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 | ₩53,825 | ₩54,059 | ₩53,255 | ₩53,909 | +0.16% | 1.7만 |
| 2026.10.08 | ₩54,093 | ₩54,093 | ₩52,457 | ₩53,181 | -1.69% | 3.2만 |
| 2026.10.07 | ₩54,951 | ₩55,394 | ₩54,173 | ₩54,697 | -0.46% | 1.8만 |
| 2026.10.06 | ₩56,896 | ₩57,647 | ₩56,454 | ₩56,454 | -0.78% | 1.2만 |
| 2026.10.05 | ₩56,843 | ₩56,963 | ₩55,909 | ₩56,611 | -0.41% | 3.7만 |
| 2026.10.02 | ₩57,969 | ₩58,338 | ₩55,917 | ₩56,415 | -2.68% | 2.2만 |
| 2026.10.01 | ₩56,373 | ₩57,164 | ₩55,327 | ₩56,353 | -0.04% | 1.8만 |
| 2026.09.30 | ₩58,466 | ₩58,466 | ₩56,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,527 |
| -3.31% |
| 3만 |
| 2026.09.29 | ₩58,573 | ₩58,761 | ₩57,600 | ₩57,689 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,109 | ₩59,646 | ₩58,036 | ₩58,126 | -1.66% | 2만 |
|---|
| 2026.09.25 | ₩61,229 | ₩61,229 | ₩59,431 | ₩59,898 | -2.17% | 1.6만 |
|---|
| 2026.09.24 | ₩60,866 | ₩61,546 | ₩60,102 | ₩61,164 | +0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩62,436 | ₩62,912 | ₩61,302 | ₩61,302 | -1.82% | 3.5만 |
|---|
| 2026.09.22 | ₩62,637 | ₩63,562 | ₩62,637 | ₩63,066 | +0.69% | 2.4만 |
|---|
| 2026.09.21 | ₩63,187 | ₩63,187 | ₩61,913 | ₩62,677 | -0.81% | 3.3만 |
|---|
| 2026.09.18 | ₩59,056 | ₩60,913 | ₩59,015 | ₩60,913 | +3.15% | 3.8만 |
|---|
| 2026.09.17 | ₩58,224 | ₩58,922 | ₩57,299 | ₩58,132 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩57,567 | ₩57,641 | ₩55,676 | ₩56,777 | -1.37% | 1.7만 |
|---|
| 2026.09.15 | ₩59,109 | ₩59,109 | ₩56,990 | ₩57,496 | -2.73% | 1만 |
|---|
| 2026.09.14 | ₩59,015 | ₩60,665 | ₩59,015 | ₩60,135 | +1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩59,069 | ₩60,645 | ₩59,069 | ₩59,631 | +0.95% | 2.3만 |
|---|
| 2026.09.10 | ₩58,211 | ₩59,485 | ₩58,077 | ₩58,761 | +0.94% | 1.3만 |
|---|
| 2026.09.09 | ₩61,497 | ₩61,497 | ₩59,740 | ₩59,813 | -2.74% | 3.2만 |
|---|
| 2026.09.08 | ₩61,081 | ₩61,698 | ₩60,444 | ₩61,082 | +0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩60,357 | ₩61,179 | ₩60,102 | ₩61,179 | +1.36% | 1.5만 |
|---|
| 2026.09.03 | ₩58,264 | ₩61,322 | ₩58,264 | ₩61,309 | +5.23% | 3.3만 |
|---|
| 2026.09.02 | ₩55,917 | ₩57,783 | ₩55,796 | ₩57,783 | +3.34% | 1.9만 |
|---|
| 2026.09.01 | ₩57,540 | ₩57,983 | ₩56,494 | ₩56,556 | -1.71% | 4.5만 |
|---|
| 2026.08.31 | ₩57,688 | ₩58,948 | ₩57,164 | ₩58,688 | +1.73% | 2.7만 |
|---|
| 2026.08.28 | ₩60,477 | ₩60,496 | ₩57,768 | ₩58,172 | -3.81% | 1.6만 |
|---|
