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 | ₩53,775 | ₩54,010 | ₩53,205 | ₩53,859 | +0.16% | 1.7만 |
| 2026.10.08 | ₩54,043 | ₩54,043 | ₩52,408 | ₩53,132 | -1.69% | 3.2만 |
| 2026.10.07 | ₩54,901 | ₩55,343 | ₩54,123 | ₩54,646 | -0.46% | 1.8만 |
| 2026.10.06 | ₩56,844 | ₩57,594 | ₩56,401 | ₩56,401 | -0.78% | 1.2만 |
| 2026.10.05 | ₩56,790 | ₩56,911 | ₩55,857 | ₩56,558 | -0.41% | 3.7만 |
| 2026.10.02 | ₩57,916 | ₩58,284 | ₩55,865 | ₩56,363 | -2.68% | 2.2만 |
| 2026.10.01 | ₩56,321 | ₩57,112 | ₩55,276 | ₩56,301 | -0.04% | 1.8만 |
| 2026.09.30 | ₩58,411 | ₩58,411 | ₩56,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,475 |
| -3.31% |
| 3만 |
| 2026.09.29 | ₩58,519 | ₩58,706 | ₩57,547 | ₩57,636 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,055 | ₩59,591 | ₩57,983 | ₩58,072 | -1.66% | 2만 |
|---|
| 2026.09.25 | ₩61,172 | ₩61,172 | ₩59,376 | ₩59,843 | -2.17% | 1.6만 |
|---|
| 2026.09.24 | ₩60,810 | ₩61,489 | ₩60,046 | ₩61,108 | +0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩62,378 | ₩62,854 | ₩61,246 | ₩61,246 | -1.82% | 3.5만 |
|---|
| 2026.09.22 | ₩62,579 | ₩63,504 | ₩62,579 | ₩63,008 | +0.69% | 2.4만 |
|---|
| 2026.09.21 | ₩63,128 | ₩63,128 | ₩61,855 | ₩62,619 | -0.81% | 3.3만 |
|---|
| 2026.09.18 | ₩59,001 | ₩60,857 | ₩58,961 | ₩60,857 | +3.15% | 3.8만 |
|---|
| 2026.09.17 | ₩58,170 | ₩58,867 | ₩57,246 | ₩58,078 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩57,514 | ₩57,587 | ₩55,624 | ₩56,724 | -1.37% | 1.7만 |
|---|
| 2026.09.15 | ₩59,055 | ₩59,055 | ₩56,937 | ₩57,443 | -2.73% | 1만 |
|---|
| 2026.09.14 | ₩58,961 | ₩60,609 | ₩58,961 | ₩60,080 | +1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩59,014 | ₩60,589 | ₩59,014 | ₩59,576 | +0.95% | 2.3만 |
|---|
| 2026.09.10 | ₩58,157 | ₩59,430 | ₩58,023 | ₩58,706 | +0.94% | 1.3만 |
|---|
| 2026.09.09 | ₩61,440 | ₩61,440 | ₩59,684 | ₩59,758 | -2.74% | 3.2만 |
|---|
| 2026.09.08 | ₩61,025 | ₩61,641 | ₩60,388 | ₩61,026 | +0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩60,301 | ₩61,122 | ₩60,046 | ₩61,122 | +1.36% | 1.5만 |
|---|
| 2026.09.03 | ₩58,210 | ₩61,266 | ₩58,210 | ₩61,252 | +5.23% | 3.3만 |
|---|
| 2026.09.02 | ₩55,865 | ₩57,729 | ₩55,745 | ₩57,729 | +3.34% | 1.9만 |
|---|
| 2026.09.01 | ₩57,487 | ₩57,929 | ₩56,442 | ₩56,503 | -1.71% | 4.5만 |
|---|
| 2026.08.31 | ₩57,634 | ₩58,894 | ₩57,112 | ₩58,634 | +1.73% | 2.7만 |
|---|
| 2026.08.28 | ₩60,422 | ₩60,440 | ₩57,715 | ₩58,118 | -3.81% | 1.6만 |
|---|
