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 | ₩53,781 | ₩54,016 | ₩53,211 | ₩53,865 | +0.16% | 1.7만 |
| 2026.10.08 | ₩54,049 | ₩54,049 | ₩52,414 | ₩53,138 | -1.69% | 3.2만 |
| 2026.10.07 | ₩54,907 | ₩55,349 | ₩54,129 | ₩54,652 | -0.46% | 1.8만 |
| 2026.10.06 | ₩56,850 | ₩57,601 | ₩56,408 | ₩56,408 | -0.78% | 1.2만 |
| 2026.10.05 | ₩56,796 | ₩56,917 | ₩55,864 | ₩56,565 | -0.41% | 3.7만 |
| 2026.10.02 | ₩57,922 | ₩58,291 | ₩55,872 | ₩56,369 | -2.68% | 2.2만 |
| 2026.10.01 | ₩56,327 | ₩57,118 | ₩55,282 | ₩56,307 | -0.04% | 1.8만 |
| 2026.09.30 | ₩58,418 | ₩58,418 | ₩56,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,481 |
| -3.31% |
| 3만 |
| 2026.09.29 | ₩58,525 | ₩58,713 | ₩57,554 | ₩57,642 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,061 | ₩59,597 | ₩57,989 | ₩58,079 | -1.66% | 2만 |
|---|
| 2026.09.25 | ₩61,179 | ₩61,179 | ₩59,383 | ₩59,849 | -2.17% | 1.6만 |
|---|
| 2026.09.24 | ₩60,817 | ₩61,496 | ₩60,053 | ₩61,114 | +0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩62,385 | ₩62,861 | ₩61,252 | ₩61,252 | -1.82% | 3.5만 |
|---|
| 2026.09.22 | ₩62,586 | ₩63,511 | ₩62,586 | ₩63,015 | +0.69% | 2.4만 |
|---|
| 2026.09.21 | ₩63,135 | ₩63,135 | ₩61,862 | ₩62,626 | -0.81% | 3.3만 |
|---|
| 2026.09.18 | ₩59,008 | ₩60,864 | ₩58,967 | ₩60,864 | +3.15% | 3.8만 |
|---|
| 2026.09.17 | ₩58,177 | ₩58,874 | ₩57,252 | ₩58,084 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩57,520 | ₩57,594 | ₩55,630 | ₩56,731 | -1.37% | 1.7만 |
|---|
| 2026.09.15 | ₩59,061 | ₩59,061 | ₩56,944 | ₩57,449 | -2.73% | 1만 |
|---|
| 2026.09.14 | ₩58,967 | ₩60,616 | ₩58,967 | ₩60,087 | +1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩59,021 | ₩60,596 | ₩59,021 | ₩59,583 | +0.95% | 2.3만 |
|---|
| 2026.09.10 | ₩58,163 | ₩59,437 | ₩58,029 | ₩58,713 | +0.94% | 1.3만 |
|---|
| 2026.09.09 | ₩61,447 | ₩61,447 | ₩59,691 | ₩59,765 | -2.74% | 3.2만 |
|---|
| 2026.09.08 | ₩61,031 | ₩61,648 | ₩60,395 | ₩61,033 | +0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩60,308 | ₩61,129 | ₩60,053 | ₩61,129 | +1.36% | 1.5만 |
|---|
| 2026.09.03 | ₩58,217 | ₩61,273 | ₩58,217 | ₩61,259 | +5.23% | 3.3만 |
|---|
| 2026.09.02 | ₩55,872 | ₩57,736 | ₩55,751 | ₩57,736 | +3.34% | 1.9만 |
|---|
| 2026.09.01 | ₩57,493 | ₩57,936 | ₩56,448 | ₩56,510 | -1.71% | 4.5만 |
|---|
| 2026.08.31 | ₩57,641 | ₩58,900 | ₩57,118 | ₩58,640 | +1.73% | 2.7만 |
|---|
| 2026.08.28 | ₩60,428 | ₩60,447 | ₩57,721 | ₩58,125 | -3.81% | 1.6만 |
|---|
