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 | ₩56,190 | ₩56,712 | ₩56,190 | ₩56,703 | +0.91% | 1.7천 |
| 2026.10.08 | ₩56,043 | ₩56,043 | ₩55,469 | ₩55,775 | -0.48% | 4.1천 |
| 2026.10.07 | ₩56,177 | ₩56,374 | ₩56,177 | ₩56,374 | +0.35% | 2.9천 |
| 2026.10.06 | ₩57,247 | ₩57,274 | ₩56,833 | ₩56,834 | -0.72% | 5.2천 |
| 2026.10.05 | ₩56,551 | ₩57,328 | ₩56,551 | ₩57,198 | +1.14% | 5.8천 |
| 2026.10.02 | ₩56,337 | ₩56,404 | ₩56,070 | ₩56,261 | -0.14% | 3.9천 |
| 2026.10.01 | ₩55,869 | ₩55,969 | ₩55,735 | ₩55,810 | -0.11% | 2.4천 |
| 2026.09.30 | ₩56,070 | ₩56,070 | ₩55,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,821 |
| -0.44% |
| 900 |
| 2026.09.29 | ₩55,708 | ₩55,846 | ₩55,508 | ₩55,846 | +0.25% | 1.3천 |
|---|
| 2026.09.28 | ₩55,655 | ₩55,876 | ₩55,615 | ₩55,747 | +0.17% | 2.8천 |
|---|
| 2026.09.25 | ₩56,217 | ₩56,270 | ₩55,896 | ₩56,119 | -0.17% | 5.2천 |
|---|
| 2026.09.24 | ₩55,996 | ₩56,189 | ₩55,996 | ₩56,125 | +0.23% | 2.6천 |
|---|
| 2026.09.23 | ₩56,270 | ₩56,337 | ₩55,802 | ₩55,802 | -0.83% | 2.6천 |
|---|
| 2026.09.22 | ₩56,444 | ₩56,565 | ₩56,337 | ₩56,521 | +0.14% | 1.6천 |
|---|
| 2026.09.21 | ₩55,494 | ₩56,230 | ₩55,474 | ₩56,155 | +1.19% | 5.2천 |
|---|
| 2026.09.18 | ₩55,039 | ₩55,039 | ₩54,558 | ₩54,897 | -0.26% | 6.7천 |
|---|
| 2026.09.17 | ₩54,959 | ₩55,039 | ₩54,959 | ₩55,027 | +0.12% | 800 |
|---|
| 2026.09.16 | ₩54,598 | ₩54,671 | ₩53,822 | ₩54,232 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩54,491 | ₩54,491 | ₩54,156 | ₩54,290 | -0.37% | 2.3천 |
|---|
| 2026.09.14 | ₩54,317 | ₩54,852 | ₩54,238 | ₩54,661 | +0.63% | 6.1천 |
|---|
| 2026.09.11 | ₩54,932 | ₩54,932 | ₩54,758 | ₩54,765 | -0.30% | 3.1천 |
|---|
| 2026.09.10 | ₩54,504 | ₩54,544 | ₩54,294 | ₩54,294 | -0.39% | 1.8천 |
|---|
| 2026.09.09 | ₩54,919 | ₩55,006 | ₩54,914 | ₩54,914 | -0.01% | 3.2천 |
|---|
| 2026.09.08 | ₩55,628 | ₩55,628 | ₩55,280 | ₩55,280 | -0.63% | 7.8천 |
|---|
| 2026.09.04 | ₩55,642 | ₩55,686 | ₩55,548 | ₩55,686 | +0.08% | 3.7천 |
|---|
| 2026.09.03 | ₩55,414 | ₩55,690 | ₩55,414 | ₩55,668 | +0.46% | 5.5천 |
|---|
| 2026.09.02 | ₩54,772 | ₩54,891 | ₩54,718 | ₩54,891 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩54,972 | ₩54,972 | ₩54,451 | ₩54,630 | -0.62% | 5.1천 |
|---|
| 2026.08.31 | ₩55,407 | ₩55,615 | ₩55,387 | ₩55,603 | +0.35% | 9.3천 |
|---|
| 2026.08.28 | ₩56,284 | ₩56,284 | ₩55,749 | ₩55,775 | -0.90% | 2.2천 |
|---|
| 2026.08.27 | ₩56,297 | ₩56,565 | ₩56,284 | ₩56,427 | +0.23% | 2천 |
|---|