| 2026.08.27 | ₩60,542 | ₩62,123 | ₩60,408 | ₩61,130 | +0.97% | 3만 |
|---|
| 2026.08.26 | ₩60,314 | ₩60,730 | ₩59,658 | ₩59,910 | -0.67% | 2.3만 |
|---|
| 2026.08.25 | ₩59,001 | ₩61,345 | ₩59,001 | ₩61,051 | +3.47% | 2.1만 |
|---|
| 2026.08.24 | ₩59,095 | ₩60,167 | ₩58,884 | ₩58,884 | -0.36% | 1.7만 |
|---|
| 2026.08.21 | ₩59,684 | ₩60,448 | ₩58,673 | ₩59,068 | -1.03% | 3.2만 |
|---|
| 2026.08.20 | ₩57,219 | ₩57,996 | ₩57,018 | ₩57,822 | +1.05% | 4.4만 |
|---|
| 2026.08.19 | ₩54,539 | ₩56,702 | ₩53,815 | ₩55,796 | +2.30% | 2.4만 |
|---|
| 2026.08.18 | ₩55,370 | ₩55,571 | ₩53,963 | ₩54,251 | -2.02% | 2.2만 |
|---|
| 2026.08.17 | ₩55,999 | ₩56,388 | ₩55,611 | ₩56,347 | +0.62% | 2만 |
|---|
| 2026.08.14 | ₩55,718 | ₩56,371 | ₩55,222 | ₩56,108 | +0.70% | 1.9만 |
|---|
| 2026.08.13 | ₩56,013 | ₩57,004 | ₩55,410 | ₩56,270 | +0.46% | 1.9만 |
|---|
| 2026.08.12 | ₩56,026 | ₩56,080 | ₩54,834 | ₩55,580 | -0.80% | 2.8만 |
|---|
| 2026.08.11 | ₩55,142 | ₩55,685 | ₩54,418 | ₩54,572 | -1.03% | 1.6만 |
|---|
| 2026.08.10 | ₩55,209 | ₩55,209 | ₩54,056 | ₩54,507 | -1.27% | 2.3만 |
|---|
| 2026.08.07 | ₩56,214 | ₩56,214 | ₩54,874 | ₩55,262 | -1.69% | 9.7만 |
|---|
| 2026.08.06 | ₩55,289 | ₩56,937 | ₩55,242 | ₩55,430 | +0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩56,897 | ₩57,822 | ₩55,906 | ₩56,202 | -1.22% | 3.2만 |
|---|
| 2026.08.04 | ₩56,321 | ₩57,366 | ₩55,973 | ₩56,917 | +1.06% | 3.1만 |
|---|
| 2026.08.03 | ₩54,740 | ₩56,937 | ₩54,418 | ₩56,255 | +2.77% | 3.9만 |
|---|
| 2026.07.31 | ₩56,656 | ₩56,676 | ₩53,989 | ₩54,859 | -3.17% | 2만 |
|---|
| 2026.07.30 | ₩53,775 | ₩56,267 | ₩53,775 | ₩56,171 | +4.46% | 2.7만 |
|---|
| 2026.07.29 | ₩54,539 | ₩54,874 | ₩52,168 | ₩52,286 | -4.13% | 2.7만 |
|---|
| 2026.07.28 | ₩54,807 | ₩55,329 | ₩53,306 | ₩54,891 | +0.15% | 2.5만 |
|---|
| 2026.07.27 | ₩55,450 | ₩56,267 | ₩54,298 | ₩55,427 | -0.04% | 2.6만 |
|---|
| 2026.07.24 | ₩56,040 | ₩56,266 | ₩54,365 | ₩54,661 | -2.46% | 2.2만 |
|---|
| 2026.07.23 | ₩57,112 | ₩57,795 | ₩56,026 | ₩56,578 | -0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩56,830 | ₩58,277 | ₩56,830 | ₩57,133 | +0.53% | 1.2만 |
|---|
| 2026.07.21 | ₩56,415 | ₩58,164 | ₩56,415 | ₩57,648 | +2.19% | 4.2만 |
|---|
| 2026.07.20 | ₩54,137 | ₩56,468 | ₩54,137 | ₩55,672 | +2.84% | 4만 |
|---|
| 2026.07.17 | ₩53,105 | ₩54,311 | ₩52,180 | ₩53,384 | +0.52% | 2.9만 |
|---|
| 2026.07.16 | ₩55,758 | ₩55,758 | ₩54,204 | ₩54,347 | -2.53% | 2.6만 |
|---|
| 2026.07.15 | ₩56,294 | ₩57,272 | ₩55,671 | ₩56,652 | +0.64% | 2.7만 |
