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 | ₩53,814 | ₩54,048 | ₩53,244 | ₩53,898 | +0.16% | 1.7만 |
| 2026.10.08 | ₩54,082 | ₩54,082 | ₩52,446 | ₩53,170 | -1.69% | 3.2만 |
| 2026.10.07 | ₩54,940 | ₩55,382 | ₩54,162 | ₩54,685 | -0.46% | 1.8만 |
| 2026.10.06 | ₩56,884 | ₩57,635 | ₩56,442 | ₩56,442 | -0.78% | 1.2만 |
| 2026.10.05 | ₩56,831 | ₩56,951 | ₩55,897 | ₩56,599 | -0.41% | 3.7만 |
| 2026.10.02 | ₩57,957 | ₩58,326 | ₩55,905 | ₩56,403 | -2.68% | 2.2만 |
| 2026.10.01 | ₩56,361 | ₩57,153 | ₩55,315 | ₩56,341 | -0.04% | 1.8만 |
| 2026.09.30 | ₩58,453 | ₩58,453 | ₩56,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,516 |
| -3.31% |
| 3만 |
| 2026.09.29 | ₩58,561 | ₩58,748 | ₩57,588 | ₩57,677 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,097 | ₩59,633 | ₩58,024 | ₩58,114 | -1.66% | 2만 |
|---|
| 2026.09.25 | ₩61,216 | ₩61,216 | ₩59,419 | ₩59,885 | -2.17% | 1.6만 |
|---|
| 2026.09.24 | ₩60,854 | ₩61,534 | ₩60,089 | ₩61,151 | +0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩62,423 | ₩62,899 | ₩61,289 | ₩61,289 | -1.82% | 3.5만 |
|---|
| 2026.09.22 | ₩62,624 | ₩63,549 | ₩62,624 | ₩63,053 | +0.69% | 2.4만 |
|---|
| 2026.09.21 | ₩63,174 | ₩63,174 | ₩61,900 | ₩62,664 | -0.81% | 3.3만 |
|---|
| 2026.09.18 | ₩59,043 | ₩60,901 | ₩59,003 | ₩60,901 | +3.15% | 3.8만 |
|---|
| 2026.09.17 | ₩58,212 | ₩58,909 | ₩57,287 | ₩58,119 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩57,555 | ₩57,629 | ₩55,664 | ₩56,765 | -1.37% | 1.7만 |
|---|
| 2026.09.15 | ₩59,097 | ₩59,097 | ₩56,978 | ₩57,484 | -2.73% | 1만 |
|---|
| 2026.09.14 | ₩59,003 | ₩60,653 | ₩59,003 | ₩60,123 | +1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩59,057 | ₩60,632 | ₩59,057 | ₩59,619 | +0.95% | 2.3만 |
|---|
| 2026.09.10 | ₩58,199 | ₩59,472 | ₩58,064 | ₩58,748 | +0.94% | 1.3만 |
|---|
| 2026.09.09 | ₩61,484 | ₩61,484 | ₩59,727 | ₩59,801 | -2.74% | 3.2만 |
|---|
| 2026.09.08 | ₩61,068 | ₩61,685 | ₩60,431 | ₩61,070 | +0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩60,344 | ₩61,166 | ₩60,089 | ₩61,166 | +1.36% | 1.5만 |
|---|
| 2026.09.03 | ₩58,252 | ₩61,310 | ₩58,252 | ₩61,296 | +5.23% | 3.3만 |
|---|
| 2026.09.02 | ₩55,905 | ₩57,771 | ₩55,785 | ₩57,771 | +3.34% | 1.9만 |
|---|
| 2026.09.01 | ₩57,528 | ₩57,971 | ₩56,482 | ₩56,544 | -1.71% | 4.5만 |
|---|
| 2026.08.31 | ₩57,676 | ₩58,936 | ₩57,153 | ₩58,676 | +1.73% | 2.7만 |
|---|
| 2026.08.28 | ₩60,465 | ₩60,484 | ₩57,756 | ₩58,160 | -3.81% | 1.6만 |
|---|