| 2026.08.26 | ₩55,789 | ₩55,931 | ₩55,789 | ₩55,854 | +0.12% | 2천 |
|---|
| 2026.08.25 | ₩55,708 | ₩55,963 | ₩55,708 | ₩55,919 | +0.38% | 2.1천 |
|---|
| 2026.08.24 | ₩55,350 | ₩55,454 | ₩55,120 | ₩55,365 | +0.03% | 8.1천 |
|---|
| 2026.08.21 | ₩55,575 | ₩55,896 | ₩55,521 | ₩55,878 | +0.55% | 3.6천 |
|---|
| 2026.08.20 | ₩55,534 | ₩55,534 | ₩55,307 | ₩55,346 | -0.34% | 3.8천 |
|---|
| 2026.08.19 | ₩55,769 | ₩55,781 | ₩55,735 | ₩55,781 | +0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩55,441 | ₩55,441 | ₩55,098 | ₩55,098 | -0.62% | 3.4천 |
|---|
| 2026.08.17 | ₩56,204 | ₩56,250 | ₩56,003 | ₩56,016 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩56,201 | ₩56,201 | ₩55,869 | ₩55,964 | -0.42% | 9.7천 |
|---|
| 2026.08.13 | ₩56,016 | ₩56,150 | ₩55,936 | ₩56,044 | +0.05% | 1.1천 |
|---|
| 2026.08.12 | ₩55,662 | ₩55,662 | ₩55,508 | ₩55,547 | -0.21% | 7.6천 |
|---|
| 2026.08.11 | ₩55,468 | ₩55,468 | ₩55,255 | ₩55,255 | -0.38% | 1.2천 |
|---|
| 2026.08.10 | ₩55,013 | ₩55,267 | ₩55,013 | ₩55,146 | +0.24% | 8.1천 |
|---|
| 2026.08.07 | ₩54,919 | ₩54,999 | ₩54,852 | ₩54,932 | +0.02% | 3.8천 |
|---|
| 2026.08.06 | ₩54,384 | ₩54,384 | ₩53,982 | ₩54,004 | -0.70% | 2.4천 |
|---|
| 2026.08.05 | ₩54,812 | ₩54,892 | ₩54,238 | ₩54,240 | -1.04% | 1.4만 |
|---|
| 2026.08.04 | ₩53,662 | ₩54,310 | ₩53,662 | ₩54,310 | +1.21% | 2.3천 |
|---|
| 2026.08.03 | ₩52,189 | ₩52,871 | ₩52,189 | ₩52,803 | +1.18% | 3.7천 |
|---|
| 2026.07.31 | ₩51,908 | ₩51,951 | ₩51,721 | ₩51,849 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩51,038 | ₩51,777 | ₩51,038 | ₩51,777 | +1.45% | 4.1천 |
|---|
| 2026.07.29 | ₩51,226 | ₩51,226 | ₩50,471 | ₩50,471 | -1.47% | 4.6천 |
|---|
| 2026.07.28 | ₩50,851 | ₩51,228 | ₩50,490 | ₩51,228 | +0.74% | 8.1천 |
|---|
| 2026.07.27 | ₩51,774 | ₩51,774 | ₩51,011 | ₩51,389 | -0.74% | 2.4천 |
|---|
| 2026.07.24 | ₩51,413 | ₩51,507 | ₩51,078 | ₩51,117 | -0.58% | 3.1천 |
|---|
| 2026.07.23 | ₩51,694 | ₩51,721 | ₩51,319 | ₩51,527 | -0.32% | 2.2천 |
|---|
| 2026.07.22 | ₩52,243 | ₩52,284 | ₩52,082 | ₩52,087 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩52,109 | ₩52,550 | ₩52,035 | ₩52,550 | +0.85% | 1.1천 |
|---|
| 2026.07.20 | ₩51,988 | ₩52,256 | ₩51,711 | ₩51,711 | -0.53% | 3.4천 |
|---|
| 2026.07.17 | ₩51,413 | ₩51,915 | ₩51,145 | ₩51,848 | +0.85% | 4.2천 |
|---|
| 2026.07.16 | ₩52,738 | ₩53,086 | ₩52,336 | ₩52,516 | -0.42% | 3.9천 |
|---|
| 2026.07.15 | ₩53,674 | ₩53,795 | ₩53,286 | ₩53,430 | -0.46% | 6.8천 |
|---|
