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 | ₩56,469 | ₩56,723 | ₩56,469 | ₩56,630 | +0.28% | 12.4만 |
| 2026.10.08 | ₩56,093 | ₩56,361 | ₩55,999 | ₩56,254 | +0.29% | 2.9만 |
| 2026.10.07 | ₩56,294 | ₩56,509 | ₩56,013 | ₩56,321 | +0.05% | 2.2만 |
| 2026.10.06 | ₩56,871 | ₩56,992 | ₩56,683 | ₩56,791 | -0.14% | 2.3만 |
| 2026.10.05 | ₩56,509 | ₩56,978 | ₩56,187 | ₩56,670 | +0.28% | 2.6만 |
| 2026.10.02 | ₩56,455 | ₩56,670 | ₩56,428 | ₩56,509 | +0.10% | 2.7만 |
| 2026.10.01 | ₩55,208 | ₩55,946 | ₩55,054 | ₩55,905 | +1.26% | 2.2만 |
| 2026.09.30 | ₩55,758 | ₩55,758 | ₩55,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,222 |
| -0.96% |
| 2.1만 |
| 2026.09.29 | ₩55,624 | ₩55,624 | ₩55,195 | ₩55,561 | -0.11% | 1.8만 |
|---|
| 2026.09.28 | ₩55,664 | ₩55,745 | ₩55,409 | ₩55,584 | -0.14% | 1.8만 |
|---|
| 2026.09.25 | ₩55,771 | ₩55,986 | ₩55,651 | ₩55,879 | +0.19% | 3.4만 |
|---|
| 2026.09.24 | ₩55,691 | ₩55,852 | ₩55,545 | ₩55,758 | +0.12% | 9.2천 |
|---|
| 2026.09.23 | ₩56,335 | ₩56,455 | ₩55,818 | ₩55,818 | -0.92% | 1.3만 |
|---|
| 2026.09.22 | ₩56,549 | ₩56,697 | ₩56,254 | ₩56,455 | -0.17% | 1.9만 |
|---|
| 2026.09.21 | ₩56,576 | ₩56,576 | ₩56,214 | ₩56,415 | -0.28% | 1.8만 |
|---|
| 2026.09.18 | ₩56,495 | ₩56,495 | ₩55,919 | ₩56,200 | -0.52% | 1.1만 |
|---|
| 2026.09.17 | ₩56,965 | ₩56,978 | ₩56,536 | ₩56,536 | -0.75% | 2.4만 |
|---|
| 2026.09.16 | ₩56,710 | ₩56,764 | ₩55,905 | ₩56,348 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩56,992 | ₩57,246 | ₩56,589 | ₩56,683 | -0.54% | 3.9만 |
|---|
| 2026.09.14 | ₩57,287 | ₩57,434 | ₩56,925 | ₩56,965 | -0.56% | 7.4천 |
|---|
| 2026.09.11 | ₩57,622 | ₩57,944 | ₩57,501 | ₩57,568 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩57,126 | ₩57,448 | ₩57,126 | ₩57,166 | +0.07% | 2.2만 |
|---|
| 2026.09.09 | ₩57,957 | ₩57,957 | ₩57,367 | ₩57,403 | -0.96% | 8천 |
|---|
| 2026.09.08 | ₩58,212 | ₩58,346 | ₩58,051 | ₩58,058 | -0.26% | 2.2만 |
|---|
| 2026.09.04 | ₩57,863 | ₩58,279 | ₩57,863 | ₩58,263 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩57,877 | ₩58,118 | ₩57,676 | ₩58,118 | +0.42% | 2.4만 |
|---|
| 2026.09.02 | ₩57,099 | ₩57,783 | ₩57,099 | ₩57,689 | +1.03% | 1.6만 |
|---|
| 2026.09.01 | ₩56,938 | ₩57,756 | ₩56,938 | ₩57,045 | +0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩57,354 | ₩57,555 | ₩56,884 | ₩57,233 | -0.21% | 3.5만 |
|---|
| 2026.08.28 | ₩58,117 | ₩58,117 | ₩57,220 | ₩57,220 | -1.54% | 2.8만 |
|---|
| 2026.08.27 | ₩57,997 | ₩58,051 | ₩57,588 | ₩57,890 | -0.18% | 6.7만 |
|---|
