
| 2026.09.21 | ₩55,571 | ₩56,308 | ₩55,551 | ₩56,233 | +1.19% | 5.2천 |
|---|
| 2026.09.18 | ₩55,115 | ₩55,115 | ₩54,633 | ₩54,973 | -0.26% | 6.7천 |
|---|
| 2026.09.17 | ₩55,035 | ₩55,115 | ₩55,035 | ₩55,103 | +0.12% | 800 |
|---|
| 2026.09.16 | ₩54,673 | ₩54,747 | ₩53,896 | ₩54,307 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩54,566 | ₩54,566 | ₩54,231 | ₩54,365 | -0.37% | 2.3천 |
|---|
| 2026.09.14 | ₩54,391 | ₩54,927 | ₩54,312 | ₩54,736 | +0.63% | 6.1천 |
|---|
| 2026.09.11 | ₩55,008 | ₩55,008 | ₩54,834 | ₩54,840 | -0.30% | 3.1천 |
|---|
| 2026.09.10 | ₩54,579 | ₩54,619 | ₩54,369 | ₩54,369 | -0.39% | 1.8천 |
|---|
| 2026.09.09 | ₩54,994 | ₩55,082 | ₩54,989 | ₩54,989 | -0.01% | 3.2천 |
|---|
| 2026.09.08 | ₩55,705 | ₩55,705 | ₩55,356 | ₩55,356 | -0.63% | 7.8천 |
|---|
| 2026.09.04 | ₩55,718 | ₩55,762 | ₩55,624 | ₩55,762 | +0.08% | 3.7천 |
|---|
| 2026.09.03 | ₩55,490 | ₩55,766 | ₩55,490 | ₩55,745 | +0.46% | 5.5천 |
|---|
| 2026.09.02 | ₩54,847 | ₩54,966 | ₩54,793 | ₩54,966 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩55,048 | ₩55,048 | ₩54,525 | ₩54,705 | -0.62% | 5.1천 |
|---|
| 2026.08.31 | ₩55,484 | ₩55,691 | ₩55,463 | ₩55,679 | +0.35% | 9.3천 |
|---|
| 2026.08.28 | ₩56,361 | ₩56,361 | ₩55,825 | ₩55,852 | -0.90% | 2.2천 |
|---|
| 2026.08.27 | ₩56,375 | ₩56,643 | ₩56,361 | ₩56,505 | +0.23% | 2천 |
|---|
| 2026.08.26 | ₩55,865 | ₩56,007 | ₩55,865 | ₩55,931 | +0.12% | 2천 |
|---|
| 2026.08.25 | ₩55,785 | ₩56,040 | ₩55,785 | ₩55,995 | +0.38% | 2.1천 |
|---|
| 2026.08.24 | ₩55,426 | ₩55,530 | ₩55,195 | ₩55,441 | +0.03% | 8.1천 |
|---|
| 2026.08.21 | ₩55,651 | ₩55,973 | ₩55,597 | ₩55,955 | +0.55% | 3.6천 |
|---|
| 2026.08.20 | ₩55,611 | ₩55,611 | ₩55,383 | ₩55,422 | -0.34% | 3.8천 |
|---|
| 2026.08.19 | ₩55,845 | ₩55,857 | ₩55,812 | ₩55,857 | +0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩55,517 | ₩55,517 | ₩55,174 | ₩55,174 | -0.62% | 3.4천 |
|---|
| 2026.08.17 | ₩56,281 | ₩56,328 | ₩56,080 | ₩56,093 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩56,278 | ₩56,278 | ₩55,946 | ₩56,041 | -0.42% | 9.7천 |
|---|
| 2026.08.13 | ₩56,093 | ₩56,227 | ₩56,013 | ₩56,121 | +0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩55,738 | ₩55,738 | ₩55,584 | ₩55,623 | -0.21% | 7.6천 |
|---|
| 2026.08.11 | ₩55,544 | ₩55,544 | ₩55,331 | ₩55,331 | -0.38% | 1.2천 |
|---|