| 2026.08.27 | ₩60,598 | ₩62,181 | ₩60,464 | ₩61,187 | +0.97% | 3만 |
|---|
| 2026.08.26 | ₩60,370 | ₩60,786 | ₩59,713 | ₩59,965 | -0.67% | 2.3만 |
|---|
| 2026.08.25 | ₩59,056 | ₩61,402 | ₩59,056 | ₩61,108 | +3.47% | 2.1만 |
|---|
| 2026.08.24 | ₩59,150 | ₩60,223 | ₩58,939 | ₩58,939 | -0.36% | 1.7만 |
|---|
| 2026.08.21 | ₩59,740 | ₩60,504 | ₩58,727 | ₩59,123 | -1.03% | 3.2만 |
|---|
| 2026.08.20 | ₩57,272 | ₩58,050 | ₩57,071 | ₩57,875 | +1.05% | 4.4만 |
|---|
| 2026.08.19 | ₩54,589 | ₩56,754 | ₩53,865 | ₩55,847 | +2.30% | 2.4만 |
|---|
| 2026.08.18 | ₩55,421 | ₩55,622 | ₩54,013 | ₩54,301 | -2.02% | 2.2만 |
|---|
| 2026.08.17 | ₩56,051 | ₩56,440 | ₩55,662 | ₩56,399 | +0.62% | 2만 |
|---|
| 2026.08.14 | ₩55,770 | ₩56,423 | ₩55,273 | ₩56,160 | +0.70% | 1.9만 |
|---|
| 2026.08.13 | ₩56,065 | ₩57,057 | ₩55,461 | ₩56,322 | +0.46% | 1.9만 |
|---|
| 2026.08.12 | ₩56,078 | ₩56,132 | ₩54,884 | ₩55,631 | -0.80% | 2.8만 |
|---|
| 2026.08.11 | ₩55,193 | ₩55,736 | ₩54,469 | ₩54,623 | -1.03% | 1.6만 |
|---|
| 2026.08.10 | ₩55,260 | ₩55,260 | ₩54,106 | ₩54,557 | -1.27% | 2.3만 |
|---|
| 2026.08.07 | ₩56,266 | ₩56,266 | ₩54,925 | ₩55,314 | -1.69% | 9.7만 |
|---|
| 2026.08.06 | ₩55,340 | ₩56,990 | ₩55,293 | ₩55,481 | +0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩56,950 | ₩57,875 | ₩55,957 | ₩56,254 | -1.22% | 3.2만 |
|---|
| 2026.08.04 | ₩56,373 | ₩57,419 | ₩56,024 | ₩56,970 | +1.06% | 3.1만 |
|---|
| 2026.08.03 | ₩54,790 | ₩56,990 | ₩54,469 | ₩56,307 | +2.77% | 3.9만 |
|---|
| 2026.07.31 | ₩56,708 | ₩56,729 | ₩54,039 | ₩54,910 | -3.17% | 2만 |
|---|
| 2026.07.30 | ₩53,825 | ₩56,320 | ₩53,825 | ₩56,223 | +4.46% | 2.7만 |
|---|
| 2026.07.29 | ₩54,589 | ₩54,925 | ₩52,217 | ₩52,335 | -4.13% | 2.7만 |
|---|
| 2026.07.28 | ₩54,858 | ₩55,381 | ₩53,355 | ₩54,942 | +0.15% | 2.5만 |
|---|
| 2026.07.27 | ₩55,501 | ₩56,320 | ₩54,348 | ₩55,479 | -0.04% | 2.6만 |
|---|
| 2026.07.24 | ₩56,091 | ₩56,318 | ₩54,415 | ₩54,711 | -2.46% | 2.2만 |
|---|
| 2026.07.23 | ₩57,164 | ₩57,849 | ₩56,078 | ₩56,631 | -0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩56,883 | ₩58,331 | ₩56,883 | ₩57,186 | +0.53% | 1.2만 |
|---|
| 2026.07.21 | ₩56,467 | ₩58,217 | ₩56,467 | ₩57,701 | +2.19% | 4.2만 |
|---|
| 2026.07.20 | ₩54,187 | ₩56,521 | ₩54,187 | ₩55,724 | +2.84% | 4만 |
|---|
| 2026.07.17 | ₩53,154 | ₩54,361 | ₩52,229 | ₩53,433 | +0.52% | 2.9만 |
|---|
| 2026.07.16 | ₩55,810 | ₩55,810 | ₩54,254 | ₩54,397 | -2.53% | 2.6만 |
|---|
| 2026.07.15 | ₩56,346 | ₩57,325 | ₩55,723 | ₩56,704 | +0.64% | 2.7만 |