| 2026.08.26 | ₩57,702 | ₩58,949 | ₩57,702 | ₩57,997 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩57,984 | ₩57,984 | ₩57,635 | ₩57,904 | -0.14% | 1.8만 |
|---|
| 2026.08.24 | ₩58,078 | ₩58,091 | ₩57,756 | ₩57,836 | -0.42% | 1.8만 |
|---|
| 2026.08.21 | ₩57,957 | ₩58,212 | ₩57,783 | ₩58,091 | +0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩57,716 | ₩57,917 | ₩57,515 | ₩57,515 | -0.35% | 2.4만 |
|---|
| 2026.08.19 | ₩58,708 | ₩58,708 | ₩57,984 | ₩57,984 | -1.23% | 2.5만 |
|---|
| 2026.08.18 | ₩58,775 | ₩58,775 | ₩58,158 | ₩58,158 | -1.05% | 2.3만 |
|---|
| 2026.08.17 | ₩58,842 | ₩59,017 | ₩58,762 | ₩58,960 | +0.20% | 2만 |
|---|
| 2026.08.14 | ₩58,547 | ₩58,923 | ₩58,547 | ₩58,923 | +0.64% | 1.9만 |
|---|
| 2026.08.13 | ₩58,158 | ₩58,453 | ₩58,158 | ₩58,346 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩57,893 | ₩58,145 | ₩57,796 | ₩57,997 | +0.18% | 1.2만 |
|---|
| 2026.08.11 | ₩58,829 | ₩58,829 | ₩57,588 | ₩57,595 | -2.10% | 2.1만 |
|---|
| 2026.08.10 | ₩57,662 | ₩57,984 | ₩57,662 | ₩57,740 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩57,756 | ₩57,957 | ₩57,488 | ₩57,783 | +0.05% | 3만 |
|---|
| 2026.08.06 | ₩57,608 | ₩57,875 | ₩57,394 | ₩57,407 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩58,628 | ₩58,628 | ₩57,682 | ₩57,702 | -1.58% | 10.4만 |
|---|
| 2026.08.04 | ₩57,461 | ₩58,199 | ₩57,394 | ₩58,131 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩57,032 | ₩57,394 | ₩56,992 | ₩57,327 | +0.52% | 2.7만 |
|---|
| 2026.07.31 | ₩56,348 | ₩56,831 | ₩56,187 | ₩56,723 | +0.67% | 9.1천 |
|---|
| 2026.07.30 | ₩56,120 | ₩56,576 | ₩55,919 | ₩56,576 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩56,482 | ₩56,482 | ₩55,585 | ₩55,585 | -1.59% | 1.7만 |
|---|
| 2026.07.28 | ₩56,495 | ₩56,495 | ₩56,034 | ₩56,455 | -0.07% | 8.2천 |
|---|
| 2026.07.27 | ₩56,549 | ₩56,777 | ₩56,093 | ₩56,603 | +0.09% | 2.8만 |
|---|
| 2026.07.24 | ₩56,428 | ₩56,630 | ₩56,107 | ₩56,147 | -0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩56,516 | ₩56,571 | ₩56,174 | ₩56,308 | -0.37% | 1.3만 |
|---|
| 2026.07.22 | ₩56,898 | ₩57,206 | ₩56,686 | ₩56,764 | -0.24% | 3.6만 |
|---|
| 2026.07.21 | ₩56,710 | ₩57,099 | ₩56,670 | ₩57,099 | +0.69% | 1.8만 |
|---|
| 2026.07.20 | ₩56,589 | ₩56,764 | ₩56,321 | ₩56,335 | -0.45% | 9.8만 |
|---|
| 2026.07.17 | ₩56,174 | ₩56,683 | ₩56,174 | ₩56,482 | +0.55% | 8.5만 |
|---|
| 2026.07.16 | ₩56,656 | ₩56,858 | ₩56,495 | ₩56,630 | -0.05% | 15.1만 |
|---|
| 2026.07.15 | ₩56,670 | ₩56,723 | ₩56,221 | ₩56,630 | -0.07% | 2만 |
|---|