| 2026.08.10 | ₩55,088 | ₩55,343 | ₩55,088 | ₩55,222 | +0.24% | 8.1천 |
|---|
| 2026.08.07 | ₩54,994 | ₩55,075 | ₩54,927 | ₩55,008 | +0.02% | 3.8천 |
|---|
| 2026.08.06 | ₩54,458 | ₩54,458 | ₩54,056 | ₩54,078 | -0.70% | 2.4천 |
|---|
| 2026.08.05 | ₩54,887 | ₩54,968 | ₩54,312 | ₩54,315 | -1.04% | 1.4만 |
|---|
| 2026.08.04 | ₩53,736 | ₩54,385 | ₩53,736 | ₩54,385 | +1.21% | 2.3천 |
|---|
| 2026.08.03 | ₩52,261 | ₩52,944 | ₩52,261 | ₩52,876 | +1.18% | 3.7천 |
|---|
| 2026.07.31 | ₩51,979 | ₩52,022 | ₩51,792 | ₩51,920 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩51,108 | ₩51,848 | ₩51,108 | ₩51,848 | +1.45% | 4.1천 |
|---|
| 2026.07.29 | ₩51,296 | ₩51,296 | ₩50,540 | ₩50,540 | -1.47% | 4.6천 |
|---|
| 2026.07.28 | ₩50,921 | ₩51,299 | ₩50,559 | ₩51,299 | +0.74% | 8.1천 |
|---|
| 2026.07.27 | ₩51,845 | ₩51,845 | ₩51,082 | ₩51,459 | -0.74% | 2.4천 |
|---|
| 2026.07.24 | ₩51,484 | ₩51,577 | ₩51,149 | ₩51,187 | -0.58% | 3.1천 |
|---|
| 2026.07.23 | ₩51,765 | ₩51,792 | ₩51,390 | ₩51,597 | -0.32% | 2.2천 |
|---|
| 2026.07.22 | ₩52,314 | ₩52,356 | ₩52,154 | ₩52,159 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩52,180 | ₩52,623 | ₩52,107 | ₩52,623 | +0.85% | 1.1천 |
|---|
| 2026.07.20 | ₩52,060 | ₩52,328 | ₩51,782 | ₩51,782 | -0.53% | 3.4천 |
|---|
| 2026.07.17 | ₩51,484 | ₩51,986 | ₩51,216 | ₩51,919 | +0.85% | 4.2천 |
|---|
| 2026.07.16 | ₩52,810 | ₩53,159 | ₩52,408 | ₩52,588 | -0.42% | 3.9천 |
|---|
| 2026.07.15 | ₩53,748 | ₩53,869 | ₩53,360 | ₩53,503 | -0.46% | 6.8천 |
|---|
| 2026.07.14 | ₩53,440 | ₩53,587 | ₩53,440 | ₩53,528 | +0.17% | 1.5천 |
|---|
| 2026.07.13 | ₩53,748 | ₩53,748 | ₩53,185 | ₩53,216 | -0.99% | 7.9천 |
|---|
| 2026.07.10 | ₩54,177 | ₩54,271 | ₩53,876 | ₩54,051 | -0.23% | 3.2천 |
|---|
| 2026.07.09 | ₩54,083 | ₩54,204 | ₩54,083 | ₩54,194 | +0.21% | 2천 |
|---|
| 2026.07.08 | ₩53,226 | ₩53,455 | ₩52,837 | ₩53,455 | +0.43% | 5.4천 |
|---|
| 2026.07.07 | ₩54,284 | ₩54,284 | ₩53,587 | ₩53,679 | -1.12% | 24.6만 |
|---|
| 2026.07.06 | ₩53,829 | ₩54,700 | ₩53,829 | ₩54,473 | +1.20% | 5.5천 |
|---|
| 2026.07.02 | ₩54,351 | ₩54,606 | ₩53,413 | ₩53,708 | -1.18% | 8.2천 |
|---|
| 2026.07.01 | ₩54,184 | ₩54,539 | ₩54,184 | ₩54,282 | +0.18% | 2.8천 |
|---|
| 2026.06.30 | ₩53,547 | ₩54,257 | ₩53,547 | ₩54,237 | +1.29% | 1.2만 |
|---|
| 2026.06.29 | ₩52,810 | ₩53,475 | ₩52,355 | ₩53,475 | +1.26% | 8.6천 |