|---|
| 2026.07.14 | ₩55,904 | ₩55,984 | ₩55,018 | ₩55,680 | -0.40% | 3.1만 |
|---|
| 2026.07.13 | ₩55,421 | ₩56,427 | ₩54,683 | ₩55,041 | -0.68% | 1.8만 |
|---|
| 2026.07.10 | ₩57,714 | ₩57,714 | ₩56,266 | ₩56,628 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩56,306 | ₩57,500 | ₩56,306 | ₩56,683 | +0.67% | 2.9만 |
|---|
| 2026.07.08 | ₩54,670 | ₩55,890 | ₩54,093 | ₩55,792 | +2.05% | 5.3만 |
|---|
| 2026.07.07 | ₩57,004 | ₩57,084 | ₩54,790 | ₩55,558 | -2.54% | 1.6만 |
|---|
| 2026.07.06 | ₩56,615 | ₩58,479 | ₩56,615 | ₩57,804 | +2.10% | 2만 |
|---|
| 2026.07.02 | ₩57,460 | ₩58,841 | ₩55,167 | ₩55,874 | -2.76% | 3.4만 |
|---|
| 2026.07.01 | ₩56,628 | ₩58,573 | ₩56,238 | ₩57,049 | +0.74% | 10.5만 |
|---|
| 2026.06.30 | ₩57,621 | ₩57,802 | ₩56,722 | ₩57,312 | -0.54% | 4.2만 |
|---|
| 2026.06.29 | ₩59,498 | ₩59,659 | ₩56,749 | ₩58,645 | -1.43% | 4.8만 |
|---|
| 2026.06.26 | ₩56,132 | ₩59,150 | ₩56,132 | ₩58,853 | +4.85% | 3만 |
|---|
| 2026.06.25 | ₩59,458 | ₩59,458 | ₩56,869 | ₩57,164 | -3.86% | 2.3만 |
|---|
| 2026.06.24 | ₩60,370 | ₩60,370 | ₩57,553 | ₩58,409 | -3.25% | 4.6만 |
|---|
| 2026.06.23 | ₩59,284 | ₩61,886 | ₩59,061 | ₩60,459 | +1.98% | 1.8만 |
|---|
| 2026.06.22 | ₩62,583 | ₩64,877 | ₩61,663 | ₩61,663 | -1.47% | 5.2만 |
|---|
| 2026.06.18 | ₩61,966 | ₩62,208 | ₩61,037 | ₩62,064 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩61,524 | ₩63,616 | ₩60,531 | ₩60,718 | -1.31% | 3.7만 |
|---|
| 2026.06.16 | ₩61,510 | ₩63,240 | ₩61,497 | ₩61,686 | +0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩61,711 | ₩62,905 | ₩61,383 | ₩61,517 | -0.32% | 6만 |
|---|
| 2026.06.12 | ₩58,573 | ₩60,853 | ₩58,479 | ₩59,268 | +1.19% | 6.1만 |
|---|
| 2026.06.11 | ₩55,555 | ₩58,519 | ₩55,005 | ₩58,483 | +5.27% | 5.8만 |
|---|
| 2026.06.10 | ₩56,682 | ₩58,331 | ₩55,045 | ₩55,242 | -2.54% | 3.1만 |
|---|
| 2026.06.09 | ₩59,807 | ₩60,880 | ₩54,992 | ₩57,647 | -3.61% | 5만 |
|---|
| 2026.06.08 | ₩58,009 | ₩59,391 | ₩57,071 | ₩58,746 | +1.27% | 5.6만 |
|---|
| 2026.06.05 | ₩59,485 | ₩59,525 | ₩54,173 | ₩55,662 | -6.43% | 8.8만 |
|---|
| 2026.06.04 | ₩60,182 | ₩62,020 | ₩60,182 | ₩61,309 | +1.87% | 3.5만 |
|---|
| 2026.06.03 | ₩63,495 | ₩64,166 | ₩61,457 | ₩61,813 | -2.65% | 6.4만 |
|---|
| 2026.06.02 | ₩64,166 | ₩65,401 | ₩63,147 | ₩63,523 | -1.00% | 5만 |
|---|
| 2026.06.01 | ₩62,476 | ₩65,668 | ₩62,181 | ₩64,897 | +3.88% | 7.3만 |
|---|
| 2026.05.29 | ₩63,924 | ₩64,126 | ₩62,033 | ₩63,883 | -0.07% | 5.7만 |
|---|