| 2026.07.14 | ₩56,951 | ₩56,951 | ₩56,528 | ₩56,683 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩56,925 | ₩56,992 | ₩56,522 | ₩56,576 | -0.61% | 1.9만 |
|---|
| 2026.07.10 | ₩56,817 | ₩56,892 | ₩56,576 | ₩56,844 | +0.05% | 1.5만 |
|---|
| 2026.07.09 | ₩56,509 | ₩56,925 | ₩56,509 | ₩56,777 | +0.47% | 2만 |
|---|
| 2026.07.08 | ₩55,838 | ₩56,305 | ₩55,704 | ₩56,211 | +0.67% | 3.5만 |
|---|
| 2026.07.07 | ₩57,013 | ₩57,013 | ₩55,832 | ₩55,986 | -1.80% | 3만 |
|---|
| 2026.07.06 | ₩56,791 | ₩56,791 | ₩56,442 | ₩56,442 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩56,938 | ₩57,179 | ₩55,771 | ₩56,200 | -1.30% | 2만 |
|---|
| 2026.07.01 | ₩56,482 | ₩56,978 | ₩56,482 | ₩56,522 | +0.07% | 34.2만 |
|---|
| 2026.06.30 | ₩56,348 | ₩56,764 | ₩56,348 | ₩56,683 | +0.59% | 1.8만 |
|---|
| 2026.06.29 | ₩56,040 | ₩56,375 | ₩55,570 | ₩56,375 | +0.60% | 1.5만 |
|---|
| 2026.06.26 | ₩55,369 | ₩55,879 | ₩55,369 | ₩55,787 | +0.76% | 9.6천 |
|---|
| 2026.06.25 | ₩55,838 | ₩56,214 | ₩55,543 | ₩55,879 | +0.07% | 2.7만 |
|---|
| 2026.06.24 | ₩55,382 | ₩55,884 | ₩55,289 | ₩55,416 | +0.06% | 2.1만 |
|---|
| 2026.06.23 | ₩55,168 | ₩55,805 | ₩55,168 | ₩55,510 | +0.62% | 2.4만 |
|---|
| 2026.06.22 | ₩55,731 | ₩56,978 | ₩55,584 | ₩56,093 | +0.65% | 1.9만 |
|---|
| 2026.06.18 | ₩55,798 | ₩55,798 | ₩55,329 | ₩55,621 | -0.32% | 1.7만 |
|---|
| 2026.06.17 | ₩55,892 | ₩56,093 | ₩54,994 | ₩55,074 | -1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩56,080 | ₩56,375 | ₩55,584 | ₩55,597 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩56,549 | ₩57,224 | ₩55,905 | ₩55,905 | -1.14% | 3.2만 |
|---|
| 2026.06.12 | ₩55,061 | ₩56,187 | ₩55,061 | ₩55,812 | +1.36% | 1.9만 |
|---|
| 2026.06.11 | ₩54,202 | ₩55,208 | ₩54,176 | ₩55,180 | +1.80% | 2.3만 |
|---|
| 2026.06.10 | ₩53,854 | ₩54,645 | ₩53,693 | ₩53,706 | -0.27% | 2.2만 |
|---|
| 2026.06.09 | ₩54,323 | ₩54,886 | ₩52,982 | ₩54,095 | -0.42% | 3만 |
|---|
| 2026.06.08 | ₩53,867 | ₩54,041 | ₩53,586 | ₩53,679 | -0.35% | 4.1만 |
|---|
| 2026.06.05 | ₩54,162 | ₩54,216 | ₩53,317 | ₩53,317 | -1.56% | 1.4만 |
|---|
| 2026.06.04 | ₩54,082 | ₩54,739 | ₩54,082 | ₩54,591 | +0.94% | 15.5만 |
|---|
| 2026.06.03 | ₩54,511 | ₩54,511 | ₩54,001 | ₩54,082 | -0.79% | 24.4만 |
|---|
| 2026.06.02 | ₩54,323 | ₩54,788 | ₩54,323 | ₩54,712 | +0.72% | 1.9만 |
|---|
| 2026.06.01 | ₩54,068 | ₩54,404 | ₩53,934 | ₩54,269 | +0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩54,685 | ₩54,725 | ₩54,310 | ₩54,377 | -0.56% | 2.2만 |
|---|
| 2026.05.28 | ₩54,873 | ₩54,967 | ₩54,497 | ₩54,766 | -0.20% | 1.5만 |