|---|
| 2026.07.14 | ₩55,852 | ₩55,932 | ₩54,968 | ₩55,628 | -0.40% | 3.1만 |
|---|
| 2026.07.13 | ₩55,370 | ₩56,375 | ₩54,633 | ₩54,990 | -0.68% | 1.8만 |
|---|
| 2026.07.10 | ₩57,661 | ₩57,661 | ₩56,214 | ₩56,576 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩56,254 | ₩57,447 | ₩56,254 | ₩56,631 | +0.67% | 2.9만 |
|---|
| 2026.07.08 | ₩54,619 | ₩55,839 | ₩54,043 | ₩55,741 | +2.05% | 5.3만 |
|---|
| 2026.07.07 | ₩56,951 | ₩57,031 | ₩54,740 | ₩55,506 | -2.54% | 1.6만 |
|---|
| 2026.07.06 | ₩56,562 | ₩58,425 | ₩56,562 | ₩57,751 | +2.10% | 2만 |
|---|
| 2026.07.02 | ₩57,406 | ₩58,787 | ₩55,116 | ₩55,823 | -2.76% | 3.4만 |
|---|
| 2026.07.01 | ₩56,576 | ₩58,519 | ₩56,186 | ₩56,996 | +0.74% | 10.5만 |
|---|
| 2026.06.30 | ₩57,567 | ₩57,748 | ₩56,669 | ₩57,259 | -0.54% | 4.2만 |
|---|
| 2026.06.29 | ₩59,443 | ₩59,604 | ₩56,696 | ₩58,591 | -1.43% | 4.8만 |
|---|
| 2026.06.26 | ₩56,080 | ₩59,095 | ₩56,080 | ₩58,799 | +4.85% | 3만 |
|---|
| 2026.06.25 | ₩59,403 | ₩59,403 | ₩56,817 | ₩57,112 | -3.86% | 2.3만 |
|---|
| 2026.06.24 | ₩60,314 | ₩60,314 | ₩57,500 | ₩58,355 | -3.25% | 4.6만 |
|---|
| 2026.06.23 | ₩59,229 | ₩61,829 | ₩59,006 | ₩60,403 | +1.98% | 1.8만 |
|---|
| 2026.06.22 | ₩62,525 | ₩64,817 | ₩61,606 | ₩61,606 | -1.47% | 5.2만 |
|---|
| 2026.06.18 | ₩61,909 | ₩62,150 | ₩60,980 | ₩62,007 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩61,467 | ₩63,557 | ₩60,475 | ₩60,661 | -1.31% | 3.7만 |
|---|
| 2026.06.16 | ₩61,453 | ₩63,182 | ₩61,440 | ₩61,629 | +0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩61,654 | ₩62,847 | ₩61,326 | ₩61,460 | -0.32% | 6만 |
|---|
| 2026.06.12 | ₩58,519 | ₩60,797 | ₩58,425 | ₩59,213 | +1.19% | 6.1만 |
|---|
| 2026.06.11 | ₩55,504 | ₩58,465 | ₩54,954 | ₩58,429 | +5.27% | 5.8만 |
|---|
| 2026.06.10 | ₩56,629 | ₩58,277 | ₩54,994 | ₩55,191 | -2.54% | 3.1만 |
|---|
| 2026.06.09 | ₩59,751 | ₩60,824 | ₩54,941 | ₩57,594 | -3.61% | 5만 |
|---|
| 2026.06.08 | ₩57,956 | ₩59,336 | ₩57,018 | ₩58,692 | +1.27% | 5.6만 |
|---|
| 2026.06.05 | ₩59,430 | ₩59,470 | ₩54,123 | ₩55,611 | -6.43% | 8.8만 |
|---|
| 2026.06.04 | ₩60,127 | ₩61,963 | ₩60,127 | ₩61,252 | +1.87% | 3.5만 |
|---|
| 2026.06.03 | ₩63,437 | ₩64,107 | ₩61,400 | ₩61,756 | -2.65% | 6.4만 |
|---|
| 2026.06.02 | ₩64,107 | ₩65,341 | ₩63,088 | ₩63,465 | -1.00% | 5만 |
|---|
| 2026.06.01 | ₩62,418 | ₩65,607 | ₩62,123 | ₩64,837 | +3.88% | 7.3만 |
|---|
| 2026.05.29 | ₩63,865 | ₩64,066 | ₩61,976 | ₩63,824 | -0.07% | 5.7만 |
|---|
