시장 데이터를 불러오는 중
전체 종목
Fidelity Crypto Industry and Digital Payments ETF 과거 주가
Fidelity Crypto Industry and Digital Payments ETF · FDIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Crypto Industry and Digital Payments ETF · FDIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,810 | ₩54,045 | ₩53,240 | ₩53,895 | +0.16% | 1.7만 |
| 2026.10.08 | ₩54,078 | ₩54,078 | ₩52,443 | ₩53,167 | -1.69% | 3.2만 |
| 2026.10.07 | ₩54,937 | ₩55,379 | ₩54,159 | ₩54,682 | -0.46% | 1.8만 |
| 2026.10.06 | ₩56,881 | ₩57,632 | ₩56,438 | ₩56,438 | -0.78% | 1.2만 |
| 2026.10.05 | ₩56,827 | ₩56,948 | ₩55,894 | ₩56,595 | -0.41% | 3.7만 |
| 2026.10.02 | ₩57,954 | ₩58,322 | ₩55,902 | ₩56,400 | -2.68% | 2.2만 |
| 2026.10.01 | ₩56,358 | ₩57,149 | ₩55,312 | ₩56,338 | -0.04% | 1.8만 |
| 2026.09.30 | ₩58,450 | ₩58,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,512 |
| -3.31% |
| 3만 |
| 2026.09.29 | ₩58,557 | ₩58,745 | ₩57,585 | ₩57,673 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,093 | ₩59,630 | ₩58,021 | ₩58,111 | -1.66% | 2만 |
|---|
| 2026.09.25 | ₩61,212 | ₩61,212 | ₩59,415 | ₩59,882 | -2.17% | 1.6만 |
|---|
| 2026.09.24 | ₩60,850 | ₩61,530 | ₩60,086 | ₩61,148 | +0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩62,419 | ₩62,895 | ₩61,286 | ₩61,286 | -1.82% | 3.5만 |
|---|
| 2026.09.22 | ₩62,620 | ₩63,545 | ₩62,620 | ₩63,049 | +0.69% | 2.4만 |
|---|
| 2026.09.21 | ₩63,170 | ₩63,170 | ₩61,896 | ₩62,660 | -0.81% | 3.3만 |
|---|
| 2026.09.18 | ₩59,040 | ₩60,897 | ₩59,000 | ₩60,897 | +3.15% | 3.8만 |
|---|
| 2026.09.17 | ₩58,208 | ₩58,906 | ₩57,283 | ₩58,116 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩57,551 | ₩57,625 | ₩55,661 | ₩56,762 | -1.37% | 1.7만 |
|---|
| 2026.09.15 | ₩59,093 | ₩59,093 | ₩56,975 | ₩57,480 | -2.73% | 1만 |
|---|
| 2026.09.14 | ₩59,000 | ₩60,649 | ₩59,000 | ₩60,119 | +1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩59,053 | ₩60,629 | ₩59,053 | ₩59,615 | +0.95% | 2.3만 |
|---|
| 2026.09.10 | ₩58,195 | ₩59,469 | ₩58,061 | ₩58,745 | +0.94% | 1.3만 |
|---|
| 2026.09.09 | ₩61,480 | ₩61,480 | ₩59,724 | ₩59,797 | -2.74% | 3.2만 |
|---|
| 2026.09.08 | ₩61,065 | ₩61,681 | ₩60,428 | ₩61,066 | +0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩60,341 | ₩61,162 | ₩60,086 | ₩61,162 | +1.36% | 1.5만 |
|---|
| 2026.09.03 | ₩58,249 | ₩61,306 | ₩58,249 | ₩61,293 | +5.23% | 3.3만 |
|---|
| 2026.09.02 | ₩55,902 | ₩57,767 | ₩55,781 | ₩57,767 | +3.34% | 1.9만 |
|---|
| 2026.09.01 | ₩57,525 | ₩57,967 | ₩56,479 | ₩56,540 | -1.71% | 4.5만 |
