시장 데이터를 불러오는 중
전체 종목
Inspire Fidelis Multi Factor ETF 과거 주가
Inspire Fidelis Multi Factor ETF · FDLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Fidelis Multi Factor ETF · FDLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,428 | ₩56,683 | ₩56,428 | ₩56,589 | +0.28% | 12.4만 |
| 2026.10.08 | ₩56,053 | ₩56,321 | ₩55,959 | ₩56,214 | +0.29% | 2.9만 |
| 2026.10.07 | ₩56,254 | ₩56,468 | ₩55,973 | ₩56,281 | +0.05% | 2.2만 |
| 2026.10.06 | ₩56,830 | ₩56,951 | ₩56,643 | ₩56,750 | -0.14% | 2.3만 |
| 2026.10.05 | ₩56,468 | ₩56,937 | ₩56,147 | ₩56,629 | +0.28% | 2.6만 |
| 2026.10.02 | ₩56,415 | ₩56,629 | ₩56,388 | ₩56,468 | +0.10% | 2.7만 |
| 2026.10.01 | ₩55,169 | ₩55,906 | ₩55,015 | ₩55,865 | +1.26% | 2.2만 |
| 2026.09.30 | ₩55,718 | ₩55,718 | ₩55,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,182 |
| -0.96% |
| 2.1만 |
| 2026.09.29 | ₩55,584 | ₩55,584 | ₩55,155 | ₩55,521 | -0.11% | 1.8만 |
|---|
| 2026.09.28 | ₩55,624 | ₩55,705 | ₩55,370 | ₩55,544 | -0.14% | 1.8만 |
|---|
| 2026.09.25 | ₩55,731 | ₩55,946 | ₩55,611 | ₩55,839 | +0.19% | 3.4만 |
|---|
| 2026.09.24 | ₩55,651 | ₩55,812 | ₩55,505 | ₩55,718 | +0.12% | 9.2천 |
|---|
| 2026.09.23 | ₩56,294 | ₩56,415 | ₩55,778 | ₩55,778 | -0.92% | 1.3만 |
|---|
| 2026.09.22 | ₩56,509 | ₩56,656 | ₩56,214 | ₩56,415 | -0.17% | 1.9만 |
|---|
| 2026.09.21 | ₩56,535 | ₩56,535 | ₩56,174 | ₩56,375 | -0.28% | 1.8만 |
|---|
| 2026.09.18 | ₩56,455 | ₩56,455 | ₩55,879 | ₩56,160 | -0.52% | 1.1만 |
|---|
| 2026.09.17 | ₩56,924 | ₩56,937 | ₩56,495 | ₩56,495 | -0.75% | 2.4만 |
|---|
| 2026.09.16 | ₩56,669 | ₩56,723 | ₩55,865 | ₩56,308 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩56,951 | ₩57,205 | ₩56,549 | ₩56,643 | -0.54% | 3.9만 |
|---|
| 2026.09.14 | ₩57,246 | ₩57,393 | ₩56,884 | ₩56,924 | -0.56% | 7.4천 |
|---|
| 2026.09.11 | ₩57,581 | ₩57,902 | ₩57,460 | ₩57,527 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩57,085 | ₩57,406 | ₩57,085 | ₩57,125 | +0.07% | 2.2만 |
|---|
| 2026.09.09 | ₩57,916 | ₩57,916 | ₩57,326 | ₩57,362 | -0.96% | 8천 |
|---|
| 2026.09.08 | ₩58,170 | ₩58,304 | ₩58,009 | ₩58,016 | -0.26% | 2.2만 |
|---|
| 2026.09.04 | ₩57,822 | ₩58,237 | ₩57,822 | ₩58,221 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩57,835 | ₩58,076 | ₩57,634 | ₩58,076 | +0.42% | 2.4만 |
|---|
| 2026.09.02 | ₩57,058 | ₩57,741 | ₩57,058 | ₩57,648 | +1.03% | 1.6만 |
|---|
| 2026.09.01 | ₩56,897 | ₩57,715 | ₩56,897 | ₩57,004 | +0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩57,313 | ₩57,514 | ₩56,844 | ₩57,192 | -0.21% | 3.5만 |
|---|