| 2026.05.28 | ₩62,097 | ₩64,308 | ₩61,628 | ₩63,951 | +2.99% | 7만 |
|---|
| 2026.05.27 | ₩61,762 | ₩63,182 | ₩60,596 | ₩62,968 | +1.95% | 6.4만 |
|---|
| 2026.05.26 | ₩61,520 | ₩62,780 | ₩60,891 | ₩61,337 | -0.30% | 5.9만 |
|---|
| 2026.05.22 | ₩60,194 | ₩61,373 | ₩59,979 | ₩60,210 | +0.03% | 6.4만 |
|---|
| 2026.05.21 | ₩57,929 | ₩60,636 | ₩57,929 | ₩60,509 | +4.45% | 4.7만 |
|---|
| 2026.05.20 | ₩56,857 | ₩58,854 | ₩56,442 | ₩57,979 | +1.97% | 4만 |
|---|
| 2026.05.19 | ₩56,535 | ₩56,951 | ₩55,162 | ₩56,254 | -0.50% | 7.3만 |
|---|
| 2026.05.18 | ₩57,969 | ₩58,331 | ₩55,705 | ₩57,203 | -1.32% | 3.1만 |
|---|
| 2026.05.15 | ₩60,288 | ₩60,288 | ₩57,983 | ₩58,474 | -3.01% | 4만 |
|---|
| 2026.05.14 | ₩59,751 | ₩62,619 | ₩58,907 | ₩61,456 | +2.85% | 4.9만 |
|---|
| 2026.05.13 | ₩60,220 | ₩60,931 | ₩58,859 | ₩60,093 | -0.21% | 4.7만 |
|---|
| 2026.05.12 | ₩59,939 | ₩60,355 | ₩57,969 | ₩59,983 | +0.07% | 5.9만 |
|---|
| 2026.05.11 | ₩59,443 | ₩62,633 | ₩58,559 | ₩61,132 | +2.84% | 7.8만 |
|---|
| 2026.05.08 | ₩60,140 | ₩60,755 | ₩58,537 | ₩59,952 | -0.31% | 3.5만 |
|---|
| 2026.05.07 | ₩60,556 | ₩60,636 | ₩57,956 | ₩59,228 | -2.19% | 8.5만 |
|---|
| 2026.05.06 | ₩59,349 | ₩61,511 | ₩59,349 | ₩61,511 | +3.64% | 7만 |
|---|
| 2026.05.05 | ₩56,656 | ₩57,857 | ₩56,281 | ₩57,857 | +2.12% | 5.7만 |
|---|
| 2026.05.04 | ₩54,633 | ₩56,602 | ₩54,633 | ₩56,006 | +2.51% | 3.1만 |
|---|
| 2026.05.01 | ₩54,056 | ₩55,262 | ₩53,909 | ₩54,201 | +0.27% | 6.4만 |
|---|
| 2026.04.30 | ₩51,993 | ₩53,628 | ₩51,993 | ₩53,573 | +3.04% | 5.4만 |
|---|
| 2026.04.29 | ₩52,140 | ₩52,487 | ₩50,639 | ₩51,429 | -1.36% | 3.6만 |
|---|
| 2026.04.28 | ₩52,623 | ₩53,045 | ₩51,654 | ₩52,732 | +0.21% | 4.5만 |
|---|
| 2026.04.27 | ₩54,164 | ₩54,805 | ₩53,279 | ₩53,896 | -0.49% | 3.5만 |
|---|
| 2026.04.24 | ₩55,343 | ₩55,798 | ₩54,311 | ₩54,643 | -1.26% | 3.1만 |
|---|
| 2026.04.23 | ₩56,147 | ₩56,616 | ₩54,097 | ₩54,697 | -2.58% | 1.9만 |
|---|
| 2026.04.22 | ₩55,932 | ₩56,281 | ₩55,490 | ₩55,987 | +0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩56,281 | ₩56,281 | ₩53,681 | ₩54,019 | -4.02% | 3.9만 |
|---|
| 2026.04.20 | ₩54,418 | ₩56,262 | ₩54,381 | ₩56,066 | +3.03% | 2.9만 |
|---|
| 2026.04.17 | ₩54,954 | ₩55,946 | ₩54,257 | ₩55,537 | +1.06% | 8.1만 |
|---|
| 2026.04.16 | ₩53,587 | ₩53,721 | ₩51,979 | ₩53,502 | -0.16% | 4.7만 |
|---|
| 2026.04.15 | ₩52,475 | ₩53,587 | ₩52,247 | ₩53,405 | +1.77% | 5.1만 |
|---|
| 2026.04.14 | ₩51,376 | ₩53,360 | ₩51,376 | ₩52,513 | +2.21% | 8.6만 |