| 2026.08.27 | ₩60,585 | ₩62,168 | ₩60,451 | ₩61,174 | +0.97% | 3만 |
|---|
| 2026.08.26 | ₩60,358 | ₩60,773 | ₩59,700 | ₩59,953 | -0.67% | 2.3만 |
|---|
| 2026.08.25 | ₩59,043 | ₩61,389 | ₩59,043 | ₩61,095 | +3.47% | 2.1만 |
|---|
| 2026.08.24 | ₩59,137 | ₩60,210 | ₩58,927 | ₩58,927 | -0.36% | 1.7만 |
|---|
| 2026.08.21 | ₩59,727 | ₩60,492 | ₩58,715 | ₩59,110 | -1.03% | 3.2만 |
|---|
| 2026.08.20 | ₩57,260 | ₩58,038 | ₩57,059 | ₩57,863 | +1.05% | 4.4만 |
|---|
| 2026.08.19 | ₩54,578 | ₩56,742 | ₩53,854 | ₩55,836 | +2.30% | 2.4만 |
|---|
| 2026.08.18 | ₩55,409 | ₩55,610 | ₩54,001 | ₩54,290 | -2.02% | 2.2만 |
|---|
| 2026.08.17 | ₩56,040 | ₩56,428 | ₩55,651 | ₩56,387 | +0.62% | 2만 |
|---|
| 2026.08.14 | ₩55,758 | ₩56,411 | ₩55,262 | ₩56,148 | +0.70% | 1.9만 |
|---|
| 2026.08.13 | ₩56,053 | ₩57,045 | ₩55,450 | ₩56,310 | +0.46% | 1.9만 |
|---|
| 2026.08.12 | ₩56,066 | ₩56,120 | ₩54,873 | ₩55,620 | -0.80% | 2.8만 |
|---|
| 2026.08.11 | ₩55,181 | ₩55,724 | ₩54,457 | ₩54,611 | -1.03% | 1.6만 |
|---|
| 2026.08.10 | ₩55,248 | ₩55,248 | ₩54,095 | ₩54,546 | -1.27% | 2.3만 |
|---|
| 2026.08.07 | ₩56,254 | ₩56,254 | ₩54,913 | ₩55,302 | -1.69% | 9.7만 |
|---|
| 2026.08.06 | ₩55,329 | ₩56,978 | ₩55,282 | ₩55,470 | +0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩56,938 | ₩57,863 | ₩55,946 | ₩56,242 | -1.22% | 3.2만 |
|---|
| 2026.08.04 | ₩56,361 | ₩57,407 | ₩56,013 | ₩56,958 | +1.06% | 3.1만 |
|---|
| 2026.08.03 | ₩54,779 | ₩56,978 | ₩54,457 | ₩56,296 | +2.77% | 3.9만 |
|---|
| 2026.07.31 | ₩56,697 | ₩56,717 | ₩54,028 | ₩54,898 | -3.17% | 2만 |
|---|
| 2026.07.30 | ₩53,814 | ₩56,308 | ₩53,814 | ₩56,211 | +4.46% | 2.7만 |
|---|
| 2026.07.29 | ₩54,578 | ₩54,913 | ₩52,206 | ₩52,324 | -4.13% | 2.7만 |
|---|
| 2026.07.28 | ₩54,846 | ₩55,369 | ₩53,344 | ₩54,931 | +0.15% | 2.5만 |
|---|
| 2026.07.27 | ₩55,490 | ₩56,308 | ₩54,337 | ₩55,467 | -0.04% | 2.6만 |
|---|
| 2026.07.24 | ₩56,080 | ₩56,306 | ₩54,404 | ₩54,700 | -2.46% | 2.2만 |
|---|
| 2026.07.23 | ₩57,153 | ₩57,836 | ₩56,066 | ₩56,619 | -0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩56,871 | ₩58,319 | ₩56,871 | ₩57,174 | +0.53% | 1.2만 |
|---|
| 2026.07.21 | ₩56,455 | ₩58,205 | ₩56,455 | ₩57,689 | +2.19% | 4.2만 |
|---|
| 2026.07.20 | ₩54,176 | ₩56,509 | ₩54,176 | ₩55,712 | +2.84% | 4만 |
|---|
| 2026.07.17 | ₩53,143 | ₩54,350 | ₩52,218 | ₩53,422 | +0.52% | 2.9만 |
|---|
| 2026.07.16 | ₩55,798 | ₩55,798 | ₩54,243 | ₩54,386 | -2.53% | 2.6만 |
|---|
| 2026.07.15 | ₩56,335 | ₩57,313 | ₩55,711 | ₩56,693 | +0.64% | 2.7만 |