|---|
| 2026.05.27 | ₩55,342 | ₩55,423 | ₩55,114 | ₩55,222 | -0.22% | 1.8만 |
|---|
| 2026.05.26 | ₩54,752 | ₩55,289 | ₩54,752 | ₩55,289 | +0.98% | 2.1만 |
|---|
| 2026.05.22 | ₩54,216 | ₩54,390 | ₩54,129 | ₩54,256 | +0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩53,773 | ₩54,095 | ₩53,559 | ₩54,001 | +0.42% | 1.1만 |
|---|
| 2026.05.20 | ₩53,364 | ₩54,087 | ₩53,364 | ₩54,087 | +1.35% | 1.6만 |
|---|
| 2026.05.19 | ₩53,197 | ₩53,316 | ₩52,727 | ₩53,036 | -0.30% | 2.3만 |
|---|
| 2026.05.18 | ₩53,519 | ₩53,773 | ₩53,250 | ₩53,478 | -0.08% | 2.2만 |
|---|
| 2026.05.15 | ₩53,653 | ₩53,679 | ₩53,358 | ₩53,411 | -0.45% | 10.5만 |
|---|
| 2026.05.14 | ₩54,390 | ₩54,538 | ₩54,283 | ₩54,337 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩54,551 | ₩54,551 | ₩54,095 | ₩54,310 | -0.44% | 8.1천 |
|---|
| 2026.05.12 | ₩54,806 | ₩54,806 | ₩53,773 | ₩54,538 | -0.49% | 2.3만 |
|---|
| 2026.05.11 | ₩55,327 | ₩55,450 | ₩54,980 | ₩55,061 | -0.48% | 3만 |
|---|
| 2026.05.08 | ₩55,356 | ₩55,356 | ₩55,074 | ₩55,207 | -0.27% | 9.2천 |
|---|
| 2026.05.07 | ₩55,785 | ₩55,785 | ₩54,918 | ₩55,074 | -1.27% | 3.2만 |
|---|
| 2026.05.06 | ₩55,530 | ₩55,584 | ₩54,984 | ₩55,557 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩54,886 | ₩55,255 | ₩54,826 | ₩55,155 | +0.49% | 1.8만 |
|---|
| 2026.05.04 | ₩54,819 | ₩55,077 | ₩54,361 | ₩54,591 | -0.42% | 1.9만 |
|---|
| 2026.05.01 | ₩54,833 | ₩54,973 | ₩54,578 | ₩54,913 | +0.15% | 1.6만 |
|---|
| 2026.04.30 | ₩53,639 | ₩54,551 | ₩53,639 | ₩54,484 | +1.58% | 3.9만 |
|---|
| 2026.04.29 | ₩54,041 | ₩54,082 | ₩53,364 | ₩53,586 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩54,296 | ₩54,575 | ₩53,867 | ₩54,016 | -0.52% | 2.1만 |
|---|
| 2026.04.27 | ₩54,471 | ₩54,551 | ₩54,256 | ₩54,363 | -0.20% | 7.5만 |
|---|
| 2026.04.24 | ₩53,814 | ₩54,444 | ₩53,814 | ₩54,444 | +1.17% | 6.5만 |
|---|
| 2026.04.23 | ₩54,122 | ₩54,358 | ₩53,626 | ₩54,015 | -0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩54,387 | ₩54,457 | ₩53,840 | ₩54,041 | -0.64% | 2.1만 |
|---|
| 2026.04.21 | ₩54,417 | ₩54,752 | ₩53,767 | ₩53,881 | -0.99% | 3.1만 |
|---|
| 2026.04.20 | ₩54,015 | ₩54,377 | ₩54,015 | ₩54,269 | +0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩53,814 | ₩54,598 | ₩53,693 | ₩54,162 | +0.65% | 2만 |
|---|
| 2026.04.16 | ₩53,197 | ₩53,264 | ₩52,997 | ₩53,237 | +0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩53,022 | ₩53,130 | ₩52,714 | ₩52,848 | -0.33% | 2.8만 |
|---|
| 2026.04.14 | ₩52,942 | ₩53,163 | ₩52,701 | ₩52,982 | +0.08% | 2만 |