|---|
| 2026.06.26 | ₩51,872 | ₩52,357 | ₩51,872 | ₩52,357 | +0.94% | 1.4천 |
|---|
| 2026.06.25 | ₩52,864 | ₩52,864 | ₩52,247 | ₩52,329 | -1.01% | 4천 |
|---|
| 2026.06.24 | ₩52,040 | ₩52,502 | ₩51,939 | ₩52,009 | -0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩51,765 | ₩52,288 | ₩51,685 | ₩51,986 | +0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩53,534 | ₩53,668 | ₩53,038 | ₩53,157 | -0.70% | 5.9천 |
|---|
| 2026.06.18 | ₩52,904 | ₩53,271 | ₩52,850 | ₩53,271 | +0.69% | 1.8천 |
|---|
| 2026.06.17 | ₩52,904 | ₩53,333 | ₩52,397 | ₩52,397 | -0.96% | 2.4천 |
|---|
| 2026.06.16 | ₩53,212 | ₩53,279 | ₩52,621 | ₩52,621 | -1.11% | 2.8천 |
|---|
| 2026.06.15 | ₩52,770 | ₩53,159 | ₩52,770 | ₩53,102 | +0.63% | 3.7천 |
|---|
| 2026.06.12 | ₩51,122 | ₩51,711 | ₩51,122 | ₩51,654 | +1.04% | 3.4천 |
|---|
| 2026.06.11 | ₩50,237 | ₩51,484 | ₩50,231 | ₩51,429 | +2.37% | 2.2천 |
|---|
| 2026.06.10 | ₩50,653 | ₩51,162 | ₩50,090 | ₩50,107 | -1.08% | 2.1천 |
|---|
| 2026.06.09 | ₩51,671 | ₩51,832 | ₩50,197 | ₩51,120 | -1.07% | 9.3천 |
|---|
| 2026.06.08 | ₩51,618 | ₩51,778 | ₩51,175 | ₩51,224 | -0.76% | 3.5천 |
|---|
| 2026.06.05 | ₩51,959 | ₩52,124 | ₩50,653 | ₩50,868 | -2.10% | 1.1만 |
|---|
| 2026.06.04 | ₩52,837 | ₩53,272 | ₩52,676 | ₩53,272 | +0.82% | 1.9천 |
|---|
| 2026.06.03 | ₩52,716 | ₩52,924 | ₩52,556 | ₩52,812 | +0.18% | 4.3천 |
|---|
| 2026.06.02 | ₩52,984 | ₩53,293 | ₩52,984 | ₩53,293 | +0.58% | 2.6천 |
|---|
| 2026.06.01 | ₩52,475 | ₩53,306 | ₩52,475 | ₩53,026 | +1.05% | 7.8천 |
|---|
| 2026.05.29 | ₩52,100 | ₩52,422 | ₩52,100 | ₩52,340 | +0.46% | 3.9천 |
|---|
| 2026.05.28 | ₩51,470 | ₩52,147 | ₩51,443 | ₩52,100 | +1.22% | 9.3천 |
|---|
| 2026.05.27 | ₩51,819 | ₩51,832 | ₩51,524 | ₩51,671 | -0.28% | 5.9천 |
|---|
| 2026.05.26 | ₩51,430 | ₩51,698 | ₩51,430 | ₩51,668 | +0.46% | 2.8천 |
|---|
| 2026.05.22 | ₩50,961 | ₩51,202 | ₩50,800 | ₩50,874 | -0.17% | 3.8천 |
|---|
| 2026.05.21 | ₩50,130 | ₩50,700 | ₩50,130 | ₩50,700 | +1.14% | 2.2천 |
|---|
| 2026.05.20 | ₩49,882 | ₩50,438 | ₩49,715 | ₩50,345 | +0.93% | 4.2천 |
|---|
| 2026.05.19 | ₩49,567 | ₩49,567 | ₩49,313 | ₩49,546 | -0.04% | 2.5천 |
|---|
| 2026.05.18 | ₩50,150 | ₩50,251 | ₩49,742 | ₩49,945 | -0.41% | 3.4천 |
|---|
| 2026.05.15 | ₩50,412 | ₩50,445 | ₩50,177 | ₩50,177 | -0.47% | 8천 |
|---|
| 2026.05.14 | ₩50,881 | ₩51,257 | ₩50,881 | ₩51,135 | +0.50% | 4.3천 |