| 2026.08.28 | ₩58,075 | ₩58,075 | ₩57,179 | ₩57,179 | -1.54% | 2.8만 |
|---|
| 2026.08.27 | ₩57,956 | ₩58,009 | ₩57,547 | ₩57,849 | -0.18% | 6.7만 |
|---|
| 2026.08.26 | ₩57,661 | ₩58,907 | ₩57,661 | ₩57,956 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩57,942 | ₩57,942 | ₩57,594 | ₩57,862 | -0.14% | 1.8만 |
|---|
| 2026.08.24 | ₩58,036 | ₩58,050 | ₩57,715 | ₩57,795 | -0.42% | 1.8만 |
|---|
| 2026.08.21 | ₩57,916 | ₩58,170 | ₩57,741 | ₩58,050 | +0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩57,674 | ₩57,875 | ₩57,473 | ₩57,473 | -0.35% | 2.4만 |
|---|
| 2026.08.19 | ₩58,666 | ₩58,666 | ₩57,942 | ₩57,942 | -1.23% | 2.5만 |
|---|
| 2026.08.18 | ₩58,733 | ₩58,733 | ₩58,117 | ₩58,117 | -1.05% | 2.3만 |
|---|
| 2026.08.17 | ₩58,800 | ₩58,974 | ₩58,720 | ₩58,918 | +0.20% | 2만 |
|---|
| 2026.08.14 | ₩58,505 | ₩58,880 | ₩58,505 | ₩58,880 | +0.64% | 1.9만 |
|---|
| 2026.08.13 | ₩58,117 | ₩58,411 | ₩58,117 | ₩58,304 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩57,851 | ₩58,103 | ₩57,755 | ₩57,956 | +0.18% | 1.2만 |
|---|
| 2026.08.11 | ₩58,787 | ₩58,787 | ₩57,547 | ₩57,554 | -2.10% | 2.1만 |
|---|
| 2026.08.10 | ₩57,621 | ₩57,942 | ₩57,621 | ₩57,699 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩57,715 | ₩57,916 | ₩57,447 | ₩57,741 | +0.05% | 3만 |
|---|
| 2026.08.06 | ₩57,567 | ₩57,834 | ₩57,353 | ₩57,366 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩58,586 | ₩58,586 | ₩57,641 | ₩57,661 | -1.58% | 10.4만 |
|---|
| 2026.08.04 | ₩57,420 | ₩58,157 | ₩57,353 | ₩58,090 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩56,991 | ₩57,353 | ₩56,951 | ₩57,286 | +0.52% | 2.7만 |
|---|
| 2026.07.31 | ₩56,308 | ₩56,790 | ₩56,147 | ₩56,683 | +0.67% | 9.1천 |
|---|
| 2026.07.30 | ₩56,080 | ₩56,535 | ₩55,879 | ₩56,535 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩56,442 | ₩56,442 | ₩55,545 | ₩55,545 | -1.59% | 1.7만 |
|---|
| 2026.07.28 | ₩56,455 | ₩56,455 | ₩55,994 | ₩56,415 | -0.07% | 8.2천 |
|---|
| 2026.07.27 | ₩56,509 | ₩56,736 | ₩56,053 | ₩56,562 | +0.09% | 2.8만 |
|---|
| 2026.07.24 | ₩56,388 | ₩56,589 | ₩56,066 | ₩56,107 | -0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩56,475 | ₩56,530 | ₩56,133 | ₩56,267 | -0.37% | 1.3만 |
|---|
| 2026.07.22 | ₩56,857 | ₩57,165 | ₩56,645 | ₩56,723 | -0.24% | 3.6만 |
|---|
| 2026.07.21 | ₩56,669 | ₩57,058 | ₩56,629 | ₩57,058 | +0.69% | 1.8만 |
|---|
| 2026.07.20 | ₩56,549 | ₩56,723 | ₩56,281 | ₩56,294 | -0.45% | 9.8만 |
|---|
| 2026.07.17 | ₩56,133 | ₩56,643 | ₩56,133 | ₩56,442 | +0.55% | 8.5만 |
|---|