|---|
| 2026.04.13 | ₩47,544 | ₩50,412 | ₩46,795 | ₩50,381 | +5.97% | 5만 |
|---|
| 2026.04.10 | ₩47,678 | ₩48,938 | ₩47,678 | ₩47,974 | +0.62% | 9.1만 |
|---|
| 2026.04.09 | ₩47,517 | ₩48,750 | ₩46,633 | ₩47,470 | -0.10% | 6.5만 |
|---|
| 2026.04.08 | ₩48,455 | ₩48,576 | ₩47,122 | ₩47,852 | -1.24% | 3.7만 |
|---|
| 2026.04.07 | ₩44,475 | ₩45,293 | ₩43,706 | ₩45,279 | +1.81% | 2.3만 |
|---|
| 2026.04.06 | ₩44,355 | ₩45,855 | ₩44,355 | ₩45,191 | +1.89% | 3만 |
|---|
| 2026.04.02 | ₩42,398 | ₩44,475 | ₩42,062 | ₩44,309 | +4.51% | 7.4만 |
|---|
| 2026.04.01 | ₩44,891 | ₩45,172 | ₩43,926 | ₩44,064 | -1.84% | 5.5만 |
|---|
| 2026.03.31 | ₩42,130 | ₩44,221 | ₩42,130 | ₩43,926 | +4.26% | 4.4만 |
|---|
| 2026.03.30 | ₩43,604 | ₩43,604 | ₩41,058 | ₩41,515 | -4.79% | 4.2만 |
|---|
| 2026.03.27 | ₩44,797 | ₩44,817 | ₩42,505 | ₩42,760 | -4.55% | 3.9만 |
|---|
| 2026.03.26 | ₩46,566 | ₩47,155 | ₩44,998 | ₩45,175 | -2.99% | 4만 |
|---|
| 2026.03.25 | ₩47,785 | ₩48,609 | ₩47,142 | ₩47,639 | -0.31% | 3.6만 |
|---|
| 2026.03.24 | ₩48,214 | ₩48,214 | ₩46,231 | ₩46,764 | -3.01% | 2.1만 |
|---|
| 2026.03.23 | ₩47,356 | ₩49,500 | ₩47,356 | ₩48,631 | +2.69% | 4.5만 |
|---|
| 2026.03.20 | ₩47,464 | ₩47,464 | ₩45,902 | ₩46,567 | -1.89% | 2.2만 |
|---|
| 2026.03.19 | ₩47,088 | ₩48,469 | ₩46,539 | ₩47,665 | +1.22% | 3.5만 |
|---|
| 2026.03.18 | ₩48,938 | ₩49,246 | ₩47,825 | ₩47,986 | -1.94% | 3.5만 |
|---|
| 2026.03.17 | ₩49,420 | ₩50,331 | ₩49,152 | ₩49,729 | +0.63% | 3.4만 |
|---|
| 2026.03.16 | ₩49,165 | ₩49,768 | ₩48,783 | ₩49,427 | +0.53% | 2.7만 |
|---|
| 2026.03.13 | ₩48,616 | ₩49,608 | ₩47,477 | ₩47,719 | -1.84% | 2.4만 |
|---|
| 2026.03.12 | ₩48,254 | ₩48,254 | ₩46,941 | ₩47,427 | -1.71% | 3.6만 |
|---|
| 2026.03.11 | ₩48,482 | ₩49,407 | ₩48,241 | ₩48,791 | +0.64% | 3.3만 |
|---|
| 2026.03.10 | ₩48,911 | ₩49,346 | ₩47,946 | ₩48,308 | -1.23% | 3.8만 |
|---|
| 2026.03.09 | ₩46,324 | ₩48,301 | ₩46,231 | ₩48,175 | +3.99% | 2.6만 |
|---|
| 2026.03.06 | ₩47,785 | ₩48,482 | ₩46,418 | ₩46,834 | -1.99% | 2.9만 |
|---|
| 2026.03.05 | ₩49,246 | ₩50,492 | ₩47,973 | ₩49,145 | -0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩48,134 | ₩50,639 | ₩48,134 | ₩50,140 | +4.17% | 3.3만 |
|---|
| 2026.03.03 | ₩46,901 | ₩48,013 | ₩45,708 | ₩47,196 | +0.63% | 3.5만 |
|---|
| 2026.03.02 | ₩46,405 | ₩49,360 | ₩46,405 | ₩48,950 | +5.48% | 4만 |
|---|
| 2026.02.27 | ₩49,031 | ₩49,031 | ₩47,169 | ₩47,886 | -2.34% | 3.6만 |
|---|
