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 | ₩56,459 | ₩56,714 | ₩56,459 | ₩56,620 | +0.28% | 12.4만 |
| 2026.10.08 | ₩56,084 | ₩56,352 | ₩55,990 | ₩56,245 | +0.29% | 2.9만 |
| 2026.10.07 | ₩56,285 | ₩56,500 | ₩56,004 | ₩56,312 | +0.05% | 2.2만 |
| 2026.10.06 | ₩56,862 | ₩56,982 | ₩56,674 | ₩56,781 | -0.14% | 2.3만 |
| 2026.10.05 | ₩56,500 | ₩56,969 | ₩56,178 | ₩56,661 | +0.28% | 2.6만 |
| 2026.10.02 | ₩56,446 | ₩56,661 | ₩56,419 | ₩56,500 | +0.10% | 2.7만 |
| 2026.10.01 | ₩55,199 | ₩55,937 | ₩55,045 | ₩55,896 | +1.26% | 2.2만 |
| 2026.09.30 | ₩55,749 | ₩55,749 | ₩55,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,212 |
| -0.96% |
| 2.1만 |
| 2026.09.29 | ₩55,615 | ₩55,615 | ₩55,186 | ₩55,552 | -0.11% | 1.8만 |
|---|
| 2026.09.28 | ₩55,655 | ₩55,735 | ₩55,400 | ₩55,575 | -0.14% | 1.8만 |
|---|
| 2026.09.25 | ₩55,762 | ₩55,977 | ₩55,642 | ₩55,869 | +0.19% | 3.4만 |
|---|
| 2026.09.24 | ₩55,682 | ₩55,843 | ₩55,536 | ₩55,749 | +0.12% | 9.2천 |
|---|
| 2026.09.23 | ₩56,325 | ₩56,446 | ₩55,809 | ₩55,809 | -0.92% | 1.3만 |
|---|
| 2026.09.22 | ₩56,540 | ₩56,687 | ₩56,245 | ₩56,446 | -0.17% | 1.9만 |
|---|
| 2026.09.21 | ₩56,567 | ₩56,567 | ₩56,205 | ₩56,406 | -0.28% | 1.8만 |
|---|
| 2026.09.18 | ₩56,486 | ₩56,486 | ₩55,910 | ₩56,191 | -0.52% | 1.1만 |
|---|
| 2026.09.17 | ₩56,955 | ₩56,969 | ₩56,526 | ₩56,526 | -0.75% | 2.4만 |
|---|
| 2026.09.16 | ₩56,701 | ₩56,754 | ₩55,896 | ₩56,339 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩56,982 | ₩57,237 | ₩56,580 | ₩56,674 | -0.54% | 3.9만 |
|---|
| 2026.09.14 | ₩57,277 | ₩57,425 | ₩56,915 | ₩56,955 | -0.56% | 7.4천 |
|---|
| 2026.09.11 | ₩57,612 | ₩57,934 | ₩57,492 | ₩57,559 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩57,116 | ₩57,438 | ₩57,116 | ₩57,157 | +0.07% | 2.2만 |
|---|
| 2026.09.09 | ₩57,948 | ₩57,948 | ₩57,358 | ₩57,394 | -0.96% | 8천 |
|---|
| 2026.09.08 | ₩58,202 | ₩58,336 | ₩58,042 | ₩58,048 | -0.26% | 2.2만 |
|---|
| 2026.09.04 | ₩57,854 | ₩58,269 | ₩57,854 | ₩58,253 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩57,867 | ₩58,109 | ₩57,666 | ₩58,109 | +0.42% | 2.4만 |
|---|
| 2026.09.02 | ₩57,090 | ₩57,773 | ₩57,090 | ₩57,679 | +1.03% | 1.6만 |
|---|
| 2026.09.01 | ₩56,929 | ₩57,747 | ₩56,929 | ₩57,036 | +0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩57,344 | ₩57,545 | ₩56,875 | ₩57,224 | -0.21% | 3.5만 |
|---|
| 2026.08.28 | ₩58,107 | ₩58,107 | ₩57,210 | ₩57,210 | -1.54% | 2.8만 |
|---|
| 2026.08.27 | ₩57,988 | ₩58,042 | ₩57,579 | ₩57,881 | -0.18% | 6.7만 |
|---|