|---|
| 2026.08.31 | ₩57,672 | ₩58,933 | ₩57,149 | ₩58,672 | +1.73% | 2.7만 |
|---|
| 2026.08.28 | ₩60,461 | ₩60,480 | ₩57,753 | ₩58,156 | -3.81% | 1.6만 |
|---|
| 2026.08.27 | ₩60,582 | ₩62,164 | ₩60,448 | ₩61,171 | +0.97% | 3만 |
|---|
| 2026.08.26 | ₩60,354 | ₩60,770 | ₩59,697 | ₩59,949 | -0.67% | 2.3만 |
|---|
| 2026.08.25 | ₩59,040 | ₩61,385 | ₩59,040 | ₩61,091 | +3.47% | 2.1만 |
|---|
| 2026.08.24 | ₩59,134 | ₩60,206 | ₩58,923 | ₩58,923 | -0.36% | 1.7만 |
|---|
| 2026.08.21 | ₩59,724 | ₩60,488 | ₩58,711 | ₩59,107 | -1.03% | 3.2만 |
|---|
| 2026.08.20 | ₩57,256 | ₩58,034 | ₩57,055 | ₩57,860 | +1.05% | 4.4만 |
|---|
| 2026.08.19 | ₩54,575 | ₩56,739 | ₩53,851 | ₩55,832 | +2.30% | 2.4만 |
|---|
| 2026.08.18 | ₩55,406 | ₩55,607 | ₩53,998 | ₩54,286 | -2.02% | 2.2만 |
|---|
| 2026.08.17 | ₩56,036 | ₩56,425 | ₩55,647 | ₩56,384 | +0.62% | 2만 |
|---|
| 2026.08.14 | ₩55,755 | ₩56,408 | ₩55,258 | ₩56,145 | +0.70% | 1.9만 |
|---|
| 2026.08.13 | ₩56,050 | ₩57,042 | ₩55,446 | ₩56,307 | +0.46% | 1.9만 |
|---|
| 2026.08.12 | ₩56,063 | ₩56,117 | ₩54,870 | ₩55,617 | -0.80% | 2.8만 |
|---|
| 2026.08.11 | ₩55,178 | ₩55,721 | ₩54,454 | ₩54,608 | -1.03% | 1.6만 |
|---|
| 2026.08.10 | ₩55,245 | ₩55,245 | ₩54,092 | ₩54,542 | -1.27% | 2.3만 |
|---|
| 2026.08.07 | ₩56,251 | ₩56,251 | ₩54,910 | ₩55,299 | -1.69% | 9.7만 |
|---|
| 2026.08.06 | ₩55,326 | ₩56,975 | ₩55,279 | ₩55,466 | +0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩56,935 | ₩57,860 | ₩55,942 | ₩56,239 | -1.22% | 3.2만 |
|---|
| 2026.08.04 | ₩56,358 | ₩57,404 | ₩56,009 | ₩56,955 | +1.06% | 3.1만 |
|---|
| 2026.08.03 | ₩54,776 | ₩56,975 | ₩54,454 | ₩56,292 | +2.77% | 3.9만 |
|---|
| 2026.07.31 | ₩56,693 | ₩56,713 | ₩54,025 | ₩54,895 | -3.17% | 2만 |
|---|
| 2026.07.30 | ₩53,810 | ₩56,304 | ₩53,810 | ₩56,208 | +4.46% | 2.7만 |
|---|
| 2026.07.29 | ₩54,575 | ₩54,910 | ₩52,203 | ₩52,321 | -4.13% | 2.7만 |
|---|
| 2026.07.28 | ₩54,843 | ₩55,366 | ₩53,341 | ₩54,927 | +0.15% | 2.5만 |
|---|
| 2026.07.27 | ₩55,486 | ₩56,304 | ₩54,333 | ₩55,464 | -0.04% | 2.6만 |
|---|
| 2026.07.24 | ₩56,076 | ₩56,303 | ₩54,400 | ₩54,697 | -2.46% | 2.2만 |
|---|
| 2026.07.23 | ₩57,149 | ₩57,833 | ₩56,063 | ₩56,615 | -0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩56,868 | ₩58,316 | ₩56,868 | ₩57,171 | +0.53% | 1.2만 |
|---|
| 2026.07.21 | ₩56,452 | ₩58,202 | ₩56,452 | ₩57,686 | +2.19% | 4.2만 |
|---|
| 2026.07.20 | ₩54,172 | ₩56,506 | ₩54,172 | ₩55,709 | +2.84% | 4만 |
|---|
| 2026.07.17 | ₩53,140 | ₩54,347 | ₩52,215 | ₩53,419 | +0.52% | 2.9만 |