|---|
| 2026.05.13 | ₩50,639 | ₩50,921 | ₩50,373 | ₩50,894 | +0.50% | 3.7천 |
|---|
| 2026.05.12 | ₩50,546 | ₩50,673 | ₩50,050 | ₩50,673 | +0.25% | 3.7천 |
|---|
| 2026.05.11 | ₩50,907 | ₩51,242 | ₩50,907 | ₩51,009 | +0.20% | 1.9천 |
|---|
| 2026.05.08 | ₩50,974 | ₩51,013 | ₩50,760 | ₩51,013 | +0.08% | 3.7천 |
|---|
| 2026.05.07 | ₩50,921 | ₩51,088 | ₩50,519 | ₩50,673 | -0.49% | 8.1천 |
|---|
| 2026.05.06 | ₩50,472 | ₩50,907 | ₩50,472 | ₩50,907 | +0.86% | 5천 |
|---|
| 2026.05.05 | ₩50,291 | ₩50,358 | ₩50,157 | ₩50,177 | -0.23% | 5.4천 |
|---|
| 2026.05.04 | ₩49,795 | ₩50,211 | ₩49,795 | ₩49,889 | +0.19% | 4.7천 |
|---|
| 2026.05.01 | ₩49,581 | ₩49,889 | ₩49,581 | ₩49,782 | +0.41% | 4.9천 |
|---|
| 2026.04.30 | ₩48,596 | ₩49,433 | ₩48,596 | ₩49,433 | +1.72% | 5.5천 |
|---|
| 2026.04.29 | ₩48,643 | ₩48,695 | ₩48,536 | ₩48,572 | -0.15% | 4.6천 |
|---|
| 2026.04.28 | ₩49,005 | ₩49,005 | ₩48,757 | ₩48,857 | -0.30% | 6.7천 |
|---|
| 2026.04.27 | ₩49,433 | ₩49,621 | ₩49,407 | ₩49,561 | +0.26% | 5.6천 |
|---|
| 2026.04.24 | ₩48,924 | ₩49,393 | ₩48,830 | ₩49,344 | +0.86% | 4.2천 |
|---|
| 2026.04.23 | ₩49,246 | ₩49,246 | ₩48,495 | ₩48,690 | -1.13% | 4.7천 |
|---|
| 2026.04.22 | ₩49,581 | ₩49,626 | ₩49,423 | ₩49,626 | +0.09% | 6.6천 |
|---|
| 2026.04.21 | ₩49,353 | ₩49,366 | ₩49,002 | ₩49,013 | -0.69% | 3.1천 |
|---|
| 2026.04.20 | ₩49,206 | ₩49,514 | ₩49,139 | ₩49,467 | +0.53% | 6.6천 |
|---|
| 2026.04.17 | ₩49,366 | ₩49,515 | ₩49,286 | ₩49,360 | -0.01% | 5.3천 |
|---|
| 2026.04.16 | ₩48,603 | ₩48,643 | ₩48,321 | ₩48,489 | -0.23% | 4.6천 |
|---|
| 2026.04.15 | ₩48,308 | ₩48,422 | ₩48,147 | ₩48,408 | +0.21% | 1.3만 |
|---|
| 2026.04.14 | ₩47,343 | ₩47,973 | ₩47,343 | ₩47,903 | +1.18% | 5.3천 |
|---|
| 2026.04.13 | ₩45,869 | ₩46,968 | ₩45,869 | ₩46,968 | +2.40% | 2.1천 |
|---|
| 2026.04.10 | ₩46,150 | ₩46,150 | ₩45,996 | ₩46,043 | -0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩46,070 | ₩46,137 | ₩45,842 | ₩46,137 | +0.15% | 2.2천 |
|---|
| 2026.04.08 | ₩46,646 | ₩46,646 | ₩46,083 | ₩46,257 | -0.83% | 1.9만 |
|---|
| 2026.04.07 | ₩44,536 | ₩44,814 | ₩44,033 | ₩44,814 | +0.63% | 5.3천 |
|---|
| 2026.04.06 | ₩44,609 | ₩44,824 | ₩44,515 | ₩44,725 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩43,283 | ₩44,419 | ₩43,283 | ₩44,419 | +2.63% | 1.9천 |
|---|
