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 | ₩56,147 | ₩56,668 | ₩56,147 | ₩56,659 | +0.91% | 1.7천 |
| 2026.10.08 | ₩55,999 | ₩55,999 | ₩55,426 | ₩55,732 | -0.48% | 4.1천 |
| 2026.10.07 | ₩56,133 | ₩56,330 | ₩56,133 | ₩56,330 | +0.35% | 2.9천 |
| 2026.10.06 | ₩57,203 | ₩57,230 | ₩56,788 | ₩56,790 | -0.72% | 5.2천 |
| 2026.10.05 | ₩56,508 | ₩57,283 | ₩56,508 | ₩57,153 | +1.14% | 5.8천 |
| 2026.10.02 | ₩56,294 | ₩56,360 | ₩56,026 | ₩56,217 | -0.14% | 3.9천 |
| 2026.10.01 | ₩55,826 | ₩55,926 | ₩55,692 | ₩55,767 | -0.11% | 2.4천 |
| 2026.09.30 | ₩56,026 | ₩56,026 | ₩55,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,777 |
| -0.44% |
| 900 |
| 2026.09.29 | ₩55,665 | ₩55,803 | ₩55,465 | ₩55,803 | +0.25% | 1.3천 |
|---|
| 2026.09.28 | ₩55,612 | ₩55,832 | ₩55,572 | ₩55,704 | +0.17% | 2.8천 |
|---|
| 2026.09.25 | ₩56,173 | ₩56,227 | ₩55,852 | ₩56,076 | -0.17% | 5.2천 |
|---|
| 2026.09.24 | ₩55,953 | ₩56,145 | ₩55,953 | ₩56,081 | +0.23% | 2.6천 |
|---|
| 2026.09.23 | ₩56,227 | ₩56,294 | ₩55,759 | ₩55,759 | -0.83% | 2.6천 |
|---|
| 2026.09.22 | ₩56,401 | ₩56,521 | ₩56,294 | ₩56,477 | +0.14% | 1.6천 |
|---|
| 2026.09.21 | ₩55,451 | ₩56,187 | ₩55,431 | ₩56,112 | +1.19% | 5.2천 |
|---|
| 2026.09.18 | ₩54,997 | ₩54,997 | ₩54,515 | ₩54,855 | -0.26% | 6.7천 |
|---|
| 2026.09.17 | ₩54,916 | ₩54,997 | ₩54,916 | ₩54,985 | +0.12% | 800 |
|---|
| 2026.09.16 | ₩54,555 | ₩54,629 | ₩53,780 | ₩54,190 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩54,448 | ₩54,448 | ₩54,114 | ₩54,248 | -0.37% | 2.3천 |
|---|
| 2026.09.14 | ₩54,275 | ₩54,809 | ₩54,196 | ₩54,618 | +0.63% | 6.1천 |
|---|
| 2026.09.11 | ₩54,890 | ₩54,890 | ₩54,716 | ₩54,722 | -0.30% | 3.1천 |
|---|
| 2026.09.10 | ₩54,462 | ₩54,502 | ₩54,252 | ₩54,252 | -0.39% | 1.8천 |
|---|
| 2026.09.09 | ₩54,876 | ₩54,963 | ₩54,871 | ₩54,871 | -0.01% | 3.2천 |
|---|
| 2026.09.08 | ₩55,585 | ₩55,585 | ₩55,237 | ₩55,237 | -0.63% | 7.8천 |
|---|
| 2026.09.04 | ₩55,598 | ₩55,642 | ₩55,505 | ₩55,642 | +0.08% | 3.7천 |
|---|
| 2026.09.03 | ₩55,371 | ₩55,646 | ₩55,371 | ₩55,625 | +0.46% | 5.5천 |
|---|
| 2026.09.02 | ₩54,729 | ₩54,848 | ₩54,676 | ₩54,848 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩54,930 | ₩54,930 | ₩54,408 | ₩54,587 | -0.62% | 5.1천 |
|---|
| 2026.08.31 | ₩55,364 | ₩55,572 | ₩55,344 | ₩55,560 | +0.35% | 9.3천 |
|---|
| 2026.08.28 | ₩56,240 | ₩56,240 | ₩55,705 | ₩55,732 | -0.90% | 2.2천 |
|---|
| 2026.08.27 | ₩56,253 | ₩56,521 | ₩56,240 | ₩56,383 | +0.23% | 2천 |
|---|