| 2026.05.28 | ₩62,154 | ₩64,367 | ₩61,685 | ₩64,010 | +2.99% | 7만 |
|---|
| 2026.05.27 | ₩61,819 | ₩63,240 | ₩60,652 | ₩63,026 | +1.95% | 6.4만 |
|---|
| 2026.05.26 | ₩61,577 | ₩62,838 | ₩60,947 | ₩61,393 | -0.30% | 5.9만 |
|---|
| 2026.05.22 | ₩60,249 | ₩61,430 | ₩60,035 | ₩60,265 | +0.03% | 6.4만 |
|---|
| 2026.05.21 | ₩57,983 | ₩60,692 | ₩57,983 | ₩60,565 | +4.45% | 4.7만 |
|---|
| 2026.05.20 | ₩56,910 | ₩58,908 | ₩56,494 | ₩58,032 | +1.97% | 4만 |
|---|
| 2026.05.19 | ₩56,588 | ₩57,004 | ₩55,213 | ₩56,306 | -0.50% | 7.3만 |
|---|
| 2026.05.18 | ₩58,023 | ₩58,385 | ₩55,756 | ₩57,256 | -1.32% | 3.1만 |
|---|
| 2026.05.15 | ₩60,343 | ₩60,343 | ₩58,036 | ₩58,529 | -3.01% | 4만 |
|---|
| 2026.05.14 | ₩59,807 | ₩62,677 | ₩58,962 | ₩61,513 | +2.85% | 4.9만 |
|---|
| 2026.05.13 | ₩60,276 | ₩60,987 | ₩58,914 | ₩60,149 | -0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩59,995 | ₩60,410 | ₩58,023 | ₩60,039 | +0.07% | 5.9만 |
|---|
| 2026.05.11 | ₩59,498 | ₩62,690 | ₩58,613 | ₩61,188 | +2.84% | 7.8만 |
|---|
| 2026.05.08 | ₩60,196 | ₩60,811 | ₩58,592 | ₩60,008 | -0.31% | 3.5만 |
|---|
| 2026.05.07 | ₩60,612 | ₩60,692 | ₩58,009 | ₩59,282 | -2.19% | 8.5만 |
|---|
| 2026.05.06 | ₩59,404 | ₩61,568 | ₩59,404 | ₩61,568 | +3.64% | 7만 |
|---|
| 2026.05.05 | ₩56,708 | ₩57,910 | ₩56,333 | ₩57,910 | +2.12% | 5.7만 |
|---|
| 2026.05.04 | ₩54,683 | ₩56,655 | ₩54,683 | ₩56,058 | +2.51% | 3.1만 |
|---|
| 2026.05.01 | ₩54,106 | ₩55,314 | ₩53,959 | ₩54,251 | +0.27% | 6.4만 |
|---|
| 2026.04.30 | ₩52,041 | ₩53,677 | ₩52,041 | ₩53,622 | +3.04% | 5.4만 |
|---|
| 2026.04.29 | ₩52,188 | ₩52,536 | ₩50,686 | ₩51,476 | -1.36% | 3.6만 |
|---|
| 2026.04.28 | ₩52,671 | ₩53,094 | ₩51,702 | ₩52,781 | +0.21% | 4.5만 |
|---|
| 2026.04.27 | ₩54,214 | ₩54,856 | ₩53,328 | ₩53,945 | -0.49% | 3.5만 |
|---|
| 2026.04.24 | ₩55,394 | ₩55,850 | ₩54,361 | ₩54,694 | -1.26% | 3.1만 |
|---|
| 2026.04.23 | ₩56,199 | ₩56,668 | ₩54,147 | ₩54,748 | -2.58% | 1.9만 |
|---|
| 2026.04.22 | ₩55,984 | ₩56,333 | ₩55,542 | ₩56,039 | +0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩56,333 | ₩56,333 | ₩53,731 | ₩54,069 | -4.02% | 3.9만 |
|---|
| 2026.04.20 | ₩54,469 | ₩56,314 | ₩54,431 | ₩56,118 | +3.03% | 2.9만 |
|---|
| 2026.04.17 | ₩55,005 | ₩55,998 | ₩54,308 | ₩55,589 | +1.06% | 8.1만 |
|---|
| 2026.04.16 | ₩53,637 | ₩53,771 | ₩52,027 | ₩53,551 | -0.16% | 4.7만 |
|---|
| 2026.04.15 | ₩52,524 | ₩53,637 | ₩52,296 | ₩53,455 | +1.77% | 5.1만 |
|---|
| 2026.04.14 | ₩51,424 | ₩53,409 | ₩51,424 | ₩52,561 | +2.21% | 8.6만 |