| 2026.04.01 | ₩44,475 | ₩44,761 | ₩44,348 | ₩44,348 | -0.29% | 5.4천 |
|---|
| 2026.03.31 | ₩42,814 | ₩43,941 | ₩42,814 | ₩43,941 | +2.63% | 6.2천 |
|---|
| 2026.03.30 | ₩42,773 | ₩42,854 | ₩41,949 | ₩42,141 | -1.48% | 6.6천 |
|---|
| 2026.03.27 | ₩43,229 | ₩43,229 | ₩42,489 | ₩42,493 | -1.70% | 1.1만 |
|---|
| 2026.03.26 | ₩44,100 | ₩44,355 | ₩43,484 | ₩43,484 | -1.40% | 9천 |
|---|
| 2026.03.25 | ₩44,864 | ₩44,904 | ₩44,381 | ₩44,576 | -0.64% | 1.2만 |
|---|
| 2026.03.24 | ₩43,990 | ₩44,353 | ₩43,990 | ₩44,087 | +0.22% | 1.8천 |
|---|
| 2026.03.23 | ₩44,556 | ₩44,783 | ₩44,422 | ₩44,636 | +0.18% | 6.6천 |
|---|
| 2026.03.20 | ₩44,422 | ₩44,422 | ₩43,591 | ₩43,799 | -1.40% | 2.1천 |
|---|
| 2026.03.19 | ₩44,261 | ₩44,830 | ₩44,221 | ₩44,770 | +1.15% | 9.2천 |
|---|
| 2026.03.18 | ₩45,480 | ₩45,494 | ₩44,891 | ₩44,891 | -1.30% | 1.6만 |
|---|
| 2026.03.17 | ₩45,586 | ₩45,586 | ₩45,547 | ₩45,547 | -0.09% | 2.1천 |
|---|
| 2026.03.16 | ₩45,065 | ₩45,346 | ₩45,065 | ₩45,226 | +0.36% | 3.6천 |
|---|
| 2026.03.13 | ₩45,333 | ₩45,333 | ₩44,510 | ₩44,510 | -1.81% | 3.2천 |
|---|
| 2026.03.12 | ₩45,440 | ₩45,574 | ₩44,853 | ₩44,853 | -1.29% | 3.7천 |
|---|
| 2026.03.11 | ₩46,097 | ₩46,097 | ₩45,748 | ₩45,943 | -0.33% | 2.6천 |
|---|
| 2026.03.10 | ₩45,896 | ₩46,338 | ₩45,855 | ₩45,959 | +0.14% | 2.4천 |
|---|
| 2026.03.09 | ₩44,904 | ₩46,114 | ₩44,837 | ₩46,114 | +2.69% | 8천 |
|---|
| 2026.03.06 | ₩45,480 | ₩45,774 | ₩45,480 | ₩45,610 | +0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩46,579 | ₩46,579 | ₩46,003 | ₩46,375 | -0.44% | 3.3천 |
|---|
| 2026.03.04 | ₩46,351 | ₩46,863 | ₩46,324 | ₩46,769 | +0.90% | 7.8천 |
|---|
| 2026.03.03 | ₩45,587 | ₩46,458 | ₩45,226 | ₩46,201 | +1.35% | 9.4천 |
|---|
| 2026.03.02 | ₩46,164 | ₩47,222 | ₩46,164 | ₩47,080 | +1.99% | 7.2천 |
|---|
| 2026.02.27 | ₩46,753 | ₩47,035 | ₩46,740 | ₩47,013 | +0.56% | 1.1만 |
|---|
| 2026.02.26 | ₩47,263 | ₩47,289 | ₩46,861 | ₩47,289 | +0.06% | 4.9천 |
|---|
| 2026.02.25 | ₩47,309 | ₩47,517 | ₩47,196 | ₩47,417 | +0.23% | 5.3천 |
|---|
| 2026.02.24 | ₩46,190 | ₩46,740 | ₩46,190 | ₩46,720 | +1.15% | 1만 |
|---|
| 2026.02.23 | ₩46,767 | ₩46,767 | ₩46,097 | ₩46,111 | -1.40% | 4.6천 |
|---|
| 2026.02.20 | ₩46,874 | ₩47,263 | ₩46,874 | ₩46,990 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩46,499 | ₩46,747 | ₩46,472 | ₩46,680 | +0.39% | 4.7천 |
|---|
