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 | ₩56,468 | ₩56,723 | ₩56,468 | ₩56,629 | +0.28% | 12.4만 |
| 2026.10.08 | ₩56,093 | ₩56,361 | ₩55,999 | ₩56,254 | +0.29% | 2.9만 |
| 2026.10.07 | ₩56,294 | ₩56,508 | ₩56,012 | ₩56,321 | +0.05% | 2.2만 |
| 2026.10.06 | ₩56,871 | ₩56,991 | ₩56,683 | ₩56,790 | -0.14% | 2.3만 |
| 2026.10.05 | ₩56,508 | ₩56,978 | ₩56,187 | ₩56,669 | +0.28% | 2.6만 |
| 2026.10.02 | ₩56,455 | ₩56,669 | ₩56,428 | ₩56,508 | +0.10% | 2.7만 |
| 2026.10.01 | ₩55,208 | ₩55,945 | ₩55,054 | ₩55,905 | +1.26% | 2.2만 |
| 2026.09.30 | ₩55,758 | ₩55,758 | ₩55,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,221 |
| -0.96% |
| 2.1만 |
| 2026.09.29 | ₩55,623 | ₩55,623 | ₩55,194 | ₩55,560 | -0.11% | 1.8만 |
|---|
| 2026.09.28 | ₩55,664 | ₩55,744 | ₩55,409 | ₩55,583 | -0.14% | 1.8만 |
|---|
| 2026.09.25 | ₩55,771 | ₩55,985 | ₩55,650 | ₩55,878 | +0.19% | 3.4만 |
|---|
| 2026.09.24 | ₩55,690 | ₩55,851 | ₩55,544 | ₩55,758 | +0.12% | 9.2천 |
|---|
| 2026.09.23 | ₩56,334 | ₩56,455 | ₩55,818 | ₩55,818 | -0.92% | 1.3만 |
|---|
| 2026.09.22 | ₩56,549 | ₩56,696 | ₩56,254 | ₩56,455 | -0.17% | 1.9만 |
|---|
| 2026.09.21 | ₩56,576 | ₩56,576 | ₩56,213 | ₩56,415 | -0.28% | 1.8만 |
|---|
| 2026.09.18 | ₩56,495 | ₩56,495 | ₩55,918 | ₩56,200 | -0.52% | 1.1만 |
|---|
| 2026.09.17 | ₩56,964 | ₩56,978 | ₩56,535 | ₩56,535 | -0.75% | 2.4만 |
|---|
| 2026.09.16 | ₩56,710 | ₩56,763 | ₩55,905 | ₩56,348 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩56,991 | ₩57,246 | ₩56,589 | ₩56,683 | -0.54% | 3.9만 |
|---|
| 2026.09.14 | ₩57,286 | ₩57,434 | ₩56,924 | ₩56,964 | -0.56% | 7.4천 |
|---|
| 2026.09.11 | ₩57,621 | ₩57,943 | ₩57,501 | ₩57,568 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩57,125 | ₩57,447 | ₩57,125 | ₩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 | ₩58,057 | -0.26% | 2.2만 |
|---|
| 2026.09.04 | ₩57,863 | ₩58,279 | ₩57,863 | ₩58,262 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩57,876 | ₩58,118 | ₩57,675 | ₩58,118 | +0.42% | 2.4만 |
|---|
| 2026.09.02 | ₩57,099 | ₩57,782 | ₩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 | ₩57,353 | ₩57,554 | ₩56,884 | ₩57,233 | -0.21% | 3.5만 |
|---|
| 2026.08.28 | ₩58,116 | ₩58,116 | ₩57,219 | ₩57,219 | -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 | ₩57,903 | -0.14% | 1.8만 |
|---|
| 2026.08.24 | ₩58,077 | ₩58,091 | ₩57,756 | ₩57,836 | -0.42% | 1.8만 |
|---|
| 2026.08.21 | ₩57,957 | ₩58,212 | ₩57,782 | ₩58,091 | +0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩57,715 | ₩57,916 | ₩57,514 | ₩57,514 | -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 | ₩59,016 | ₩58,761 | ₩58,960 | +0.20% | 2만 |