| 2026.08.27 | ₩60,549 | ₩62,130 | ₩60,415 | ₩61,137 | +0.97% | 3만 |
|---|
| 2026.08.26 | ₩60,321 | ₩60,737 | ₩59,664 | ₩59,916 | -0.67% | 2.3만 |
|---|
| 2026.08.25 | ₩59,008 | ₩61,352 | ₩59,008 | ₩61,058 | +3.47% | 2.1만 |
|---|
| 2026.08.24 | ₩59,101 | ₩60,174 | ₩58,891 | ₩58,891 | -0.36% | 1.7만 |
|---|
| 2026.08.21 | ₩59,691 | ₩60,455 | ₩58,679 | ₩59,075 | -1.03% | 3.2만 |
|---|
| 2026.08.20 | ₩57,225 | ₩58,003 | ₩57,024 | ₩57,828 | +1.05% | 4.4만 |
|---|
| 2026.08.19 | ₩54,545 | ₩56,708 | ₩53,821 | ₩55,802 | +2.30% | 2.4만 |
|---|
| 2026.08.18 | ₩55,376 | ₩55,577 | ₩53,969 | ₩54,257 | -2.02% | 2.2만 |
|---|
| 2026.08.17 | ₩56,006 | ₩56,394 | ₩55,617 | ₩56,353 | +0.62% | 2만 |
|---|
| 2026.08.14 | ₩55,724 | ₩56,377 | ₩55,228 | ₩56,114 | +0.70% | 1.9만 |
|---|
| 2026.08.13 | ₩56,019 | ₩57,011 | ₩55,416 | ₩56,276 | +0.46% | 1.9만 |
|---|
| 2026.08.12 | ₩56,033 | ₩56,086 | ₩54,840 | ₩55,586 | -0.80% | 2.8만 |
|---|
| 2026.08.11 | ₩55,148 | ₩55,691 | ₩54,424 | ₩54,578 | -1.03% | 1.6만 |
|---|
| 2026.08.10 | ₩55,215 | ₩55,215 | ₩54,062 | ₩54,513 | -1.27% | 2.3만 |
|---|
| 2026.08.07 | ₩56,220 | ₩56,220 | ₩54,880 | ₩55,269 | -1.69% | 9.7만 |
|---|
| 2026.08.06 | ₩55,295 | ₩56,944 | ₩55,249 | ₩55,436 | +0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩56,904 | ₩57,828 | ₩55,912 | ₩56,208 | -1.22% | 3.2만 |
|---|
| 2026.08.04 | ₩56,327 | ₩57,373 | ₩55,979 | ₩56,924 | +1.06% | 3.1만 |
|---|
| 2026.08.03 | ₩54,746 | ₩56,944 | ₩54,424 | ₩56,262 | +2.77% | 3.9만 |
|---|
| 2026.07.31 | ₩56,662 | ₩56,682 | ₩53,995 | ₩54,865 | -3.17% | 2만 |
|---|
| 2026.07.30 | ₩53,781 | ₩56,274 | ₩53,781 | ₩56,177 | +4.46% | 2.7만 |
|---|
| 2026.07.29 | ₩54,545 | ₩54,880 | ₩52,174 | ₩52,292 | -4.13% | 2.7만 |
|---|
| 2026.07.28 | ₩54,813 | ₩55,336 | ₩53,312 | ₩54,897 | +0.15% | 2.5만 |
|---|
| 2026.07.27 | ₩55,456 | ₩56,274 | ₩54,304 | ₩55,433 | -0.04% | 2.6만 |
|---|
| 2026.07.24 | ₩56,046 | ₩56,272 | ₩54,371 | ₩54,667 | -2.46% | 2.2만 |
|---|
| 2026.07.23 | ₩57,118 | ₩57,802 | ₩56,033 | ₩56,585 | -0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩56,837 | ₩58,284 | ₩56,837 | ₩57,139 | +0.53% | 1.2만 |
|---|
| 2026.07.21 | ₩56,421 | ₩58,170 | ₩56,421 | ₩57,654 | +2.19% | 4.2만 |
|---|
| 2026.07.20 | ₩54,143 | ₩56,475 | ₩54,143 | ₩55,679 | +2.84% | 4만 |
|---|
| 2026.07.17 | ₩53,111 | ₩54,317 | ₩52,186 | ₩53,390 | +0.52% | 2.9만 |
|---|
| 2026.07.16 | ₩55,764 | ₩55,764 | ₩54,210 | ₩54,353 | -2.53% | 2.6만 |
|---|
| 2026.07.15 | ₩56,301 | ₩57,279 | ₩55,677 | ₩56,658 | +0.64% | 2.7만 |