|---|
| 2026.04.13 | ₩51,869 | ₩52,660 | ₩51,869 | ₩52,660 | +1.53% | 6.5만 |
|---|
| 2026.04.10 | ₩52,178 | ₩52,204 | ₩51,976 | ₩52,070 | -0.21% | 1.5만 |
|---|
| 2026.04.09 | ₩51,762 | ₩52,462 | ₩51,762 | ₩52,285 | +1.01% | 1.3만 |
|---|
| 2026.04.08 | ₩51,775 | ₩52,017 | ₩51,655 | ₩51,923 | +0.28% | 4만 |
|---|
| 2026.04.07 | ₩50,193 | ₩50,300 | ₩50,059 | ₩50,300 | +0.21% | 1.2만 |
|---|
| 2026.04.06 | ₩50,287 | ₩50,397 | ₩50,112 | ₩50,340 | +0.11% | 4.4만 |
|---|
| 2026.04.02 | ₩49,160 | ₩50,193 | ₩49,147 | ₩50,166 | +2.05% | 3.5만 |
|---|
| 2026.04.01 | ₩49,911 | ₩50,421 | ₩49,858 | ₩49,938 | +0.05% | 9.6만 |
|---|
| 2026.03.31 | ₩49,013 | ₩49,710 | ₩48,879 | ₩49,536 | +1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩49,214 | ₩49,214 | ₩48,114 | ₩48,275 | -1.91% | 7.9만 |
|---|
| 2026.03.27 | ₩49,093 | ₩49,201 | ₩48,564 | ₩48,704 | -0.79% | 1.9만 |
|---|
| 2026.03.26 | ₩50,086 | ₩50,206 | ₩49,455 | ₩49,463 | -1.24% | 1.3만 |
|---|
| 2026.03.25 | ₩50,327 | ₩50,374 | ₩50,019 | ₩50,220 | -0.21% | 5.7천 |
|---|
| 2026.03.24 | ₩48,906 | ₩50,059 | ₩48,906 | ₩49,831 | +1.89% | 2.8만 |
|---|
| 2026.03.23 | ₩49,053 | ₩49,871 | ₩49,053 | ₩49,361 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩49,402 | ₩49,402 | ₩47,813 | ₩47,900 | -3.04% | 7.4만 |
|---|
| 2026.03.19 | ₩48,584 | ₩49,737 | ₩48,584 | ₩49,335 | +1.55% | 3만 |
|---|
| 2026.03.18 | ₩49,549 | ₩49,710 | ₩49,174 | ₩49,174 | -0.76% | 1.4만 |
|---|
| 2026.03.17 | ₩49,858 | ₩50,267 | ₩49,791 | ₩49,965 | +0.22% | 1.6만 |
|---|
| 2026.03.16 | ₩49,630 | ₩50,019 | ₩49,455 | ₩49,710 | +0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩49,804 | ₩49,831 | ₩48,973 | ₩49,093 | -1.43% | 4.1만 |
|---|
| 2026.03.12 | ₩49,764 | ₩49,764 | ₩49,294 | ₩49,321 | -0.89% | 1.1만 |
|---|
| 2026.03.11 | ₩50,300 | ₩50,689 | ₩49,998 | ₩50,381 | +0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩50,515 | ₩51,145 | ₩50,287 | ₩50,442 | -0.14% | 1.9만 |
|---|
| 2026.03.09 | ₩49,455 | ₩50,446 | ₩48,751 | ₩50,394 | +1.90% | 5.1만 |
|---|
| 2026.03.06 | ₩50,112 | ₩50,528 | ₩49,616 | ₩50,153 | +0.08% | 11.6만 |
|---|
| 2026.03.05 | ₩51,708 | ₩51,775 | ₩50,729 | ₩51,011 | -1.35% | 5.3만 |
|---|
| 2026.03.04 | ₩51,990 | ₩52,292 | ₩51,722 | ₩52,164 | +0.34% | 2.7만 |
|---|
| 2026.03.03 | ₩51,628 | ₩51,883 | ₩50,609 | ₩51,708 | +0.16% | 1.8만 |
|---|
| 2026.03.02 | ₩51,963 | ₩53,036 | ₩51,963 | ₩52,955 | +1.91% | 1.8만 |
|---|
| 2026.02.27 | ₩52,499 | ₩52,633 | ₩52,271 | ₩52,607 | +0.20% | 1.9만 |
|---|