|---|
| 2026.07.14 | ₩55,892 | ₩55,973 | ₩55,007 | ₩55,668 | -0.40% | 3.1만 |
|---|
| 2026.07.13 | ₩55,409 | ₩56,415 | ₩54,672 | ₩55,030 | -0.68% | 1.8만 |
|---|
| 2026.07.10 | ₩57,702 | ₩57,702 | ₩56,254 | ₩56,616 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩56,294 | ₩57,488 | ₩56,294 | ₩56,671 | +0.67% | 2.9만 |
|---|
| 2026.07.08 | ₩54,658 | ₩55,879 | ₩54,082 | ₩55,781 | +2.05% | 5.3만 |
|---|
| 2026.07.07 | ₩56,992 | ₩57,072 | ₩54,779 | ₩55,546 | -2.54% | 1.6만 |
|---|
| 2026.07.06 | ₩56,603 | ₩58,467 | ₩56,603 | ₩57,792 | +2.10% | 2만 |
|---|
| 2026.07.02 | ₩57,448 | ₩58,829 | ₩55,156 | ₩55,863 | -2.76% | 3.4만 |
|---|
| 2026.07.01 | ₩56,616 | ₩58,561 | ₩56,226 | ₩57,037 | +0.74% | 10.5만 |
|---|
| 2026.06.30 | ₩57,608 | ₩57,790 | ₩56,710 | ₩57,300 | -0.54% | 4.2만 |
|---|
| 2026.06.29 | ₩59,486 | ₩59,647 | ₩56,737 | ₩58,633 | -1.43% | 4.8만 |
|---|
| 2026.06.26 | ₩56,120 | ₩59,137 | ₩56,120 | ₩58,841 | +4.85% | 3만 |
|---|
| 2026.06.25 | ₩59,446 | ₩59,446 | ₩56,858 | ₩57,153 | -3.86% | 2.3만 |
|---|
| 2026.06.24 | ₩60,358 | ₩60,358 | ₩57,541 | ₩58,397 | -3.25% | 4.6만 |
|---|
| 2026.06.23 | ₩59,271 | ₩61,873 | ₩59,049 | ₩60,446 | +1.98% | 1.8만 |
|---|
| 2026.06.22 | ₩62,570 | ₩64,863 | ₩61,650 | ₩61,650 | -1.47% | 5.2만 |
|---|
| 2026.06.18 | ₩61,953 | ₩62,195 | ₩61,024 | ₩62,051 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩61,511 | ₩63,603 | ₩60,518 | ₩60,705 | -1.31% | 3.7만 |
|---|
| 2026.06.16 | ₩61,497 | ₩63,227 | ₩61,484 | ₩61,673 | +0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩61,698 | ₩62,892 | ₩61,370 | ₩61,504 | -0.32% | 6만 |
|---|
| 2026.06.12 | ₩58,561 | ₩60,840 | ₩58,467 | ₩59,255 | +1.19% | 6.1만 |
|---|
| 2026.06.11 | ₩55,543 | ₩58,507 | ₩54,994 | ₩58,471 | +5.27% | 5.8만 |
|---|
| 2026.06.10 | ₩56,670 | ₩58,319 | ₩55,034 | ₩55,231 | -2.54% | 3.1만 |
|---|
| 2026.06.09 | ₩59,794 | ₩60,867 | ₩54,980 | ₩57,635 | -3.61% | 5만 |
|---|
| 2026.06.08 | ₩57,997 | ₩59,379 | ₩57,059 | ₩58,734 | +1.27% | 5.6만 |
|---|
| 2026.06.05 | ₩59,472 | ₩59,513 | ₩54,162 | ₩55,651 | -6.43% | 8.8만 |
|---|
| 2026.06.04 | ₩60,170 | ₩62,007 | ₩60,170 | ₩61,296 | +1.87% | 3.5만 |
|---|
| 2026.06.03 | ₩63,482 | ₩64,152 | ₩61,444 | ₩61,800 | -2.65% | 6.4만 |
|---|
| 2026.06.02 | ₩64,152 | ₩65,388 | ₩63,133 | ₩63,510 | -1.00% | 5만 |
|---|
| 2026.06.01 | ₩62,463 | ₩65,654 | ₩62,168 | ₩64,883 | +3.88% | 7.3만 |
|---|
| 2026.05.29 | ₩63,911 | ₩64,112 | ₩62,020 | ₩63,870 | -0.07% | 5.7만 |
|---|