| 2026.02.26 | ₩49,474 | ₩50,170 | ₩48,388 | ₩49,664 | +0.38% | 4.2만 |
|---|
| 2026.02.25 | ₩49,219 | ₩50,117 | ₩48,804 | ₩49,466 | +0.50% | 4.2만 |
|---|
| 2026.02.24 | ₩45,963 | ₩48,100 | ₩45,963 | ₩47,859 | +4.13% | 4.4만 |
|---|
| 2026.02.23 | ₩46,619 | ₩46,726 | ₩45,675 | ₩46,249 | -0.79% | 5.2만 |
|---|
| 2026.02.20 | ₩47,129 | ₩48,375 | ₩46,767 | ₩47,116 | -0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩46,713 | ₩47,638 | ₩46,378 | ₩47,630 | +1.96% | 2.8만 |
|---|
| 2026.02.18 | ₩47,169 | ₩48,777 | ₩47,169 | ₩47,866 | +1.48% | 3.5만 |
|---|
| 2026.02.17 | ₩47,209 | ₩48,227 | ₩46,204 | ₩47,398 | +0.40% | 6.1만 |
|---|
| 2026.02.13 | ₩47,021 | ₩49,098 | ₩46,231 | ₩48,187 | +2.48% | 3.5만 |
|---|
| 2026.02.12 | ₩48,643 | ₩48,643 | ₩46,204 | ₩46,659 | -4.08% | 9.4만 |
|---|
| 2026.02.11 | ₩50,370 | ₩50,370 | ₩47,665 | ₩48,549 | -3.62% | 4.8만 |
|---|
| 2026.02.10 | ₩50,452 | ₩51,356 | ₩49,889 | ₩50,006 | -0.88% | 4.4만 |
|---|
| 2026.02.09 | ₩48,241 | ₩50,907 | ₩48,241 | ₩50,643 | +4.98% | 6.5만 |
|---|
| 2026.02.06 | ₩45,413 | ₩48,576 | ₩45,413 | ₩48,411 | +6.60% | 13.4만 |
|---|
| 2026.02.05 | ₩46,150 | ₩47,986 | ₩43,765 | ₩43,778 | -5.14% | 11.4만 |
|---|
| 2026.02.04 | ₩50,157 | ₩50,371 | ₩46,700 | ₩48,069 | -4.16% | 9.6만 |
|---|
| 2026.02.03 | ₩52,087 | ₩52,234 | ₩48,992 | ₩50,921 | -2.24% | 8.5만 |
|---|
| 2026.02.02 | ₩51,711 | ₩52,931 | ₩51,457 | ₩51,911 | +0.39% | 15.9만 |
|---|
| 2026.01.30 | ₩54,954 | ₩55,095 | ₩52,548 | ₩52,968 | -3.61% | 6.9만 |
|---|
| 2026.01.29 | ₩57,983 | ₩57,983 | ₩54,525 | ₩55,847 | -3.68% | 5.7만 |
|---|
| 2026.01.28 | ₩58,519 | ₩59,108 | ₩57,708 | ₩58,185 | -0.57% | 4.8만 |
|---|
| 2026.01.27 | ₩56,535 | ₩58,653 | ₩56,174 | ₩58,452 | +3.39% | 3.4만 |
|---|
| 2026.01.26 | ₩57,433 | ₩57,795 | ₩56,254 | ₩56,373 | -1.85% | 4.9만 |
|---|
| 2026.01.23 | ₩56,388 | ₩58,854 | ₩55,303 | ₩57,570 | +2.10% | 5만 |
|---|
| 2026.01.22 | ₩57,996 | ₩58,111 | ₩56,200 | ₩56,602 | -2.40% | 5.9만 |
|---|
| 2026.01.21 | ₩57,674 | ₩58,592 | ₩54,954 | ₩56,994 | -1.18% | 9.2만 |
|---|
| 2026.01.20 | ₩57,661 | ₩58,752 | ₩56,750 | ₩57,183 | -0.83% | 10.1만 |
|---|
| 2026.01.16 | ₩58,224 | ₩60,743 | ₩58,009 | ₩60,038 | +3.12% | 4.4만 |
|---|
| 2026.01.15 | ₩59,510 | ₩59,510 | ₩58,023 | ₩58,210 | -2.18% | 5만 |
|---|
| 2026.01.14 | ₩59,162 | ₩60,033 | ₩58,626 | ₩59,497 | +0.57% | 6.7만 |
|---|
| 2026.01.13 | ₩58,988 | ₩59,510 | ₩57,889 | ₩58,937 | -0.09% | 5.2만 |
|---|
| 2026.01.12 | ₩57,380 | ₩58,880 | ₩56,925 | ₩58,653 | +2.22% | 4.1만 |
|---|