| 2026.08.26 | ₩55,745 | ₩55,887 | ₩55,745 | ₩55,811 | +0.12% | 2천 |
|---|
| 2026.08.25 | ₩55,665 | ₩55,919 | ₩55,665 | ₩55,875 | +0.38% | 2.1천 |
|---|
| 2026.08.24 | ₩55,307 | ₩55,411 | ₩55,077 | ₩55,321 | +0.03% | 8.1천 |
|---|
| 2026.08.21 | ₩55,531 | ₩55,852 | ₩55,478 | ₩55,835 | +0.55% | 3.6천 |
|---|
| 2026.08.20 | ₩55,491 | ₩55,491 | ₩55,264 | ₩55,303 | -0.34% | 3.8천 |
|---|
| 2026.08.19 | ₩55,725 | ₩55,737 | ₩55,692 | ₩55,737 | +0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩55,398 | ₩55,398 | ₩55,055 | ₩55,055 | -0.62% | 3.4천 |
|---|
| 2026.08.17 | ₩56,160 | ₩56,207 | ₩55,959 | ₩55,973 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩56,157 | ₩56,157 | ₩55,826 | ₩55,921 | -0.42% | 9.7천 |
|---|
| 2026.08.13 | ₩55,973 | ₩56,106 | ₩55,892 | ₩56,001 | +0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩55,618 | ₩55,618 | ₩55,465 | ₩55,503 | -0.21% | 7.6천 |
|---|
| 2026.08.11 | ₩55,424 | ₩55,424 | ₩55,212 | ₩55,212 | -0.38% | 1.2천 |
|---|
| 2026.08.10 | ₩54,970 | ₩55,224 | ₩54,970 | ₩55,104 | +0.24% | 8.1천 |
|---|
| 2026.08.07 | ₩54,876 | ₩54,956 | ₩54,809 | ₩54,890 | +0.02% | 3.8천 |
|---|
| 2026.08.06 | ₩54,341 | ₩54,341 | ₩53,940 | ₩53,962 | -0.70% | 2.4천 |
|---|
| 2026.08.05 | ₩54,769 | ₩54,849 | ₩54,196 | ₩54,198 | -1.04% | 1.4만 |
|---|
| 2026.08.04 | ₩53,621 | ₩54,268 | ₩53,621 | ₩54,268 | +1.21% | 2.3천 |
|---|
| 2026.08.03 | ₩52,148 | ₩52,830 | ₩52,148 | ₩52,762 | +1.18% | 3.7천 |
|---|
| 2026.07.31 | ₩51,868 | ₩51,910 | ₩51,680 | ₩51,809 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩50,999 | ₩51,737 | ₩50,999 | ₩51,737 | +1.45% | 4.1천 |
|---|
| 2026.07.29 | ₩51,186 | ₩51,186 | ₩50,432 | ₩50,432 | -1.47% | 4.6천 |
|---|
| 2026.07.28 | ₩50,811 | ₩51,188 | ₩50,450 | ₩51,188 | +0.74% | 8.1천 |
|---|
| 2026.07.27 | ₩51,734 | ₩51,734 | ₩50,972 | ₩51,349 | -0.74% | 2.4천 |
|---|
| 2026.07.24 | ₩51,373 | ₩51,467 | ₩51,039 | ₩51,077 | -0.58% | 3.1천 |
|---|
| 2026.07.23 | ₩51,654 | ₩51,680 | ₩51,279 | ₩51,487 | -0.32% | 2.2천 |
|---|
| 2026.07.22 | ₩52,202 | ₩52,243 | ₩52,041 | ₩52,047 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩52,068 | ₩52,509 | ₩51,995 | ₩52,509 | +0.85% | 1.1천 |
|---|
| 2026.07.20 | ₩51,948 | ₩52,215 | ₩51,671 | ₩51,671 | -0.53% | 3.4천 |
|---|
| 2026.07.17 | ₩51,373 | ₩51,874 | ₩51,105 | ₩51,807 | +0.85% | 4.2천 |
|---|
| 2026.07.16 | ₩52,697 | ₩53,044 | ₩52,296 | ₩52,475 | -0.42% | 3.9천 |
|---|
| 2026.07.15 | ₩53,633 | ₩53,753 | ₩53,245 | ₩53,388 | -0.46% | 6.8천 |
|---|