| 2026.07.14 | ₩53,367 | ₩53,514 | ₩53,367 | ₩53,455 | +0.17% | 1.5천 |
|---|
| 2026.07.13 | ₩53,674 | ₩53,674 | ₩53,112 | ₩53,143 | -0.99% | 7.9천 |
|---|
| 2026.07.10 | ₩54,103 | ₩54,196 | ₩53,802 | ₩53,977 | -0.23% | 3.2천 |
|---|
| 2026.07.09 | ₩54,009 | ₩54,129 | ₩54,009 | ₩54,120 | +0.21% | 2천 |
|---|
| 2026.07.08 | ₩53,153 | ₩53,381 | ₩52,764 | ₩53,381 | +0.43% | 5.4천 |
|---|
| 2026.07.07 | ₩54,210 | ₩54,210 | ₩53,514 | ₩53,605 | -1.12% | 24.6만 |
|---|
| 2026.07.06 | ₩53,755 | ₩54,625 | ₩53,755 | ₩54,398 | +1.20% | 5.5천 |
|---|
| 2026.07.02 | ₩54,277 | ₩54,531 | ₩53,340 | ₩53,634 | -1.18% | 8.2천 |
|---|
| 2026.07.01 | ₩54,109 | ₩54,464 | ₩54,109 | ₩54,207 | +0.18% | 2.8천 |
|---|
| 2026.06.30 | ₩53,474 | ₩54,183 | ₩53,474 | ₩54,163 | +1.29% | 1.2만 |
|---|
| 2026.06.29 | ₩52,738 | ₩53,401 | ₩52,283 | ₩53,401 | +1.26% | 8.6천 |
|---|
| 2026.06.26 | ₩51,801 | ₩52,285 | ₩51,801 | ₩52,285 | +0.94% | 1.4천 |
|---|
| 2026.06.25 | ₩52,791 | ₩52,791 | ₩52,176 | ₩52,257 | -1.01% | 4천 |
|---|
| 2026.06.24 | ₩51,968 | ₩52,430 | ₩51,868 | ₩51,937 | -0.06% | 2.3천 |
|---|
| 2026.06.23 | ₩51,694 | ₩52,216 | ₩51,614 | ₩51,915 | +0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩53,460 | ₩53,594 | ₩52,965 | ₩53,084 | -0.70% | 5.9천 |
|---|
| 2026.06.18 | ₩52,831 | ₩53,198 | ₩52,778 | ₩53,198 | +0.69% | 1.8천 |
|---|
| 2026.06.17 | ₩52,831 | ₩53,260 | ₩52,326 | ₩52,326 | -0.96% | 2.4천 |
|---|
| 2026.06.16 | ₩53,139 | ₩53,206 | ₩52,549 | ₩52,549 | -1.11% | 2.8천 |
|---|
| 2026.06.15 | ₩52,698 | ₩53,086 | ₩52,698 | ₩53,029 | +0.63% | 3.7천 |
|---|
| 2026.06.12 | ₩51,052 | ₩51,640 | ₩51,052 | ₩51,583 | +1.04% | 3.4천 |
|---|
| 2026.06.11 | ₩50,168 | ₩51,413 | ₩50,162 | ₩51,358 | +2.37% | 2.2천 |
|---|
| 2026.06.10 | ₩50,583 | ₩51,092 | ₩50,021 | ₩50,039 | -1.08% | 2.1천 |
|---|
| 2026.06.09 | ₩51,600 | ₩51,761 | ₩50,128 | ₩51,050 | -1.07% | 9.3천 |
|---|
| 2026.06.08 | ₩51,547 | ₩51,707 | ₩51,105 | ₩51,153 | -0.76% | 3.5천 |
|---|
| 2026.06.05 | ₩51,888 | ₩52,053 | ₩50,583 | ₩50,799 | -2.10% | 1.1만 |
|---|
| 2026.06.04 | ₩52,764 | ₩53,199 | ₩52,604 | ₩53,199 | +0.82% | 1.9천 |
|---|
| 2026.06.03 | ₩52,644 | ₩52,851 | ₩52,483 | ₩52,739 | +0.18% | 4.3천 |
|---|
| 2026.06.02 | ₩52,912 | ₩53,219 | ₩52,912 | ₩53,219 | +0.58% | 2.6천 |
|---|
| 2026.06.01 | ₩52,403 | ₩53,233 | ₩52,403 | ₩52,953 | +1.05% | 7.8천 |
|---|
| 2026.05.29 | ₩52,028 | ₩52,350 | ₩52,028 | ₩52,268 | +0.46% | 3.9천 |
|---|
| 2026.05.28 | ₩51,399 | ₩52,075 | ₩51,373 | ₩52,028 | +1.22% | 9.3천 |