|---|
| 2026.08.14 | ₩58,547 | ₩58,922 | ₩58,547 | ₩58,922 | +0.64% | 1.9만 |
|---|
| 2026.08.13 | ₩58,158 | ₩58,453 | ₩58,158 | ₩58,346 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩57,892 | ₩58,144 | ₩57,796 | ₩57,997 | +0.18% | 1.2만 |
|---|
| 2026.08.11 | ₩58,828 | ₩58,828 | ₩57,588 | ₩57,595 | -2.10% | 2.1만 |
|---|
| 2026.08.10 | ₩57,662 | ₩57,984 | ₩57,662 | ₩57,739 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩57,756 | ₩57,957 | ₩57,487 | ₩57,782 | +0.05% | 3만 |
|---|
| 2026.08.06 | ₩57,608 | ₩57,875 | ₩57,394 | ₩57,407 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩58,627 | ₩58,627 | ₩57,682 | ₩57,702 | -1.58% | 10.4만 |
|---|
| 2026.08.04 | ₩57,461 | ₩58,198 | ₩57,394 | ₩58,131 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩57,031 | ₩57,394 | ₩56,991 | ₩57,326 | +0.52% | 2.7만 |
|---|
| 2026.07.31 | ₩56,348 | ₩56,830 | ₩56,187 | ₩56,723 | +0.67% | 9.1천 |
|---|
| 2026.07.30 | ₩56,120 | ₩56,576 | ₩55,918 | ₩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 | ₩56,602 | +0.09% | 2.8만 |
|---|
| 2026.07.24 | ₩56,428 | ₩56,629 | ₩56,106 | ₩56,146 | -0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩56,515 | ₩56,570 | ₩56,173 | ₩56,307 | -0.37% | 1.3만 |
|---|
| 2026.07.22 | ₩56,897 | ₩57,206 | ₩56,685 | ₩56,763 | -0.24% | 3.6만 |
|---|
| 2026.07.21 | ₩56,710 | ₩57,099 | ₩56,669 | ₩57,099 | +0.69% | 1.8만 |
|---|
| 2026.07.20 | ₩56,589 | ₩56,763 | ₩56,321 | ₩56,334 | -0.45% | 9.8만 |
|---|
| 2026.07.17 | ₩56,173 | ₩56,683 | ₩56,173 | ₩56,482 | +0.55% | 8.5만 |
|---|
| 2026.07.16 | ₩56,656 | ₩56,857 | ₩56,495 | ₩56,629 | -0.05% | 15.1만 |
|---|
| 2026.07.15 | ₩56,669 | ₩56,723 | ₩56,220 | ₩56,629 | -0.07% | 2만 |
|---|
| 2026.07.14 | ₩56,951 | ₩56,951 | ₩56,527 | ₩56,683 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩56,924 | ₩56,991 | ₩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 | ₩56,508 | ₩56,924 | ₩56,508 | ₩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 | ₩55,831 | ₩55,985 | -1.80% | 3만 |
|---|
| 2026.07.06 | ₩56,790 | ₩56,790 | ₩56,441 | ₩56,441 | -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 | ₩56,763 | ₩56,348 | ₩56,683 | +0.59% | 1.8만 |
|---|
| 2026.06.29 | ₩56,039 | ₩56,374 | ₩55,570 | ₩56,374 | +0.60% | 1.5만 |
|---|
| 2026.06.26 | ₩55,369 | ₩55,878 | ₩55,369 | ₩55,787 | +0.76% | 9.6천 |
|---|
| 2026.06.25 | ₩55,838 | ₩56,213 | ₩55,543 | ₩55,878 | +0.07% | 2.7만 |