|---|
| 2026.07.14 | ₩55,858 | ₩55,939 | ₩54,974 | ₩55,634 | -0.40% | 3.1만 |
|---|
| 2026.07.13 | ₩55,376 | ₩56,381 | ₩54,639 | ₩54,997 | -0.68% | 1.8만 |
|---|
| 2026.07.10 | ₩57,668 | ₩57,668 | ₩56,220 | ₩56,582 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩56,260 | ₩57,453 | ₩56,260 | ₩56,637 | +0.67% | 2.9만 |
|---|
| 2026.07.08 | ₩54,625 | ₩55,845 | ₩54,049 | ₩55,747 | +2.05% | 5.3만 |
|---|
| 2026.07.07 | ₩56,957 | ₩57,038 | ₩54,746 | ₩55,513 | -2.54% | 1.6만 |
|---|
| 2026.07.06 | ₩56,569 | ₩58,431 | ₩56,569 | ₩57,757 | +2.10% | 2만 |
|---|
| 2026.07.02 | ₩57,413 | ₩58,793 | ₩55,123 | ₩55,829 | -2.76% | 3.4만 |
|---|
| 2026.07.01 | ₩56,582 | ₩58,525 | ₩56,192 | ₩57,003 | +0.74% | 10.5만 |
|---|
| 2026.06.30 | ₩57,574 | ₩57,755 | ₩56,676 | ₩57,265 | -0.54% | 4.2만 |
|---|
| 2026.06.29 | ₩59,450 | ₩59,611 | ₩56,703 | ₩58,598 | -1.43% | 4.8만 |
|---|
| 2026.06.26 | ₩56,086 | ₩59,101 | ₩56,086 | ₩58,805 | +4.85% | 3만 |
|---|
| 2026.06.25 | ₩59,410 | ₩59,410 | ₩56,823 | ₩57,118 | -3.86% | 2.3만 |
|---|
| 2026.06.24 | ₩60,321 | ₩60,321 | ₩57,507 | ₩58,362 | -3.25% | 4.6만 |
|---|
| 2026.06.23 | ₩59,236 | ₩61,835 | ₩59,013 | ₩60,410 | +1.98% | 1.8만 |
|---|
| 2026.06.22 | ₩62,532 | ₩64,824 | ₩61,613 | ₩61,613 | -1.47% | 5.2만 |
|---|
| 2026.06.18 | ₩61,916 | ₩62,157 | ₩60,987 | ₩62,014 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩61,474 | ₩63,564 | ₩60,482 | ₩60,668 | -1.31% | 3.7만 |
|---|
| 2026.06.16 | ₩61,460 | ₩63,189 | ₩61,447 | ₩61,636 | +0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩61,661 | ₩62,854 | ₩61,333 | ₩61,467 | -0.32% | 6만 |
|---|
| 2026.06.12 | ₩58,525 | ₩60,804 | ₩58,431 | ₩59,219 | +1.19% | 6.1만 |
|---|
| 2026.06.11 | ₩55,510 | ₩58,472 | ₩54,960 | ₩58,435 | +5.27% | 5.8만 |
|---|
| 2026.06.10 | ₩56,636 | ₩58,284 | ₩55,001 | ₩55,198 | -2.54% | 3.1만 |
|---|
| 2026.06.09 | ₩59,758 | ₩60,830 | ₩54,947 | ₩57,601 | -3.61% | 5만 |
|---|
| 2026.06.08 | ₩57,962 | ₩59,343 | ₩57,024 | ₩58,698 | +1.27% | 5.6만 |
|---|
| 2026.06.05 | ₩59,437 | ₩59,477 | ₩54,129 | ₩55,617 | -6.43% | 8.8만 |
|---|
| 2026.06.04 | ₩60,133 | ₩61,969 | ₩60,133 | ₩61,259 | +1.87% | 3.5만 |
|---|
| 2026.06.03 | ₩63,444 | ₩64,114 | ₩61,407 | ₩61,763 | -2.65% | 6.4만 |
|---|
| 2026.06.02 | ₩64,114 | ₩65,348 | ₩63,095 | ₩63,472 | -1.00% | 5만 |
|---|
| 2026.06.01 | ₩62,425 | ₩65,615 | ₩62,130 | ₩64,844 | +3.88% | 7.3만 |
|---|
| 2026.05.29 | ₩63,873 | ₩64,074 | ₩61,983 | ₩63,831 | -0.07% | 5.7만 |
|---|