| 2026.08.26 | ₩57,693 | ₩58,940 | ₩57,693 | ₩57,988 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩57,974 | ₩57,974 | ₩57,626 | ₩57,894 | -0.14% | 1.8만 |
|---|
| 2026.08.24 | ₩58,068 | ₩58,082 | ₩57,747 | ₩57,827 | -0.42% | 1.8만 |
|---|
| 2026.08.21 | ₩57,948 | ₩58,202 | ₩57,773 | ₩58,082 | +0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩57,706 | ₩57,907 | ₩57,505 | ₩57,505 | -0.35% | 2.4만 |
|---|
| 2026.08.19 | ₩58,698 | ₩58,698 | ₩57,974 | ₩57,974 | -1.23% | 2.5만 |
|---|
| 2026.08.18 | ₩58,766 | ₩58,766 | ₩58,149 | ₩58,149 | -1.05% | 2.3만 |
|---|
| 2026.08.17 | ₩58,833 | ₩59,007 | ₩58,752 | ₩58,951 | +0.20% | 2만 |
|---|
| 2026.08.14 | ₩58,538 | ₩58,913 | ₩58,538 | ₩58,913 | +0.64% | 1.9만 |
|---|
| 2026.08.13 | ₩58,149 | ₩58,444 | ₩58,149 | ₩58,336 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩57,883 | ₩58,135 | ₩57,787 | ₩57,988 | +0.18% | 1.2만 |
|---|
| 2026.08.11 | ₩58,819 | ₩58,819 | ₩57,579 | ₩57,586 | -2.10% | 2.1만 |
|---|
| 2026.08.10 | ₩57,653 | ₩57,974 | ₩57,653 | ₩57,730 | +0.13% | 1.5만 |
|---|
| 2026.08.07 | ₩57,747 | ₩57,948 | ₩57,478 | ₩57,773 | +0.05% | 3만 |
|---|
| 2026.08.06 | ₩57,599 | ₩57,866 | ₩57,385 | ₩57,398 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩58,618 | ₩58,618 | ₩57,673 | ₩57,693 | -1.58% | 10.4만 |
|---|
| 2026.08.04 | ₩57,452 | ₩58,189 | ₩57,385 | ₩58,122 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩57,023 | ₩57,385 | ₩56,982 | ₩57,317 | +0.52% | 2.7만 |
|---|
| 2026.07.31 | ₩56,339 | ₩56,821 | ₩56,178 | ₩56,714 | +0.67% | 9.1천 |
|---|
| 2026.07.30 | ₩56,111 | ₩56,567 | ₩55,910 | ₩56,567 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩56,473 | ₩56,473 | ₩55,576 | ₩55,576 | -1.59% | 1.7만 |
|---|
| 2026.07.28 | ₩56,486 | ₩56,486 | ₩56,025 | ₩56,446 | -0.07% | 8.2천 |
|---|
| 2026.07.27 | ₩56,540 | ₩56,768 | ₩56,084 | ₩56,593 | +0.09% | 2.8만 |
|---|
| 2026.07.24 | ₩56,419 | ₩56,620 | ₩56,097 | ₩56,138 | -0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩56,506 | ₩56,561 | ₩56,164 | ₩56,299 | -0.37% | 1.3만 |
|---|
| 2026.07.22 | ₩56,888 | ₩57,197 | ₩56,677 | ₩56,754 | -0.24% | 3.6만 |
|---|
| 2026.07.21 | ₩56,701 | ₩57,090 | ₩56,661 | ₩57,090 | +0.69% | 1.8만 |
|---|
| 2026.07.20 | ₩56,580 | ₩56,754 | ₩56,312 | ₩56,325 | -0.45% | 9.8만 |
|---|
| 2026.07.17 | ₩56,164 | ₩56,674 | ₩56,164 | ₩56,473 | +0.55% | 8.5만 |
|---|
| 2026.07.16 | ₩56,647 | ₩56,848 | ₩56,486 | ₩56,620 | -0.05% | 15.1만 |
|---|
| 2026.07.15 | ₩56,661 | ₩56,714 | ₩56,211 | ₩56,620 | -0.07% | 2만 |
|---|