| 2026.05.28 | ₩62,141 | ₩64,354 | ₩61,672 | ₩63,997 | +2.99% | 7만 |
|---|
| 2026.05.27 | ₩61,806 | ₩63,227 | ₩60,639 | ₩63,013 | +1.95% | 6.4만 |
|---|
| 2026.05.26 | ₩61,564 | ₩62,825 | ₩60,934 | ₩61,381 | -0.30% | 5.9만 |
|---|
| 2026.05.22 | ₩60,237 | ₩61,417 | ₩60,022 | ₩60,253 | +0.03% | 6.4만 |
|---|
| 2026.05.21 | ₩57,971 | ₩60,679 | ₩57,971 | ₩60,552 | +4.45% | 4.7만 |
|---|
| 2026.05.20 | ₩56,898 | ₩58,896 | ₩56,482 | ₩58,020 | +1.97% | 4만 |
|---|
| 2026.05.19 | ₩56,576 | ₩56,992 | ₩55,201 | ₩56,294 | -0.50% | 7.3만 |
|---|
| 2026.05.18 | ₩58,011 | ₩58,373 | ₩55,745 | ₩57,244 | -1.32% | 3.1만 |
|---|
| 2026.05.15 | ₩60,331 | ₩60,331 | ₩58,024 | ₩58,516 | -3.01% | 4만 |
|---|
| 2026.05.14 | ₩59,794 | ₩62,664 | ₩58,949 | ₩61,500 | +2.85% | 4.9만 |
|---|
| 2026.05.13 | ₩60,264 | ₩60,974 | ₩58,901 | ₩60,136 | -0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩59,982 | ₩60,398 | ₩58,011 | ₩60,026 | +0.07% | 5.9만 |
|---|
| 2026.05.11 | ₩59,486 | ₩62,677 | ₩58,601 | ₩61,176 | +2.84% | 7.8만 |
|---|
| 2026.05.08 | ₩60,183 | ₩60,799 | ₩58,579 | ₩59,995 | -0.31% | 3.5만 |
|---|
| 2026.05.07 | ₩60,599 | ₩60,679 | ₩57,997 | ₩59,270 | -2.19% | 8.5만 |
|---|
| 2026.05.06 | ₩59,392 | ₩61,555 | ₩59,392 | ₩61,555 | +3.64% | 7만 |
|---|
| 2026.05.05 | ₩56,697 | ₩57,898 | ₩56,321 | ₩57,898 | +2.12% | 5.7만 |
|---|
| 2026.05.04 | ₩54,672 | ₩56,643 | ₩54,672 | ₩56,046 | +2.51% | 3.1만 |
|---|
| 2026.05.01 | ₩54,095 | ₩55,302 | ₩53,948 | ₩54,240 | +0.27% | 6.4만 |
|---|
| 2026.04.30 | ₩52,030 | ₩53,666 | ₩52,030 | ₩53,611 | +3.04% | 5.4만 |
|---|
| 2026.04.29 | ₩52,178 | ₩52,525 | ₩50,676 | ₩51,465 | -1.36% | 3.6만 |
|---|
| 2026.04.28 | ₩52,660 | ₩53,083 | ₩51,691 | ₩52,770 | +0.21% | 4.5만 |
|---|
| 2026.04.27 | ₩54,202 | ₩54,845 | ₩53,317 | ₩53,934 | -0.49% | 3.5만 |
|---|
| 2026.04.24 | ₩55,382 | ₩55,838 | ₩54,350 | ₩54,682 | -1.26% | 3.1만 |
|---|
| 2026.04.23 | ₩56,187 | ₩56,656 | ₩54,135 | ₩54,736 | -2.58% | 1.9만 |
|---|
| 2026.04.22 | ₩55,973 | ₩56,321 | ₩55,530 | ₩56,027 | +0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩56,321 | ₩56,321 | ₩53,720 | ₩54,058 | -4.02% | 3.9만 |
|---|
| 2026.04.20 | ₩54,457 | ₩56,302 | ₩54,420 | ₩56,107 | +3.03% | 2.9만 |
|---|
| 2026.04.17 | ₩54,994 | ₩55,986 | ₩54,296 | ₩55,577 | +1.06% | 8.1만 |
|---|
| 2026.04.16 | ₩53,626 | ₩53,760 | ₩52,017 | ₩53,540 | -0.16% | 4.7만 |
|---|
| 2026.04.15 | ₩52,513 | ₩53,626 | ₩52,285 | ₩53,443 | +1.77% | 5.1만 |
|---|
| 2026.04.14 | ₩51,413 | ₩53,398 | ₩51,413 | ₩52,550 | +2.21% | 8.6만 |