|---|
| 2026.07.16 | ₩55,795 | ₩55,795 | ₩54,239 | ₩54,383 | -2.53% | 2.6만 |
|---|
| 2026.07.15 | ₩56,331 | ₩57,310 | ₩55,708 | ₩56,689 | +0.64% | 2.7만 |
|---|
| 2026.07.14 | ₩55,889 | ₩55,969 | ₩55,004 | ₩55,665 | -0.40% | 3.1만 |
|---|
| 2026.07.13 | ₩55,406 | ₩56,412 | ₩54,668 | ₩55,027 | -0.68% | 1.8만 |
|---|
| 2026.07.10 | ₩57,699 | ₩57,699 | ₩56,251 | ₩56,613 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩56,291 | ₩57,484 | ₩56,291 | ₩56,668 | +0.67% | 2.9만 |
|---|
| 2026.07.08 | ₩54,655 | ₩55,875 | ₩54,078 | ₩55,777 | +2.05% | 5.3만 |
|---|
| 2026.07.07 | ₩56,988 | ₩57,069 | ₩54,776 | ₩55,543 | -2.54% | 1.6만 |
|---|
| 2026.07.06 | ₩56,599 | ₩58,463 | ₩56,599 | ₩57,789 | +2.10% | 2만 |
|---|
| 2026.07.02 | ₩57,444 | ₩58,825 | ₩55,153 | ₩55,859 | -2.76% | 3.4만 |
|---|
| 2026.07.01 | ₩56,613 | ₩58,557 | ₩56,223 | ₩57,034 | +0.74% | 10.5만 |
|---|
| 2026.06.30 | ₩57,605 | ₩57,786 | ₩56,707 | ₩57,297 | -0.54% | 4.2만 |
|---|
| 2026.06.29 | ₩59,482 | ₩59,643 | ₩56,733 | ₩58,630 | -1.43% | 4.8만 |
|---|
| 2026.06.26 | ₩56,117 | ₩59,134 | ₩56,117 | ₩58,837 | +4.85% | 3만 |
|---|
| 2026.06.25 | ₩59,442 | ₩59,442 | ₩56,854 | ₩57,149 | -3.86% | 2.3만 |
|---|
| 2026.06.24 | ₩60,354 | ₩60,354 | ₩57,538 | ₩58,394 | -3.25% | 4.6만 |
|---|
| 2026.06.23 | ₩59,268 | ₩61,869 | ₩59,045 | ₩60,442 | +1.98% | 1.8만 |
|---|
| 2026.06.22 | ₩62,566 | ₩64,859 | ₩61,647 | ₩61,647 | -1.47% | 5.2만 |
|---|
| 2026.06.18 | ₩61,950 | ₩62,191 | ₩61,020 | ₩62,047 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩61,507 | ₩63,599 | ₩60,515 | ₩60,701 | -1.31% | 3.7만 |
|---|
| 2026.06.16 | ₩61,494 | ₩63,223 | ₩61,480 | ₩61,669 | +0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩61,695 | ₩62,888 | ₩61,366 | ₩61,500 | -0.32% | 6만 |
|---|
| 2026.06.12 | ₩58,557 | ₩60,837 | ₩58,463 | ₩59,252 | +1.19% | 6.1만 |
|---|
| 2026.06.11 | ₩55,540 | ₩58,503 | ₩54,990 | ₩58,467 | +5.27% | 5.8만 |
|---|
| 2026.06.10 | ₩56,666 | ₩58,316 | ₩55,031 | ₩55,228 | -2.54% | 3.1만 |
|---|
| 2026.06.09 | ₩59,791 | ₩60,863 | ₩54,977 | ₩57,632 | -3.61% | 5만 |
|---|
| 2026.06.08 | ₩57,994 | ₩59,375 | ₩57,055 | ₩58,730 | +1.27% | 5.6만 |
|---|
| 2026.06.05 | ₩59,469 | ₩59,509 | ₩54,159 | ₩55,647 | -6.43% | 8.8만 |
|---|
| 2026.06.04 | ₩60,166 | ₩62,003 | ₩60,166 | ₩61,293 | +1.87% | 3.5만 |
|---|
| 2026.06.03 | ₩63,478 | ₩64,149 | ₩61,440 | ₩61,797 | -2.65% | 6.4만 |
|---|
| 2026.06.02 | ₩64,149 | ₩65,384 | ₩63,130 | ₩63,506 | -1.00% | 5만 |
|---|