|---|
| 2026.05.27 | ₩51,747 | ₩51,761 | ₩51,453 | ₩51,600 | -0.28% | 5.9천 |
|---|
| 2026.05.26 | ₩51,359 | ₩51,627 | ₩51,359 | ₩51,598 | +0.46% | 2.8천 |
|---|
| 2026.05.22 | ₩50,891 | ₩51,132 | ₩50,730 | ₩50,804 | -0.17% | 3.8천 |
|---|
| 2026.05.21 | ₩50,061 | ₩50,630 | ₩50,061 | ₩50,630 | +1.14% | 2.2천 |
|---|
| 2026.05.20 | ₩49,814 | ₩50,369 | ₩49,646 | ₩50,275 | +0.93% | 4.2천 |
|---|
| 2026.05.19 | ₩49,499 | ₩49,499 | ₩49,245 | ₩49,478 | -0.04% | 2.5천 |
|---|
| 2026.05.18 | ₩50,081 | ₩50,182 | ₩49,673 | ₩49,877 | -0.41% | 3.4천 |
|---|
| 2026.05.15 | ₩50,342 | ₩50,376 | ₩50,108 | ₩50,108 | -0.47% | 8천 |
|---|
| 2026.05.14 | ₩50,811 | ₩51,187 | ₩50,811 | ₩51,065 | +0.50% | 4.3천 |
|---|
| 2026.05.13 | ₩50,570 | ₩50,851 | ₩50,304 | ₩50,824 | +0.50% | 3.7천 |
|---|
| 2026.05.12 | ₩50,476 | ₩50,603 | ₩49,981 | ₩50,603 | +0.25% | 3.7천 |
|---|
| 2026.05.11 | ₩50,837 | ₩51,172 | ₩50,837 | ₩50,939 | +0.20% | 1.9천 |
|---|
| 2026.05.08 | ₩50,904 | ₩50,943 | ₩50,690 | ₩50,943 | +0.08% | 3.7천 |
|---|
| 2026.05.07 | ₩50,851 | ₩51,018 | ₩50,449 | ₩50,603 | -0.49% | 8.1천 |
|---|
| 2026.05.06 | ₩50,403 | ₩50,837 | ₩50,403 | ₩50,837 | +0.86% | 5천 |
|---|
| 2026.05.05 | ₩50,222 | ₩50,289 | ₩50,088 | ₩50,108 | -0.23% | 5.4천 |
|---|
| 2026.05.04 | ₩49,727 | ₩50,142 | ₩49,727 | ₩49,820 | +0.19% | 4.7천 |
|---|
| 2026.05.01 | ₩49,513 | ₩49,820 | ₩49,513 | ₩49,713 | +0.41% | 4.9천 |
|---|
| 2026.04.30 | ₩48,529 | ₩49,365 | ₩48,529 | ₩49,365 | +1.72% | 5.5천 |
|---|
| 2026.04.29 | ₩48,576 | ₩48,628 | ₩48,469 | ₩48,505 | -0.15% | 4.6천 |
|---|
| 2026.04.28 | ₩48,937 | ₩48,937 | ₩48,690 | ₩48,790 | -0.30% | 6.7천 |
|---|
| 2026.04.27 | ₩49,365 | ₩49,553 | ₩49,339 | ₩49,493 | +0.26% | 5.6천 |
|---|
| 2026.04.24 | ₩48,857 | ₩49,325 | ₩48,763 | ₩49,276 | +0.86% | 4.2천 |
|---|
| 2026.04.23 | ₩49,178 | ₩49,178 | ₩48,429 | ₩48,623 | -1.13% | 4.7천 |
|---|
| 2026.04.22 | ₩49,513 | ₩49,558 | ₩49,355 | ₩49,558 | +0.09% | 6.6천 |
|---|
| 2026.04.21 | ₩49,285 | ₩49,299 | ₩48,935 | ₩48,945 | -0.69% | 3.1천 |
|---|
| 2026.04.20 | ₩49,138 | ₩49,446 | ₩49,071 | ₩49,399 | +0.53% | 6.6천 |
|---|
| 2026.04.17 | ₩49,299 | ₩49,447 | ₩49,218 | ₩49,292 | -0.01% | 5.3천 |
|---|
| 2026.04.16 | ₩48,536 | ₩48,576 | ₩48,255 | ₩48,422 | -0.23% | 4.6천 |
|---|
| 2026.04.15 | ₩48,241 | ₩48,355 | ₩48,081 | ₩48,342 | +0.21% | 1.3만 |
|---|
| 2026.04.14 | ₩47,278 | ₩47,907 | ₩47,278 | ₩47,837 | +1.18% | 5.3천 |
|---|
| 2026.04.13 | ₩45,806 | ₩46,903 | ₩45,806 | ₩46,903 | +2.40% | 2.1천 |