|---|
| 2026.04.13 | ₩47,588 | ₩50,458 | ₩46,838 | ₩50,427 | +5.97% | 5만 |
|---|
| 2026.04.10 | ₩47,722 | ₩48,983 | ₩47,722 | ₩48,018 | +0.62% | 9.1만 |
|---|
| 2026.04.09 | ₩47,561 | ₩48,795 | ₩46,676 | ₩47,514 | -0.10% | 6.5만 |
|---|
| 2026.04.08 | ₩48,500 | ₩48,621 | ₩47,165 | ₩47,896 | -1.24% | 3.7만 |
|---|
| 2026.04.07 | ₩44,516 | ₩45,335 | ₩43,747 | ₩45,321 | +1.81% | 2.3만 |
|---|
| 2026.04.06 | ₩44,396 | ₩45,898 | ₩44,396 | ₩45,233 | +1.89% | 3만 |
|---|
| 2026.04.02 | ₩42,437 | ₩44,516 | ₩42,101 | ₩44,350 | +4.51% | 7.4만 |
|---|
| 2026.04.01 | ₩44,932 | ₩45,214 | ₩43,967 | ₩44,105 | -1.84% | 5.5만 |
|---|
| 2026.03.31 | ₩42,169 | ₩44,262 | ₩42,169 | ₩43,967 | +4.26% | 4.4만 |
|---|
| 2026.03.30 | ₩43,645 | ₩43,645 | ₩41,096 | ₩41,554 | -4.79% | 4.2만 |
|---|
| 2026.03.27 | ₩44,838 | ₩44,858 | ₩42,545 | ₩42,800 | -4.55% | 3.9만 |
|---|
| 2026.03.26 | ₩46,609 | ₩47,199 | ₩45,040 | ₩45,217 | -2.99% | 4만 |
|---|
| 2026.03.25 | ₩47,829 | ₩48,654 | ₩47,186 | ₩47,683 | -0.31% | 3.6만 |
|---|
| 2026.03.24 | ₩48,259 | ₩48,259 | ₩46,273 | ₩46,807 | -3.01% | 2.1만 |
|---|
| 2026.03.23 | ₩47,400 | ₩49,546 | ₩47,400 | ₩48,676 | +2.69% | 4.5만 |
|---|
| 2026.03.20 | ₩47,507 | ₩47,507 | ₩45,945 | ₩46,610 | -1.89% | 2.2만 |
|---|
| 2026.03.19 | ₩47,132 | ₩48,513 | ₩46,582 | ₩47,709 | +1.22% | 3.5만 |
|---|
| 2026.03.18 | ₩48,983 | ₩49,291 | ₩47,870 | ₩48,031 | -1.94% | 3.5만 |
|---|
| 2026.03.17 | ₩49,466 | ₩50,378 | ₩49,197 | ₩49,775 | +0.63% | 3.4만 |
|---|
| 2026.03.16 | ₩49,211 | ₩49,814 | ₩48,829 | ₩49,472 | +0.53% | 2.7만 |
|---|
| 2026.03.13 | ₩48,661 | ₩49,653 | ₩47,521 | ₩47,764 | -1.84% | 2.4만 |
|---|
| 2026.03.12 | ₩48,299 | ₩48,299 | ₩46,984 | ₩47,471 | -1.71% | 3.6만 |
|---|
| 2026.03.11 | ₩48,527 | ₩49,452 | ₩48,285 | ₩48,837 | +0.64% | 3.3만 |
|---|
| 2026.03.10 | ₩48,956 | ₩49,392 | ₩47,990 | ₩48,352 | -1.23% | 3.8만 |
|---|
| 2026.03.09 | ₩46,367 | ₩48,346 | ₩46,273 | ₩48,220 | +3.99% | 2.6만 |
|---|
| 2026.03.06 | ₩47,829 | ₩48,527 | ₩46,461 | ₩46,877 | -1.99% | 2.9만 |
|---|
| 2026.03.05 | ₩49,291 | ₩50,539 | ₩48,017 | ₩49,191 | -0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩48,178 | ₩50,686 | ₩48,178 | ₩50,186 | +4.17% | 3.3만 |
|---|
| 2026.03.03 | ₩46,944 | ₩48,057 | ₩45,750 | ₩47,239 | +0.63% | 3.5만 |
|---|
| 2026.03.02 | ₩46,448 | ₩49,405 | ₩46,448 | ₩48,995 | +5.48% | 4만 |
|---|
| 2026.02.27 | ₩49,077 | ₩49,077 | ₩47,212 | ₩47,930 | -2.34% | 3.6만 |
|---|