|---|
| 2026.06.24 | ₩55,382 | ₩55,884 | ₩55,288 | ₩55,416 | +0.06% | 2.1만 |
|---|
| 2026.06.23 | ₩55,168 | ₩55,804 | ₩55,168 | ₩55,509 | +0.62% | 2.4만 |
|---|
| 2026.06.22 | ₩55,731 | ₩56,978 | ₩55,583 | ₩56,093 | +0.65% | 1.9만 |
|---|
| 2026.06.18 | ₩55,798 | ₩55,798 | ₩55,328 | ₩55,621 | -0.32% | 1.7만 |
|---|
| 2026.06.17 | ₩55,892 | ₩56,093 | ₩54,993 | ₩55,074 | -1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩56,079 | ₩56,374 | ₩55,583 | ₩55,597 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩56,549 | ₩57,223 | ₩55,905 | ₩55,905 | -1.14% | 3.2만 |
|---|
| 2026.06.12 | ₩55,060 | ₩56,187 | ₩55,060 | ₩55,811 | +1.36% | 1.9만 |
|---|
| 2026.06.11 | ₩54,202 | ₩55,208 | ₩54,175 | ₩55,180 | +1.80% | 2.3만 |
|---|
| 2026.06.10 | ₩53,853 | ₩54,645 | ₩53,692 | ₩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 | ₩53,585 | ₩53,679 | -0.35% | 4.1만 |
|---|
| 2026.06.05 | ₩54,162 | ₩54,215 | ₩53,317 | ₩53,317 | -1.56% | 1.4만 |
|---|
| 2026.06.04 | ₩54,081 | ₩54,738 | ₩54,081 | ₩54,591 | +0.94% | 15.5만 |
|---|
| 2026.06.03 | ₩54,510 | ₩54,510 | ₩54,001 | ₩54,081 | -0.79% | 24.4만 |
|---|
| 2026.06.02 | ₩54,323 | ₩54,788 | ₩54,323 | ₩54,712 | +0.72% | 1.9만 |
|---|
| 2026.06.01 | ₩54,068 | ₩54,403 | ₩53,934 | ₩54,269 | +0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩54,685 | ₩54,725 | ₩54,309 | ₩54,376 | -0.56% | 2.2만 |
|---|
| 2026.05.28 | ₩54,872 | ₩54,966 | ₩54,497 | ₩54,765 | -0.20% | 1.5만 |
|---|
| 2026.05.27 | ₩55,342 | ₩55,422 | ₩55,114 | ₩55,221 | -0.22% | 1.8만 |
|---|
| 2026.05.26 | ₩54,752 | ₩55,288 | ₩54,752 | ₩55,288 | +0.98% | 2.1만 |
|---|
| 2026.05.22 | ₩54,215 | ₩54,390 | ₩54,128 | ₩54,256 | +0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩53,773 | ₩54,095 | ₩53,558 | ₩54,001 | +0.42% | 1.1만 |
|---|
| 2026.05.20 | ₩53,364 | ₩54,087 | ₩53,364 | ₩54,087 | +1.35% | 1.6만 |
|---|
| 2026.05.19 | ₩53,196 | ₩53,316 | ₩52,727 | ₩53,035 | -0.30% | 2.3만 |
|---|
| 2026.05.18 | ₩53,518 | ₩53,773 | ₩53,250 | ₩53,478 | -0.08% | 2.2만 |
|---|
| 2026.05.15 | ₩53,652 | ₩53,679 | ₩53,357 | ₩53,411 | -0.45% | 10.5만 |
|---|
| 2026.05.14 | ₩54,390 | ₩54,537 | ₩54,282 | ₩54,336 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩54,551 | ₩54,551 | ₩54,095 | ₩54,309 | -0.44% | 8.1천 |
|---|
| 2026.05.12 | ₩54,805 | ₩54,805 | ₩53,773 | ₩54,537 | -0.49% | 2.3만 |
|---|
| 2026.05.11 | ₩55,327 | ₩55,449 | ₩54,980 | ₩55,060 | -0.48% | 3만 |
|---|
| 2026.05.08 | ₩55,355 | ₩55,355 | ₩55,074 | ₩55,206 | -0.27% | 9.2천 |
|---|