| 2026.07.16 | ₩56,616 | ₩56,817 | ₩56,455 | ₩56,589 | -0.05% | 15.1만 |
|---|
| 2026.07.15 | ₩56,629 | ₩56,683 | ₩56,180 | ₩56,589 | -0.07% | 2만 |
|---|
| 2026.07.14 | ₩56,911 | ₩56,911 | ₩56,487 | ₩56,643 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩56,884 | ₩56,951 | ₩56,482 | ₩56,535 | -0.61% | 1.9만 |
|---|
| 2026.07.10 | ₩56,777 | ₩56,852 | ₩56,535 | ₩56,803 | +0.05% | 1.5만 |
|---|
| 2026.07.09 | ₩56,468 | ₩56,884 | ₩56,468 | ₩56,736 | +0.47% | 2만 |
|---|
| 2026.07.08 | ₩55,798 | ₩56,265 | ₩55,664 | ₩56,171 | +0.67% | 3.5만 |
|---|
| 2026.07.07 | ₩56,972 | ₩56,972 | ₩55,792 | ₩55,946 | -1.80% | 3만 |
|---|
| 2026.07.06 | ₩56,750 | ₩56,750 | ₩56,401 | ₩56,401 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩56,897 | ₩57,138 | ₩55,731 | ₩56,160 | -1.30% | 2만 |
|---|
| 2026.07.01 | ₩56,442 | ₩56,937 | ₩56,442 | ₩56,482 | +0.07% | 34.2만 |
|---|
| 2026.06.30 | ₩56,308 | ₩56,723 | ₩56,308 | ₩56,643 | +0.59% | 1.8만 |
|---|
| 2026.06.29 | ₩55,999 | ₩56,334 | ₩55,530 | ₩56,334 | +0.60% | 1.5만 |
|---|
| 2026.06.26 | ₩55,329 | ₩55,839 | ₩55,329 | ₩55,748 | +0.76% | 9.6천 |
|---|
| 2026.06.25 | ₩55,798 | ₩56,174 | ₩55,504 | ₩55,839 | +0.07% | 2.7만 |
|---|
| 2026.06.24 | ₩55,343 | ₩55,844 | ₩55,249 | ₩55,376 | +0.06% | 2.1만 |
|---|
| 2026.06.23 | ₩55,128 | ₩55,765 | ₩55,128 | ₩55,470 | +0.62% | 2.4만 |
|---|
| 2026.06.22 | ₩55,691 | ₩56,937 | ₩55,544 | ₩56,053 | +0.65% | 1.9만 |
|---|
| 2026.06.18 | ₩55,758 | ₩55,758 | ₩55,289 | ₩55,581 | -0.32% | 1.7만 |
|---|
| 2026.06.17 | ₩55,852 | ₩56,053 | ₩54,954 | ₩55,035 | -1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩56,040 | ₩56,334 | ₩55,544 | ₩55,557 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩56,509 | ₩57,183 | ₩55,865 | ₩55,865 | -1.14% | 3.2만 |
|---|
| 2026.06.12 | ₩55,021 | ₩56,147 | ₩55,021 | ₩55,772 | +1.36% | 1.9만 |
|---|
| 2026.06.11 | ₩54,164 | ₩55,169 | ₩54,137 | ₩55,140 | +1.80% | 2.3만 |
|---|
| 2026.06.10 | ₩53,815 | ₩54,606 | ₩53,654 | ₩53,668 | -0.27% | 2.2만 |
|---|
| 2026.06.09 | ₩54,284 | ₩54,847 | ₩52,944 | ₩54,056 | -0.42% | 3만 |
|---|
| 2026.06.08 | ₩53,829 | ₩54,003 | ₩53,547 | ₩53,641 | -0.35% | 4.1만 |
|---|
| 2026.06.05 | ₩54,123 | ₩54,177 | ₩53,279 | ₩53,279 | -1.56% | 1.4만 |
|---|
| 2026.06.04 | ₩54,043 | ₩54,700 | ₩54,043 | ₩54,552 | +0.94% | 15.5만 |
|---|
| 2026.06.03 | ₩54,472 | ₩54,472 | ₩53,963 | ₩54,043 | -0.79% | 24.4만 |
|---|
| 2026.06.02 | ₩54,284 | ₩54,749 | ₩54,284 | ₩54,673 | +0.72% | 1.9만 |
|---|
| 2026.06.01 | ₩54,030 | ₩54,365 | ₩53,896 | ₩54,231 | +0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩54,646 | ₩54,686 | ₩54,271 | ₩54,338 | -0.56% | 2.2만 |