| 2026.05.28 | ₩62,103 | ₩64,315 | ₩61,634 | ₩63,958 | +2.99% | 7만 |
|---|
| 2026.05.27 | ₩61,768 | ₩63,189 | ₩60,602 | ₩62,975 | +1.95% | 6.4만 |
|---|
| 2026.05.26 | ₩61,527 | ₩62,787 | ₩60,897 | ₩61,344 | -0.30% | 5.9만 |
|---|
| 2026.05.22 | ₩60,200 | ₩61,380 | ₩59,986 | ₩60,217 | +0.03% | 6.4만 |
|---|
| 2026.05.21 | ₩57,936 | ₩60,643 | ₩57,936 | ₩60,515 | +4.45% | 4.7만 |
|---|
| 2026.05.20 | ₩56,863 | ₩58,860 | ₩56,448 | ₩57,985 | +1.97% | 4만 |
|---|
| 2026.05.19 | ₩56,542 | ₩56,957 | ₩55,168 | ₩56,260 | -0.50% | 7.3만 |
|---|
| 2026.05.18 | ₩57,976 | ₩58,338 | ₩55,711 | ₩57,209 | -1.32% | 3.1만 |
|---|
| 2026.05.15 | ₩60,294 | ₩60,294 | ₩57,989 | ₩58,481 | -3.01% | 4만 |
|---|
| 2026.05.14 | ₩59,758 | ₩62,626 | ₩58,914 | ₩61,463 | +2.85% | 4.9만 |
|---|
| 2026.05.13 | ₩60,227 | ₩60,938 | ₩58,866 | ₩60,100 | -0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩59,946 | ₩60,361 | ₩57,976 | ₩59,990 | +0.07% | 5.9만 |
|---|
| 2026.05.11 | ₩59,450 | ₩62,640 | ₩58,565 | ₩61,139 | +2.84% | 7.8만 |
|---|
| 2026.05.08 | ₩60,147 | ₩60,762 | ₩58,544 | ₩59,959 | -0.31% | 3.5만 |
|---|
| 2026.05.07 | ₩60,562 | ₩60,643 | ₩57,962 | ₩59,234 | -2.19% | 8.5만 |
|---|
| 2026.05.06 | ₩59,356 | ₩61,518 | ₩59,356 | ₩61,518 | +3.64% | 7만 |
|---|
| 2026.05.05 | ₩56,662 | ₩57,863 | ₩56,287 | ₩57,863 | +2.12% | 5.7만 |
|---|
| 2026.05.04 | ₩54,639 | ₩56,609 | ₩54,639 | ₩56,012 | +2.51% | 3.1만 |
|---|
| 2026.05.01 | ₩54,062 | ₩55,269 | ₩53,915 | ₩54,207 | +0.27% | 6.4만 |
|---|
| 2026.04.30 | ₩51,999 | ₩53,634 | ₩51,999 | ₩53,579 | +3.04% | 5.4만 |
|---|
| 2026.04.29 | ₩52,146 | ₩52,493 | ₩50,645 | ₩51,434 | -1.36% | 3.6만 |
|---|
| 2026.04.28 | ₩52,628 | ₩53,051 | ₩51,660 | ₩52,738 | +0.21% | 4.5만 |
|---|
| 2026.04.27 | ₩54,170 | ₩54,812 | ₩53,285 | ₩53,902 | -0.49% | 3.5만 |
|---|
| 2026.04.24 | ₩55,349 | ₩55,805 | ₩54,317 | ₩54,649 | -1.26% | 3.1만 |
|---|
| 2026.04.23 | ₩56,153 | ₩56,622 | ₩54,103 | ₩54,703 | -2.58% | 1.9만 |
|---|
| 2026.04.22 | ₩55,939 | ₩56,287 | ₩55,496 | ₩55,994 | +0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩56,287 | ₩56,287 | ₩53,687 | ₩54,025 | -4.02% | 3.9만 |
|---|
| 2026.04.20 | ₩54,424 | ₩56,268 | ₩54,387 | ₩56,073 | +3.03% | 2.9만 |
|---|
| 2026.04.17 | ₩54,960 | ₩55,952 | ₩54,263 | ₩55,543 | +1.06% | 8.1만 |
|---|
| 2026.04.16 | ₩53,593 | ₩53,727 | ₩51,985 | ₩53,508 | -0.16% | 4.7만 |
|---|
| 2026.04.15 | ₩52,481 | ₩53,593 | ₩52,253 | ₩53,411 | +1.77% | 5.1만 |
|---|
| 2026.04.14 | ₩51,382 | ₩53,366 | ₩51,382 | ₩52,519 | +2.21% | 8.6만 |