|---|
| 2026.04.13 | ₩47,578 | ₩50,448 | ₩46,828 | ₩50,417 | +5.97% | 5만 |
|---|
| 2026.04.10 | ₩47,712 | ₩48,973 | ₩47,712 | ₩48,008 | +0.62% | 9.1만 |
|---|
| 2026.04.09 | ₩47,551 | ₩48,785 | ₩46,666 | ₩47,504 | -0.10% | 6.5만 |
|---|
| 2026.04.08 | ₩48,490 | ₩48,611 | ₩47,156 | ₩47,886 | -1.24% | 3.7만 |
|---|
| 2026.04.07 | ₩44,507 | ₩45,325 | ₩43,737 | ₩45,312 | +1.81% | 2.3만 |
|---|
| 2026.04.06 | ₩44,386 | ₩45,888 | ₩44,386 | ₩45,223 | +1.89% | 3만 |
|---|
| 2026.04.02 | ₩42,429 | ₩44,507 | ₩42,092 | ₩44,341 | +4.51% | 7.4만 |
|---|
| 2026.04.01 | ₩44,923 | ₩45,204 | ₩43,957 | ₩44,095 | -1.84% | 5.5만 |
|---|
| 2026.03.31 | ₩42,160 | ₩44,252 | ₩42,160 | ₩43,957 | +4.26% | 4.4만 |
|---|
| 2026.03.30 | ₩43,635 | ₩43,635 | ₩41,088 | ₩41,545 | -4.79% | 4.2만 |
|---|
| 2026.03.27 | ₩44,829 | ₩44,849 | ₩42,536 | ₩42,791 | -4.55% | 3.9만 |
|---|
| 2026.03.26 | ₩46,599 | ₩47,189 | ₩45,030 | ₩45,207 | -2.99% | 4만 |
|---|
| 2026.03.25 | ₩47,819 | ₩48,644 | ₩47,176 | ₩47,673 | -0.31% | 3.6만 |
|---|
| 2026.03.24 | ₩48,248 | ₩48,248 | ₩46,264 | ₩46,798 | -3.01% | 2.1만 |
|---|
| 2026.03.23 | ₩47,390 | ₩49,536 | ₩47,390 | ₩48,666 | +2.69% | 4.5만 |
|---|
| 2026.03.20 | ₩47,498 | ₩47,498 | ₩45,935 | ₩46,600 | -1.89% | 2.2만 |
|---|
| 2026.03.19 | ₩47,122 | ₩48,503 | ₩46,572 | ₩47,699 | +1.22% | 3.5만 |
|---|
| 2026.03.18 | ₩48,973 | ₩49,281 | ₩47,860 | ₩48,020 | -1.94% | 3.5만 |
|---|
| 2026.03.17 | ₩49,455 | ₩50,367 | ₩49,187 | ₩49,765 | +0.63% | 3.4만 |
|---|
| 2026.03.16 | ₩49,201 | ₩49,804 | ₩48,818 | ₩49,462 | +0.53% | 2.7만 |
|---|
| 2026.03.13 | ₩48,651 | ₩49,643 | ₩47,511 | ₩47,754 | -1.84% | 2.4만 |
|---|
| 2026.03.12 | ₩48,289 | ₩48,289 | ₩46,975 | ₩47,461 | -1.71% | 3.6만 |
|---|
| 2026.03.11 | ₩48,517 | ₩49,442 | ₩48,275 | ₩48,826 | +0.64% | 3.3만 |
|---|
| 2026.03.10 | ₩48,946 | ₩49,382 | ₩47,980 | ₩48,342 | -1.23% | 3.8만 |
|---|
| 2026.03.09 | ₩46,358 | ₩48,336 | ₩46,264 | ₩48,210 | +3.99% | 2.6만 |
|---|
| 2026.03.06 | ₩47,819 | ₩48,517 | ₩46,452 | ₩46,867 | -1.99% | 2.9만 |
|---|
| 2026.03.05 | ₩49,281 | ₩50,528 | ₩48,007 | ₩49,180 | -0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩48,168 | ₩50,676 | ₩48,168 | ₩50,175 | +4.17% | 3.3만 |
|---|
| 2026.03.03 | ₩46,934 | ₩48,047 | ₩45,741 | ₩47,229 | +0.63% | 3.5만 |
|---|
| 2026.03.02 | ₩46,438 | ₩49,395 | ₩46,438 | ₩48,985 | +5.48% | 4만 |
|---|
| 2026.02.27 | ₩49,066 | ₩49,066 | ₩47,202 | ₩47,920 | -2.34% | 3.6만 |
|---|