| 2026.07.14 | ₩53,325 | ₩53,472 | ₩53,325 | ₩53,413 | +0.17% | 1.5천 |
|---|
| 2026.07.13 | ₩53,633 | ₩53,633 | ₩53,071 | ₩53,102 | -0.99% | 7.9천 |
|---|
| 2026.07.10 | ₩54,061 | ₩54,154 | ₩53,760 | ₩53,935 | -0.23% | 3.2천 |
|---|
| 2026.07.09 | ₩53,967 | ₩54,087 | ₩53,967 | ₩54,078 | +0.21% | 2천 |
|---|
| 2026.07.08 | ₩53,111 | ₩53,340 | ₩52,723 | ₩53,340 | +0.43% | 5.4천 |
|---|
| 2026.07.07 | ₩54,168 | ₩54,168 | ₩53,472 | ₩53,563 | -1.12% | 24.6만 |
|---|
| 2026.07.06 | ₩53,713 | ₩54,582 | ₩53,713 | ₩54,356 | +1.20% | 5.5천 |
|---|
| 2026.07.02 | ₩54,234 | ₩54,488 | ₩53,298 | ₩53,593 | -1.18% | 8.2천 |
|---|
| 2026.07.01 | ₩54,067 | ₩54,422 | ₩54,067 | ₩54,165 | +0.18% | 2.8천 |
|---|
| 2026.06.30 | ₩53,432 | ₩54,141 | ₩53,432 | ₩54,121 | +1.29% | 1.2만 |
|---|
| 2026.06.29 | ₩52,697 | ₩53,360 | ₩52,242 | ₩53,360 | +1.26% | 8.6천 |
|---|
| 2026.06.26 | ₩51,761 | ₩52,245 | ₩51,761 | ₩52,245 | +0.94% | 1.4천 |
|---|
| 2026.06.25 | ₩52,750 | ₩52,750 | ₩52,135 | ₩52,217 | -1.01% | 4천 |
|---|
| 2026.06.24 | ₩51,928 | ₩52,389 | ₩51,828 | ₩51,897 | -0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩51,654 | ₩52,175 | ₩51,573 | ₩51,874 | +0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩53,419 | ₩53,552 | ₩52,924 | ₩53,043 | -0.70% | 5.9천 |
|---|
| 2026.06.18 | ₩52,790 | ₩53,157 | ₩52,737 | ₩53,157 | +0.69% | 1.8천 |
|---|
| 2026.06.17 | ₩52,790 | ₩53,218 | ₩52,285 | ₩52,285 | -0.96% | 2.4천 |
|---|
| 2026.06.16 | ₩53,098 | ₩53,165 | ₩52,508 | ₩52,508 | -1.11% | 2.8천 |
|---|
| 2026.06.15 | ₩52,657 | ₩53,044 | ₩52,657 | ₩52,988 | +0.63% | 3.7천 |
|---|
| 2026.06.12 | ₩51,012 | ₩51,600 | ₩51,012 | ₩51,543 | +1.04% | 3.4천 |
|---|
| 2026.06.11 | ₩50,129 | ₩51,373 | ₩50,123 | ₩51,318 | +2.37% | 2.2천 |
|---|
| 2026.06.10 | ₩50,544 | ₩51,052 | ₩49,982 | ₩50,000 | -1.08% | 2.1천 |
|---|
| 2026.06.09 | ₩51,560 | ₩51,721 | ₩50,089 | ₩51,011 | -1.07% | 9.3천 |
|---|
| 2026.06.08 | ₩51,507 | ₩51,667 | ₩51,065 | ₩51,114 | -0.76% | 3.5천 |
|---|
| 2026.06.05 | ₩51,848 | ₩52,012 | ₩50,544 | ₩50,759 | -2.10% | 1.1만 |
|---|
| 2026.06.04 | ₩52,723 | ₩53,158 | ₩52,563 | ₩53,158 | +0.82% | 1.9천 |
|---|
| 2026.06.03 | ₩52,603 | ₩52,810 | ₩52,443 | ₩52,698 | +0.18% | 4.3천 |
|---|
| 2026.06.02 | ₩52,871 | ₩53,178 | ₩52,871 | ₩53,178 | +0.58% | 2.6천 |
|---|
| 2026.06.01 | ₩52,362 | ₩53,191 | ₩52,362 | ₩52,912 | +1.05% | 7.8천 |
|---|
| 2026.05.29 | ₩51,988 | ₩52,309 | ₩51,988 | ₩52,227 | +0.46% | 3.9천 |
|---|
| 2026.05.28 | ₩51,360 | ₩52,035 | ₩51,333 | ₩51,988 | +1.22% | 9.3천 |