|---|
| 2026.04.10 | ₩46,087 | ₩46,087 | ₩45,933 | ₩45,980 | -0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩46,007 | ₩46,074 | ₩45,779 | ₩46,074 | +0.15% | 2.2천 |
|---|
| 2026.04.08 | ₩46,582 | ₩46,582 | ₩46,020 | ₩46,194 | -0.83% | 1.9만 |
|---|
| 2026.04.07 | ₩44,474 | ₩44,753 | ₩43,973 | ₩44,753 | +0.63% | 5.3천 |
|---|
| 2026.04.06 | ₩44,548 | ₩44,762 | ₩44,454 | ₩44,663 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩43,223 | ₩44,358 | ₩43,223 | ₩44,358 | +2.63% | 1.9천 |
|---|
| 2026.04.01 | ₩44,414 | ₩44,699 | ₩44,287 | ₩44,287 | -0.29% | 5.4천 |
|---|
| 2026.03.31 | ₩42,755 | ₩43,880 | ₩42,755 | ₩43,880 | +2.63% | 6.2천 |
|---|
| 2026.03.30 | ₩42,715 | ₩42,795 | ₩41,892 | ₩42,083 | -1.48% | 6.6천 |
|---|
| 2026.03.27 | ₩43,170 | ₩43,170 | ₩42,431 | ₩42,435 | -1.70% | 1.1만 |
|---|
| 2026.03.26 | ₩44,040 | ₩44,294 | ₩43,424 | ₩43,424 | -1.40% | 9천 |
|---|
| 2026.03.25 | ₩44,802 | ₩44,842 | ₩44,321 | ₩44,515 | -0.64% | 1.2만 |
|---|
| 2026.03.24 | ₩43,930 | ₩44,292 | ₩43,930 | ₩44,026 | +0.22% | 1.8천 |
|---|
| 2026.03.23 | ₩44,494 | ₩44,722 | ₩44,361 | ₩44,575 | +0.18% | 6.6천 |
|---|
| 2026.03.20 | ₩44,361 | ₩44,361 | ₩43,531 | ₩43,738 | -1.40% | 2.1천 |
|---|
| 2026.03.19 | ₩44,200 | ₩44,769 | ₩44,160 | ₩44,709 | +1.15% | 9.2천 |
|---|
| 2026.03.18 | ₩45,418 | ₩45,431 | ₩44,829 | ₩44,829 | -1.30% | 1.6만 |
|---|
| 2026.03.17 | ₩45,524 | ₩45,524 | ₩45,485 | ₩45,485 | -0.09% | 2.1천 |
|---|
| 2026.03.16 | ₩45,003 | ₩45,284 | ₩45,003 | ₩45,164 | +0.36% | 3.6천 |
|---|
| 2026.03.13 | ₩45,271 | ₩45,271 | ₩44,449 | ₩44,449 | -1.81% | 3.2천 |
|---|
| 2026.03.12 | ₩45,378 | ₩45,511 | ₩44,792 | ₩44,792 | -1.29% | 3.7천 |
|---|
| 2026.03.11 | ₩46,033 | ₩46,033 | ₩45,685 | ₩45,880 | -0.33% | 2.6천 |
|---|
| 2026.03.10 | ₩45,833 | ₩46,274 | ₩45,793 | ₩45,896 | +0.14% | 2.4천 |
|---|
| 2026.03.09 | ₩44,842 | ₩46,051 | ₩44,776 | ₩46,051 | +2.69% | 8천 |
|---|
| 2026.03.06 | ₩45,418 | ₩45,711 | ₩45,418 | ₩45,548 | +0.29% | 3.4천 |
|---|
| 2026.03.05 | ₩46,515 | ₩46,515 | ₩45,940 | ₩46,312 | -0.44% | 3.3천 |
|---|
| 2026.03.04 | ₩46,288 | ₩46,799 | ₩46,261 | ₩46,705 | +0.90% | 7.8천 |
|---|
| 2026.03.03 | ₩45,525 | ₩46,395 | ₩45,164 | ₩46,138 | +1.35% | 9.4천 |
|---|
| 2026.03.02 | ₩46,100 | ₩47,157 | ₩46,100 | ₩47,016 | +1.99% | 7.2천 |
|---|
| 2026.02.27 | ₩46,689 | ₩46,970 | ₩46,676 | ₩46,949 | +0.56% | 1.1만 |
|---|
| 2026.02.26 | ₩47,198 | ₩47,224 | ₩46,796 | ₩47,224 | +0.06% | 4.9천 |