| 2026.02.18 | ₩46,418 | ₩47,048 | ₩46,418 | ₩46,812 | +0.85% | 7천 |
|---|
| 2026.02.17 | ₩45,842 | ₩46,338 | ₩45,788 | ₩46,292 | +0.98% | 1만 |
|---|
| 2026.02.13 | ₩45,829 | ₩46,425 | ₩45,829 | ₩46,126 | +0.65% | 7.1천 |
|---|
| 2026.02.12 | ₩46,901 | ₩46,958 | ₩45,742 | ₩45,829 | -2.29% | 1만 |
|---|
| 2026.02.11 | ₩47,718 | ₩47,718 | ₩46,740 | ₩46,961 | -1.59% | 2.1만 |
|---|
| 2026.02.10 | ₩47,343 | ₩47,745 | ₩47,330 | ₩47,403 | +0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩46,539 | ₩47,342 | ₩46,539 | ₩47,175 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩45,922 | ₩46,619 | ₩45,909 | ₩46,619 | +1.52% | 1.5만 |
|---|
| 2026.02.05 | ₩46,030 | ₩46,331 | ₩45,453 | ₩45,514 | -1.12% | 1.7만 |
|---|
| 2026.02.04 | ₩47,102 | ₩47,102 | ₩46,030 | ₩46,378 | -1.54% | 1.4만 |
|---|
| 2026.02.03 | ₩48,013 | ₩48,013 | ₩46,539 | ₩47,017 | -2.07% | 1.1만 |
|---|
| 2026.02.02 | ₩48,026 | ₩48,268 | ₩47,892 | ₩47,959 | -0.14% | 1.3만 |
|---|
| 2026.01.30 | ₩48,361 | ₩48,536 | ₩47,745 | ₩47,793 | -1.17% | 5.1천 |
|---|
| 2026.01.29 | ₩48,053 | ₩48,636 | ₩48,053 | ₩48,636 | +1.21% | 4.4천 |
|---|
| 2026.01.28 | ₩49,554 | ₩49,554 | ₩49,098 | ₩49,152 | -0.81% | 9.5천 |
|---|
| 2026.01.27 | ₩49,340 | ₩49,445 | ₩48,938 | ₩49,398 | +0.12% | 4천 |
|---|
| 2026.01.26 | ₩49,045 | ₩49,299 | ₩48,951 | ₩49,163 | +0.24% | 5.2천 |
|---|
| 2026.01.23 | ₩49,072 | ₩49,179 | ₩48,857 | ₩48,998 | -0.15% | 5.3천 |
|---|
| 2026.01.22 | ₩48,951 | ₩49,889 | ₩48,951 | ₩49,051 | +0.21% | 5.2천 |
|---|
| 2026.01.21 | ₩48,294 | ₩48,723 | ₩48,067 | ₩48,518 | +0.46% | 3.3천 |
|---|
| 2026.01.20 | ₩48,268 | ₩48,509 | ₩48,026 | ₩48,085 | -0.38% | 4.2천 |
|---|
| 2026.01.16 | ₩49,125 | ₩49,313 | ₩48,884 | ₩48,938 | -0.38% | 9.4천 |
|---|
| 2026.01.15 | ₩49,219 | ₩49,299 | ₩48,857 | ₩48,924 | -0.60% | 2.5천 |
|---|
| 2026.01.14 | ₩48,817 | ₩48,884 | ₩48,603 | ₩48,825 | +0.02% | 4.9천 |
|---|
| 2026.01.13 | ₩49,197 | ₩49,197 | ₩48,897 | ₩49,014 | -0.37% | 4.9천 |
|---|
| 2026.01.12 | ₩49,192 | ₩49,407 | ₩49,085 | ₩49,400 | +0.42% | 7.7천 |
|---|
| 2026.01.09 | ₩49,206 | ₩49,500 | ₩49,206 | ₩49,326 | +0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩49,393 | ₩49,393 | ₩49,005 | ₩49,118 | -0.56% | 7.7천 |
|---|
| 2026.01.07 | ₩49,353 | ₩49,688 | ₩49,340 | ₩49,487 | +0.27% | 4천 |
|---|
| 2026.01.06 | ₩48,857 | ₩49,474 | ₩48,857 | ₩49,474 | +1.26% | 8.3천 |