|---|
| 2026.04.13 | ₩47,549 | ₩50,417 | ₩46,800 | ₩50,386 | +5.97% | 5만 |
|---|
| 2026.04.10 | ₩47,683 | ₩48,943 | ₩47,683 | ₩47,979 | +0.62% | 9.1만 |
|---|
| 2026.04.09 | ₩47,522 | ₩48,755 | ₩46,638 | ₩47,476 | -0.10% | 6.5만 |
|---|
| 2026.04.08 | ₩48,461 | ₩48,581 | ₩47,127 | ₩47,857 | -1.24% | 3.7만 |
|---|
| 2026.04.07 | ₩44,480 | ₩45,298 | ₩43,711 | ₩45,284 | +1.81% | 2.3만 |
|---|
| 2026.04.06 | ₩44,360 | ₩45,861 | ₩44,360 | ₩45,196 | +1.89% | 3만 |
|---|
| 2026.04.02 | ₩42,403 | ₩44,480 | ₩42,067 | ₩44,314 | +4.51% | 7.4만 |
|---|
| 2026.04.01 | ₩44,896 | ₩45,177 | ₩43,931 | ₩44,069 | -1.84% | 5.5만 |
|---|
| 2026.03.31 | ₩42,135 | ₩44,226 | ₩42,135 | ₩43,931 | +4.26% | 4.4만 |
|---|
| 2026.03.30 | ₩43,609 | ₩43,609 | ₩41,063 | ₩41,520 | -4.79% | 4.2만 |
|---|
| 2026.03.27 | ₩44,802 | ₩44,822 | ₩42,510 | ₩42,765 | -4.55% | 3.9만 |
|---|
| 2026.03.26 | ₩46,571 | ₩47,161 | ₩45,003 | ₩45,180 | -2.99% | 4만 |
|---|
| 2026.03.25 | ₩47,790 | ₩48,615 | ₩47,147 | ₩47,644 | -0.31% | 3.6만 |
|---|
| 2026.03.24 | ₩48,219 | ₩48,219 | ₩46,236 | ₩46,769 | -3.01% | 2.1만 |
|---|
| 2026.03.23 | ₩47,362 | ₩49,506 | ₩47,362 | ₩48,636 | +2.69% | 4.5만 |
|---|
| 2026.03.20 | ₩47,469 | ₩47,469 | ₩45,908 | ₩46,572 | -1.89% | 2.2만 |
|---|
| 2026.03.19 | ₩47,094 | ₩48,474 | ₩46,544 | ₩47,670 | +1.22% | 3.5만 |
|---|
| 2026.03.18 | ₩48,943 | ₩49,251 | ₩47,831 | ₩47,991 | -1.94% | 3.5만 |
|---|
| 2026.03.17 | ₩49,425 | ₩50,337 | ₩49,157 | ₩49,735 | +0.63% | 3.4만 |
|---|
| 2026.03.16 | ₩49,171 | ₩49,774 | ₩48,789 | ₩49,432 | +0.53% | 2.7만 |
|---|
| 2026.03.13 | ₩48,621 | ₩49,613 | ₩47,482 | ₩47,725 | -1.84% | 2.4만 |
|---|
| 2026.03.12 | ₩48,260 | ₩48,260 | ₩46,946 | ₩47,433 | -1.71% | 3.6만 |
|---|
| 2026.03.11 | ₩48,487 | ₩49,412 | ₩48,246 | ₩48,797 | +0.64% | 3.3만 |
|---|
| 2026.03.10 | ₩48,916 | ₩49,352 | ₩47,951 | ₩48,313 | -1.23% | 3.8만 |
|---|
| 2026.03.09 | ₩46,330 | ₩48,306 | ₩46,236 | ₩48,180 | +3.99% | 2.6만 |
|---|
| 2026.03.06 | ₩47,790 | ₩48,487 | ₩46,423 | ₩46,839 | -1.99% | 2.9만 |
|---|
| 2026.03.05 | ₩49,251 | ₩50,498 | ₩47,978 | ₩49,151 | -0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩48,139 | ₩50,645 | ₩48,139 | ₩50,145 | +4.17% | 3.3만 |
|---|
| 2026.03.03 | ₩46,906 | ₩48,018 | ₩45,713 | ₩47,201 | +0.63% | 3.5만 |
|---|
| 2026.03.02 | ₩46,410 | ₩49,365 | ₩46,410 | ₩48,955 | +5.48% | 4만 |
|---|
| 2026.02.27 | ₩49,037 | ₩49,037 | ₩47,174 | ₩47,891 | -2.34% | 3.6만 |
|---|