| 2026.07.14 | ₩56,942 | ₩56,942 | ₩56,518 | ₩56,674 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩56,915 | ₩56,982 | ₩56,513 | ₩56,567 | -0.61% | 1.9만 |
|---|
| 2026.07.10 | ₩56,808 | ₩56,883 | ₩56,567 | ₩56,835 | +0.05% | 1.5만 |
|---|
| 2026.07.09 | ₩56,500 | ₩56,915 | ₩56,500 | ₩56,768 | +0.47% | 2만 |
|---|
| 2026.07.08 | ₩55,829 | ₩56,296 | ₩55,695 | ₩56,202 | +0.67% | 3.5만 |
|---|
| 2026.07.07 | ₩57,004 | ₩57,004 | ₩55,823 | ₩55,977 | -1.80% | 3만 |
|---|
| 2026.07.06 | ₩56,781 | ₩56,781 | ₩56,433 | ₩56,433 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩56,929 | ₩57,170 | ₩55,762 | ₩56,191 | -1.30% | 2만 |
|---|
| 2026.07.01 | ₩56,473 | ₩56,969 | ₩56,473 | ₩56,513 | +0.07% | 34.2만 |
|---|
| 2026.06.30 | ₩56,339 | ₩56,754 | ₩56,339 | ₩56,674 | +0.59% | 1.8만 |
|---|
| 2026.06.29 | ₩56,030 | ₩56,366 | ₩55,561 | ₩56,366 | +0.60% | 1.5만 |
|---|
| 2026.06.26 | ₩55,360 | ₩55,869 | ₩55,360 | ₩55,778 | +0.76% | 9.6천 |
|---|
| 2026.06.25 | ₩55,829 | ₩56,205 | ₩55,534 | ₩55,869 | +0.07% | 2.7만 |
|---|
| 2026.06.24 | ₩55,373 | ₩55,875 | ₩55,280 | ₩55,407 | +0.06% | 2.1만 |
|---|
| 2026.06.23 | ₩55,159 | ₩55,796 | ₩55,159 | ₩55,501 | +0.62% | 2.4만 |
|---|
| 2026.06.22 | ₩55,722 | ₩56,969 | ₩55,575 | ₩56,084 | +0.65% | 1.9만 |
|---|
| 2026.06.18 | ₩55,789 | ₩55,789 | ₩55,320 | ₩55,612 | -0.32% | 1.7만 |
|---|
| 2026.06.17 | ₩55,883 | ₩56,084 | ₩54,985 | ₩55,065 | -1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩56,071 | ₩56,366 | ₩55,575 | ₩55,588 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩56,540 | ₩57,214 | ₩55,896 | ₩55,896 | -1.14% | 3.2만 |
|---|
| 2026.06.12 | ₩55,052 | ₩56,178 | ₩55,052 | ₩55,802 | +1.36% | 1.9만 |
|---|
| 2026.06.11 | ₩54,194 | ₩55,199 | ₩54,167 | ₩55,171 | +1.80% | 2.3만 |
|---|
| 2026.06.10 | ₩53,845 | ₩54,636 | ₩53,684 | ₩53,697 | -0.27% | 2.2만 |
|---|
| 2026.06.09 | ₩54,314 | ₩54,877 | ₩52,973 | ₩54,086 | -0.42% | 3만 |
|---|
| 2026.06.08 | ₩53,858 | ₩54,033 | ₩53,577 | ₩53,671 | -0.35% | 4.1만 |
|---|
| 2026.06.05 | ₩54,153 | ₩54,207 | ₩53,309 | ₩53,309 | -1.56% | 1.4만 |
|---|
| 2026.06.04 | ₩54,073 | ₩54,730 | ₩54,073 | ₩54,582 | +0.94% | 15.5만 |
|---|
| 2026.06.03 | ₩54,502 | ₩54,502 | ₩53,992 | ₩54,073 | -0.79% | 24.4만 |
|---|
| 2026.06.02 | ₩54,314 | ₩54,779 | ₩54,314 | ₩54,703 | +0.72% | 1.9만 |
|---|
| 2026.06.01 | ₩54,059 | ₩54,395 | ₩53,925 | ₩54,261 | +0.37% | 2.4만 |
|---|
| 2026.05.29 | ₩54,676 | ₩54,716 | ₩54,301 | ₩54,368 | -0.56% | 2.2만 |
|---|
| 2026.05.28 | ₩54,864 | ₩54,958 | ₩54,488 | ₩54,757 | -0.20% | 1.5만 |