|---|
| 2026.01.05 | ₩48,550 | ₩48,938 | ₩48,550 | ₩48,830 | +0.58% | 4.7천 |
|---|
| 2026.01.02 | ₩48,335 | ₩48,375 | ₩47,973 | ₩48,095 | -0.50% | 2.8만 |
|---|
| 2025.12.31 | ₩48,388 | ₩48,388 | ₩47,557 | ₩47,982 | -0.84% | 5.4천 |
|---|
| 2025.12.30 | ₩48,402 | ₩48,494 | ₩48,292 | ₩48,292 | -0.23% | 4.1천 |
|---|
| 2025.12.29 | ₩48,268 | ₩48,455 | ₩48,268 | ₩48,402 | +0.28% | 4.7천 |
|---|
| 2025.12.26 | ₩48,522 | ₩48,562 | ₩48,388 | ₩48,549 | +0.06% | 2.4천 |
|---|
| 2025.12.24 | ₩48,442 | ₩48,643 | ₩48,375 | ₩48,561 | +0.25% | 2.8천 |
|---|
| 2025.12.23 | ₩48,361 | ₩48,509 | ₩48,304 | ₩48,442 | +0.17% | 2.7천 |
|---|
| 2025.12.22 | ₩48,268 | ₩48,582 | ₩48,268 | ₩48,388 | +0.25% | 4.2천 |
|---|
| 2025.12.19 | ₩47,852 | ₩47,995 | ₩47,760 | ₩47,861 | +0.02% | 8.1천 |
|---|
| 2025.12.18 | ₩47,571 | ₩47,631 | ₩47,375 | ₩47,375 | -0.41% | 4.1천 |
|---|
| 2025.12.17 | ₩47,732 | ₩47,732 | ₩46,827 | ₩46,871 | -1.80% | 3천 |
|---|
| 2025.12.16 | ₩47,557 | ₩47,643 | ₩47,356 | ₩47,643 | +0.18% | 3.1천 |
|---|
| 2025.12.15 | ₩48,241 | ₩48,241 | ₩47,564 | ₩47,564 | -1.40% | 9.2천 |
|---|
| 2025.12.12 | ₩48,616 | ₩48,616 | ₩47,584 | ₩47,974 | -1.32% | 8.6천 |
|---|
| 2025.12.11 | ₩48,388 | ₩48,670 | ₩48,227 | ₩48,609 | +0.46% | 2.9천 |
|---|
| 2025.12.10 | ₩48,174 | ₩48,715 | ₩48,174 | ₩48,694 | +1.08% | 3.8천 |
|---|
| 2025.12.09 | ₩48,196 | ₩48,308 | ₩48,134 | ₩48,174 | -0.05% | 9.7천 |
|---|
| 2025.12.08 | ₩48,375 | ₩48,474 | ₩48,147 | ₩48,217 | -0.33% | 1.4만 |
|---|
| 2025.12.05 | ₩48,522 | ₩48,522 | ₩48,241 | ₩48,289 | -0.48% | 6.4천 |
|---|
| 2025.12.04 | ₩47,911 | ₩48,214 | ₩47,911 | ₩48,164 | +0.53% | 1.5만 |
|---|
| 2025.12.03 | ₩47,598 | ₩48,000 | ₩47,598 | ₩47,933 | +0.70% | 8.6천 |
|---|
| 2025.12.02 | ₩47,648 | ₩47,772 | ₩47,504 | ₩47,533 | -0.24% | 5.9천 |
|---|
| 2025.12.01 | ₩47,343 | ₩47,745 | ₩47,343 | ₩47,478 | +0.29% | 8.5천 |
|---|
| 2025.11.28 | ₩47,571 | ₩47,839 | ₩47,571 | ₩47,774 | +0.43% | 5천 |
|---|
| 2025.11.26 | ₩47,356 | ₩47,541 | ₩47,222 | ₩47,419 | +0.13% | 8.8천 |
|---|
| 2025.11.25 | ₩46,485 | ₩47,115 | ₩46,485 | ₩47,115 | +1.35% | 3.1천 |
|---|
| 2025.11.24 | ₩45,829 | ₩46,524 | ₩45,829 | ₩46,524 | +1.52% | 7천 |
|---|
| 2025.11.21 | ₩45,172 | ₩45,869 | ₩45,065 | ₩45,669 | +1.10% | 5.4천 |
|---|
| 2025.11.20 | ₩46,804 | ₩46,995 | ₩45,092 | ₩45,096 | -3.65% | 1.1만 |