| 2026.02.26 | ₩49,479 | ₩50,176 | ₩48,394 | ₩49,669 | +0.38% | 4.2만 |
|---|
| 2026.02.25 | ₩49,224 | ₩50,122 | ₩48,809 | ₩49,471 | +0.50% | 4.2만 |
|---|
| 2026.02.24 | ₩45,968 | ₩48,105 | ₩45,968 | ₩47,864 | +4.13% | 4.4만 |
|---|
| 2026.02.23 | ₩46,625 | ₩46,732 | ₩45,680 | ₩46,255 | -0.79% | 5.2만 |
|---|
| 2026.02.20 | ₩47,134 | ₩48,380 | ₩46,772 | ₩47,122 | -0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩46,718 | ₩47,643 | ₩46,383 | ₩47,635 | +1.96% | 2.8만 |
|---|
| 2026.02.18 | ₩47,174 | ₩48,782 | ₩47,174 | ₩47,871 | +1.48% | 3.5만 |
|---|
| 2026.02.17 | ₩47,214 | ₩48,233 | ₩46,209 | ₩47,403 | +0.40% | 6.1만 |
|---|
| 2026.02.13 | ₩47,027 | ₩49,104 | ₩46,236 | ₩48,193 | +2.48% | 3.5만 |
|---|
| 2026.02.12 | ₩48,648 | ₩48,648 | ₩46,209 | ₩46,665 | -4.08% | 9.4만 |
|---|
| 2026.02.11 | ₩50,376 | ₩50,376 | ₩47,670 | ₩48,554 | -3.62% | 4.8만 |
|---|
| 2026.02.10 | ₩50,457 | ₩51,362 | ₩49,895 | ₩50,011 | -0.88% | 4.4만 |
|---|
| 2026.02.09 | ₩48,246 | ₩50,913 | ₩48,246 | ₩50,649 | +4.98% | 6.5만 |
|---|
| 2026.02.06 | ₩45,418 | ₩48,581 | ₩45,418 | ₩48,416 | +6.60% | 13.4만 |
|---|
| 2026.02.05 | ₩46,155 | ₩47,991 | ₩43,770 | ₩43,783 | -5.14% | 11.4만 |
|---|
| 2026.02.04 | ₩50,163 | ₩50,377 | ₩46,705 | ₩48,075 | -4.16% | 9.6만 |
|---|
| 2026.02.03 | ₩52,092 | ₩52,240 | ₩48,998 | ₩50,926 | -2.24% | 8.5만 |
|---|
| 2026.02.02 | ₩51,717 | ₩52,937 | ₩51,463 | ₩51,917 | +0.39% | 15.9만 |
|---|
| 2026.01.30 | ₩54,960 | ₩55,101 | ₩52,553 | ₩52,974 | -3.61% | 6.9만 |
|---|
| 2026.01.29 | ₩57,989 | ₩57,989 | ₩54,532 | ₩55,853 | -3.68% | 5.7만 |
|---|
| 2026.01.28 | ₩58,525 | ₩59,115 | ₩57,714 | ₩58,192 | -0.57% | 4.8만 |
|---|
| 2026.01.27 | ₩56,542 | ₩58,659 | ₩56,180 | ₩58,458 | +3.39% | 3.4만 |
|---|
| 2026.01.26 | ₩57,440 | ₩57,802 | ₩56,260 | ₩56,380 | -1.85% | 4.9만 |
|---|
| 2026.01.23 | ₩56,394 | ₩58,860 | ₩55,309 | ₩57,576 | +2.10% | 5만 |
|---|
| 2026.01.22 | ₩58,003 | ₩58,118 | ₩56,207 | ₩56,609 | -2.40% | 5.9만 |
|---|
| 2026.01.21 | ₩57,681 | ₩58,599 | ₩54,960 | ₩57,000 | -1.18% | 9.2만 |
|---|
| 2026.01.20 | ₩57,668 | ₩58,758 | ₩56,756 | ₩57,189 | -0.83% | 10.1만 |
|---|
| 2026.01.16 | ₩58,230 | ₩60,750 | ₩58,016 | ₩60,045 | +3.12% | 4.4만 |
|---|
| 2026.01.15 | ₩59,517 | ₩59,517 | ₩58,029 | ₩58,217 | -2.18% | 5만 |
|---|
| 2026.01.14 | ₩59,169 | ₩60,040 | ₩58,632 | ₩59,504 | +0.57% | 6.7만 |
|---|
| 2026.01.13 | ₩58,994 | ₩59,517 | ₩57,895 | ₩58,943 | -0.09% | 5.2만 |
|---|
| 2026.01.12 | ₩57,386 | ₩58,887 | ₩56,932 | ₩58,659 | +2.22% | 4.1만 |