| 2026.06.01 | ₩62,459 | ₩65,650 | ₩62,164 | ₩64,879 | +3.88% | 7.3만 |
|---|
| 2026.05.29 | ₩63,907 | ₩64,108 | ₩62,017 | ₩63,866 | -0.07% | 5.7만 |
|---|
| 2026.05.28 | ₩62,137 | ₩64,350 | ₩61,668 | ₩63,993 | +2.99% | 7만 |
|---|
| 2026.05.27 | ₩61,802 | ₩63,223 | ₩60,635 | ₩63,009 | +1.95% | 6.4만 |
|---|
| 2026.05.26 | ₩61,561 | ₩62,821 | ₩60,930 | ₩61,377 | -0.30% | 5.9만 |
|---|
| 2026.05.22 | ₩60,233 | ₩61,413 | ₩60,019 | ₩60,249 | +0.03% | 6.4만 |
|---|
| 2026.05.21 | ₩57,967 | ₩60,676 | ₩57,967 | ₩60,548 | +4.45% | 4.7만 |
|---|
| 2026.05.20 | ₩56,894 | ₩58,892 | ₩56,479 | ₩58,017 | +1.97% | 4만 |
|---|
| 2026.05.19 | ₩56,573 | ₩56,988 | ₩55,198 | ₩56,291 | -0.50% | 7.3만 |
|---|
| 2026.05.18 | ₩58,007 | ₩58,369 | ₩55,741 | ₩57,240 | -1.32% | 3.1만 |
|---|
| 2026.05.15 | ₩60,327 | ₩60,327 | ₩58,021 | ₩58,513 | -3.01% | 4만 |
|---|
| 2026.05.14 | ₩59,791 | ₩62,660 | ₩58,946 | ₩61,496 | +2.85% | 4.9만 |
|---|
| 2026.05.13 | ₩60,260 | ₩60,971 | ₩58,898 | ₩60,133 | -0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩59,978 | ₩60,394 | ₩58,007 | ₩60,023 | +0.07% | 5.9만 |
|---|
| 2026.05.11 | ₩59,482 | ₩62,674 | ₩58,597 | ₩61,172 | +2.84% | 7.8만 |
|---|
| 2026.05.08 | ₩60,180 | ₩60,795 | ₩58,576 | ₩59,992 | -0.31% | 3.5만 |
|---|
| 2026.05.07 | ₩60,595 | ₩60,676 | ₩57,994 | ₩59,266 | -2.19% | 8.5만 |
|---|
| 2026.05.06 | ₩59,388 | ₩61,551 | ₩59,388 | ₩61,551 | +3.64% | 7만 |
|---|
| 2026.05.05 | ₩56,693 | ₩57,895 | ₩56,318 | ₩57,895 | +2.12% | 5.7만 |
|---|
| 2026.05.04 | ₩54,668 | ₩56,640 | ₩54,668 | ₩56,043 | +2.51% | 3.1만 |
|---|
| 2026.05.01 | ₩54,092 | ₩55,299 | ₩53,944 | ₩54,237 | +0.27% | 6.4만 |
|---|
| 2026.04.30 | ₩52,027 | ₩53,663 | ₩52,027 | ₩53,608 | +3.04% | 5.4만 |
|---|
| 2026.04.29 | ₩52,174 | ₩52,522 | ₩50,673 | ₩51,462 | -1.36% | 3.6만 |
|---|
| 2026.04.28 | ₩52,657 | ₩53,080 | ₩51,688 | ₩52,767 | +0.21% | 4.5만 |
|---|
| 2026.04.27 | ₩54,199 | ₩54,841 | ₩53,314 | ₩53,931 | -0.49% | 3.5만 |
|---|
| 2026.04.24 | ₩55,379 | ₩55,835 | ₩54,347 | ₩54,679 | -1.26% | 3.1만 |
|---|
| 2026.04.23 | ₩56,184 | ₩56,653 | ₩54,132 | ₩54,733 | -2.58% | 1.9만 |
|---|
| 2026.04.22 | ₩55,969 | ₩56,318 | ₩55,527 | ₩56,024 | +0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩56,318 | ₩56,318 | ₩53,716 | ₩54,054 | -4.02% | 3.9만 |
|---|
| 2026.04.20 | ₩54,454 | ₩56,299 | ₩54,416 | ₩56,103 | +3.03% | 2.9만 |
|---|
| 2026.04.17 | ₩54,990 | ₩55,983 | ₩54,293 | ₩55,574 | +1.06% | 8.1만 |
|---|
| 2026.04.16 | ₩53,623 | ₩53,757 | ₩52,014 | ₩53,537 | -0.16% | 4.7만 |
|---|