|---|
| 2026.02.25 | ₩47,244 | ₩47,452 | ₩47,131 | ₩47,351 | +0.23% | 5.3천 |
|---|
| 2026.02.24 | ₩46,127 | ₩46,676 | ₩46,127 | ₩46,656 | +1.15% | 1만 |
|---|
| 2026.02.23 | ₩46,702 | ₩46,702 | ₩46,033 | ₩46,048 | -1.40% | 4.6천 |
|---|
| 2026.02.20 | ₩46,810 | ₩47,198 | ₩46,810 | ₩46,926 | +0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩46,435 | ₩46,682 | ₩46,408 | ₩46,615 | +0.39% | 4.7천 |
|---|
| 2026.02.18 | ₩46,355 | ₩46,984 | ₩46,355 | ₩46,748 | +0.85% | 7천 |
|---|
| 2026.02.17 | ₩45,779 | ₩46,274 | ₩45,726 | ₩46,229 | +0.98% | 1만 |
|---|
| 2026.02.13 | ₩45,766 | ₩46,361 | ₩45,766 | ₩46,063 | +0.65% | 7.1천 |
|---|
| 2026.02.12 | ₩46,836 | ₩46,894 | ₩45,679 | ₩45,766 | -2.29% | 1만 |
|---|
| 2026.02.11 | ₩47,653 | ₩47,653 | ₩46,676 | ₩46,897 | -1.59% | 2.1만 |
|---|
| 2026.02.10 | ₩47,278 | ₩47,679 | ₩47,265 | ₩47,338 | +0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩46,475 | ₩47,277 | ₩46,475 | ₩47,111 | +1.37% | 8천 |
|---|
| 2026.02.06 | ₩45,859 | ₩46,555 | ₩45,846 | ₩46,555 | +1.52% | 1.5만 |
|---|
| 2026.02.05 | ₩45,966 | ₩46,268 | ₩45,391 | ₩45,451 | -1.12% | 1.7만 |
|---|
| 2026.02.04 | ₩47,037 | ₩47,037 | ₩45,966 | ₩46,314 | -1.54% | 1.4만 |
|---|
| 2026.02.03 | ₩47,947 | ₩47,947 | ₩46,475 | ₩46,953 | -2.07% | 1.1만 |
|---|
| 2026.02.02 | ₩47,960 | ₩48,201 | ₩47,827 | ₩47,893 | -0.14% | 1.3만 |
|---|
| 2026.01.30 | ₩48,295 | ₩48,469 | ₩47,679 | ₩47,728 | -1.17% | 5.1천 |
|---|
| 2026.01.29 | ₩47,987 | ₩48,569 | ₩47,987 | ₩48,569 | +1.21% | 4.4천 |
|---|
| 2026.01.28 | ₩49,486 | ₩49,486 | ₩49,031 | ₩49,084 | -0.81% | 9.5천 |
|---|
| 2026.01.27 | ₩49,272 | ₩49,378 | ₩48,870 | ₩49,331 | +0.12% | 4천 |
|---|
| 2026.01.26 | ₩48,977 | ₩49,232 | ₩48,884 | ₩49,095 | +0.24% | 5.2천 |
|---|
| 2026.01.23 | ₩49,004 | ₩49,111 | ₩48,790 | ₩48,931 | -0.15% | 5.3천 |
|---|
| 2026.01.22 | ₩48,884 | ₩49,820 | ₩48,884 | ₩48,984 | +0.21% | 5.2천 |
|---|
| 2026.01.21 | ₩48,228 | ₩48,656 | ₩48,001 | ₩48,451 | +0.46% | 3.3천 |
|---|
| 2026.01.20 | ₩48,201 | ₩48,442 | ₩47,960 | ₩48,019 | -0.38% | 4.2천 |
|---|
| 2026.01.16 | ₩49,058 | ₩49,245 | ₩48,817 | ₩48,870 | -0.38% | 9.4천 |
|---|
| 2026.01.15 | ₩49,151 | ₩49,232 | ₩48,790 | ₩48,857 | -0.60% | 2.5천 |
|---|
| 2026.01.14 | ₩48,750 | ₩48,817 | ₩48,536 | ₩48,758 | +0.02% | 4.9천 |
|---|
| 2026.01.13 | ₩49,130 | ₩49,130 | ₩48,830 | ₩48,947 | -0.37% | 4.9천 |
|---|
| 2026.01.12 | ₩49,125 | ₩49,339 | ₩49,018 | ₩49,332 | +0.42% | 7.7천 |
|---|