| 2026.02.26 | ₩52,955 | ₩53,009 | ₩52,404 | ₩52,935 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩52,499 | ₩52,808 | ₩52,251 | ₩52,741 | +0.46% | 2.3만 |
|---|
| 2026.02.24 | ₩51,722 | ₩52,392 | ₩51,722 | ₩52,352 | +1.22% | 3.8만 |
|---|
| 2026.02.23 | ₩52,285 | ₩52,338 | ₩51,494 | ₩51,775 | -0.97% | 1.8만 |
|---|
| 2026.02.20 | ₩51,802 | ₩52,473 | ₩51,802 | ₩52,459 | +1.27% | 2.2만 |
|---|
| 2026.02.19 | ₩51,681 | ₩52,003 | ₩51,614 | ₩52,003 | +0.62% | 6만 |
|---|
| 2026.02.18 | ₩52,003 | ₩52,419 | ₩51,842 | ₩52,070 | +0.13% | 3.4만 |
|---|
| 2026.02.17 | ₩51,815 | ₩52,084 | ₩51,440 | ₩51,829 | +0.03% | 3.7만 |
|---|
| 2026.02.13 | ₩51,333 | ₩52,070 | ₩51,158 | ₩51,936 | +1.18% | 2.6만 |
|---|
| 2026.02.12 | ₩52,325 | ₩52,593 | ₩50,971 | ₩51,239 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩52,432 | ₩52,499 | ₩51,601 | ₩52,029 | -0.77% | 1.2만 |
|---|
| 2026.02.10 | ₩52,191 | ₩52,285 | ₩51,976 | ₩52,097 | -0.18% | 6.6만 |
|---|
| 2026.02.09 | ₩52,084 | ₩52,486 | ₩51,976 | ₩52,312 | +0.44% | 8.9만 |
|---|
| 2026.02.06 | ₩51,574 | ₩52,164 | ₩51,480 | ₩52,164 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩50,555 | ₩50,823 | ₩50,354 | ₩50,474 | -0.16% | 6.8만 |
|---|
| 2026.02.04 | ₩51,225 | ₩51,225 | ₩50,366 | ₩50,823 | -0.79% | 3.3만 |
|---|
| 2026.02.03 | ₩51,252 | ₩53,317 | ₩50,421 | ₩50,930 | -0.63% | 17.7만 |
|---|
| 2026.02.02 | ₩50,086 | ₩51,038 | ₩50,086 | ₩50,930 | +1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩50,354 | ₩50,668 | ₩49,992 | ₩50,260 | -0.19% | 3.9만 |
|---|
| 2026.01.29 | ₩51,862 | ₩51,862 | ₩50,407 | ₩51,453 | -0.79% | 2.7만 |
|---|
| 2026.01.28 | ₩51,415 | ₩51,451 | ₩50,971 | ₩51,038 | -0.73% | 3.2만 |
|---|
| 2026.01.27 | ₩51,279 | ₩51,279 | ₩50,944 | ₩51,239 | -0.08% | 2.7만 |
|---|
| 2026.01.26 | ₩51,319 | ₩51,614 | ₩51,185 | ₩51,212 | -0.21% | 2.5만 |
|---|
| 2026.01.23 | ₩51,534 | ₩51,534 | ₩50,984 | ₩51,187 | -0.67% | 1.8만 |
|---|
| 2026.01.22 | ₩51,574 | ₩51,880 | ₩51,574 | ₩51,695 | +0.23% | 1.3만 |
|---|
| 2026.01.21 | ₩50,595 | ₩51,347 | ₩50,555 | ₩51,239 | +1.27% | 4.8만 |
|---|
| 2026.01.20 | ₩50,059 | ₩50,622 | ₩50,059 | ₩50,314 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩50,810 | ₩50,810 | ₩50,421 | ₩50,515 | -0.58% | 1.4만 |
|---|
| 2026.01.15 | ₩50,515 | ₩50,890 | ₩50,488 | ₩50,783 | +0.53% | 2.3만 |
|---|
| 2026.01.14 | ₩49,952 | ₩50,193 | ₩49,777 | ₩50,179 | +0.46% | 2.6만 |
|---|
| 2026.01.13 | ₩50,327 | ₩50,327 | ₩49,938 | ₩50,045 | -0.56% | 2.5만 |
|---|
| 2026.01.12 | ₩49,589 | ₩50,649 | ₩49,589 | ₩50,649 | +2.14% | 2.7만 |
|---|