|---|
| 2026.05.27 | ₩51,707 | ₩51,721 | ₩51,413 | ₩51,560 | -0.28% | 5.9천 |
|---|
| 2026.05.26 | ₩51,319 | ₩51,587 | ₩51,319 | ₩51,557 | +0.46% | 2.8천 |
|---|
| 2026.05.22 | ₩50,851 | ₩51,092 | ₩50,691 | ₩50,765 | -0.17% | 3.8천 |
|---|
| 2026.05.21 | ₩50,022 | ₩50,591 | ₩50,022 | ₩50,591 | +1.14% | 2.2천 |
|---|
| 2026.05.20 | ₩49,775 | ₩50,330 | ₩49,608 | ₩50,236 | +0.93% | 4.2천 |
|---|
| 2026.05.19 | ₩49,461 | ₩49,461 | ₩49,207 | ₩49,439 | -0.04% | 2.5천 |
|---|
| 2026.05.18 | ₩50,042 | ₩50,143 | ₩49,635 | ₩49,838 | -0.41% | 3.4천 |
|---|
| 2026.05.15 | ₩50,303 | ₩50,337 | ₩50,069 | ₩50,069 | -0.47% | 8천 |
|---|
| 2026.05.14 | ₩50,771 | ₩51,147 | ₩50,771 | ₩51,025 | +0.50% | 4.3천 |
|---|
| 2026.05.13 | ₩50,531 | ₩50,811 | ₩50,264 | ₩50,785 | +0.50% | 3.7천 |
|---|
| 2026.05.12 | ₩50,437 | ₩50,564 | ₩49,942 | ₩50,564 | +0.25% | 3.7천 |
|---|
| 2026.05.11 | ₩50,798 | ₩51,132 | ₩50,798 | ₩50,900 | +0.20% | 1.9천 |
|---|
| 2026.05.08 | ₩50,865 | ₩50,904 | ₩50,651 | ₩50,904 | +0.08% | 3.7천 |
|---|
| 2026.05.07 | ₩50,811 | ₩50,978 | ₩50,410 | ₩50,564 | -0.49% | 8.1천 |
|---|
| 2026.05.06 | ₩50,363 | ₩50,798 | ₩50,363 | ₩50,798 | +0.86% | 5천 |
|---|
| 2026.05.05 | ₩50,183 | ₩50,250 | ₩50,049 | ₩50,069 | -0.23% | 5.4천 |
|---|
| 2026.05.04 | ₩49,688 | ₩50,103 | ₩49,688 | ₩49,782 | +0.19% | 4.7천 |
|---|
| 2026.05.01 | ₩49,474 | ₩49,782 | ₩49,474 | ₩49,675 | +0.41% | 4.9천 |
|---|
| 2026.04.30 | ₩48,491 | ₩49,327 | ₩48,491 | ₩49,327 | +1.72% | 5.5천 |
|---|
| 2026.04.29 | ₩48,538 | ₩48,590 | ₩48,431 | ₩48,467 | -0.15% | 4.6천 |
|---|
| 2026.04.28 | ₩48,899 | ₩48,899 | ₩48,652 | ₩48,752 | -0.30% | 6.7천 |
|---|
| 2026.04.27 | ₩49,327 | ₩49,514 | ₩49,300 | ₩49,454 | +0.26% | 5.6천 |
|---|
| 2026.04.24 | ₩48,819 | ₩49,287 | ₩48,725 | ₩49,238 | +0.86% | 4.2천 |
|---|
| 2026.04.23 | ₩49,140 | ₩49,140 | ₩48,391 | ₩48,585 | -1.13% | 4.7천 |
|---|
| 2026.04.22 | ₩49,474 | ₩49,520 | ₩49,316 | ₩49,520 | +0.09% | 6.6천 |
|---|
| 2026.04.21 | ₩49,247 | ₩49,260 | ₩48,897 | ₩48,907 | -0.69% | 3.1천 |
|---|
| 2026.04.20 | ₩49,100 | ₩49,407 | ₩49,033 | ₩49,361 | +0.53% | 6.6천 |
|---|
| 2026.04.17 | ₩49,260 | ₩49,409 | ₩49,180 | ₩49,254 | -0.01% | 5.3천 |
|---|
| 2026.04.16 | ₩48,498 | ₩48,538 | ₩48,217 | ₩48,384 | -0.23% | 4.6천 |
|---|
| 2026.04.15 | ₩48,204 | ₩48,318 | ₩48,043 | ₩48,304 | +0.21% | 1.3만 |
|---|
| 2026.04.14 | ₩47,241 | ₩47,870 | ₩47,241 | ₩47,800 | +1.18% | 5.3천 |
|---|