|---|
| 2026.05.28 | ₩54,834 | ₩54,927 | ₩54,458 | ₩54,726 | -0.20% | 1.5만 |
|---|
| 2026.05.27 | ₩55,303 | ₩55,383 | ₩55,075 | ₩55,182 | -0.22% | 1.8만 |
|---|
| 2026.05.26 | ₩54,713 | ₩55,249 | ₩54,713 | ₩55,249 | +0.98% | 2.1만 |
|---|
| 2026.05.22 | ₩54,177 | ₩54,351 | ₩54,090 | ₩54,217 | +0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩53,735 | ₩54,056 | ₩53,520 | ₩53,963 | +0.42% | 1.1만 |
|---|
| 2026.05.20 | ₩53,326 | ₩54,048 | ₩53,326 | ₩54,048 | +1.35% | 1.6만 |
|---|
| 2026.05.19 | ₩53,159 | ₩53,278 | ₩52,690 | ₩52,998 | -0.30% | 2.3만 |
|---|
| 2026.05.18 | ₩53,480 | ₩53,735 | ₩53,212 | ₩53,440 | -0.08% | 2.2만 |
|---|
| 2026.05.15 | ₩53,614 | ₩53,641 | ₩53,319 | ₩53,373 | -0.45% | 10.5만 |
|---|
| 2026.05.14 | ₩54,351 | ₩54,499 | ₩54,244 | ₩54,298 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩54,512 | ₩54,512 | ₩54,056 | ₩54,271 | -0.44% | 8.1천 |
|---|
| 2026.05.12 | ₩54,767 | ₩54,767 | ₩53,735 | ₩54,499 | -0.49% | 2.3만 |
|---|
| 2026.05.11 | ₩55,288 | ₩55,410 | ₩54,941 | ₩55,021 | -0.48% | 3만 |
|---|
| 2026.05.08 | ₩55,316 | ₩55,316 | ₩55,035 | ₩55,167 | -0.27% | 9.2천 |
|---|
| 2026.05.07 | ₩55,745 | ₩55,745 | ₩54,879 | ₩55,035 | -1.27% | 3.2만 |
|---|
| 2026.05.06 | ₩55,490 | ₩55,544 | ₩54,945 | ₩55,517 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩54,847 | ₩55,216 | ₩54,787 | ₩55,115 | +0.49% | 1.8만 |
|---|
| 2026.05.04 | ₩54,780 | ₩55,037 | ₩54,322 | ₩54,552 | -0.42% | 1.9만 |
|---|
| 2026.05.01 | ₩54,793 | ₩54,934 | ₩54,539 | ₩54,874 | +0.15% | 1.6만 |
|---|
| 2026.04.30 | ₩53,601 | ₩54,512 | ₩53,601 | ₩54,445 | +1.58% | 3.9만 |
|---|
| 2026.04.29 | ₩54,003 | ₩54,043 | ₩53,326 | ₩53,547 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩54,257 | ₩54,536 | ₩53,829 | ₩53,977 | -0.52% | 2.1만 |
|---|
| 2026.04.27 | ₩54,432 | ₩54,512 | ₩54,217 | ₩54,324 | -0.20% | 7.5만 |
|---|
| 2026.04.24 | ₩53,775 | ₩54,405 | ₩53,775 | ₩54,405 | +1.17% | 6.5만 |
|---|
| 2026.04.23 | ₩54,083 | ₩54,319 | ₩53,587 | ₩53,976 | -0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩54,349 | ₩54,418 | ₩53,802 | ₩54,003 | -0.64% | 2.1만 |
|---|
| 2026.04.21 | ₩54,378 | ₩54,713 | ₩53,728 | ₩53,842 | -0.99% | 3.1만 |
|---|
| 2026.04.20 | ₩53,976 | ₩54,338 | ₩53,976 | ₩54,231 | +0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩53,775 | ₩54,559 | ₩53,654 | ₩54,123 | +0.65% | 2만 |
|---|
| 2026.04.16 | ₩53,159 | ₩53,226 | ₩52,959 | ₩53,199 | +0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩52,984 | ₩53,092 | ₩52,676 | ₩52,810 | -0.33% | 2.8만 |