| 2026.02.26 | ₩49,509 | ₩50,206 | ₩48,423 | ₩49,699 | +0.38% | 4.2만 |
|---|
| 2026.02.25 | ₩49,254 | ₩50,153 | ₩48,838 | ₩49,501 | +0.50% | 4.2만 |
|---|
| 2026.02.24 | ₩45,996 | ₩48,134 | ₩45,996 | ₩47,893 | +4.13% | 4.4만 |
|---|
| 2026.02.23 | ₩46,653 | ₩46,760 | ₩45,707 | ₩46,283 | -0.79% | 5.2만 |
|---|
| 2026.02.20 | ₩47,162 | ₩48,409 | ₩46,800 | ₩47,150 | -0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩46,747 | ₩47,672 | ₩46,411 | ₩47,664 | +1.96% | 2.8만 |
|---|
| 2026.02.18 | ₩47,202 | ₩48,812 | ₩47,202 | ₩47,900 | +1.48% | 3.5만 |
|---|
| 2026.02.17 | ₩47,243 | ₩48,262 | ₩46,237 | ₩47,432 | +0.40% | 6.1만 |
|---|
| 2026.02.13 | ₩47,055 | ₩49,134 | ₩46,264 | ₩48,222 | +2.48% | 3.5만 |
|---|
| 2026.02.12 | ₩48,678 | ₩48,678 | ₩46,237 | ₩46,693 | -4.08% | 9.4만 |
|---|
| 2026.02.11 | ₩50,406 | ₩50,406 | ₩47,699 | ₩48,584 | -3.62% | 4.8만 |
|---|
| 2026.02.10 | ₩50,488 | ₩51,393 | ₩49,925 | ₩50,041 | -0.88% | 4.4만 |
|---|
| 2026.02.09 | ₩48,275 | ₩50,944 | ₩48,275 | ₩50,680 | +4.98% | 6.5만 |
|---|
| 2026.02.06 | ₩45,446 | ₩48,611 | ₩45,446 | ₩48,446 | +6.60% | 13.4만 |
|---|
| 2026.02.05 | ₩46,183 | ₩48,020 | ₩43,796 | ₩43,810 | -5.14% | 11.4만 |
|---|
| 2026.02.04 | ₩50,193 | ₩50,407 | ₩46,733 | ₩48,104 | -4.16% | 9.6만 |
|---|
| 2026.02.03 | ₩52,124 | ₩52,271 | ₩49,028 | ₩50,957 | -2.24% | 8.5만 |
|---|
| 2026.02.02 | ₩51,748 | ₩52,969 | ₩51,494 | ₩51,948 | +0.39% | 15.9만 |
|---|
| 2026.01.30 | ₩54,994 | ₩55,134 | ₩52,585 | ₩53,006 | -3.61% | 6.9만 |
|---|
| 2026.01.29 | ₩58,024 | ₩58,024 | ₩54,564 | ₩55,887 | -3.68% | 5.7만 |
|---|
| 2026.01.28 | ₩58,561 | ₩59,151 | ₩57,749 | ₩58,227 | -0.57% | 4.8만 |
|---|
| 2026.01.27 | ₩56,576 | ₩58,695 | ₩56,214 | ₩58,494 | +3.39% | 3.4만 |
|---|
| 2026.01.26 | ₩57,474 | ₩57,836 | ₩56,294 | ₩56,414 | -1.85% | 4.9만 |
|---|
| 2026.01.23 | ₩56,428 | ₩58,896 | ₩55,342 | ₩57,611 | +2.10% | 5만 |
|---|
| 2026.01.22 | ₩58,038 | ₩58,153 | ₩56,241 | ₩56,643 | -2.40% | 5.9만 |
|---|
| 2026.01.21 | ₩57,716 | ₩58,634 | ₩54,994 | ₩57,035 | -1.18% | 9.2만 |
|---|
| 2026.01.20 | ₩57,702 | ₩58,794 | ₩56,791 | ₩57,224 | -0.83% | 10.1만 |
|---|
| 2026.01.16 | ₩58,266 | ₩60,787 | ₩58,051 | ₩60,081 | +3.12% | 4.4만 |
|---|
| 2026.01.15 | ₩59,553 | ₩59,553 | ₩58,064 | ₩58,252 | -2.18% | 5만 |
|---|
| 2026.01.14 | ₩59,204 | ₩60,076 | ₩58,668 | ₩59,540 | +0.57% | 6.7만 |
|---|
| 2026.01.13 | ₩59,030 | ₩59,553 | ₩57,930 | ₩58,979 | -0.09% | 5.2만 |
|---|
| 2026.01.12 | ₩57,421 | ₩58,923 | ₩56,966 | ₩58,695 | +2.22% | 4.1만 |