| 2026.04.13 | ₩45,770 | ₩46,867 | ₩45,770 | ₩46,867 | +2.40% | 2.1천 |
|---|
| 2026.04.10 | ₩46,051 | ₩46,051 | ₩45,897 | ₩45,944 | -0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩45,971 | ₩46,038 | ₩45,744 | ₩46,038 | +0.15% | 2.2천 |
|---|
| 2026.04.08 | ₩46,546 | ₩46,546 | ₩45,984 | ₩46,158 | -0.83% | 1.9만 |
|---|
| 2026.04.07 | ₩44,440 | ₩44,718 | ₩43,938 | ₩44,718 | +0.63% | 5.3천 |
|---|
| 2026.04.06 | ₩44,513 | ₩44,727 | ₩44,420 | ₩44,628 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩43,190 | ₩44,324 | ₩43,190 | ₩44,324 | +2.63% | 1.9천 |
|---|
| 2026.04.01 | ₩44,380 | ₩44,664 | ₩44,253 | ₩44,253 | -0.29% | 5.4천 |
|---|
| 2026.03.31 | ₩42,722 | ₩43,846 | ₩42,722 | ₩43,846 | +2.63% | 6.2천 |
|---|
| 2026.03.30 | ₩42,682 | ₩42,762 | ₩41,859 | ₩42,050 | -1.48% | 6.6천 |
|---|
| 2026.03.27 | ₩43,136 | ₩43,136 | ₩42,398 | ₩42,402 | -1.70% | 1.1만 |
|---|
| 2026.03.26 | ₩44,005 | ₩44,259 | ₩43,390 | ₩43,390 | -1.40% | 9천 |
|---|
| 2026.03.25 | ₩44,767 | ₩44,808 | ₩44,286 | ₩44,480 | -0.64% | 1.2만 |
|---|
| 2026.03.24 | ₩43,896 | ₩44,258 | ₩43,896 | ₩43,992 | +0.22% | 1.8천 |
|---|
| 2026.03.23 | ₩44,460 | ₩44,687 | ₩44,326 | ₩44,540 | +0.18% | 6.6천 |
|---|
| 2026.03.20 | ₩44,326 | ₩44,326 | ₩43,497 | ₩43,704 | -1.40% | 2.1천 |
|---|
| 2026.03.19 | ₩44,166 | ₩44,734 | ₩44,126 | ₩44,674 | +1.15% | 9.2천 |
|---|
| 2026.03.18 | ₩45,383 | ₩45,396 | ₩44,794 | ₩44,794 | -1.30% | 1.6만 |
|---|
| 2026.03.17 | ₩45,488 | ₩45,488 | ₩45,449 | ₩45,449 | -0.09% | 2.1천 |
|---|
| 2026.03.16 | ₩44,968 | ₩45,249 | ₩44,968 | ₩45,128 | +0.36% | 3.6천 |
|---|
| 2026.03.13 | ₩45,235 | ₩45,235 | ₩44,414 | ₩44,414 | -1.81% | 3.2천 |
|---|
| 2026.03.12 | ₩45,342 | ₩45,476 | ₩44,757 | ₩44,757 | -1.29% | 3.7천 |
|---|
| 2026.03.11 | ₩45,998 | ₩45,998 | ₩45,650 | ₩45,844 | -0.33% | 2.6천 |
|---|
| 2026.03.10 | ₩45,797 | ₩46,238 | ₩45,757 | ₩45,860 | +0.14% | 2.4천 |
|---|
| 2026.03.09 | ₩44,808 | ₩46,015 | ₩44,741 | ₩46,015 | +2.69% | 8천 |
|---|
| 2026.03.06 | ₩45,383 | ₩45,675 | ₩45,383 | ₩45,512 | +0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩46,479 | ₩46,479 | ₩45,904 | ₩46,276 | -0.44% | 3.3천 |
|---|
| 2026.03.04 | ₩46,252 | ₩46,762 | ₩46,225 | ₩46,669 | +0.90% | 7.8천 |
|---|
| 2026.03.03 | ₩45,490 | ₩46,359 | ₩45,128 | ₩46,102 | +1.35% | 9.4천 |
|---|
| 2026.03.02 | ₩46,064 | ₩47,121 | ₩46,064 | ₩46,979 | +1.99% | 7.2천 |
|---|
| 2026.02.27 | ₩46,653 | ₩46,934 | ₩46,639 | ₩46,912 | +0.56% | 1.1만 |
|---|
| 2026.02.26 | ₩47,161 | ₩47,188 | ₩46,760 | ₩47,188 | +0.06% | 4.9천 |