| 2026.01.09 | ₩49,603 | ₩49,871 | ₩49,348 | ₩49,630 | +0.05% | 4.1만 |
|---|
| 2026.01.08 | ₩49,107 | ₩49,496 | ₩49,107 | ₩49,455 | +0.71% | 8.3만 |
|---|
| 2026.01.07 | ₩49,469 | ₩49,469 | ₩49,174 | ₩49,402 | -0.14% | 13만 |
|---|
| 2026.01.06 | ₩49,120 | ₩49,489 | ₩49,093 | ₩49,469 | +0.71% | 8.8만 |
|---|
| 2026.01.05 | ₩48,423 | ₩49,296 | ₩48,423 | ₩49,134 | +1.47% | 2만 |
|---|
| 2026.01.02 | ₩48,302 | ₩48,302 | ₩47,927 | ₩48,195 | -0.22% | 2.6만 |
|---|
| 2025.12.31 | ₩48,329 | ₩48,329 | ₩47,927 | ₩47,927 | -0.83% | 1.7만 |
|---|
| 2025.12.30 | ₩48,517 | ₩48,517 | ₩48,313 | ₩48,316 | -0.41% | 2.2만 |
|---|
| 2025.12.29 | ₩48,704 | ₩48,704 | ₩48,396 | ₩48,450 | -0.52% | 9.6천 |
|---|
| 2025.12.26 | ₩48,812 | ₩48,865 | ₩48,691 | ₩48,865 | +0.11% | 2.1만 |
|---|
| 2025.12.24 | ₩48,758 | ₩48,859 | ₩48,714 | ₩48,852 | +0.19% | 8.1천 |
|---|
| 2025.12.23 | ₩48,745 | ₩48,959 | ₩48,645 | ₩48,745 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩48,718 | ₩48,999 | ₩48,718 | ₩48,879 | +0.33% | 1.1만 |
|---|
| 2025.12.19 | ₩49,321 | ₩49,321 | ₩48,362 | ₩48,450 | -1.77% | 6.6천 |
|---|
| 2025.12.18 | ₩48,570 | ₩48,919 | ₩48,248 | ₩48,248 | -0.66% | 12.2만 |
|---|
| 2025.12.17 | ₩48,771 | ₩48,771 | ₩47,970 | ₩48,074 | -1.43% | 2.4만 |
|---|
| 2025.12.16 | ₩48,906 | ₩48,906 | ₩48,490 | ₩48,739 | -0.34% | 1.3만 |
|---|
| 2025.12.15 | ₩49,375 | ₩49,375 | ₩49,113 | ₩49,113 | -0.53% | 6.4천 |
|---|
| 2025.12.12 | ₩50,059 | ₩50,059 | ₩49,174 | ₩49,233 | -1.65% | 1.6만 |
|---|
| 2025.12.11 | ₩48,999 | ₩49,901 | ₩48,999 | ₩49,844 | +1.72% | 1.2만 |
|---|
| 2025.12.10 | ₩48,195 | ₩49,469 | ₩48,195 | ₩48,946 | +1.56% | 1만 |
|---|
| 2025.12.09 | ₩48,034 | ₩48,289 | ₩48,034 | ₩48,155 | +0.25% | 8.3천 |
|---|
| 2025.12.08 | ₩48,222 | ₩48,222 | ₩47,846 | ₩47,900 | -0.67% | 1.4만 |
|---|
| 2025.12.05 | ₩48,114 | ₩48,302 | ₩47,953 | ₩47,953 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩47,953 | ₩48,383 | ₩47,949 | ₩48,128 | +0.36% | 1.5만 |
|---|
| 2025.12.03 | ₩47,739 | ₩47,994 | ₩47,734 | ₩47,994 | +0.53% | 9.8만 |
|---|
| 2025.12.02 | ₩48,007 | ₩48,007 | ₩47,658 | ₩47,736 | -0.56% | 11.5만 |
|---|
| 2025.12.01 | ₩47,779 | ₩48,208 | ₩47,779 | ₩47,868 | +0.19% | 5.6천 |
|---|
| 2025.11.28 | ₩48,248 | ₩48,248 | ₩48,206 | ₩48,211 | -0.08% | 1.3천 |
|---|
| 2025.11.26 | ₩47,846 | ₩48,235 | ₩47,819 | ₩47,994 | +0.31% | 8.2천 |
|---|
| 2025.11.25 | ₩46,706 | ₩47,524 | ₩46,706 | ₩47,484 | +1.67% | 1.3만 |
|---|
| 2025.11.24 | ₩45,821 | ₩46,666 | ₩45,821 | ₩46,599 | +1.70% | 1.3만 |
|---|