|---|
| 2026.05.27 | ₩55,333 | ₩55,414 | ₩55,105 | ₩55,212 | -0.22% | 1.8만 |
|---|
| 2026.05.26 | ₩54,743 | ₩55,280 | ₩54,743 | ₩55,280 | +0.98% | 2.1만 |
|---|
| 2026.05.22 | ₩54,207 | ₩54,381 | ₩54,120 | ₩54,247 | +0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩53,764 | ₩54,086 | ₩53,550 | ₩53,992 | +0.42% | 1.1만 |
|---|
| 2026.05.20 | ₩53,356 | ₩54,078 | ₩53,356 | ₩54,078 | +1.35% | 1.6만 |
|---|
| 2026.05.19 | ₩53,188 | ₩53,307 | ₩52,719 | ₩53,027 | -0.30% | 2.3만 |
|---|
| 2026.05.18 | ₩53,510 | ₩53,764 | ₩53,242 | ₩53,470 | -0.08% | 2.2만 |
|---|
| 2026.05.15 | ₩53,644 | ₩53,671 | ₩53,349 | ₩53,402 | -0.45% | 10.5만 |
|---|
| 2026.05.14 | ₩54,381 | ₩54,529 | ₩54,274 | ₩54,328 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩54,542 | ₩54,542 | ₩54,086 | ₩54,301 | -0.44% | 8.1천 |
|---|
| 2026.05.12 | ₩54,797 | ₩54,797 | ₩53,764 | ₩54,529 | -0.49% | 2.3만 |
|---|
| 2026.05.11 | ₩55,318 | ₩55,440 | ₩54,971 | ₩55,052 | -0.48% | 3만 |
|---|
| 2026.05.08 | ₩55,347 | ₩55,347 | ₩55,065 | ₩55,198 | -0.27% | 9.2천 |
|---|
| 2026.05.07 | ₩55,776 | ₩55,776 | ₩54,909 | ₩55,065 | -1.27% | 3.2만 |
|---|
| 2026.05.06 | ₩55,521 | ₩55,575 | ₩54,975 | ₩55,548 | +0.05% | 1.7만 |
|---|
| 2026.05.05 | ₩54,877 | ₩55,246 | ₩54,817 | ₩55,145 | +0.49% | 1.8만 |
|---|
| 2026.05.04 | ₩54,810 | ₩55,068 | ₩54,352 | ₩54,582 | -0.42% | 1.9만 |
|---|
| 2026.05.01 | ₩54,824 | ₩54,964 | ₩54,569 | ₩54,904 | +0.15% | 1.6만 |
|---|
| 2026.04.30 | ₩53,630 | ₩54,542 | ₩53,630 | ₩54,475 | +1.58% | 3.9만 |
|---|
| 2026.04.29 | ₩54,033 | ₩54,073 | ₩53,356 | ₩53,577 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩54,287 | ₩54,566 | ₩53,858 | ₩54,007 | -0.52% | 2.1만 |
|---|
| 2026.04.27 | ₩54,462 | ₩54,542 | ₩54,247 | ₩54,354 | -0.20% | 7.5만 |
|---|
| 2026.04.24 | ₩53,805 | ₩54,435 | ₩53,805 | ₩54,435 | +1.17% | 6.5만 |
|---|
| 2026.04.23 | ₩54,113 | ₩54,349 | ₩53,617 | ₩54,006 | -0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩54,379 | ₩54,448 | ₩53,832 | ₩54,033 | -0.64% | 2.1만 |
|---|
| 2026.04.21 | ₩54,408 | ₩54,743 | ₩53,758 | ₩53,872 | -0.99% | 3.1만 |
|---|
| 2026.04.20 | ₩54,006 | ₩54,368 | ₩54,006 | ₩54,261 | +0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩53,805 | ₩54,589 | ₩53,684 | ₩54,153 | +0.65% | 2만 |
|---|
| 2026.04.16 | ₩53,188 | ₩53,255 | ₩52,988 | ₩53,228 | +0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩53,014 | ₩53,121 | ₩52,705 | ₩52,839 | -0.33% | 2.8만 |
|---|
| 2026.04.14 | ₩52,933 | ₩53,154 | ₩52,692 | ₩52,973 | +0.08% | 2만 |