| 2026.05.07 | ₩55,784 | ₩55,784 | ₩54,918 | ₩55,074 | -1.27% | 3.2만 |
|---|
| 2026.05.06 | ₩55,530 | ₩55,583 | ₩54,984 | ₩55,556 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩54,886 | ₩55,255 | ₩54,826 | ₩55,154 | +0.49% | 1.8만 |
|---|
| 2026.05.04 | ₩54,819 | ₩55,076 | ₩54,360 | ₩54,591 | -0.42% | 1.9만 |
|---|
| 2026.05.01 | ₩54,832 | ₩54,973 | ₩54,577 | ₩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 | ₩54,081 | ₩53,364 | ₩53,585 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩54,296 | ₩54,575 | ₩53,867 | ₩54,016 | -0.52% | 2.1만 |
|---|
| 2026.04.27 | ₩54,470 | ₩54,551 | ₩54,256 | ₩54,363 | -0.20% | 7.5만 |
|---|
| 2026.04.24 | ₩53,813 | ₩54,443 | ₩53,813 | ₩54,443 | +1.17% | 6.5만 |
|---|
| 2026.04.23 | ₩54,122 | ₩54,358 | ₩53,625 | ₩54,014 | -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 | ₩53,766 | ₩53,880 | -0.99% | 3.1만 |
|---|
| 2026.04.20 | ₩54,014 | ₩54,376 | ₩54,014 | ₩54,269 | +0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩53,813 | ₩54,598 | ₩53,692 | ₩54,162 | +0.65% | 2만 |
|---|
| 2026.04.16 | ₩53,196 | ₩53,263 | ₩52,996 | ₩53,237 | +0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩53,022 | ₩53,129 | ₩52,714 | ₩52,848 | -0.33% | 2.8만 |
|---|
| 2026.04.14 | ₩52,941 | ₩53,163 | ₩52,700 | ₩52,982 | +0.08% | 2만 |
|---|
| 2026.04.13 | ₩51,869 | ₩52,660 | ₩51,869 | ₩52,660 | +1.53% | 6.5만 |
|---|
| 2026.04.10 | ₩52,177 | ₩52,204 | ₩51,976 | ₩52,070 | -0.21% | 1.5만 |
|---|
| 2026.04.09 | ₩51,761 | ₩52,461 | ₩51,761 | ₩52,284 | +1.01% | 1.3만 |
|---|
| 2026.04.08 | ₩51,775 | ₩52,016 | ₩51,654 | ₩51,922 | +0.28% | 4만 |
|---|
| 2026.04.07 | ₩50,193 | ₩50,300 | ₩50,058 | ₩50,300 | +0.21% | 1.2만 |
|---|
| 2026.04.06 | ₩50,286 | ₩50,396 | ₩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 | ₩50,420 | ₩49,857 | ₩49,938 | +0.05% | 9.6만 |
|---|
| 2026.03.31 | ₩49,012 | ₩49,710 | ₩48,878 | ₩49,535 | +1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩49,214 | ₩49,214 | ₩48,114 | ₩48,275 | -1.91% | 7.9만 |
|---|
| 2026.03.27 | ₩49,093 | ₩49,200 | ₩48,563 | ₩48,704 | -0.79% | 1.9만 |
|---|
| 2026.03.26 | ₩50,085 | ₩50,206 | ₩49,455 | ₩49,463 | -1.24% | 1.3만 |
|---|
| 2026.03.25 | ₩50,327 | ₩50,374 | ₩50,018 | ₩50,219 | -0.21% | 5.7천 |
|---|
| 2026.03.24 | ₩48,905 | ₩50,058 | ₩48,905 | ₩49,830 | +1.89% | 2.8만 |
|---|
| 2026.03.23 | ₩49,053 | ₩49,871 | ₩49,053 | ₩49,361 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩49,401 | ₩49,401 | ₩47,812 | ₩47,899 | -3.04% | 7.4만 |
|---|
| 2026.03.19 | ₩48,583 | ₩49,737 | ₩48,583 | ₩49,334 | +1.55% | 3만 |