|---|
| 2026.01.09 | ₩57,399 | ₩58,458 | ₩56,930 | ₩57,574 | +0.30% | 5.2만 |
|---|
| 2026.01.08 | ₩56,006 | ₩57,828 | ₩56,006 | ₩57,153 | +2.05% | 5.3만 |
|---|
| 2026.01.07 | ₩57,359 | ₩57,359 | ₩55,952 | ₩56,280 | -1.88% | 9.5만 |
|---|
| 2026.01.06 | ₩58,016 | ₩58,150 | ₩55,858 | ₩57,642 | -0.64% | 6만 |
|---|
| 2026.01.05 | ₩55,898 | ₩58,230 | ₩55,778 | ₩57,909 | +3.60% | 8.4만 |
|---|
| 2026.01.02 | ₩52,374 | ₩54,545 | ₩51,807 | ₩54,231 | +3.55% | 6.6만 |
|---|
| 2025.12.31 | ₩51,784 | ₩52,354 | ₩51,288 | ₩51,633 | -0.29% | 6.1만 |
|---|
| 2025.12.30 | ₩53,111 | ₩53,473 | ₩52,204 | ₩52,209 | -1.70% | 6.2만 |
|---|
| 2025.12.29 | ₩52,561 | ₩54,237 | ₩52,561 | ₩53,170 | +1.16% | 6.9만 |
|---|
| 2025.12.26 | ₩54,545 | ₩54,679 | ₩52,937 | ₩53,414 | -2.07% | 6만 |
|---|
| 2025.12.24 | ₩54,532 | ₩54,893 | ₩54,116 | ₩54,596 | +0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩54,987 | ₩55,550 | ₩54,132 | ₩54,639 | -0.63% | 7.5만 |
|---|
| 2025.12.22 | ₩55,791 | ₩57,145 | ₩55,429 | ₩55,500 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩52,669 | ₩54,934 | ₩52,669 | ₩54,726 | +3.91% | 8.5만 |
|---|
| 2025.12.18 | ₩53,205 | ₩54,585 | ₩52,092 | ₩52,559 | -1.21% | 9.7만 |
|---|
| 2025.12.17 | ₩54,103 | ₩54,960 | ₩51,657 | ₩51,702 | -4.44% | 6.6만 |
|---|
| 2025.12.16 | ₩52,615 | ₩54,156 | ₩52,314 | ₩53,730 | +2.12% | 9.3만 |
|---|
| 2025.12.15 | ₩57,332 | ₩57,332 | ₩52,923 | ₩53,256 | -7.11% | 10.2만 |
|---|
| 2025.12.12 | ₩59,785 | ₩60,703 | ₩57,158 | ₩57,373 | -4.03% | 4.7만 |
|---|
| 2025.12.11 | ₩59,343 | ₩60,120 | ₩57,882 | ₩59,691 | +0.59% | 9.3만 |
|---|
| 2025.12.10 | ₩60,495 | ₩61,393 | ₩59,236 | ₩60,458 | -0.06% | 4.7만 |
|---|
| 2025.12.09 | ₩58,967 | ₩61,902 | ₩58,860 | ₩60,604 | +2.78% | 4.8만 |
|---|
| 2025.12.08 | ₩59,329 | ₩59,959 | ₩58,163 | ₩59,245 | -0.14% | 3.3만 |
|---|
| 2025.12.05 | ₩60,147 | ₩60,147 | ₩58,431 | ₩58,911 | -2.05% | 5.8만 |
|---|
| 2025.12.04 | ₩58,726 | ₩60,481 | ₩58,083 | ₩60,284 | +2.65% | 6.6만 |
|---|
| 2025.12.03 | ₩57,319 | ₩58,954 | ₩56,461 | ₩58,839 | +2.65% | 5.2만 |
|---|
| 2025.12.02 | ₩58,539 | ₩59,731 | ₩56,716 | ₩56,770 | -3.02% | 5.6만 |
|---|
| 2025.12.01 | ₩57,962 | ₩58,800 | ₩56,957 | ₩58,204 | +0.42% | 9.2만 |
|---|
| 2025.11.28 | ₩59,276 | ₩60,844 | ₩58,808 | ₩60,241 | +1.63% | 8.6만 |
|---|
| 2025.11.26 | ₩56,582 | ₩58,204 | ₩55,617 | ₩57,869 | +2.27% | 9만 |
|---|
| 2025.11.25 | ₩54,170 | ₩55,496 | ₩52,628 | ₩55,496 | +2.45% | 5.5만 |
|---|