|---|
| 2026.02.25 | ₩47,208 | ₩47,415 | ₩47,094 | ₩47,315 | +0.23% | 5.3천 |
|---|
| 2026.02.24 | ₩46,091 | ₩46,639 | ₩46,091 | ₩46,619 | +1.15% | 1만 |
|---|
| 2026.02.23 | ₩46,666 | ₩46,666 | ₩45,998 | ₩46,012 | -1.40% | 4.6천 |
|---|
| 2026.02.20 | ₩46,773 | ₩47,161 | ₩46,773 | ₩46,889 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩46,399 | ₩46,646 | ₩46,372 | ₩46,579 | +0.39% | 4.7천 |
|---|
| 2026.02.18 | ₩46,319 | ₩46,947 | ₩46,319 | ₩46,712 | +0.85% | 7천 |
|---|
| 2026.02.17 | ₩45,744 | ₩46,238 | ₩45,690 | ₩46,193 | +0.98% | 1만 |
|---|
| 2026.02.13 | ₩45,730 | ₩46,325 | ₩45,730 | ₩46,027 | +0.65% | 7.1천 |
|---|
| 2026.02.12 | ₩46,800 | ₩46,857 | ₩45,643 | ₩45,730 | -2.29% | 1만 |
|---|
| 2026.02.11 | ₩47,616 | ₩47,616 | ₩46,639 | ₩46,860 | -1.59% | 2.1만 |
|---|
| 2026.02.10 | ₩47,241 | ₩47,642 | ₩47,228 | ₩47,301 | +0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩46,439 | ₩47,240 | ₩46,439 | ₩47,074 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩45,824 | ₩46,519 | ₩45,810 | ₩46,519 | +1.52% | 1.5만 |
|---|
| 2026.02.05 | ₩45,931 | ₩46,232 | ₩45,356 | ₩45,416 | -1.12% | 1.7만 |
|---|
| 2026.02.04 | ₩47,000 | ₩47,000 | ₩45,931 | ₩46,278 | -1.54% | 1.4만 |
|---|
| 2026.02.03 | ₩47,910 | ₩47,910 | ₩46,439 | ₩46,916 | -2.07% | 1.1만 |
|---|
| 2026.02.02 | ₩47,923 | ₩48,164 | ₩47,789 | ₩47,856 | -0.14% | 1.3만 |
|---|
| 2026.01.30 | ₩48,257 | ₩48,431 | ₩47,642 | ₩47,690 | -1.17% | 5.1천 |
|---|
| 2026.01.29 | ₩47,950 | ₩48,531 | ₩47,950 | ₩48,531 | +1.21% | 4.4천 |
|---|
| 2026.01.28 | ₩49,447 | ₩49,447 | ₩48,993 | ₩49,046 | -0.81% | 9.5천 |
|---|
| 2026.01.27 | ₩49,233 | ₩49,339 | ₩48,832 | ₩49,292 | +0.12% | 4천 |
|---|
| 2026.01.26 | ₩48,939 | ₩49,193 | ₩48,846 | ₩49,057 | +0.24% | 5.2천 |
|---|
| 2026.01.23 | ₩48,966 | ₩49,073 | ₩48,752 | ₩48,893 | -0.15% | 5.3천 |
|---|
| 2026.01.22 | ₩48,846 | ₩49,782 | ₩48,846 | ₩48,946 | +0.21% | 5.2천 |
|---|
| 2026.01.21 | ₩48,191 | ₩48,618 | ₩47,963 | ₩48,414 | +0.46% | 3.3천 |
|---|
| 2026.01.20 | ₩48,164 | ₩48,404 | ₩47,923 | ₩47,982 | -0.38% | 4.2천 |
|---|
| 2026.01.16 | ₩49,020 | ₩49,207 | ₩48,779 | ₩48,832 | -0.38% | 9.4천 |
|---|
| 2026.01.15 | ₩49,113 | ₩49,193 | ₩48,752 | ₩48,819 | -0.60% | 2.5천 |
|---|
| 2026.01.14 | ₩48,712 | ₩48,779 | ₩48,498 | ₩48,720 | +0.02% | 4.9천 |
|---|
| 2026.01.13 | ₩49,092 | ₩49,092 | ₩48,792 | ₩48,909 | -0.37% | 4.9천 |
|---|
| 2026.01.12 | ₩49,086 | ₩49,300 | ₩48,979 | ₩49,294 | +0.42% | 7.7천 |
|---|