| 2026.04.15 | ₩52,510 | ₩53,623 | ₩52,282 | ₩53,440 | +1.77% | 5.1만 |
|---|
| 2026.04.14 | ₩51,410 | ₩53,395 | ₩51,410 | ₩52,547 | +2.21% | 8.6만 |
|---|
| 2026.04.13 | ₩47,575 | ₩50,445 | ₩46,826 | ₩50,414 | +5.97% | 5만 |
|---|
| 2026.04.10 | ₩47,709 | ₩48,970 | ₩47,709 | ₩48,006 | +0.62% | 9.1만 |
|---|
| 2026.04.09 | ₩47,548 | ₩48,782 | ₩46,663 | ₩47,501 | -0.10% | 6.5만 |
|---|
| 2026.04.08 | ₩48,487 | ₩48,608 | ₩47,153 | ₩47,884 | -1.24% | 3.7만 |
|---|
| 2026.04.07 | ₩44,504 | ₩45,322 | ₩43,735 | ₩45,309 | +1.81% | 2.3만 |
|---|
| 2026.04.06 | ₩44,384 | ₩45,886 | ₩44,384 | ₩45,221 | +1.89% | 3만 |
|---|
| 2026.04.02 | ₩42,426 | ₩44,504 | ₩42,090 | ₩44,338 | +4.51% | 7.4만 |
|---|
| 2026.04.01 | ₩44,920 | ₩45,202 | ₩43,955 | ₩44,093 | -1.84% | 5.5만 |
|---|
| 2026.03.31 | ₩42,158 | ₩44,250 | ₩42,158 | ₩43,955 | +4.26% | 4.4만 |
|---|
| 2026.03.30 | ₩43,633 | ₩43,633 | ₩41,085 | ₩41,542 | -4.79% | 4.2만 |
|---|
| 2026.03.27 | ₩44,826 | ₩44,846 | ₩42,533 | ₩42,788 | -4.55% | 3.9만 |
|---|
| 2026.03.26 | ₩46,596 | ₩47,186 | ₩45,027 | ₩45,204 | -2.99% | 4만 |
|---|
| 2026.03.25 | ₩47,816 | ₩48,641 | ₩47,173 | ₩47,670 | -0.31% | 3.6만 |
|---|
| 2026.03.24 | ₩48,246 | ₩48,246 | ₩46,261 | ₩46,795 | -3.01% | 2.1만 |
|---|
| 2026.03.23 | ₩47,387 | ₩49,533 | ₩47,387 | ₩48,663 | +2.69% | 4.5만 |
|---|
| 2026.03.20 | ₩47,495 | ₩47,495 | ₩45,933 | ₩46,598 | -1.89% | 2.2만 |
|---|
| 2026.03.19 | ₩47,119 | ₩48,500 | ₩46,569 | ₩47,696 | +1.22% | 3.5만 |
|---|
| 2026.03.18 | ₩48,970 | ₩49,278 | ₩47,857 | ₩48,018 | -1.94% | 3.5만 |
|---|
| 2026.03.17 | ₩49,452 | ₩50,364 | ₩49,184 | ₩49,762 | +0.63% | 3.4만 |
|---|
| 2026.03.16 | ₩49,198 | ₩49,801 | ₩48,815 | ₩49,459 | +0.53% | 2.7만 |
|---|
| 2026.03.13 | ₩48,648 | ₩49,640 | ₩47,508 | ₩47,751 | -1.84% | 2.4만 |
|---|
| 2026.03.12 | ₩48,286 | ₩48,286 | ₩46,972 | ₩47,458 | -1.71% | 3.6만 |
|---|
| 2026.03.11 | ₩48,514 | ₩49,439 | ₩48,272 | ₩48,824 | +0.64% | 3.3만 |
|---|
| 2026.03.10 | ₩48,943 | ₩49,379 | ₩47,977 | ₩48,339 | -1.23% | 3.8만 |
|---|
| 2026.03.09 | ₩46,355 | ₩48,333 | ₩46,261 | ₩48,207 | +3.99% | 2.6만 |
|---|
| 2026.03.06 | ₩47,816 | ₩48,514 | ₩46,449 | ₩46,864 | -1.99% | 2.9만 |
|---|
| 2026.03.05 | ₩49,278 | ₩50,525 | ₩48,004 | ₩49,178 | -0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩48,165 | ₩50,673 | ₩48,165 | ₩50,172 | +4.17% | 3.3만 |
|---|
| 2026.03.03 | ₩46,932 | ₩48,044 | ₩45,738 | ₩47,226 | +0.63% | 3.5만 |
|---|
| 2026.03.02 | ₩46,435 | ₩49,392 | ₩46,435 | ₩48,982 | +5.48% | 4만 |
|---|