|---|
| 2026.03.18 | ₩49,549 | ₩49,710 | ₩49,173 | ₩49,173 | -0.76% | 1.4만 |
|---|
| 2026.03.17 | ₩49,857 | ₩50,266 | ₩49,790 | ₩49,965 | +0.22% | 1.6만 |
|---|
| 2026.03.16 | ₩49,629 | ₩50,018 | ₩49,455 | ₩49,710 | +0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩49,804 | ₩49,830 | ₩48,972 | ₩49,093 | -1.43% | 4.1만 |
|---|
| 2026.03.12 | ₩49,763 | ₩49,763 | ₩49,294 | ₩49,321 | -0.89% | 1.1만 |
|---|
| 2026.03.11 | ₩50,300 | ₩50,689 | ₩49,998 | ₩50,380 | +0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩50,514 | ₩51,145 | ₩50,286 | ₩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 | ₩50,152 | +0.08% | 11.6만 |
|---|
| 2026.03.05 | ₩51,708 | ₩51,775 | ₩50,729 | ₩51,011 | -1.35% | 5.3만 |
|---|
| 2026.03.04 | ₩51,989 | ₩52,291 | ₩51,721 | ₩52,164 | +0.34% | 2.7만 |
|---|
| 2026.03.03 | ₩51,627 | ₩51,882 | ₩50,608 | ₩51,708 | +0.16% | 1.8만 |
|---|
| 2026.03.02 | ₩51,963 | ₩53,035 | ₩51,963 | ₩52,955 | +1.91% | 1.8만 |
|---|
| 2026.02.27 | ₩52,499 | ₩52,633 | ₩52,271 | ₩52,606 | +0.20% | 1.9만 |
|---|
| 2026.02.26 | ₩52,955 | ₩53,009 | ₩52,404 | ₩52,935 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩52,499 | ₩52,807 | ₩52,251 | ₩52,740 | +0.46% | 2.3만 |
|---|
| 2026.02.24 | ₩51,721 | ₩52,392 | ₩51,721 | ₩52,351 | +1.22% | 3.8만 |
|---|
| 2026.02.23 | ₩52,284 | ₩52,338 | ₩51,493 | ₩51,775 | -0.97% | 1.8만 |
|---|
| 2026.02.20 | ₩51,802 | ₩52,472 | ₩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 | ₩52,083 | ₩51,440 | ₩51,828 | +0.03% | 3.7만 |
|---|
| 2026.02.13 | ₩51,332 | ₩52,070 | ₩51,158 | ₩51,936 | +1.18% | 2.6만 |
|---|
| 2026.02.12 | ₩52,325 | ₩52,593 | ₩50,970 | ₩51,238 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩52,432 | ₩52,499 | ₩51,601 | ₩52,028 | -0.77% | 1.2만 |
|---|
| 2026.02.10 | ₩52,191 | ₩52,284 | ₩51,976 | ₩52,097 | -0.18% | 6.6만 |
|---|
| 2026.02.09 | ₩52,083 | ₩52,486 | ₩51,976 | ₩52,311 | +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 | ₩50,353 | ₩50,474 | -0.16% | 6.8만 |
|---|
| 2026.02.04 | ₩51,225 | ₩51,225 | ₩50,365 | ₩50,823 | -0.79% | 3.3만 |
|---|
| 2026.02.03 | ₩51,252 | ₩53,317 | ₩50,420 | ₩50,930 | -0.63% | 17.7만 |
|---|
| 2026.02.02 | ₩50,085 | ₩51,037 | ₩50,085 | ₩50,930 | +1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩50,353 | ₩50,667 | ₩49,991 | ₩50,260 | -0.19% | 3.9만 |
|---|
| 2026.01.29 | ₩51,862 | ₩51,862 | ₩50,407 | ₩51,453 | -0.79% | 2.7만 |
|---|
| 2026.01.28 | ₩51,414 | ₩51,450 | ₩50,970 | ₩51,037 | -0.73% | 3.2만 |
|---|