| 2026.01.09 | ₩49,100 | ₩49,394 | ₩49,100 | ₩49,220 | +0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩49,287 | ₩49,287 | ₩48,899 | ₩49,013 | -0.56% | 7.7천 |
|---|
| 2026.01.07 | ₩49,247 | ₩49,581 | ₩49,233 | ₩49,381 | +0.27% | 4천 |
|---|
| 2026.01.06 | ₩48,752 | ₩49,367 | ₩48,752 | ₩49,367 | +1.26% | 8.3천 |
|---|
| 2026.01.05 | ₩48,446 | ₩48,832 | ₩48,446 | ₩48,725 | +0.58% | 4.7천 |
|---|
| 2026.01.02 | ₩48,231 | ₩48,271 | ₩47,870 | ₩47,991 | -0.50% | 2.8만 |
|---|
| 2025.12.31 | ₩48,284 | ₩48,284 | ₩47,455 | ₩47,879 | -0.84% | 5.4천 |
|---|
| 2025.12.30 | ₩48,297 | ₩48,390 | ₩48,188 | ₩48,188 | -0.23% | 4.1천 |
|---|
| 2025.12.29 | ₩48,164 | ₩48,351 | ₩48,164 | ₩48,297 | +0.28% | 4.7천 |
|---|
| 2025.12.26 | ₩48,418 | ₩48,458 | ₩48,284 | ₩48,445 | +0.06% | 2.4천 |
|---|
| 2025.12.24 | ₩48,338 | ₩48,538 | ₩48,271 | ₩48,457 | +0.25% | 2.8천 |
|---|
| 2025.12.23 | ₩48,257 | ₩48,404 | ₩48,200 | ₩48,338 | +0.17% | 2.7천 |
|---|
| 2025.12.22 | ₩48,164 | ₩48,478 | ₩48,164 | ₩48,284 | +0.25% | 4.2천 |
|---|
| 2025.12.19 | ₩47,749 | ₩47,892 | ₩47,657 | ₩47,759 | +0.02% | 8.1천 |
|---|
| 2025.12.18 | ₩47,468 | ₩47,529 | ₩47,273 | ₩47,273 | -0.41% | 4.1천 |
|---|
| 2025.12.17 | ₩47,629 | ₩47,629 | ₩46,726 | ₩46,770 | -1.80% | 3천 |
|---|
| 2025.12.16 | ₩47,455 | ₩47,541 | ₩47,255 | ₩47,541 | +0.18% | 3.1천 |
|---|
| 2025.12.15 | ₩48,137 | ₩48,137 | ₩47,462 | ₩47,462 | -1.40% | 9.2천 |
|---|
| 2025.12.12 | ₩48,511 | ₩48,511 | ₩47,482 | ₩47,871 | -1.32% | 8.6천 |
|---|
| 2025.12.11 | ₩48,284 | ₩48,565 | ₩48,124 | ₩48,505 | +0.46% | 2.9천 |
|---|
| 2025.12.10 | ₩48,070 | ₩48,610 | ₩48,070 | ₩48,589 | +1.08% | 3.8천 |
|---|
| 2025.12.09 | ₩48,093 | ₩48,204 | ₩48,030 | ₩48,070 | -0.05% | 9.7천 |
|---|
| 2025.12.08 | ₩48,271 | ₩48,370 | ₩48,043 | ₩48,113 | -0.33% | 1.4만 |
|---|
| 2025.12.05 | ₩48,418 | ₩48,418 | ₩48,137 | ₩48,185 | -0.48% | 6.4천 |
|---|
| 2025.12.04 | ₩47,808 | ₩48,110 | ₩47,808 | ₩48,061 | +0.53% | 1.5만 |
|---|
| 2025.12.03 | ₩47,495 | ₩47,896 | ₩47,495 | ₩47,829 | +0.70% | 8.6천 |
|---|
| 2025.12.02 | ₩47,546 | ₩47,669 | ₩47,402 | ₩47,431 | -0.24% | 5.9천 |
|---|
| 2025.12.01 | ₩47,241 | ₩47,642 | ₩47,241 | ₩47,376 | +0.29% | 8.5천 |
|---|
| 2025.11.28 | ₩47,468 | ₩47,736 | ₩47,468 | ₩47,672 | +0.43% | 5천 |
|---|
| 2025.11.26 | ₩47,255 | ₩47,439 | ₩47,121 | ₩47,317 | +0.13% | 8.8천 |
|---|
| 2025.11.25 | ₩46,385 | ₩47,014 | ₩46,385 | ₩47,014 | +1.35% | 3.1천 |
|---|
| 2025.11.24 | ₩45,730 | ₩46,424 | ₩45,730 | ₩46,424 | +1.52% | 7천 |
|---|