|---|
| 2025.11.19 | ₩45,909 | ₩46,197 | ₩45,601 | ₩46,046 | +0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩45,949 | ₩46,472 | ₩45,646 | ₩45,956 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩46,820 | ₩46,968 | ₩46,326 | ₩46,326 | -1.06% | 1.3천 |
|---|
| 2025.11.14 | ₩46,592 | ₩47,343 | ₩46,592 | ₩46,981 | +0.83% | 8.7천 |
|---|
| 2025.11.13 | ₩47,584 | ₩47,772 | ₩46,929 | ₩46,973 | -1.28% | 2.9천 |
|---|
| 2025.11.12 | ₩48,268 | ₩48,364 | ₩48,049 | ₩48,049 | -0.45% | 4천 |
|---|
| 2025.11.11 | ₩48,187 | ₩48,202 | ₩48,000 | ₩48,202 | +0.03% | 7.3천 |
|---|
| 2025.11.10 | ₩48,120 | ₩48,261 | ₩47,962 | ₩48,239 | +0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩46,901 | ₩47,276 | ₩46,405 | ₩47,275 | +0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩47,732 | ₩47,732 | ₩47,169 | ₩47,363 | -0.77% | 7.8천 |
|---|
| 2025.11.05 | ₩47,544 | ₩48,147 | ₩47,544 | ₩47,979 | +0.92% | 5.8천 |
|---|
| 2025.11.04 | ₩47,919 | ₩48,241 | ₩47,815 | ₩47,815 | -0.22% | 5천 |
|---|
| 2025.11.03 | ₩48,911 | ₩48,911 | ₩48,241 | ₩48,667 | -0.50% | 8.2천 |
|---|
| 2025.10.31 | ₩48,763 | ₩48,763 | ₩48,482 | ₩48,739 | -0.05% | 3.7천 |
|---|
| 2025.10.30 | ₩48,482 | ₩48,777 | ₩48,298 | ₩48,298 | -0.38% | 4.8천 |
|---|
| 2025.10.29 | ₩48,991 | ₩49,232 | ₩48,830 | ₩48,917 | -0.15% | 4천 |
|---|
| 2025.10.28 | ₩49,112 | ₩49,112 | ₩48,924 | ₩49,051 | -0.12% | 3.3천 |
|---|
| 2025.10.27 | ₩49,058 | ₩49,077 | ₩48,897 | ₩49,058 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩48,549 | ₩48,687 | ₩48,474 | ₩48,474 | -0.15% | 7.2천 |
|---|
| 2025.10.23 | ₩47,611 | ₩48,134 | ₩47,611 | ₩48,073 | +0.97% | 5천 |
|---|
| 2025.10.22 | ₩48,080 | ₩48,080 | ₩47,464 | ₩47,635 | -0.93% | 2.9천 |
|---|
| 2025.10.21 | ₩48,026 | ₩48,281 | ₩47,959 | ₩48,143 | +0.24% | 1.4만 |
|---|
| 2025.10.20 | ₩47,745 | ₩48,117 | ₩47,745 | ₩48,107 | +0.76% | 6천 |
|---|
| 2025.10.17 | ₩47,048 | ₩47,360 | ₩47,048 | ₩47,335 | +0.61% | 3.1천 |
|---|
| 2025.10.16 | ₩47,919 | ₩48,013 | ₩47,170 | ₩47,317 | -1.26% | 6.4천 |
|---|
| 2025.10.15 | ₩47,919 | ₩48,093 | ₩47,544 | ₩47,660 | -0.54% | 2.3천 |
|---|
| 2025.10.14 | ₩47,303 | ₩47,778 | ₩47,303 | ₩47,537 | +0.50% | 1.7천 |
|---|
| 2025.10.13 | ₩47,437 | ₩47,691 | ₩47,300 | ₩47,642 | +0.43% | 1.1만 |
|---|
| 2025.10.10 | ₩48,529 | ₩48,529 | ₩46,846 | ₩46,846 | -3.47% | 5.2천 |
|---|