| 2026.01.27 | ₩51,279 | ₩51,279 | ₩50,943 | ₩51,238 | -0.08% | 2.7만 |
|---|
| 2026.01.26 | ₩51,319 | ₩51,614 | ₩51,185 | ₩51,212 | -0.21% | 2.5만 |
|---|
| 2026.01.23 | ₩51,533 | ₩51,533 | ₩50,984 | ₩51,186 | -0.67% | 1.8만 |
|---|
| 2026.01.22 | ₩51,574 | ₩51,879 | ₩51,574 | ₩51,694 | +0.23% | 1.3만 |
|---|
| 2026.01.21 | ₩50,595 | ₩51,347 | ₩50,555 | ₩51,238 | +1.27% | 4.8만 |
|---|
| 2026.01.20 | ₩50,058 | ₩50,622 | ₩50,058 | ₩50,313 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩50,809 | ₩50,809 | ₩50,420 | ₩50,514 | -0.58% | 1.4만 |
|---|
| 2026.01.15 | ₩50,514 | ₩50,890 | ₩50,488 | ₩50,783 | +0.53% | 2.3만 |
|---|
| 2026.01.14 | ₩49,951 | ₩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 | ₩50,648 | ₩49,589 | ₩50,648 | +2.14% | 2.7만 |
|---|
| 2026.01.09 | ₩49,602 | ₩49,871 | ₩49,348 | ₩49,629 | +0.05% | 4.1만 |
|---|
| 2026.01.08 | ₩49,106 | ₩49,495 | ₩49,106 | ₩49,455 | +0.71% | 8.3만 |
|---|
| 2026.01.07 | ₩49,468 | ₩49,468 | ₩49,173 | ₩49,401 | -0.14% | 13만 |
|---|
| 2026.01.06 | ₩49,120 | ₩49,488 | ₩49,093 | ₩49,468 | +0.71% | 8.8만 |
|---|
| 2026.01.05 | ₩48,422 | ₩49,295 | ₩48,422 | ₩49,133 | +1.47% | 2만 |
|---|
| 2026.01.02 | ₩48,302 | ₩48,302 | ₩47,926 | ₩48,194 | -0.22% | 2.6만 |
|---|
| 2025.12.31 | ₩48,329 | ₩48,329 | ₩47,926 | ₩47,926 | -0.83% | 1.7만 |
|---|
| 2025.12.30 | ₩48,516 | ₩48,516 | ₩48,312 | ₩48,315 | -0.41% | 2.2만 |
|---|
| 2025.12.29 | ₩48,704 | ₩48,704 | ₩48,396 | ₩48,449 | -0.52% | 9.6천 |
|---|
| 2025.12.26 | ₩48,811 | ₩48,865 | ₩48,691 | ₩48,865 | +0.11% | 2.1만 |
|---|
| 2025.12.24 | ₩48,758 | ₩48,858 | ₩48,713 | ₩48,852 | +0.19% | 8.1천 |
|---|
| 2025.12.23 | ₩48,744 | ₩48,959 | ₩48,645 | ₩48,744 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩48,717 | ₩48,999 | ₩48,717 | ₩48,878 | +0.33% | 1.1만 |
|---|
| 2025.12.19 | ₩49,321 | ₩49,321 | ₩48,362 | ₩48,449 | -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 | ₩47,969 | ₩48,074 | -1.43% | 2.4만 |
|---|
| 2025.12.16 | ₩48,905 | ₩48,905 | ₩48,489 | ₩48,739 | -0.34% | 1.3만 |
|---|
| 2025.12.15 | ₩49,375 | ₩49,375 | ₩49,113 | ₩49,113 | -0.53% | 6.4천 |
|---|
| 2025.12.12 | ₩50,058 | ₩50,058 | ₩49,173 | ₩49,232 | -1.65% | 1.6만 |
|---|
| 2025.12.11 | ₩48,999 | ₩49,900 | ₩48,999 | ₩49,844 | +1.72% | 1.2만 |
|---|
| 2025.12.10 | ₩48,194 | ₩49,468 | ₩48,194 | ₩48,945 | +1.56% | 1만 |
|---|
| 2025.12.09 | ₩48,034 | ₩48,288 | ₩48,034 | ₩48,154 | +0.25% | 8.3천 |
|---|
| 2025.12.08 | ₩48,221 | ₩48,221 | ₩47,846 | ₩47,899 | -0.67% | 1.4만 |
|---|