|---|
| 2026.04.14 | ₩52,904 | ₩53,125 | ₩52,663 | ₩52,944 | +0.08% | 2만 |
|---|
| 2026.04.13 | ₩51,832 | ₩52,623 | ₩51,832 | ₩52,623 | +1.53% | 6.5만 |
|---|
| 2026.04.10 | ₩52,140 | ₩52,167 | ₩51,939 | ₩52,033 | -0.21% | 1.5만 |
|---|
| 2026.04.09 | ₩51,725 | ₩52,424 | ₩51,725 | ₩52,247 | +1.01% | 1.3만 |
|---|
| 2026.04.08 | ₩51,738 | ₩51,979 | ₩51,618 | ₩51,886 | +0.28% | 4만 |
|---|
| 2026.04.07 | ₩50,157 | ₩50,264 | ₩50,023 | ₩50,264 | +0.21% | 1.2만 |
|---|
| 2026.04.06 | ₩50,251 | ₩50,361 | ₩50,077 | ₩50,304 | +0.11% | 4.4만 |
|---|
| 2026.04.02 | ₩49,125 | ₩50,157 | ₩49,112 | ₩50,130 | +2.05% | 3.5만 |
|---|
| 2026.04.01 | ₩49,876 | ₩50,385 | ₩49,822 | ₩49,902 | +0.05% | 9.6만 |
|---|
| 2026.03.31 | ₩48,978 | ₩49,675 | ₩48,844 | ₩49,500 | +1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩49,179 | ₩49,179 | ₩48,080 | ₩48,241 | -1.91% | 7.9만 |
|---|
| 2026.03.27 | ₩49,058 | ₩49,165 | ₩48,529 | ₩48,670 | -0.79% | 1.9만 |
|---|
| 2026.03.26 | ₩50,050 | ₩50,170 | ₩49,420 | ₩49,428 | -1.24% | 1.3만 |
|---|
| 2026.03.25 | ₩50,291 | ₩50,338 | ₩49,983 | ₩50,184 | -0.21% | 5.7천 |
|---|
| 2026.03.24 | ₩48,871 | ₩50,023 | ₩48,871 | ₩49,795 | +1.89% | 2.8만 |
|---|
| 2026.03.23 | ₩49,018 | ₩49,835 | ₩49,018 | ₩49,326 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩49,366 | ₩49,366 | ₩47,778 | ₩47,866 | -3.04% | 7.4만 |
|---|
| 2026.03.19 | ₩48,549 | ₩49,701 | ₩48,549 | ₩49,299 | +1.55% | 3만 |
|---|
| 2026.03.18 | ₩49,514 | ₩49,675 | ₩49,139 | ₩49,139 | -0.76% | 1.4만 |
|---|
| 2026.03.17 | ₩49,822 | ₩50,231 | ₩49,755 | ₩49,929 | +0.22% | 1.6만 |
|---|
| 2026.03.16 | ₩49,594 | ₩49,983 | ₩49,420 | ₩49,675 | +0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩49,768 | ₩49,795 | ₩48,938 | ₩49,058 | -1.43% | 4.1만 |
|---|
| 2026.03.12 | ₩49,728 | ₩49,728 | ₩49,259 | ₩49,286 | -0.89% | 1.1만 |
|---|
| 2026.03.11 | ₩50,264 | ₩50,653 | ₩49,963 | ₩50,345 | +0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩50,479 | ₩51,108 | ₩50,251 | ₩50,406 | -0.14% | 1.9만 |
|---|
| 2026.03.09 | ₩49,420 | ₩50,410 | ₩48,716 | ₩50,358 | +1.90% | 5.1만 |
|---|
| 2026.03.06 | ₩50,077 | ₩50,492 | ₩49,581 | ₩50,117 | +0.08% | 11.6만 |
|---|
| 2026.03.05 | ₩51,671 | ₩51,738 | ₩50,693 | ₩50,974 | -1.35% | 5.3만 |
|---|
| 2026.03.04 | ₩51,953 | ₩52,254 | ₩51,685 | ₩52,127 | +0.34% | 2.7만 |
|---|
| 2026.03.03 | ₩51,591 | ₩51,845 | ₩50,572 | ₩51,671 | +0.16% | 1.8만 |
|---|
| 2026.03.02 | ₩51,926 | ₩52,998 | ₩51,926 | ₩52,917 | +1.91% | 1.8만 |
|---|
| 2026.02.27 | ₩52,462 | ₩52,596 | ₩52,234 | ₩52,569 | +0.20% | 1.9만 |