| 2026.02.26 | ₩49,519 | ₩50,217 | ₩48,433 | ₩49,710 | +0.38% | 4.2만 |
|---|
| 2026.02.25 | ₩49,264 | ₩50,163 | ₩48,849 | ₩49,511 | +0.50% | 4.2만 |
|---|
| 2026.02.24 | ₩46,005 | ₩48,145 | ₩46,005 | ₩47,903 | +4.13% | 4.4만 |
|---|
| 2026.02.23 | ₩46,662 | ₩46,770 | ₩45,717 | ₩46,292 | -0.79% | 5.2만 |
|---|
| 2026.02.20 | ₩47,172 | ₩48,419 | ₩46,810 | ₩47,160 | -0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩46,756 | ₩47,682 | ₩46,421 | ₩47,674 | +1.96% | 2.8만 |
|---|
| 2026.02.18 | ₩47,212 | ₩48,822 | ₩47,212 | ₩47,910 | +1.48% | 3.5만 |
|---|
| 2026.02.17 | ₩47,253 | ₩48,272 | ₩46,247 | ₩47,442 | +0.40% | 6.1만 |
|---|
| 2026.02.13 | ₩47,065 | ₩49,144 | ₩46,273 | ₩48,232 | +2.48% | 3.5만 |
|---|
| 2026.02.12 | ₩48,688 | ₩48,688 | ₩46,247 | ₩46,703 | -4.08% | 9.4만 |
|---|
| 2026.02.11 | ₩50,417 | ₩50,417 | ₩47,709 | ₩48,594 | -3.62% | 4.8만 |
|---|
| 2026.02.10 | ₩50,498 | ₩51,404 | ₩49,935 | ₩50,052 | -0.88% | 4.4만 |
|---|
| 2026.02.09 | ₩48,285 | ₩50,954 | ₩48,285 | ₩50,690 | +4.98% | 6.5만 |
|---|
| 2026.02.06 | ₩45,455 | ₩48,621 | ₩45,455 | ₩48,456 | +6.60% | 13.4만 |
|---|
| 2026.02.05 | ₩46,193 | ₩48,031 | ₩43,806 | ₩43,819 | -5.14% | 11.4만 |
|---|
| 2026.02.04 | ₩50,203 | ₩50,418 | ₩46,743 | ₩48,114 | -4.16% | 9.6만 |
|---|
| 2026.02.03 | ₩52,135 | ₩52,282 | ₩49,038 | ₩50,968 | -2.24% | 8.5만 |
|---|
| 2026.02.02 | ₩51,759 | ₩52,980 | ₩51,504 | ₩51,959 | +0.39% | 15.9만 |
|---|
| 2026.01.30 | ₩55,005 | ₩55,146 | ₩52,596 | ₩53,017 | -3.61% | 6.9만 |
|---|
| 2026.01.29 | ₩58,036 | ₩58,036 | ₩54,576 | ₩55,898 | -3.68% | 5.7만 |
|---|
| 2026.01.28 | ₩58,573 | ₩59,163 | ₩57,761 | ₩58,239 | -0.57% | 4.8만 |
|---|
| 2026.01.27 | ₩56,588 | ₩58,707 | ₩56,226 | ₩58,506 | +3.39% | 3.4만 |
|---|
| 2026.01.26 | ₩57,486 | ₩57,849 | ₩56,306 | ₩56,425 | -1.85% | 4.9만 |
|---|
| 2026.01.23 | ₩56,440 | ₩58,908 | ₩55,354 | ₩57,623 | +2.10% | 5만 |
|---|
| 2026.01.22 | ₩58,050 | ₩58,165 | ₩56,252 | ₩56,655 | -2.40% | 5.9만 |
|---|
| 2026.01.21 | ₩57,728 | ₩58,647 | ₩55,005 | ₩57,046 | -1.18% | 9.2만 |
|---|
| 2026.01.20 | ₩57,714 | ₩58,806 | ₩56,802 | ₩57,236 | -0.83% | 10.1만 |
|---|
| 2026.01.16 | ₩58,278 | ₩60,799 | ₩58,063 | ₩60,094 | +3.12% | 4.4만 |
|---|
| 2026.01.15 | ₩59,565 | ₩59,565 | ₩58,077 | ₩58,264 | -2.18% | 5만 |
|---|
| 2026.01.14 | ₩59,217 | ₩60,088 | ₩58,680 | ₩59,552 | +0.57% | 6.7만 |
|---|
| 2026.01.13 | ₩59,042 | ₩59,565 | ₩57,942 | ₩58,991 | -0.09% | 5.2만 |
|---|
| 2026.01.12 | ₩57,433 | ₩58,935 | ₩56,978 | ₩58,707 | +2.22% | 4.1만 |