|---|
| 2026.04.13 | ₩51,861 | ₩52,652 | ₩51,861 | ₩52,652 | +1.53% | 6.5만 |
|---|
| 2026.04.10 | ₩52,169 | ₩52,196 | ₩51,968 | ₩52,062 | -0.21% | 1.5만 |
|---|
| 2026.04.09 | ₩51,753 | ₩52,453 | ₩51,753 | ₩52,276 | +1.01% | 1.3만 |
|---|
| 2026.04.08 | ₩51,767 | ₩52,008 | ₩51,646 | ₩51,914 | +0.28% | 4만 |
|---|
| 2026.04.07 | ₩50,185 | ₩50,292 | ₩50,051 | ₩50,292 | +0.21% | 1.2만 |
|---|
| 2026.04.06 | ₩50,279 | ₩50,388 | ₩50,104 | ₩50,332 | +0.11% | 4.4만 |
|---|
| 2026.04.02 | ₩49,152 | ₩50,185 | ₩49,139 | ₩50,158 | +2.05% | 3.5만 |
|---|
| 2026.04.01 | ₩49,903 | ₩50,413 | ₩49,849 | ₩49,930 | +0.05% | 9.6만 |
|---|
| 2026.03.31 | ₩49,005 | ₩49,702 | ₩48,871 | ₩49,528 | +1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩49,206 | ₩49,206 | ₩48,106 | ₩48,267 | -1.91% | 7.9만 |
|---|
| 2026.03.27 | ₩49,085 | ₩49,192 | ₩48,556 | ₩48,696 | -0.79% | 1.9만 |
|---|
| 2026.03.26 | ₩50,077 | ₩50,198 | ₩49,447 | ₩49,455 | -1.24% | 1.3만 |
|---|
| 2026.03.25 | ₩50,319 | ₩50,366 | ₩50,010 | ₩50,211 | -0.21% | 5.7천 |
|---|
| 2026.03.24 | ₩48,898 | ₩50,051 | ₩48,898 | ₩49,823 | +1.89% | 2.8만 |
|---|
| 2026.03.23 | ₩49,045 | ₩49,863 | ₩49,045 | ₩49,353 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩49,394 | ₩49,394 | ₩47,805 | ₩47,892 | -3.04% | 7.4만 |
|---|
| 2026.03.19 | ₩48,576 | ₩49,729 | ₩48,576 | ₩49,327 | +1.55% | 3만 |
|---|
| 2026.03.18 | ₩49,541 | ₩49,702 | ₩49,166 | ₩49,166 | -0.76% | 1.4만 |
|---|
| 2026.03.17 | ₩49,849 | ₩50,258 | ₩49,782 | ₩49,957 | +0.22% | 1.6만 |
|---|
| 2026.03.16 | ₩49,622 | ₩50,010 | ₩49,447 | ₩49,702 | +0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩49,796 | ₩49,823 | ₩48,965 | ₩49,085 | -1.43% | 4.1만 |
|---|
| 2026.03.12 | ₩49,756 | ₩49,756 | ₩49,286 | ₩49,313 | -0.89% | 1.1만 |
|---|
| 2026.03.11 | ₩50,292 | ₩50,681 | ₩49,990 | ₩50,372 | +0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩50,506 | ₩51,137 | ₩50,279 | ₩50,434 | -0.14% | 1.9만 |
|---|
| 2026.03.09 | ₩49,447 | ₩50,438 | ₩48,743 | ₩50,386 | +1.90% | 5.1만 |
|---|
| 2026.03.06 | ₩50,104 | ₩50,520 | ₩49,608 | ₩50,144 | +0.08% | 11.6만 |
|---|
| 2026.03.05 | ₩51,700 | ₩51,767 | ₩50,721 | ₩51,003 | -1.35% | 5.3만 |
|---|
| 2026.03.04 | ₩51,981 | ₩52,283 | ₩51,713 | ₩52,156 | +0.34% | 2.7만 |
|---|
| 2026.03.03 | ₩51,619 | ₩51,874 | ₩50,600 | ₩51,700 | +0.16% | 1.8만 |
|---|
| 2026.03.02 | ₩51,954 | ₩53,027 | ₩51,954 | ₩52,947 | +1.91% | 1.8만 |
|---|
| 2026.02.27 | ₩52,491 | ₩52,625 | ₩52,263 | ₩52,598 | +0.20% | 1.9만 |
|---|