| 2026.01.09 | ₩57,393 | ₩58,452 | ₩56,924 | ₩57,567 | +0.30% | 5.2만 |
|---|
| 2026.01.08 | ₩55,999 | ₩57,822 | ₩55,999 | ₩57,146 | +2.05% | 5.3만 |
|---|
| 2026.01.07 | ₩57,353 | ₩57,353 | ₩55,946 | ₩56,274 | -1.88% | 9.5만 |
|---|
| 2026.01.06 | ₩58,009 | ₩58,143 | ₩55,852 | ₩57,636 | -0.64% | 6만 |
|---|
| 2026.01.05 | ₩55,892 | ₩58,224 | ₩55,772 | ₩57,902 | +3.60% | 8.4만 |
|---|
| 2026.01.02 | ₩52,368 | ₩54,539 | ₩51,801 | ₩54,225 | +3.55% | 6.6만 |
|---|
| 2025.12.31 | ₩51,778 | ₩52,348 | ₩51,283 | ₩51,627 | -0.29% | 6.1만 |
|---|
| 2025.12.30 | ₩53,105 | ₩53,467 | ₩52,198 | ₩52,203 | -1.70% | 6.2만 |
|---|
| 2025.12.29 | ₩52,556 | ₩54,231 | ₩52,556 | ₩53,164 | +1.16% | 6.9만 |
|---|
| 2025.12.26 | ₩54,539 | ₩54,673 | ₩52,931 | ₩53,408 | -2.07% | 6만 |
|---|
| 2025.12.24 | ₩54,525 | ₩54,887 | ₩54,110 | ₩54,590 | +0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩54,981 | ₩55,544 | ₩54,126 | ₩54,633 | -0.63% | 7.5만 |
|---|
| 2025.12.22 | ₩55,785 | ₩57,138 | ₩55,423 | ₩55,494 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩52,663 | ₩54,927 | ₩52,663 | ₩54,720 | +3.91% | 8.5만 |
|---|
| 2025.12.18 | ₩53,199 | ₩54,579 | ₩52,087 | ₩52,553 | -1.21% | 9.7만 |
|---|
| 2025.12.17 | ₩54,097 | ₩54,954 | ₩51,651 | ₩51,697 | -4.44% | 6.6만 |
|---|
| 2025.12.16 | ₩52,609 | ₩54,150 | ₩52,308 | ₩53,724 | +2.12% | 9.3만 |
|---|
| 2025.12.15 | ₩57,326 | ₩57,326 | ₩52,917 | ₩53,250 | -7.11% | 10.2만 |
|---|
| 2025.12.12 | ₩59,778 | ₩60,696 | ₩57,152 | ₩57,366 | -4.03% | 4.7만 |
|---|
| 2025.12.11 | ₩59,336 | ₩60,113 | ₩57,875 | ₩59,684 | +0.59% | 9.3만 |
|---|
| 2025.12.10 | ₩60,489 | ₩61,386 | ₩59,229 | ₩60,451 | -0.06% | 4.7만 |
|---|
| 2025.12.09 | ₩58,961 | ₩61,896 | ₩58,854 | ₩60,597 | +2.78% | 4.8만 |
|---|
| 2025.12.08 | ₩59,323 | ₩59,952 | ₩58,157 | ₩59,238 | -0.14% | 3.3만 |
|---|
| 2025.12.05 | ₩60,140 | ₩60,140 | ₩58,425 | ₩58,905 | -2.05% | 5.8만 |
|---|
| 2025.12.04 | ₩58,720 | ₩60,474 | ₩58,076 | ₩60,277 | +2.65% | 6.6만 |
|---|
| 2025.12.03 | ₩57,313 | ₩58,947 | ₩56,455 | ₩58,832 | +2.65% | 5.2만 |
|---|
| 2025.12.02 | ₩58,532 | ₩59,725 | ₩56,710 | ₩56,763 | -3.02% | 5.6만 |
|---|
| 2025.12.01 | ₩57,956 | ₩58,793 | ₩56,951 | ₩58,197 | +0.42% | 9.2만 |
|---|
| 2025.11.28 | ₩59,269 | ₩60,837 | ₩58,801 | ₩60,234 | +1.63% | 8.6만 |
|---|
| 2025.11.26 | ₩56,576 | ₩58,197 | ₩55,611 | ₩57,862 | +2.27% | 9만 |
|---|
| 2025.11.25 | ₩54,164 | ₩55,490 | ₩52,623 | ₩55,490 | +2.45% | 5.5만 |
|---|