|---|
| 2026.01.09 | ₩57,446 | ₩58,506 | ₩56,977 | ₩57,621 | +0.30% | 5.2만 |
|---|
| 2026.01.08 | ₩56,051 | ₩57,875 | ₩56,051 | ₩57,199 | +2.05% | 5.3만 |
|---|
| 2026.01.07 | ₩57,406 | ₩57,406 | ₩55,998 | ₩56,326 | -1.88% | 9.5만 |
|---|
| 2026.01.06 | ₩58,063 | ₩58,197 | ₩55,904 | ₩57,689 | -0.64% | 6만 |
|---|
| 2026.01.05 | ₩55,944 | ₩58,278 | ₩55,823 | ₩57,956 | +3.60% | 8.4만 |
|---|
| 2026.01.02 | ₩52,416 | ₩54,589 | ₩51,849 | ₩54,275 | +3.55% | 6.6만 |
|---|
| 2025.12.31 | ₩51,826 | ₩52,396 | ₩51,330 | ₩51,675 | -0.29% | 6.1만 |
|---|
| 2025.12.30 | ₩53,154 | ₩53,516 | ₩52,246 | ₩52,251 | -1.70% | 6.2만 |
|---|
| 2025.12.29 | ₩52,604 | ₩54,281 | ₩52,604 | ₩53,213 | +1.16% | 6.9만 |
|---|
| 2025.12.26 | ₩54,589 | ₩54,723 | ₩52,980 | ₩53,457 | -2.07% | 6만 |
|---|
| 2025.12.24 | ₩54,576 | ₩54,938 | ₩54,160 | ₩54,640 | +0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩55,032 | ₩55,595 | ₩54,176 | ₩54,683 | -0.63% | 7.5만 |
|---|
| 2025.12.22 | ₩55,837 | ₩57,191 | ₩55,475 | ₩55,546 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩52,712 | ₩54,978 | ₩52,712 | ₩54,770 | +3.91% | 8.5만 |
|---|
| 2025.12.18 | ₩53,248 | ₩54,630 | ₩52,135 | ₩52,602 | -1.21% | 9.7만 |
|---|
| 2025.12.17 | ₩54,147 | ₩55,005 | ₩51,699 | ₩51,744 | -4.44% | 6.6만 |
|---|
| 2025.12.16 | ₩52,658 | ₩54,200 | ₩52,356 | ₩53,774 | +2.12% | 9.3만 |
|---|
| 2025.12.15 | ₩57,379 | ₩57,379 | ₩52,966 | ₩53,299 | -7.11% | 10.2만 |
|---|
| 2025.12.12 | ₩59,834 | ₩60,752 | ₩57,205 | ₩57,419 | -4.03% | 4.7만 |
|---|
| 2025.12.11 | ₩59,391 | ₩60,169 | ₩57,929 | ₩59,740 | +0.59% | 9.3만 |
|---|
| 2025.12.10 | ₩60,544 | ₩61,443 | ₩59,284 | ₩60,507 | -0.06% | 4.7만 |
|---|
| 2025.12.09 | ₩59,015 | ₩61,953 | ₩58,908 | ₩60,653 | +2.78% | 4.8만 |
|---|
| 2025.12.08 | ₩59,378 | ₩60,008 | ₩58,211 | ₩59,293 | -0.14% | 3.3만 |
|---|
| 2025.12.05 | ₩60,196 | ₩60,196 | ₩58,479 | ₩58,959 | -2.05% | 5.8만 |
|---|
| 2025.12.04 | ₩58,774 | ₩60,530 | ₩58,130 | ₩60,333 | +2.65% | 6.6만 |
|---|
| 2025.12.03 | ₩57,366 | ₩59,002 | ₩56,507 | ₩58,887 | +2.65% | 5.2만 |
|---|
| 2025.12.02 | ₩58,586 | ₩59,780 | ₩56,762 | ₩56,816 | -3.02% | 5.6만 |
|---|
| 2025.12.01 | ₩58,009 | ₩58,848 | ₩57,004 | ₩58,251 | +0.42% | 9.2만 |
|---|
| 2025.11.28 | ₩59,324 | ₩60,893 | ₩58,856 | ₩60,290 | +1.63% | 8.6만 |
|---|
| 2025.11.26 | ₩56,628 | ₩58,251 | ₩55,662 | ₩57,916 | +2.27% | 9만 |
|---|
| 2025.11.25 | ₩54,214 | ₩55,542 | ₩52,671 | ₩55,542 | +2.45% | 5.5만 |
|---|