| 2026.02.27 | ₩49,064 | ₩49,064 | ₩47,200 | ₩47,917 | -2.34% | 3.6만 |
|---|
| 2026.02.26 | ₩49,506 | ₩50,203 | ₩48,420 | ₩49,696 | +0.38% | 4.2만 |
|---|
| 2026.02.25 | ₩49,251 | ₩50,150 | ₩48,836 | ₩49,498 | +0.50% | 4.2만 |
|---|
| 2026.02.24 | ₩45,993 | ₩48,132 | ₩45,993 | ₩47,890 | +4.13% | 4.4만 |
|---|
| 2026.02.23 | ₩46,650 | ₩46,757 | ₩45,705 | ₩46,280 | -0.79% | 5.2만 |
|---|
| 2026.02.20 | ₩47,159 | ₩48,406 | ₩46,797 | ₩47,147 | -0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩46,744 | ₩47,669 | ₩46,409 | ₩47,661 | +1.96% | 2.8만 |
|---|
| 2026.02.18 | ₩47,200 | ₩48,809 | ₩47,200 | ₩47,897 | +1.48% | 3.5만 |
|---|
| 2026.02.17 | ₩47,240 | ₩48,259 | ₩46,234 | ₩47,429 | +0.40% | 6.1만 |
|---|
| 2026.02.13 | ₩47,052 | ₩49,131 | ₩46,261 | ₩48,219 | +2.48% | 3.5만 |
|---|
| 2026.02.12 | ₩48,675 | ₩48,675 | ₩46,234 | ₩46,690 | -4.08% | 9.4만 |
|---|
| 2026.02.11 | ₩50,403 | ₩50,403 | ₩47,696 | ₩48,581 | -3.62% | 4.8만 |
|---|
| 2026.02.10 | ₩50,485 | ₩51,390 | ₩49,922 | ₩50,038 | -0.88% | 4.4만 |
|---|
| 2026.02.09 | ₩48,272 | ₩50,941 | ₩48,272 | ₩50,677 | +4.98% | 6.5만 |
|---|
| 2026.02.06 | ₩45,443 | ₩48,608 | ₩45,443 | ₩48,443 | +6.60% | 13.4만 |
|---|
| 2026.02.05 | ₩46,181 | ₩48,018 | ₩43,794 | ₩43,807 | -5.14% | 11.4만 |
|---|
| 2026.02.04 | ₩50,190 | ₩50,404 | ₩46,730 | ₩48,101 | -4.16% | 9.6만 |
|---|
| 2026.02.03 | ₩52,121 | ₩52,268 | ₩49,025 | ₩50,954 | -2.24% | 8.5만 |
|---|
| 2026.02.02 | ₩51,745 | ₩52,966 | ₩51,491 | ₩51,945 | +0.39% | 15.9만 |
|---|
| 2026.01.30 | ₩54,990 | ₩55,131 | ₩52,582 | ₩53,003 | -3.61% | 6.9만 |
|---|
| 2026.01.29 | ₩58,021 | ₩58,021 | ₩54,561 | ₩55,883 | -3.68% | 5.7만 |
|---|
| 2026.01.28 | ₩58,557 | ₩59,147 | ₩57,746 | ₩58,223 | -0.57% | 4.8만 |
|---|
| 2026.01.27 | ₩56,573 | ₩58,691 | ₩56,211 | ₩58,490 | +3.39% | 3.4만 |
|---|
| 2026.01.26 | ₩57,471 | ₩57,833 | ₩56,291 | ₩56,410 | -1.85% | 4.9만 |
|---|
| 2026.01.23 | ₩56,425 | ₩58,892 | ₩55,339 | ₩57,608 | +2.10% | 5만 |
|---|
| 2026.01.22 | ₩58,034 | ₩58,149 | ₩56,237 | ₩56,640 | -2.40% | 5.9만 |
|---|
| 2026.01.21 | ₩57,712 | ₩58,631 | ₩54,990 | ₩57,031 | -1.18% | 9.2만 |
|---|
| 2026.01.20 | ₩57,699 | ₩58,790 | ₩56,787 | ₩57,220 | -0.83% | 10.1만 |
|---|
| 2026.01.16 | ₩58,262 | ₩60,783 | ₩58,048 | ₩60,078 | +3.12% | 4.4만 |
|---|
| 2026.01.15 | ₩59,549 | ₩59,549 | ₩58,061 | ₩58,249 | -2.18% | 5만 |
|---|
| 2026.01.14 | ₩59,201 | ₩60,072 | ₩58,664 | ₩59,536 | +0.57% | 6.7만 |
|---|
| 2026.01.13 | ₩59,026 | ₩59,549 | ₩57,927 | ₩58,975 | -0.09% | 5.2만 |
|---|