| 2026.02.26 | ₩52,947 | ₩53,000 | ₩52,396 | ₩52,926 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩52,491 | ₩52,799 | ₩52,243 | ₩52,732 | +0.46% | 2.3만 |
|---|
| 2026.02.24 | ₩51,713 | ₩52,383 | ₩51,713 | ₩52,343 | +1.22% | 3.8만 |
|---|
| 2026.02.23 | ₩52,276 | ₩52,330 | ₩51,485 | ₩51,767 | -0.97% | 1.8만 |
|---|
| 2026.02.20 | ₩51,794 | ₩52,464 | ₩51,794 | ₩52,451 | +1.27% | 2.2만 |
|---|
| 2026.02.19 | ₩51,673 | ₩51,995 | ₩51,606 | ₩51,995 | +0.62% | 6만 |
|---|
| 2026.02.18 | ₩51,995 | ₩52,410 | ₩51,834 | ₩52,062 | +0.13% | 3.4만 |
|---|
| 2026.02.17 | ₩51,807 | ₩52,075 | ₩51,432 | ₩51,820 | +0.03% | 3.7만 |
|---|
| 2026.02.13 | ₩51,324 | ₩52,062 | ₩51,150 | ₩51,928 | +1.18% | 2.6만 |
|---|
| 2026.02.12 | ₩52,316 | ₩52,585 | ₩50,962 | ₩51,230 | -2.08% | 2.6만 |
|---|
| 2026.02.11 | ₩52,424 | ₩52,491 | ₩51,592 | ₩52,020 | -0.77% | 1.2만 |
|---|
| 2026.02.10 | ₩52,182 | ₩52,276 | ₩51,968 | ₩52,089 | -0.18% | 6.6만 |
|---|
| 2026.02.09 | ₩52,075 | ₩52,477 | ₩51,968 | ₩52,303 | +0.44% | 8.9만 |
|---|
| 2026.02.06 | ₩51,566 | ₩52,156 | ₩51,472 | ₩52,156 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩50,547 | ₩50,815 | ₩50,346 | ₩50,466 | -0.16% | 6.8만 |
|---|
| 2026.02.04 | ₩51,217 | ₩51,217 | ₩50,358 | ₩50,815 | -0.79% | 3.3만 |
|---|
| 2026.02.03 | ₩51,244 | ₩53,309 | ₩50,413 | ₩50,922 | -0.63% | 17.7만 |
|---|
| 2026.02.02 | ₩50,077 | ₩51,029 | ₩50,077 | ₩50,922 | +1.69% | 3.5만 |
|---|
| 2026.01.30 | ₩50,346 | ₩50,659 | ₩49,984 | ₩50,252 | -0.19% | 3.9만 |
|---|
| 2026.01.29 | ₩51,854 | ₩51,854 | ₩50,399 | ₩51,445 | -0.79% | 2.7만 |
|---|
| 2026.01.28 | ₩51,406 | ₩51,442 | ₩50,962 | ₩51,029 | -0.73% | 3.2만 |
|---|
| 2026.01.27 | ₩51,271 | ₩51,271 | ₩50,935 | ₩51,230 | -0.08% | 2.7만 |
|---|
| 2026.01.26 | ₩51,311 | ₩51,606 | ₩51,177 | ₩51,204 | -0.21% | 2.5만 |
|---|
| 2026.01.23 | ₩51,525 | ₩51,525 | ₩50,976 | ₩51,178 | -0.67% | 1.8만 |
|---|
| 2026.01.22 | ₩51,566 | ₩51,871 | ₩51,566 | ₩51,686 | +0.23% | 1.3만 |
|---|
| 2026.01.21 | ₩50,587 | ₩51,339 | ₩50,547 | ₩51,230 | +1.27% | 4.8만 |
|---|
| 2026.01.20 | ₩50,051 | ₩50,614 | ₩50,051 | ₩50,305 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩50,801 | ₩50,801 | ₩50,413 | ₩50,506 | -0.58% | 1.4만 |
|---|
| 2026.01.15 | ₩50,506 | ₩50,882 | ₩50,480 | ₩50,775 | +0.53% | 2.3만 |
|---|
| 2026.01.14 | ₩49,943 | ₩50,185 | ₩49,769 | ₩50,171 | +0.46% | 2.6만 |
|---|
| 2026.01.13 | ₩50,319 | ₩50,319 | ₩49,930 | ₩50,037 | -0.56% | 2.5만 |
|---|
| 2026.01.12 | ₩49,581 | ₩50,641 | ₩49,581 | ₩50,641 | +2.14% | 2.7만 |