| 2025.11.24 | ₩52,135 | ₩55,086 | ₩52,135 | ₩55,086 | +5.66% | 4.7만 |
|---|
| 2025.11.21 | ₩50,485 | ₩51,672 | ₩48,822 | ₩50,954 | +0.93% | 9.1만 |
|---|
| 2025.11.20 | ₩55,206 | ₩56,199 | ₩50,804 | ₩50,858 | -7.88% | 7.4만 |
|---|
| 2025.11.19 | ₩54,254 | ₩54,796 | ₩52,081 | ₩53,100 | -2.13% | 14.4만 |
|---|
| 2025.11.18 | ₩52,537 | ₩55,260 | ₩52,537 | ₩54,187 | +3.14% | 7.5만 |
|---|
| 2025.11.17 | ₩54,455 | ₩55,555 | ₩52,752 | ₩53,557 | -1.65% | 13.9만 |
|---|
| 2025.11.14 | ₩53,878 | ₩57,339 | ₩53,731 | ₩55,126 | +2.32% | 10.9만 |
|---|
| 2025.11.13 | ₩59,995 | ₩59,995 | ₩56,024 | ₩56,199 | -6.33% | 12.8만 |
|---|
| 2025.11.12 | ₩63,214 | ₩63,603 | ₩60,464 | ₩61,336 | -2.97% | 6.9만 |
|---|
| 2025.11.11 | ₩64,635 | ₩64,635 | ₩62,476 | ₩62,905 | -2.68% | 7.4만 |
|---|
| 2025.11.10 | ₩67,988 | ₩68,391 | ₩64,810 | ₩65,601 | -3.51% | 5.4만 |
|---|
| 2025.11.07 | ₩63,200 | ₩66,084 | ₩61,939 | ₩65,494 | +3.63% | 10.8만 |
|---|
| 2025.11.06 | ₩70,336 | ₩70,336 | ₩65,496 | ₩65,816 | -6.43% | 13.7만 |
|---|
| 2025.11.05 | ₩68,619 | ₩70,652 | ₩68,451 | ₩70,497 | +2.74% | 4.1만 |
|---|
| 2025.11.04 | ₩68,874 | ₩71,684 | ₩67,720 | ₩67,734 | -1.66% | 10.8만 |
|---|
| 2025.11.03 | ₩74,064 | ₩74,078 | ₩70,215 | ₩71,717 | -3.17% | 10.3만 |
|---|
| 2025.10.31 | ₩70,845 | ₩72,428 | ₩69,906 | ₩71,167 | +0.45% | 6.8만 |
|---|
| 2025.10.30 | ₩71,033 | ₩71,744 | ₩69,209 | ₩69,209 | -2.57% | 7.6만 |
|---|
| 2025.10.29 | ₩74,534 | ₩74,574 | ₩71,087 | ₩72,334 | -2.95% | 9.5만 |
|---|
| 2025.10.28 | ₩76,036 | ₩77,404 | ₩74,266 | ₩74,460 | -2.07% | 10.6만 |
|---|
| 2025.10.27 | ₩76,760 | ₩76,760 | ₩75,017 | ₩76,076 | -0.89% | 12.1만 |
|---|
| 2025.10.24 | ₩73,501 | ₩74,842 | ₩73,101 | ₩74,842 | +1.82% | 10.6만 |
|---|
| 2025.10.23 | ₩69,129 | ₩71,462 | ₩68,230 | ₩70,664 | +2.22% | 10.1만 |
|---|
| 2025.10.22 | ₩71,234 | ₩72,227 | ₩66,379 | ₩68,418 | -3.95% | 19.4만 |
|---|
| 2025.10.21 | ₩75,084 | ₩75,084 | ₩72,281 | ₩72,938 | -2.86% | 13.1만 |
|---|
| 2025.10.20 | ₩75,258 | ₩77,511 | ₩74,279 | ₩75,432 | +0.23% | 9만 |
|---|
| 2025.10.17 | ₩71,489 | ₩73,099 | ₩70,455 | ₩72,669 | +1.65% | 10.9만 |
|---|
| 2025.10.16 | ₩79,483 | ₩79,483 | ₩73,769 | ₩73,937 | -6.98% | 14.5만 |
|---|
| 2025.10.15 | ₩79,268 | ₩80,677 | ₩76,452 | ₩78,866 | -0.51% | 9.6만 |
|---|
| 2025.10.14 | ₩73,702 | ₩79,510 | ₩71,261 | ₩77,558 | +5.23% | 19.4만 |
|---|
| 2025.10.13 | ₩75,017 | ₩76,318 | ₩73,380 | ₩75,915 | +1.20% | 11.2만 |
|---|
| 2025.10.10 | ₩78,651 | ₩80,865 | ₩71,650 | ₩72,455 | -7.88% | 18.5만 |
|---|