|---|
| 2026.01.09 | ₩57,434 | ₩58,494 | ₩56,965 | ₩57,608 | +0.30% | 5.2만 |
|---|
| 2026.01.08 | ₩56,040 | ₩57,863 | ₩56,040 | ₩57,187 | +2.05% | 5.3만 |
|---|
| 2026.01.07 | ₩57,394 | ₩57,394 | ₩55,986 | ₩56,314 | -1.88% | 9.5만 |
|---|
| 2026.01.06 | ₩58,051 | ₩58,185 | ₩55,892 | ₩57,677 | -0.64% | 6만 |
|---|
| 2026.01.05 | ₩55,932 | ₩58,266 | ₩55,812 | ₩57,944 | +3.60% | 8.4만 |
|---|
| 2026.01.02 | ₩52,406 | ₩54,578 | ₩51,838 | ₩54,264 | +3.55% | 6.6만 |
|---|
| 2025.12.31 | ₩51,815 | ₩52,385 | ₩51,319 | ₩51,664 | -0.29% | 6.1만 |
|---|
| 2025.12.30 | ₩53,143 | ₩53,505 | ₩52,235 | ₩52,241 | -1.70% | 6.2만 |
|---|
| 2025.12.29 | ₩52,593 | ₩54,269 | ₩52,593 | ₩53,202 | +1.16% | 6.9만 |
|---|
| 2025.12.26 | ₩54,578 | ₩54,712 | ₩52,969 | ₩53,446 | -2.07% | 6만 |
|---|
| 2025.12.24 | ₩54,564 | ₩54,927 | ₩54,149 | ₩54,629 | +0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩55,020 | ₩55,584 | ₩54,165 | ₩54,672 | -0.63% | 7.5만 |
|---|
| 2025.12.22 | ₩55,825 | ₩57,179 | ₩55,463 | ₩55,534 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩52,701 | ₩54,967 | ₩52,701 | ₩54,759 | +3.91% | 8.5만 |
|---|
| 2025.12.18 | ₩53,237 | ₩54,618 | ₩52,124 | ₩52,591 | -1.21% | 9.7만 |
|---|
| 2025.12.17 | ₩54,135 | ₩54,994 | ₩51,688 | ₩51,734 | -4.44% | 6.6만 |
|---|
| 2025.12.16 | ₩52,647 | ₩54,189 | ₩52,345 | ₩53,763 | +2.12% | 9.3만 |
|---|
| 2025.12.15 | ₩57,367 | ₩57,367 | ₩52,955 | ₩53,288 | -7.11% | 10.2만 |
|---|
| 2025.12.12 | ₩59,821 | ₩60,740 | ₩57,193 | ₩57,407 | -4.03% | 4.7만 |
|---|
| 2025.12.11 | ₩59,379 | ₩60,156 | ₩57,917 | ₩59,727 | +0.59% | 9.3만 |
|---|
| 2025.12.10 | ₩60,532 | ₩61,430 | ₩59,271 | ₩60,494 | -0.06% | 4.7만 |
|---|
| 2025.12.09 | ₩59,003 | ₩61,940 | ₩58,896 | ₩60,640 | +2.78% | 4.8만 |
|---|
| 2025.12.08 | ₩59,365 | ₩59,995 | ₩58,199 | ₩59,281 | -0.14% | 3.3만 |
|---|
| 2025.12.05 | ₩60,183 | ₩60,183 | ₩58,467 | ₩58,947 | -2.05% | 5.8만 |
|---|
| 2025.12.04 | ₩58,762 | ₩60,517 | ₩58,118 | ₩60,320 | +2.65% | 6.6만 |
|---|
| 2025.12.03 | ₩57,354 | ₩58,990 | ₩56,495 | ₩58,874 | +2.65% | 5.2만 |
|---|
| 2025.12.02 | ₩58,574 | ₩59,767 | ₩56,750 | ₩56,804 | -3.02% | 5.6만 |
|---|
| 2025.12.01 | ₩57,997 | ₩58,835 | ₩56,992 | ₩58,239 | +0.42% | 9.2만 |
|---|
| 2025.11.28 | ₩59,312 | ₩60,880 | ₩58,844 | ₩60,277 | +1.63% | 8.6만 |
|---|
| 2025.11.26 | ₩56,616 | ₩58,239 | ₩55,651 | ₩57,904 | +2.27% | 9만 |
|---|
| 2025.11.25 | ₩54,202 | ₩55,530 | ₩52,660 | ₩55,530 | +2.45% | 5.5만 |
|---|