| 2026.01.12 | ₩57,417 | ₩58,919 | ₩56,963 | ₩58,691 | +2.22% | 4.1만 |
|---|
| 2026.01.09 | ₩57,431 | ₩58,490 | ₩56,961 | ₩57,605 | +0.30% | 5.2만 |
|---|
| 2026.01.08 | ₩56,036 | ₩57,860 | ₩56,036 | ₩57,184 | +2.05% | 5.3만 |
|---|
| 2026.01.07 | ₩57,391 | ₩57,391 | ₩55,983 | ₩56,311 | -1.88% | 9.5만 |
|---|
| 2026.01.06 | ₩58,048 | ₩58,182 | ₩55,889 | ₩57,673 | -0.64% | 6만 |
|---|
| 2026.01.05 | ₩55,929 | ₩58,262 | ₩55,808 | ₩57,940 | +3.60% | 8.4만 |
|---|
| 2026.01.02 | ₩52,402 | ₩54,575 | ₩51,835 | ₩54,261 | +3.55% | 6.6만 |
|---|
| 2025.12.31 | ₩51,812 | ₩52,382 | ₩51,316 | ₩51,661 | -0.29% | 6.1만 |
|---|
| 2025.12.30 | ₩53,140 | ₩53,502 | ₩52,232 | ₩52,237 | -1.70% | 6.2만 |
|---|
| 2025.12.29 | ₩52,590 | ₩54,266 | ₩52,590 | ₩53,199 | +1.16% | 6.9만 |
|---|
| 2025.12.26 | ₩54,575 | ₩54,709 | ₩52,966 | ₩53,443 | -2.07% | 6만 |
|---|
| 2025.12.24 | ₩54,561 | ₩54,923 | ₩54,146 | ₩54,626 | +0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩55,017 | ₩55,580 | ₩54,162 | ₩54,668 | -0.63% | 7.5만 |
|---|
| 2025.12.22 | ₩55,822 | ₩57,176 | ₩55,460 | ₩55,531 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩52,697 | ₩54,963 | ₩52,697 | ₩54,756 | +3.91% | 8.5만 |
|---|
| 2025.12.18 | ₩53,234 | ₩54,615 | ₩52,121 | ₩52,587 | -1.21% | 9.7만 |
|---|
| 2025.12.17 | ₩54,132 | ₩54,990 | ₩51,685 | ₩51,731 | -4.44% | 6.6만 |
|---|
| 2025.12.16 | ₩52,644 | ₩54,186 | ₩52,342 | ₩53,759 | +2.12% | 9.3만 |
|---|
| 2025.12.15 | ₩57,364 | ₩57,364 | ₩52,952 | ₩53,285 | -7.11% | 10.2만 |
|---|
| 2025.12.12 | ₩59,818 | ₩60,736 | ₩57,189 | ₩57,404 | -4.03% | 4.7만 |
|---|
| 2025.12.11 | ₩59,375 | ₩60,153 | ₩57,913 | ₩59,724 | +0.59% | 9.3만 |
|---|
| 2025.12.10 | ₩60,528 | ₩61,427 | ₩59,268 | ₩60,491 | -0.06% | 4.7만 |
|---|
| 2025.12.09 | ₩59,000 | ₩61,936 | ₩58,892 | ₩60,637 | +2.78% | 4.8만 |
|---|
| 2025.12.08 | ₩59,362 | ₩59,992 | ₩58,195 | ₩59,277 | -0.14% | 3.3만 |
|---|
| 2025.12.05 | ₩60,180 | ₩60,180 | ₩58,463 | ₩58,943 | -2.05% | 5.8만 |
|---|
| 2025.12.04 | ₩58,758 | ₩60,513 | ₩58,115 | ₩60,316 | +2.65% | 6.6만 |
|---|
| 2025.12.03 | ₩57,350 | ₩58,986 | ₩56,492 | ₩58,871 | +2.65% | 5.2만 |
|---|
| 2025.12.02 | ₩58,571 | ₩59,764 | ₩56,747 | ₩56,801 | -3.02% | 5.6만 |
|---|
| 2025.12.01 | ₩57,994 | ₩58,832 | ₩56,988 | ₩58,235 | +0.42% | 9.2만 |
|---|
| 2025.11.28 | ₩59,308 | ₩60,877 | ₩58,840 | ₩60,273 | +1.63% | 8.6만 |
|---|
| 2025.11.26 | ₩56,613 | ₩58,235 | ₩55,647 | ₩57,900 | +2.27% | 9만 |
|---|
| 2025.11.25 | ₩54,199 | ₩55,527 | ₩52,657 | ₩55,527 | +2.45% | 5.5만 |
|---|