|---|
| 2026.02.26 | ₩52,917 | ₩52,971 | ₩52,367 | ₩52,897 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩52,462 | ₩52,770 | ₩52,214 | ₩52,703 | +0.46% | 2.3만 |
|---|
| 2026.02.24 | ₩51,685 | ₩52,355 | ₩51,685 | ₩52,314 | +1.22% | 3.8만 |
|---|
| 2026.02.23 | ₩52,247 | ₩52,301 | ₩51,457 | ₩51,738 | -0.97% | 1.8만 |
|---|
| 2026.02.20 | ₩51,765 | ₩52,435 | ₩51,765 | ₩52,422 | +1.27% | 2.2만 |
|---|
| 2026.02.19 | ₩51,644 | ₩51,966 | ₩51,577 | ₩51,966 | +0.62% | 6만 |
|---|
| 2026.02.18 | ₩51,966 | ₩52,381 | ₩51,805 | ₩52,033 | +0.13% | 3.4만 |
|---|
| 2026.02.17 | ₩51,778 | ₩52,046 | ₩51,403 | ₩51,792 | +0.03% | 3.7만 |
|---|
| 2026.02.13 | ₩51,296 | ₩52,033 | ₩51,122 | ₩51,899 | +1.18% | 2.6만 |
|---|
| 2026.02.12 | ₩52,288 | ₩52,556 | ₩50,934 | ₩51,202 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩52,395 | ₩52,462 | ₩51,564 | ₩51,991 | -0.77% | 1.2만 |
|---|
| 2026.02.10 | ₩52,154 | ₩52,247 | ₩51,939 | ₩52,060 | -0.18% | 6.6만 |
|---|
| 2026.02.09 | ₩52,046 | ₩52,448 | ₩51,939 | ₩52,274 | +0.44% | 8.9만 |
|---|
| 2026.02.06 | ₩51,537 | ₩52,127 | ₩51,443 | ₩52,127 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩50,519 | ₩50,787 | ₩50,318 | ₩50,438 | -0.16% | 6.8만 |
|---|
| 2026.02.04 | ₩51,189 | ₩51,189 | ₩50,330 | ₩50,787 | -0.79% | 3.3만 |
|---|
| 2026.02.03 | ₩51,216 | ₩53,279 | ₩50,385 | ₩50,894 | -0.63% | 17.7만 |
|---|
| 2026.02.02 | ₩50,050 | ₩51,001 | ₩50,050 | ₩50,894 | +1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩50,318 | ₩50,631 | ₩49,956 | ₩50,224 | -0.19% | 3.9만 |
|---|
| 2026.01.29 | ₩51,825 | ₩51,825 | ₩50,371 | ₩51,417 | -0.79% | 2.7만 |
|---|
| 2026.01.28 | ₩51,378 | ₩51,414 | ₩50,934 | ₩51,001 | -0.73% | 3.2만 |
|---|
| 2026.01.27 | ₩51,242 | ₩51,242 | ₩50,907 | ₩51,202 | -0.08% | 2.7만 |
|---|
| 2026.01.26 | ₩51,283 | ₩51,577 | ₩51,149 | ₩51,175 | -0.21% | 2.5만 |
|---|
| 2026.01.23 | ₩51,497 | ₩51,497 | ₩50,948 | ₩51,150 | -0.67% | 1.8만 |
|---|
| 2026.01.22 | ₩51,537 | ₩51,843 | ₩51,537 | ₩51,658 | +0.23% | 1.3만 |
|---|
| 2026.01.21 | ₩50,559 | ₩51,311 | ₩50,519 | ₩51,202 | +1.27% | 4.8만 |
|---|
| 2026.01.20 | ₩50,023 | ₩50,586 | ₩50,023 | ₩50,278 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩50,773 | ₩50,773 | ₩50,385 | ₩50,479 | -0.58% | 1.4만 |
|---|
| 2026.01.15 | ₩50,479 | ₩50,854 | ₩50,452 | ₩50,747 | +0.53% | 2.3만 |
|---|
| 2026.01.14 | ₩49,916 | ₩50,157 | ₩49,742 | ₩50,144 | +0.46% | 2.6만 |
|---|
| 2026.01.13 | ₩50,291 | ₩50,291 | ₩49,902 | ₩50,010 | -0.56% | 2.5만 |
|---|