| 2026.01.09 | ₩49,138 | ₩49,432 | ₩49,138 | ₩49,258 | +0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩49,325 | ₩49,325 | ₩48,937 | ₩49,051 | -0.56% | 7.7천 |
|---|
| 2026.01.07 | ₩49,285 | ₩49,620 | ₩49,272 | ₩49,419 | +0.27% | 4천 |
|---|
| 2026.01.06 | ₩48,790 | ₩49,406 | ₩48,790 | ₩49,406 | +1.26% | 8.3천 |
|---|
| 2026.01.05 | ₩48,484 | ₩48,870 | ₩48,484 | ₩48,763 | +0.58% | 4.7천 |
|---|
| 2026.01.02 | ₩48,268 | ₩48,308 | ₩47,907 | ₩48,029 | -0.50% | 2.8만 |
|---|
| 2025.12.31 | ₩48,322 | ₩48,322 | ₩47,492 | ₩47,916 | -0.84% | 5.4천 |
|---|
| 2025.12.30 | ₩48,335 | ₩48,427 | ₩48,225 | ₩48,225 | -0.23% | 4.1천 |
|---|
| 2025.12.29 | ₩48,201 | ₩48,389 | ₩48,201 | ₩48,335 | +0.28% | 4.7천 |
|---|
| 2025.12.26 | ₩48,455 | ₩48,496 | ₩48,322 | ₩48,482 | +0.06% | 2.4천 |
|---|
| 2025.12.24 | ₩48,375 | ₩48,576 | ₩48,308 | ₩48,494 | +0.25% | 2.8천 |
|---|
| 2025.12.23 | ₩48,295 | ₩48,442 | ₩48,237 | ₩48,375 | +0.17% | 2.7천 |
|---|
| 2025.12.22 | ₩48,201 | ₩48,516 | ₩48,201 | ₩48,322 | +0.25% | 4.2천 |
|---|
| 2025.12.19 | ₩47,786 | ₩47,930 | ₩47,694 | ₩47,796 | +0.02% | 8.1천 |
|---|
| 2025.12.18 | ₩47,505 | ₩47,566 | ₩47,310 | ₩47,310 | -0.41% | 4.1천 |
|---|
| 2025.12.17 | ₩47,666 | ₩47,666 | ₩46,763 | ₩46,807 | -1.80% | 3천 |
|---|
| 2025.12.16 | ₩47,492 | ₩47,578 | ₩47,291 | ₩47,578 | +0.18% | 3.1천 |
|---|
| 2025.12.15 | ₩48,174 | ₩48,174 | ₩47,499 | ₩47,499 | -1.40% | 9.2천 |
|---|
| 2025.12.12 | ₩48,549 | ₩48,549 | ₩47,519 | ₩47,908 | -1.32% | 8.6천 |
|---|
| 2025.12.11 | ₩48,322 | ₩48,603 | ₩48,161 | ₩48,542 | +0.46% | 2.9천 |
|---|
| 2025.12.10 | ₩48,108 | ₩48,648 | ₩48,108 | ₩48,627 | +1.08% | 3.8천 |
|---|
| 2025.12.09 | ₩48,130 | ₩48,241 | ₩48,067 | ₩48,108 | -0.05% | 9.7천 |
|---|
| 2025.12.08 | ₩48,308 | ₩48,407 | ₩48,081 | ₩48,150 | -0.33% | 1.4만 |
|---|
| 2025.12.05 | ₩48,455 | ₩48,455 | ₩48,174 | ₩48,223 | -0.48% | 6.4천 |
|---|
| 2025.12.04 | ₩47,845 | ₩48,148 | ₩47,845 | ₩48,098 | +0.53% | 1.5만 |
|---|
| 2025.12.03 | ₩47,532 | ₩47,934 | ₩47,532 | ₩47,867 | +0.70% | 8.6천 |
|---|
| 2025.12.02 | ₩47,583 | ₩47,706 | ₩47,438 | ₩47,468 | -0.24% | 5.9천 |
|---|
| 2025.12.01 | ₩47,278 | ₩47,679 | ₩47,278 | ₩47,413 | +0.29% | 8.5천 |
|---|
| 2025.11.28 | ₩47,505 | ₩47,773 | ₩47,505 | ₩47,709 | +0.43% | 5천 |
|---|
| 2025.11.26 | ₩47,291 | ₩47,476 | ₩47,157 | ₩47,354 | +0.13% | 8.8천 |
|---|
| 2025.11.25 | ₩46,421 | ₩47,050 | ₩46,421 | ₩47,050 | +1.35% | 3.1천 |
|---|
| 2025.11.24 | ₩45,766 | ₩46,460 | ₩45,766 | ₩46,460 | +1.52% | 7천 |
|---|