| 2025.11.24 | ₩52,121 | ₩55,071 | ₩52,121 | ₩55,071 | +5.66% | 4.7만 |
|---|
| 2025.11.21 | ₩50,471 | ₩51,658 | ₩48,809 | ₩50,941 | +0.93% | 9.1만 |
|---|
| 2025.11.20 | ₩55,191 | ₩56,184 | ₩50,791 | ₩50,844 | -7.88% | 7.4만 |
|---|
| 2025.11.19 | ₩54,239 | ₩54,781 | ₩52,067 | ₩53,086 | -2.13% | 14.4만 |
|---|
| 2025.11.18 | ₩52,523 | ₩55,245 | ₩52,523 | ₩54,172 | +3.14% | 7.5만 |
|---|
| 2025.11.17 | ₩54,441 | ₩55,540 | ₩52,738 | ₩53,542 | -1.65% | 13.9만 |
|---|
| 2025.11.14 | ₩53,864 | ₩57,323 | ₩53,716 | ₩55,111 | +2.32% | 10.9만 |
|---|
| 2025.11.13 | ₩59,978 | ₩59,978 | ₩56,009 | ₩56,184 | -6.33% | 12.8만 |
|---|
| 2025.11.12 | ₩63,197 | ₩63,585 | ₩60,448 | ₩61,319 | -2.97% | 6.9만 |
|---|
| 2025.11.11 | ₩64,618 | ₩64,618 | ₩62,459 | ₩62,888 | -2.68% | 7.4만 |
|---|
| 2025.11.10 | ₩67,970 | ₩68,372 | ₩64,792 | ₩65,583 | -3.51% | 5.4만 |
|---|
| 2025.11.07 | ₩63,183 | ₩66,066 | ₩61,923 | ₩65,476 | +3.63% | 10.8만 |
|---|
| 2025.11.06 | ₩70,317 | ₩70,317 | ₩65,479 | ₩65,798 | -6.43% | 13.7만 |
|---|
| 2025.11.05 | ₩68,600 | ₩70,633 | ₩68,433 | ₩70,478 | +2.74% | 4.1만 |
|---|
| 2025.11.04 | ₩68,855 | ₩71,664 | ₩67,702 | ₩67,715 | -1.66% | 10.8만 |
|---|
| 2025.11.03 | ₩74,044 | ₩74,058 | ₩70,196 | ₩71,698 | -3.17% | 10.3만 |
|---|
| 2025.10.31 | ₩70,826 | ₩72,409 | ₩69,888 | ₩71,148 | +0.45% | 6.8만 |
|---|
| 2025.10.30 | ₩71,014 | ₩71,725 | ₩69,190 | ₩69,190 | -2.57% | 7.6만 |
|---|
| 2025.10.29 | ₩74,514 | ₩74,554 | ₩71,068 | ₩72,315 | -2.95% | 9.5만 |
|---|
| 2025.10.28 | ₩76,016 | ₩77,383 | ₩74,246 | ₩74,440 | -2.07% | 10.6만 |
|---|
| 2025.10.27 | ₩76,740 | ₩76,740 | ₩74,997 | ₩76,056 | -0.89% | 12.1만 |
|---|
| 2025.10.24 | ₩73,481 | ₩74,822 | ₩73,082 | ₩74,822 | +1.82% | 10.6만 |
|---|
| 2025.10.23 | ₩69,110 | ₩71,443 | ₩68,212 | ₩70,645 | +2.22% | 10.1만 |
|---|
| 2025.10.22 | ₩71,215 | ₩72,207 | ₩66,361 | ₩68,399 | -3.95% | 19.4만 |
|---|
| 2025.10.21 | ₩75,064 | ₩75,064 | ₩72,261 | ₩72,918 | -2.86% | 13.1만 |
|---|
| 2025.10.20 | ₩75,238 | ₩77,491 | ₩74,259 | ₩75,412 | +0.23% | 9만 |
|---|
| 2025.10.17 | ₩71,470 | ₩73,079 | ₩70,436 | ₩72,650 | +1.65% | 10.9만 |
|---|
| 2025.10.16 | ₩79,462 | ₩79,462 | ₩73,750 | ₩73,917 | -6.98% | 14.5만 |
|---|
| 2025.10.15 | ₩79,247 | ₩80,655 | ₩76,431 | ₩78,845 | -0.51% | 9.6만 |
|---|
| 2025.10.14 | ₩73,682 | ₩79,489 | ₩71,242 | ₩77,538 | +5.23% | 19.4만 |
|---|
| 2025.10.13 | ₩74,997 | ₩76,297 | ₩73,361 | ₩75,895 | +1.20% | 11.2만 |
|---|
| 2025.10.10 | ₩78,630 | ₩80,843 | ₩71,631 | ₩72,435 | -7.88% | 18.5만 |
|---|