| 2025.11.24 | ₩52,124 | ₩55,074 | ₩52,124 | ₩55,074 | +5.66% | 4.7만 |
|---|
| 2025.11.21 | ₩50,474 | ₩51,661 | ₩48,812 | ₩50,944 | +0.93% | 9.1만 |
|---|
| 2025.11.20 | ₩55,195 | ₩56,187 | ₩50,794 | ₩50,847 | -7.88% | 7.4만 |
|---|
| 2025.11.19 | ₩54,243 | ₩54,784 | ₩52,070 | ₩53,089 | -2.13% | 14.4만 |
|---|
| 2025.11.18 | ₩52,526 | ₩55,248 | ₩52,526 | ₩54,176 | +3.14% | 7.5만 |
|---|
| 2025.11.17 | ₩54,444 | ₩55,543 | ₩52,741 | ₩53,545 | -1.65% | 13.9만 |
|---|
| 2025.11.14 | ₩53,867 | ₩57,327 | ₩53,720 | ₩55,114 | +2.32% | 10.9만 |
|---|
| 2025.11.13 | ₩59,982 | ₩59,982 | ₩56,013 | ₩56,187 | -6.33% | 12.8만 |
|---|
| 2025.11.12 | ₩63,200 | ₩63,589 | ₩60,451 | ₩61,323 | -2.97% | 6.9만 |
|---|
| 2025.11.11 | ₩64,622 | ₩64,622 | ₩62,463 | ₩62,892 | -2.68% | 7.4만 |
|---|
| 2025.11.10 | ₩67,974 | ₩68,377 | ₩64,796 | ₩65,587 | -3.51% | 5.4만 |
|---|
| 2025.11.07 | ₩63,187 | ₩66,070 | ₩61,926 | ₩65,480 | +3.63% | 10.8만 |
|---|
| 2025.11.06 | ₩70,321 | ₩70,321 | ₩65,483 | ₩65,802 | -6.43% | 13.7만 |
|---|
| 2025.11.05 | ₩68,605 | ₩70,637 | ₩68,437 | ₩70,482 | +2.74% | 4.1만 |
|---|
| 2025.11.04 | ₩68,859 | ₩71,669 | ₩67,706 | ₩67,719 | -1.66% | 10.8만 |
|---|
| 2025.11.03 | ₩74,049 | ₩74,062 | ₩70,200 | ₩71,702 | -3.17% | 10.3만 |
|---|
| 2025.10.31 | ₩70,831 | ₩72,413 | ₩69,892 | ₩71,152 | +0.45% | 6.8만 |
|---|
| 2025.10.30 | ₩71,018 | ₩71,729 | ₩69,195 | ₩69,195 | -2.57% | 7.6만 |
|---|
| 2025.10.29 | ₩74,518 | ₩74,558 | ₩71,072 | ₩72,319 | -2.95% | 9.5만 |
|---|
| 2025.10.28 | ₩76,020 | ₩77,388 | ₩74,250 | ₩74,445 | -2.07% | 10.6만 |
|---|
| 2025.10.27 | ₩76,744 | ₩76,744 | ₩75,001 | ₩76,060 | -0.89% | 12.1만 |
|---|
| 2025.10.24 | ₩73,486 | ₩74,827 | ₩73,086 | ₩74,827 | +1.82% | 10.6만 |
|---|
| 2025.10.23 | ₩69,114 | ₩71,447 | ₩68,216 | ₩70,650 | +2.22% | 10.1만 |
|---|
| 2025.10.22 | ₩71,219 | ₩72,212 | ₩66,365 | ₩68,403 | -3.95% | 19.4만 |
|---|
| 2025.10.21 | ₩75,068 | ₩75,068 | ₩72,265 | ₩72,922 | -2.86% | 13.1만 |
|---|
| 2025.10.20 | ₩75,242 | ₩77,495 | ₩74,263 | ₩75,417 | +0.23% | 9만 |
|---|
| 2025.10.17 | ₩71,474 | ₩73,083 | ₩70,440 | ₩72,654 | +1.65% | 10.9만 |
|---|
| 2025.10.16 | ₩79,466 | ₩79,466 | ₩73,754 | ₩73,922 | -6.98% | 14.5만 |
|---|
| 2025.10.15 | ₩79,252 | ₩80,660 | ₩76,436 | ₩78,850 | -0.51% | 9.6만 |
|---|
| 2025.10.14 | ₩73,687 | ₩79,493 | ₩71,246 | ₩77,542 | +5.23% | 19.4만 |
|---|
| 2025.10.13 | ₩75,001 | ₩76,302 | ₩73,365 | ₩75,899 | +1.20% | 11.2만 |
|---|
| 2025.10.10 | ₩78,635 | ₩80,848 | ₩71,635 | ₩72,440 | -7.88% | 18.5만 |
|---|