| 2025.11.21 | ₩44,856 | ₩45,848 | ₩44,829 | ₩45,630 | +1.72% | 1.9만 |
|---|
| 2025.11.20 | ₩46,505 | ₩46,599 | ₩44,749 | ₩44,749 | -3.78% | 12.4만 |
|---|
| 2025.11.19 | ₩45,996 | ₩46,103 | ₩45,634 | ₩45,847 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩45,271 | ₩45,922 | ₩45,271 | ₩45,871 | +1.32% | 5.8천 |
|---|
| 2025.11.17 | ₩46,449 | ₩46,599 | ₩45,414 | ₩45,540 | -1.96% | 6.5천 |
|---|
| 2025.11.14 | ₩45,741 | ₩46,653 | ₩45,741 | ₩46,415 | +1.47% | 1.4만 |
|---|
| 2025.11.13 | ₩47,404 | ₩47,404 | ₩46,398 | ₩46,405 | -2.11% | 1만 |
|---|
| 2025.11.12 | ₩47,578 | ₩47,685 | ₩47,524 | ₩47,603 | +0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩47,122 | ₩47,310 | ₩47,015 | ₩47,212 | +0.19% | 1.7만 |
|---|
| 2025.11.10 | ₩46,988 | ₩47,270 | ₩46,709 | ₩47,135 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩45,808 | ₩46,331 | ₩45,512 | ₩46,331 | +1.14% | 6.6천 |
|---|
| 2025.11.06 | ₩46,869 | ₩46,869 | ₩46,224 | ₩46,224 | -1.38% | 1.3만 |
|---|
| 2025.11.05 | ₩46,277 | ₩47,176 | ₩46,277 | ₩47,015 | +1.59% | 1.7만 |
|---|
| 2025.11.04 | ₩46,130 | ₩46,505 | ₩46,130 | ₩46,142 | +0.03% | 1.5만 |
|---|
| 2025.11.03 | ₩46,398 | ₩46,826 | ₩46,139 | ₩46,760 | +0.78% | 1.5만 |
|---|
| 2025.10.31 | ₩46,478 | ₩46,599 | ₩46,237 | ₩46,497 | +0.04% | 5.6천 |
|---|
| 2025.10.30 | ₩46,706 | ₩46,706 | ₩46,264 | ₩46,264 | -0.95% | 5.8천 |
|---|
| 2025.10.29 | ₩47,082 | ₩47,323 | ₩46,773 | ₩46,780 | -0.64% | 6.5천 |
|---|
| 2025.10.28 | ₩46,954 | ₩47,119 | ₩46,954 | ₩46,995 | +0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩47,551 | ₩47,551 | ₩47,202 | ₩47,299 | -0.53% | 7.6천 |
|---|
| 2025.10.24 | ₩47,390 | ₩47,498 | ₩47,209 | ₩47,209 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩46,197 | ₩46,934 | ₩46,197 | ₩46,840 | +1.39% | 2.2만 |
|---|
| 2025.10.22 | ₩46,411 | ₩46,425 | ₩45,635 | ₩45,997 | -0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩46,260 | ₩46,532 | ₩46,210 | ₩46,384 | +0.27% | 2.1만 |
|---|
| 2025.10.20 | ₩46,170 | ₩46,626 | ₩46,170 | ₩46,595 | +0.92% | 1.5만 |
|---|
| 2025.10.17 | ₩45,915 | ₩46,009 | ₩45,754 | ₩45,794 | -0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩46,599 | ₩46,627 | ₩45,915 | ₩46,049 | -1.18% | 1.8만 |
|---|
| 2025.10.15 | ₩46,626 | ₩46,787 | ₩46,344 | ₩46,533 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩45,084 | ₩46,304 | ₩45,084 | ₩46,136 | +2.33% | 3.8천 |
|---|
| 2025.10.13 | ₩45,553 | ₩45,674 | ₩45,339 | ₩45,660 | +0.24% | 7.8천 |
|---|
| 2025.10.10 | ₩46,224 | ₩46,224 | ₩44,739 | ₩44,739 | -3.21% | 5.2천 |
|---|