| 2025.12.05 | ₩48,114 | ₩48,302 | ₩47,953 | ₩47,953 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩47,953 | ₩48,382 | ₩47,949 | ₩48,127 | +0.36% | 1.5만 |
|---|
| 2025.12.03 | ₩47,739 | ₩47,993 | ₩47,733 | ₩47,993 | +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 | ₩47,867 | +0.19% | 5.6천 |
|---|
| 2025.11.28 | ₩48,248 | ₩48,248 | ₩48,205 | ₩48,211 | -0.08% | 1.3천 |
|---|
| 2025.11.26 | ₩47,846 | ₩48,235 | ₩47,819 | ₩47,993 | +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 | ₩44,855 | ₩45,848 | ₩44,829 | ₩45,629 | +1.72% | 1.9만 |
|---|
| 2025.11.20 | ₩46,505 | ₩46,599 | ₩44,748 | ₩44,748 | -3.78% | 12.4만 |
|---|
| 2025.11.19 | ₩45,995 | ₩46,103 | ₩45,633 | ₩45,846 | -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 | ₩45,413 | ₩45,539 | -1.96% | 6.5천 |
|---|
| 2025.11.14 | ₩45,740 | ₩46,652 | ₩45,740 | ₩46,415 | +1.47% | 1.4만 |
|---|
| 2025.11.13 | ₩47,403 | ₩47,403 | ₩46,398 | ₩46,404 | -2.11% | 1만 |
|---|
| 2025.11.12 | ₩47,578 | ₩47,685 | ₩47,524 | ₩47,603 | +0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩47,122 | ₩47,309 | ₩47,014 | ₩47,212 | +0.19% | 1.7만 |
|---|
| 2025.11.10 | ₩46,988 | ₩47,269 | ₩46,709 | ₩47,135 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩45,808 | ₩46,331 | ₩45,511 | ₩46,331 | +1.14% | 6.6천 |
|---|
| 2025.11.06 | ₩46,868 | ₩46,868 | ₩46,223 | ₩46,223 | -1.38% | 1.3만 |
|---|
| 2025.11.05 | ₩46,277 | ₩47,175 | ₩46,277 | ₩47,014 | +1.59% | 1.7만 |
|---|
| 2025.11.04 | ₩46,129 | ₩46,505 | ₩46,129 | ₩46,141 | +0.03% | 1.5만 |
|---|
| 2025.11.03 | ₩46,398 | ₩46,825 | ₩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 | ₩46,263 | ₩46,263 | -0.95% | 5.8천 |
|---|
| 2025.10.29 | ₩47,081 | ₩47,323 | ₩46,773 | ₩46,780 | -0.64% | 6.5천 |
|---|
| 2025.10.28 | ₩46,954 | ₩47,119 | ₩46,954 | ₩46,994 | +0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩47,551 | ₩47,551 | ₩47,202 | ₩47,299 | -0.53% | 7.6천 |
|---|
| 2025.10.24 | ₩47,390 | ₩47,497 | ₩47,209 | ₩47,209 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩46,196 | ₩46,934 | ₩46,196 | ₩46,840 | +1.39% | 2.2만 |
|---|
| 2025.10.22 | ₩46,411 | ₩46,424 | ₩45,635 | ₩45,997 | -0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩46,259 | ₩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 | ₩46,786 | ₩46,344 | ₩46,533 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩45,083 | ₩46,304 | ₩45,083 | ₩46,136 | +2.33% | 3.8천 |
|---|
| 2025.10.13 | ₩45,553 | ₩45,673 | ₩45,338 | ₩45,660 | +0.24% | 7.8천 |
|---|
| 2025.10.10 | ₩46,223 | ₩46,223 | ₩44,739 | ₩44,739 | -3.21% | 5.2천 |
|---|