| 2025.11.21 | ₩45,075 | ₩45,770 | ₩44,968 | ₩45,571 | +1.10% | 5.4천 |
|---|
| 2025.11.20 | ₩46,704 | ₩46,893 | ₩44,995 | ₩44,999 | -3.65% | 1.1만 |
|---|
| 2025.11.19 | ₩45,810 | ₩46,098 | ₩45,503 | ₩45,947 | +0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩45,851 | ₩46,372 | ₩45,548 | ₩45,857 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩46,720 | ₩46,867 | ₩46,226 | ₩46,226 | -1.06% | 1.3천 |
|---|
| 2025.11.14 | ₩46,492 | ₩47,241 | ₩46,492 | ₩46,880 | +0.83% | 8.7천 |
|---|
| 2025.11.13 | ₩47,482 | ₩47,669 | ₩46,828 | ₩46,872 | -1.28% | 2.9천 |
|---|
| 2025.11.12 | ₩48,164 | ₩48,260 | ₩47,946 | ₩47,946 | -0.45% | 4천 |
|---|
| 2025.11.11 | ₩48,084 | ₩48,098 | ₩47,896 | ₩48,098 | +0.03% | 7.3천 |
|---|
| 2025.11.10 | ₩48,017 | ₩48,157 | ₩47,859 | ₩48,136 | +0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩46,800 | ₩47,174 | ₩46,305 | ₩47,173 | +0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩47,629 | ₩47,629 | ₩47,067 | ₩47,261 | -0.77% | 7.8천 |
|---|
| 2025.11.05 | ₩47,442 | ₩48,043 | ₩47,442 | ₩47,876 | +0.92% | 5.8천 |
|---|
| 2025.11.04 | ₩47,816 | ₩48,137 | ₩47,712 | ₩47,712 | -0.22% | 5천 |
|---|
| 2025.11.03 | ₩48,806 | ₩48,806 | ₩48,137 | ₩48,562 | -0.50% | 8.2천 |
|---|
| 2025.10.31 | ₩48,659 | ₩48,659 | ₩48,378 | ₩48,634 | -0.05% | 3.7천 |
|---|
| 2025.10.30 | ₩48,378 | ₩48,672 | ₩48,195 | ₩48,195 | -0.38% | 4.8천 |
|---|
| 2025.10.29 | ₩48,886 | ₩49,127 | ₩48,725 | ₩48,812 | -0.15% | 4천 |
|---|
| 2025.10.28 | ₩49,006 | ₩49,006 | ₩48,819 | ₩48,946 | -0.12% | 3.3천 |
|---|
| 2025.10.27 | ₩48,953 | ₩48,971 | ₩48,792 | ₩48,953 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩48,445 | ₩48,582 | ₩48,370 | ₩48,370 | -0.15% | 7.2천 |
|---|
| 2025.10.23 | ₩47,509 | ₩48,030 | ₩47,509 | ₩47,970 | +0.97% | 5천 |
|---|
| 2025.10.22 | ₩47,977 | ₩47,977 | ₩47,361 | ₩47,533 | -0.93% | 2.9천 |
|---|
| 2025.10.21 | ₩47,923 | ₩48,177 | ₩47,856 | ₩48,039 | +0.24% | 1.4만 |
|---|
| 2025.10.20 | ₩47,642 | ₩48,014 | ₩47,642 | ₩48,003 | +0.76% | 6천 |
|---|
| 2025.10.17 | ₩46,947 | ₩47,259 | ₩46,947 | ₩47,233 | +0.61% | 3.1천 |
|---|
| 2025.10.16 | ₩47,816 | ₩47,910 | ₩47,069 | ₩47,216 | -1.26% | 6.4천 |
|---|
| 2025.10.15 | ₩47,816 | ₩47,990 | ₩47,442 | ₩47,558 | -0.54% | 2.3천 |
|---|
| 2025.10.14 | ₩47,201 | ₩47,676 | ₩47,201 | ₩47,435 | +0.50% | 1.7천 |
|---|
| 2025.10.13 | ₩47,335 | ₩47,589 | ₩47,198 | ₩47,539 | +0.43% | 1.1만 |
|---|
| 2025.10.10 | ₩48,425 | ₩48,425 | ₩46,745 | ₩46,745 | -3.47% | 5.2천 |
|---|