| 2025.11.24 | ₩52,092 | ₩55,041 | ₩52,092 | ₩55,041 | +5.66% | 4.7만 |
|---|
| 2025.11.21 | ₩50,444 | ₩51,630 | ₩48,782 | ₩50,913 | +0.93% | 9.1만 |
|---|
| 2025.11.20 | ₩55,161 | ₩56,153 | ₩50,763 | ₩50,817 | -7.88% | 7.4만 |
|---|
| 2025.11.19 | ₩54,210 | ₩54,751 | ₩52,039 | ₩53,057 | -2.13% | 14.4만 |
|---|
| 2025.11.18 | ₩52,494 | ₩55,215 | ₩52,494 | ₩54,143 | +3.14% | 7.5만 |
|---|
| 2025.11.17 | ₩54,411 | ₩55,510 | ₩52,709 | ₩53,513 | -1.65% | 13.9만 |
|---|
| 2025.11.14 | ₩53,835 | ₩57,292 | ₩53,687 | ₩55,081 | +2.32% | 10.9만 |
|---|
| 2025.11.13 | ₩59,946 | ₩59,946 | ₩55,979 | ₩56,153 | -6.33% | 12.8만 |
|---|
| 2025.11.12 | ₩63,162 | ₩63,551 | ₩60,415 | ₩61,286 | -2.97% | 6.9만 |
|---|
| 2025.11.11 | ₩64,583 | ₩64,583 | ₩62,425 | ₩62,854 | -2.68% | 7.4만 |
|---|
| 2025.11.10 | ₩67,933 | ₩68,335 | ₩64,757 | ₩65,548 | -3.51% | 5.4만 |
|---|
| 2025.11.07 | ₩63,149 | ₩66,030 | ₩61,889 | ₩65,441 | +3.63% | 10.8만 |
|---|
| 2025.11.06 | ₩70,279 | ₩70,279 | ₩65,443 | ₩65,762 | -6.43% | 13.7만 |
|---|
| 2025.11.05 | ₩68,563 | ₩70,595 | ₩68,396 | ₩70,439 | +2.74% | 4.1만 |
|---|
| 2025.11.04 | ₩68,818 | ₩71,625 | ₩67,665 | ₩67,679 | -1.66% | 10.8만 |
|---|
| 2025.11.03 | ₩74,004 | ₩74,018 | ₩70,158 | ₩71,659 | -3.17% | 10.3만 |
|---|
| 2025.10.31 | ₩70,788 | ₩72,369 | ₩69,850 | ₩71,109 | +0.45% | 6.8만 |
|---|
| 2025.10.30 | ₩70,975 | ₩71,686 | ₩69,153 | ₩69,153 | -2.57% | 7.6만 |
|---|
| 2025.10.29 | ₩74,473 | ₩74,513 | ₩71,029 | ₩72,275 | -2.95% | 9.5만 |
|---|
| 2025.10.28 | ₩75,974 | ₩77,341 | ₩74,205 | ₩74,400 | -2.07% | 10.6만 |
|---|
| 2025.10.27 | ₩76,698 | ₩76,698 | ₩74,956 | ₩76,014 | -0.89% | 12.1만 |
|---|
| 2025.10.24 | ₩73,441 | ₩74,781 | ₩73,042 | ₩74,781 | +1.82% | 10.6만 |
|---|
| 2025.10.23 | ₩69,072 | ₩71,404 | ₩68,174 | ₩70,607 | +2.22% | 10.1만 |
|---|
| 2025.10.22 | ₩71,176 | ₩72,168 | ₩66,325 | ₩68,362 | -3.95% | 19.4만 |
|---|
| 2025.10.21 | ₩75,023 | ₩75,023 | ₩72,222 | ₩72,878 | -2.86% | 13.1만 |
|---|
| 2025.10.20 | ₩75,197 | ₩77,448 | ₩74,219 | ₩75,371 | +0.23% | 9만 |
|---|
| 2025.10.17 | ₩71,431 | ₩73,039 | ₩70,398 | ₩72,610 | +1.65% | 10.9만 |
|---|
| 2025.10.16 | ₩79,418 | ₩79,418 | ₩73,709 | ₩73,877 | -6.98% | 14.5만 |
|---|
| 2025.10.15 | ₩79,204 | ₩80,611 | ₩76,390 | ₩78,802 | -0.51% | 9.6만 |
|---|
| 2025.10.14 | ₩73,642 | ₩79,445 | ₩71,203 | ₩77,495 | +5.23% | 19.4만 |
|---|
| 2025.10.13 | ₩74,956 | ₩76,256 | ₩73,321 | ₩75,854 | +1.20% | 11.2만 |
|---|
| 2025.10.10 | ₩78,588 | ₩80,799 | ₩71,592 | ₩72,396 | -7.88% | 18.5만 |
|---|