|---|
| 2026.01.09 | ₩49,595 | ₩49,863 | ₩49,340 | ₩49,622 | +0.05% | 4.1만 |
|---|
| 2026.01.08 | ₩49,099 | ₩49,487 | ₩49,099 | ₩49,447 | +0.71% | 8.3만 |
|---|
| 2026.01.07 | ₩49,461 | ₩49,461 | ₩49,166 | ₩49,394 | -0.14% | 13만 |
|---|
| 2026.01.06 | ₩49,112 | ₩49,481 | ₩49,085 | ₩49,461 | +0.71% | 8.8만 |
|---|
| 2026.01.05 | ₩48,415 | ₩49,288 | ₩48,415 | ₩49,125 | +1.47% | 2만 |
|---|
| 2026.01.02 | ₩48,294 | ₩48,294 | ₩47,919 | ₩48,187 | -0.22% | 2.6만 |
|---|
| 2025.12.31 | ₩48,321 | ₩48,321 | ₩47,919 | ₩47,919 | -0.83% | 1.7만 |
|---|
| 2025.12.30 | ₩48,509 | ₩48,509 | ₩48,305 | ₩48,308 | -0.41% | 2.2만 |
|---|
| 2025.12.29 | ₩48,696 | ₩48,696 | ₩48,388 | ₩48,442 | -0.52% | 9.6천 |
|---|
| 2025.12.26 | ₩48,804 | ₩48,857 | ₩48,683 | ₩48,857 | +0.11% | 2.1만 |
|---|
| 2025.12.24 | ₩48,750 | ₩48,851 | ₩48,706 | ₩48,844 | +0.19% | 8.1천 |
|---|
| 2025.12.23 | ₩48,737 | ₩48,951 | ₩48,637 | ₩48,737 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩48,710 | ₩48,991 | ₩48,710 | ₩48,871 | +0.33% | 1.1만 |
|---|
| 2025.12.19 | ₩49,313 | ₩49,313 | ₩48,355 | ₩48,442 | -1.77% | 6.6천 |
|---|
| 2025.12.18 | ₩48,562 | ₩48,911 | ₩48,241 | ₩48,241 | -0.66% | 12.2만 |
|---|
| 2025.12.17 | ₩48,763 | ₩48,763 | ₩47,962 | ₩48,066 | -1.43% | 2.4만 |
|---|
| 2025.12.16 | ₩48,898 | ₩48,898 | ₩48,482 | ₩48,731 | -0.34% | 1.3만 |
|---|
| 2025.12.15 | ₩49,367 | ₩49,367 | ₩49,105 | ₩49,105 | -0.53% | 6.4천 |
|---|
| 2025.12.12 | ₩50,051 | ₩50,051 | ₩49,166 | ₩49,225 | -1.65% | 1.6만 |
|---|
| 2025.12.11 | ₩48,991 | ₩49,892 | ₩48,991 | ₩49,836 | +1.72% | 1.2만 |
|---|
| 2025.12.10 | ₩48,187 | ₩49,461 | ₩48,187 | ₩48,938 | +1.56% | 1만 |
|---|
| 2025.12.09 | ₩48,026 | ₩48,281 | ₩48,026 | ₩48,147 | +0.25% | 8.3천 |
|---|
| 2025.12.08 | ₩48,214 | ₩48,214 | ₩47,838 | ₩47,892 | -0.67% | 1.4만 |
|---|
| 2025.12.05 | ₩48,106 | ₩48,294 | ₩47,946 | ₩47,946 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩47,946 | ₩48,375 | ₩47,942 | ₩48,120 | +0.36% | 1.5만 |
|---|
| 2025.12.03 | ₩47,731 | ₩47,986 | ₩47,726 | ₩47,986 | +0.53% | 9.8만 |
|---|
| 2025.12.02 | ₩47,999 | ₩47,999 | ₩47,651 | ₩47,728 | -0.56% | 11.5만 |
|---|
| 2025.12.01 | ₩47,771 | ₩48,200 | ₩47,771 | ₩47,860 | +0.19% | 5.6천 |
|---|
| 2025.11.28 | ₩48,241 | ₩48,241 | ₩48,198 | ₩48,203 | -0.08% | 1.3천 |
|---|
| 2025.11.26 | ₩47,838 | ₩48,227 | ₩47,812 | ₩47,986 | +0.31% | 8.2천 |
|---|
| 2025.11.25 | ₩46,699 | ₩47,517 | ₩46,699 | ₩47,476 | +1.67% | 1.3만 |
|---|
| 2025.11.24 | ₩45,814 | ₩46,658 | ₩45,814 | ₩46,591 | +1.70% | 1.3만 |