| 2025.11.21 | ₩45,110 | ₩45,806 | ₩45,003 | ₩45,607 | +1.10% | 5.4천 |
|---|
| 2025.11.20 | ₩46,740 | ₩46,930 | ₩45,030 | ₩45,034 | -3.65% | 1.1만 |
|---|
| 2025.11.19 | ₩45,846 | ₩46,134 | ₩45,538 | ₩45,983 | +0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩45,886 | ₩46,408 | ₩45,584 | ₩45,893 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩46,756 | ₩46,903 | ₩46,262 | ₩46,262 | -1.06% | 1.3천 |
|---|
| 2025.11.14 | ₩46,529 | ₩47,278 | ₩46,529 | ₩46,917 | +0.83% | 8.7천 |
|---|
| 2025.11.13 | ₩47,519 | ₩47,706 | ₩46,864 | ₩46,909 | -1.28% | 2.9천 |
|---|
| 2025.11.12 | ₩48,201 | ₩48,298 | ₩47,983 | ₩47,983 | -0.45% | 4천 |
|---|
| 2025.11.11 | ₩48,121 | ₩48,136 | ₩47,934 | ₩48,136 | +0.03% | 7.3천 |
|---|
| 2025.11.10 | ₩48,054 | ₩48,195 | ₩47,896 | ₩48,173 | +0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩46,836 | ₩47,211 | ₩46,341 | ₩47,210 | +0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩47,666 | ₩47,666 | ₩47,104 | ₩47,298 | -0.77% | 7.8천 |
|---|
| 2025.11.05 | ₩47,479 | ₩48,081 | ₩47,479 | ₩47,914 | +0.92% | 5.8천 |
|---|
| 2025.11.04 | ₩47,853 | ₩48,174 | ₩47,749 | ₩47,749 | -0.22% | 5천 |
|---|
| 2025.11.03 | ₩48,844 | ₩48,844 | ₩48,174 | ₩48,600 | -0.50% | 8.2천 |
|---|
| 2025.10.31 | ₩48,696 | ₩48,696 | ₩48,415 | ₩48,672 | -0.05% | 3.7천 |
|---|
| 2025.10.30 | ₩48,415 | ₩48,710 | ₩48,232 | ₩48,232 | -0.38% | 4.8천 |
|---|
| 2025.10.29 | ₩48,924 | ₩49,165 | ₩48,763 | ₩48,850 | -0.15% | 4천 |
|---|
| 2025.10.28 | ₩49,044 | ₩49,044 | ₩48,857 | ₩48,984 | -0.12% | 3.3천 |
|---|
| 2025.10.27 | ₩48,991 | ₩49,010 | ₩48,830 | ₩48,991 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩48,482 | ₩48,620 | ₩48,407 | ₩48,407 | -0.15% | 7.2천 |
|---|
| 2025.10.23 | ₩47,546 | ₩48,067 | ₩47,546 | ₩48,007 | +0.97% | 5천 |
|---|
| 2025.10.22 | ₩48,014 | ₩48,014 | ₩47,398 | ₩47,570 | -0.93% | 2.9천 |
|---|
| 2025.10.21 | ₩47,960 | ₩48,215 | ₩47,893 | ₩48,077 | +0.24% | 1.4만 |
|---|
| 2025.10.20 | ₩47,679 | ₩48,051 | ₩47,679 | ₩48,041 | +0.76% | 6천 |
|---|
| 2025.10.17 | ₩46,984 | ₩47,295 | ₩46,984 | ₩47,270 | +0.61% | 3.1천 |
|---|
| 2025.10.16 | ₩47,853 | ₩47,947 | ₩47,105 | ₩47,252 | -1.26% | 6.4천 |
|---|
| 2025.10.15 | ₩47,853 | ₩48,027 | ₩47,479 | ₩47,595 | -0.54% | 2.3천 |
|---|
| 2025.10.14 | ₩47,238 | ₩47,713 | ₩47,238 | ₩47,472 | +0.50% | 1.7천 |
|---|
| 2025.10.13 | ₩47,372 | ₩47,626 | ₩47,235 | ₩47,576 | +0.43% | 1.1만 |
|---|
| 2025.10.10 | ₩48,462 | ₩48,462 | ₩46,781 | ₩46,781 | -3.47% | 5.2천 |
|---|