| 2025.11.24 | ₩52,087 | ₩55,035 | ₩52,087 | ₩55,035 | +5.66% | 4.7만 |
|---|
| 2025.11.21 | ₩50,438 | ₩51,624 | ₩48,777 | ₩50,907 | +0.93% | 9.1만 |
|---|
| 2025.11.20 | ₩55,155 | ₩56,147 | ₩50,757 | ₩50,811 | -7.88% | 7.4만 |
|---|
| 2025.11.19 | ₩54,204 | ₩54,745 | ₩52,033 | ₩53,051 | -2.13% | 14.4만 |
|---|
| 2025.11.18 | ₩52,489 | ₩55,209 | ₩52,489 | ₩54,137 | +3.14% | 7.5만 |
|---|
| 2025.11.17 | ₩54,405 | ₩55,504 | ₩52,703 | ₩53,507 | -1.65% | 13.9만 |
|---|
| 2025.11.14 | ₩53,829 | ₩57,286 | ₩53,681 | ₩55,075 | +2.32% | 10.9만 |
|---|
| 2025.11.13 | ₩59,939 | ₩59,939 | ₩55,973 | ₩56,147 | -6.33% | 12.8만 |
|---|
| 2025.11.12 | ₩63,155 | ₩63,544 | ₩60,408 | ₩61,279 | -2.97% | 6.9만 |
|---|
| 2025.11.11 | ₩64,576 | ₩64,576 | ₩62,418 | ₩62,847 | -2.68% | 7.4만 |
|---|
| 2025.11.10 | ₩67,926 | ₩68,328 | ₩64,750 | ₩65,540 | -3.51% | 5.4만 |
|---|
| 2025.11.07 | ₩63,142 | ₩66,023 | ₩61,882 | ₩65,433 | +3.63% | 10.8만 |
|---|
| 2025.11.06 | ₩70,271 | ₩70,271 | ₩65,436 | ₩65,755 | -6.43% | 13.7만 |
|---|
| 2025.11.05 | ₩68,555 | ₩70,587 | ₩68,388 | ₩70,431 | +2.74% | 4.1만 |
|---|
| 2025.11.04 | ₩68,810 | ₩71,617 | ₩67,658 | ₩67,671 | -1.66% | 10.8만 |
|---|
| 2025.11.03 | ₩73,996 | ₩74,009 | ₩70,150 | ₩71,651 | -3.17% | 10.3만 |
|---|
| 2025.10.31 | ₩70,780 | ₩72,361 | ₩69,842 | ₩71,101 | +0.45% | 6.8만 |
|---|
| 2025.10.30 | ₩70,967 | ₩71,678 | ₩69,145 | ₩69,145 | -2.57% | 7.6만 |
|---|
| 2025.10.29 | ₩74,465 | ₩74,505 | ₩71,021 | ₩72,267 | -2.95% | 9.5만 |
|---|
| 2025.10.28 | ₩75,966 | ₩77,333 | ₩74,197 | ₩74,391 | -2.07% | 10.6만 |
|---|
| 2025.10.27 | ₩76,689 | ₩76,689 | ₩74,947 | ₩76,006 | -0.89% | 12.1만 |
|---|
| 2025.10.24 | ₩73,433 | ₩74,773 | ₩73,034 | ₩74,773 | +1.82% | 10.6만 |
|---|
| 2025.10.23 | ₩69,065 | ₩71,396 | ₩68,167 | ₩70,599 | +2.22% | 10.1만 |
|---|
| 2025.10.22 | ₩71,168 | ₩72,160 | ₩66,318 | ₩68,354 | -3.95% | 19.4만 |
|---|
| 2025.10.21 | ₩75,014 | ₩75,014 | ₩72,214 | ₩72,870 | -2.86% | 13.1만 |
|---|
| 2025.10.20 | ₩75,189 | ₩77,440 | ₩74,210 | ₩75,363 | +0.23% | 9만 |
|---|
| 2025.10.17 | ₩71,423 | ₩73,031 | ₩70,390 | ₩72,602 | +1.65% | 10.9만 |
|---|
| 2025.10.16 | ₩79,410 | ₩79,410 | ₩73,701 | ₩73,869 | -6.98% | 14.5만 |
|---|
| 2025.10.15 | ₩79,195 | ₩80,602 | ₩76,381 | ₩78,793 | -0.51% | 9.6만 |
|---|
| 2025.10.14 | ₩73,634 | ₩79,436 | ₩71,195 | ₩77,487 | +5.23% | 19.4만 |
|---|
| 2025.10.13 | ₩74,947 | ₩76,247 | ₩73,312 | ₩75,845 | +1.20% | 11.2만 |
|---|
| 2025.10.10 | ₩78,579 | ₩80,790 | ₩71,584 | ₩72,388 | -7.88% | 18.5만 |
|---|