|---|
| 2025.11.21 | ₩44,848 | ₩45,841 | ₩44,822 | ₩45,622 | +1.72% | 1.9만 |
|---|
| 2025.11.20 | ₩46,498 | ₩46,591 | ₩44,741 | ₩44,741 | -3.78% | 12.4만 |
|---|
| 2025.11.19 | ₩45,988 | ₩46,095 | ₩45,626 | ₩45,839 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩45,264 | ₩45,914 | ₩45,264 | ₩45,863 | +1.32% | 5.8천 |
|---|
| 2025.11.17 | ₩46,441 | ₩46,591 | ₩45,406 | ₩45,532 | -1.96% | 6.5천 |
|---|
| 2025.11.14 | ₩45,733 | ₩46,645 | ₩45,733 | ₩46,408 | +1.47% | 1.4만 |
|---|
| 2025.11.13 | ₩47,396 | ₩47,396 | ₩46,390 | ₩46,397 | -2.11% | 1만 |
|---|
| 2025.11.12 | ₩47,570 | ₩47,677 | ₩47,517 | ₩47,596 | +0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩47,114 | ₩47,302 | ₩47,007 | ₩47,204 | +0.19% | 1.7만 |
|---|
| 2025.11.10 | ₩46,980 | ₩47,262 | ₩46,701 | ₩47,128 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩45,800 | ₩46,323 | ₩45,504 | ₩46,323 | +1.14% | 6.6천 |
|---|
| 2025.11.06 | ₩46,861 | ₩46,861 | ₩46,216 | ₩46,216 | -1.38% | 1.3만 |
|---|
| 2025.11.05 | ₩46,270 | ₩47,168 | ₩46,270 | ₩47,007 | +1.59% | 1.7만 |
|---|
| 2025.11.04 | ₩46,122 | ₩46,498 | ₩46,122 | ₩46,134 | +0.03% | 1.5만 |
|---|
| 2025.11.03 | ₩46,390 | ₩46,818 | ₩46,132 | ₩46,752 | +0.78% | 1.5만 |
|---|
| 2025.10.31 | ₩46,471 | ₩46,591 | ₩46,229 | ₩46,490 | +0.04% | 5.6천 |
|---|
| 2025.10.30 | ₩46,699 | ₩46,699 | ₩46,256 | ₩46,256 | -0.95% | 5.8천 |
|---|
| 2025.10.29 | ₩47,074 | ₩47,315 | ₩46,766 | ₩46,772 | -0.64% | 6.5천 |
|---|
| 2025.10.28 | ₩46,947 | ₩47,112 | ₩46,947 | ₩46,987 | +0.09% | 1.1만 |
|---|
| 2025.10.27 | ₩47,543 | ₩47,543 | ₩47,195 | ₩47,291 | -0.53% | 7.6천 |
|---|
| 2025.10.24 | ₩47,382 | ₩47,490 | ₩47,201 | ₩47,201 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩46,189 | ₩46,927 | ₩46,189 | ₩46,833 | +1.39% | 2.2만 |
|---|
| 2025.10.22 | ₩46,404 | ₩46,417 | ₩45,627 | ₩45,989 | -0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩46,252 | ₩46,524 | ₩46,203 | ₩46,377 | +0.27% | 2.1만 |
|---|
| 2025.10.20 | ₩46,162 | ₩46,618 | ₩46,162 | ₩46,587 | +0.92% | 1.5만 |
|---|
| 2025.10.17 | ₩45,908 | ₩46,001 | ₩45,747 | ₩45,787 | -0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩46,591 | ₩46,620 | ₩45,908 | ₩46,042 | -1.18% | 1.8만 |
|---|
| 2025.10.15 | ₩46,618 | ₩46,779 | ₩46,337 | ₩46,526 | -0.20% | 7천 |
|---|
| 2025.10.14 | ₩45,076 | ₩46,296 | ₩45,076 | ₩46,129 | +2.33% | 3.8천 |
|---|
| 2025.10.13 | ₩45,546 | ₩45,666 | ₩45,331 | ₩45,653 | +0.24% | 7.8천 |
|---|
| 2025.10.10 | ₩46,216 | ₩46,216 | ₩44,732 | ₩44,732 | -3.21% | 5.2천 |
|---|