| 2026.01.12 | ₩49,554 | ₩50,613 | ₩49,554 | ₩50,613 | +2.14% | 2.7만 |
|---|
| 2026.01.09 | ₩49,567 | ₩49,835 | ₩49,313 | ₩49,594 | +0.05% | 4.1만 |
|---|
| 2026.01.08 | ₩49,072 | ₩49,460 | ₩49,072 | ₩49,420 | +0.71% | 8.3만 |
|---|
| 2026.01.07 | ₩49,433 | ₩49,433 | ₩49,139 | ₩49,366 | -0.14% | 13만 |
|---|
| 2026.01.06 | ₩49,085 | ₩49,453 | ₩49,058 | ₩49,433 | +0.71% | 8.8만 |
|---|
| 2026.01.05 | ₩48,388 | ₩49,260 | ₩48,388 | ₩49,098 | +1.47% | 2만 |
|---|
| 2026.01.02 | ₩48,268 | ₩48,268 | ₩47,892 | ₩48,160 | -0.22% | 2.6만 |
|---|
| 2025.12.31 | ₩48,294 | ₩48,294 | ₩47,892 | ₩47,892 | -0.83% | 1.7만 |
|---|
| 2025.12.30 | ₩48,482 | ₩48,482 | ₩48,278 | ₩48,281 | -0.41% | 2.2만 |
|---|
| 2025.12.29 | ₩48,670 | ₩48,670 | ₩48,361 | ₩48,415 | -0.52% | 9.6천 |
|---|
| 2025.12.26 | ₩48,777 | ₩48,830 | ₩48,656 | ₩48,830 | +0.11% | 2.1만 |
|---|
| 2025.12.24 | ₩48,723 | ₩48,824 | ₩48,679 | ₩48,817 | +0.19% | 8.1천 |
|---|
| 2025.12.23 | ₩48,710 | ₩48,924 | ₩48,611 | ₩48,710 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩48,683 | ₩48,964 | ₩48,683 | ₩48,844 | +0.33% | 1.1만 |
|---|
| 2025.12.19 | ₩49,286 | ₩49,286 | ₩48,328 | ₩48,415 | -1.77% | 6.6천 |
|---|
| 2025.12.18 | ₩48,536 | ₩48,884 | ₩48,214 | ₩48,214 | -0.66% | 12.2만 |
|---|
| 2025.12.17 | ₩48,737 | ₩48,737 | ₩47,935 | ₩48,040 | -1.43% | 2.4만 |
|---|
| 2025.12.16 | ₩48,871 | ₩48,871 | ₩48,455 | ₩48,704 | -0.34% | 1.3만 |
|---|
| 2025.12.15 | ₩49,340 | ₩49,340 | ₩49,078 | ₩49,078 | -0.53% | 6.4천 |
|---|
| 2025.12.12 | ₩50,023 | ₩50,023 | ₩49,139 | ₩49,197 | -1.65% | 1.6만 |
|---|
| 2025.12.11 | ₩48,964 | ₩49,865 | ₩48,964 | ₩49,809 | +1.72% | 1.2만 |
|---|
| 2025.12.10 | ₩48,160 | ₩49,433 | ₩48,160 | ₩48,911 | +1.56% | 1만 |
|---|
| 2025.12.09 | ₩48,000 | ₩48,254 | ₩48,000 | ₩48,120 | +0.25% | 8.3천 |
|---|
| 2025.12.08 | ₩48,187 | ₩48,187 | ₩47,812 | ₩47,866 | -0.67% | 1.4만 |
|---|
| 2025.12.05 | ₩48,080 | ₩48,268 | ₩47,919 | ₩47,919 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩47,919 | ₩48,348 | ₩47,915 | ₩48,093 | +0.36% | 1.5만 |
|---|
| 2025.12.03 | ₩47,705 | ₩47,959 | ₩47,699 | ₩47,959 | +0.53% | 9.8만 |
|---|
| 2025.12.02 | ₩47,973 | ₩47,973 | ₩47,624 | ₩47,702 | -0.56% | 11.5만 |
|---|
| 2025.12.01 | ₩47,745 | ₩48,174 | ₩47,745 | ₩47,833 | +0.19% | 5.6천 |
|---|
| 2025.11.28 | ₩48,214 | ₩48,214 | ₩48,171 | ₩48,176 | -0.08% | 1.3천 |
|---|
| 2025.11.26 | ₩47,812 | ₩48,201 | ₩47,785 | ₩47,959 | +0.31% | 8.2천 |
|---|
| 2025.11.25 | ₩46,673 | ₩47,490 | ₩46,673 | ₩47,450 | +1.67% | 1.3만 |
|---|
| 2025.11.24 | ₩45,788 | ₩46,633 | ₩45,788 | ₩46,566 | +1.70% | 1.3만 |
|---|
| 2025.11.21 | ₩44,824 | ₩45,815 | ₩44,797 | ₩45,597 | +1.72% | 1.9만 |
|---|
| 2025.11.20 | ₩46,472 | ₩46,566 | ₩44,716 | ₩44,716 | -3.78% | 12.4만 |
|---|
| 2025.11.19 | ₩45,963 | ₩46,070 | ₩45,601 | ₩45,814 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩45,239 | ₩45,889 | ₩45,239 | ₩45,838 | +1.32% | 5.8천 |
|---|
| 2025.11.17 | ₩46,416 | ₩46,566 | ₩45,381 | ₩45,507 | -1.96% | 6.5천 |
|---|
| 2025.11.14 | ₩45,708 | ₩46,619 | ₩45,708 | ₩46,382 | +1.47% | 1.4만 |
|---|
| 2025.11.13 | ₩47,370 | ₩47,370 | ₩46,365 | ₩46,371 | -2.11% | 1만 |
|---|
| 2025.11.12 | ₩47,544 | ₩47,651 | ₩47,490 | ₩47,569 | +0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩47,088 | ₩47,276 | ₩46,981 | ₩47,178 | +0.19% | 1.7만 |
|---|
| 2025.11.10 | ₩46,954 | ₩47,236 | ₩46,676 | ₩47,102 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩45,775 | ₩46,298 | ₩45,479 | ₩46,298 | +1.14% | 6.6천 |
|---|
| 2025.11.06 | ₩46,835 | ₩46,835 | ₩46,190 | ₩46,190 | -1.38% | 1.3만 |
|---|
| 2025.11.05 | ₩46,244 | ₩47,142 | ₩46,244 | ₩46,981 | +1.59% | 1.7만 |
|---|
| 2025.11.04 | ₩46,097 | ₩46,472 | ₩46,097 | ₩46,109 | +0.03% | 1.5만 |
|---|
| 2025.11.03 | ₩46,365 | ₩46,792 | ₩46,106 | ₩46,726 | +0.78% | 1.5만 |
|---|
| 2025.10.31 | ₩46,445 | ₩46,566 | ₩46,204 | ₩46,464 | +0.04% | 5.6천 |
|---|
| 2025.10.30 | ₩46,673 | ₩46,673 | ₩46,231 | ₩46,231 | -0.95% | 5.8천 |
|---|
| 2025.10.29 | ₩47,048 | ₩47,289 | ₩46,740 | ₩46,747 | -0.64% | 6.5천 |
|---|
| 2025.10.28 | ₩46,921 | ₩47,086 | ₩46,921 | ₩46,961 | +0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩47,517 | ₩47,517 | ₩47,169 | ₩47,265 | -0.53% | 7.6천 |
|---|
| 2025.10.24 | ₩47,356 | ₩47,464 | ₩47,175 | ₩47,175 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩46,164 | ₩46,901 | ₩46,164 | ₩46,807 | +1.39% | 2.2만 |
|---|
| 2025.10.22 | ₩46,378 | ₩46,391 | ₩45,602 | ₩45,964 | -0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩46,227 | ₩46,499 | ₩46,177 | ₩46,351 | +0.27% | 2.1만 |
|---|
| 2025.10.20 | ₩46,137 | ₩46,592 | ₩46,137 | ₩46,562 | +0.92% | 1.5만 |
|---|
| 2025.10.17 | ₩45,882 | ₩45,976 | ₩45,721 | ₩45,762 | -0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩46,566 | ₩46,594 | ₩45,882 | ₩46,016 | -1.18% | 1.8만 |
|---|
| 2025.10.15 | ₩46,592 | ₩46,753 | ₩46,311 | ₩46,500 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩45,051 | ₩46,271 | ₩45,051 | ₩46,103 | +2.33% | 3.8천 |
|---|
| 2025.10.13 | ₩45,520 | ₩45,641 | ₩45,306 | ₩45,628 | +0.24% | 7.8천 |
|---|
| 2025.10.10 | ₩46,190 | ₩46,190 | ₩44,707 | ₩44,707 | -3.21% | 5.2천 |
|---|