시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Technology ETF 과거 주가
Fidelity Disruptive Technology ETF · FDTX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Technology ETF · FDTX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,945 | ₩80,507 | ₩79,209 | ₩80,412 | +0.58% | 1.9만 |
| 2026.10.08 | ₩79,918 | ₩80,507 | ₩78,414 | ₩78,795 | -1.41% | 4.6만 |
| 2026.10.07 | ₩80,413 | ₩80,667 | ₩79,825 | ₩80,561 | +0.18% | 5.2만 |
| 2026.10.06 | ₩81,831 | ₩82,285 | ₩81,470 | ₩81,510 | -0.39% | 6.1만 |
| 2026.10.05 | ₩80,841 | ₩81,536 | ₩80,841 | ₩81,503 | +0.82% | 8.5만 |
| 2026.10.02 | ₩80,734 | ₩80,894 | ₩80,063 | ₩80,413 | -0.40% | 6.8만 |
| 2026.10.01 | ₩79,450 | ₩80,065 | ₩78,848 | ₩79,838 | +0.49% | 6.2만 |
| 2026.09.30 | ₩78,902 | ₩79,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,808 |
| -0.12% |
| 5.3만 |
| 2026.09.29 | ₩78,541 | ₩78,675 | ₩78,053 | ₩78,657 | +0.15% | 4만 |
|---|
| 2026.09.28 | ₩77,645 | ₩78,400 | ₩76,695 | ₩78,110 | +0.60% | 9.7만 |
|---|
| 2026.09.25 | ₩79,102 | ₩79,316 | ₩78,340 | ₩78,658 | -0.56% | 2.7만 |
|---|
| 2026.09.24 | ₩77,498 | ₩78,895 | ₩77,384 | ₩78,687 | +1.53% | 3.6만 |
|---|
| 2026.09.23 | ₩78,394 | ₩78,394 | ₩77,511 | ₩78,223 | -0.22% | 3.9만 |
|---|
| 2026.09.22 | ₩77,137 | ₩78,648 | ₩77,137 | ₩78,483 | +1.75% | 4.3만 |
|---|
| 2026.09.21 | ₩75,759 | ₩77,404 | ₩75,518 | ₩77,278 | +2.01% | 3.8만 |
|---|
| 2026.09.18 | ₩74,315 | ₩74,536 | ₩73,618 | ₩74,509 | +0.26% | 3.4만 |
|---|
| 2026.09.17 | ₩73,272 | ₩73,954 | ₩73,205 | ₩73,753 | +0.66% | 2.6만 |
|---|
| 2026.09.16 | ₩72,001 | ₩72,630 | ₩71,346 | ₩72,095 | +0.13% | 2.3만 |
|---|
| 2026.09.15 | ₩71,774 | ₩71,814 | ₩71,346 | ₩71,410 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩71,065 | ₩72,509 | ₩70,784 | ₩71,894 | +1.17% | 3.6만 |
|---|
| 2026.09.11 | ₩73,165 | ₩73,319 | ₩72,777 | ₩73,058 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩72,229 | ₩73,232 | ₩72,135 | ₩72,279 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩73,085 | ₩74,114 | ₩73,085 | ₩73,519 | +0.59% | 3.8만 |
|---|
| 2026.09.08 | ₩73,486 | ₩73,800 | ₩72,810 | ₩73,192 | -0.40% | 2.7만 |
|---|
| 2026.09.04 | ₩72,282 | ₩73,098 | ₩72,282 | ₩73,054 | +1.07% | 2.9만 |
|---|
| 2026.09.03 | ₩71,065 | ₩72,095 | ₩70,541 | ₩71,950 | +1.25% | 2.4만 |
|---|
| 2026.09.02 | ₩70,744 | ₩70,905 | ₩70,276 | ₩70,732 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩71,787 | ₩71,961 | ₩71,092 | ₩71,306 | -0.67% | 2.1만 |
|---|
| 2026.08.31 | ₩72,884 | ₩73,044 | ₩72,429 | ₩72,860 | -0.03% | 5.8만 |
|---|
| 2026.08.28 | ₩73,860 | ₩74,128 | ₩72,937 | ₩72,994 | -1.17% | 3.7만 |
|---|
| 2026.08.27 | ₩74,114 | ₩74,435 | ₩73,693 | ₩74,346 | +0.31% | 3.9만 |
|---|
| 2026.08.26 | ₩71,587 | ₩72,824 | ₩71,587 | ₩72,610 | +1.43% | 3.8만 |
|---|
| 2026.08.25 | ₩71,988 | ₩72,456 | ₩71,466 | ₩71,948 | -0.06% | 4만 |
|---|
| 2026.08.24 | ₩71,814 | ₩71,814 | ₩70,477 | ₩71,157 | -0.91% | 2.3만 |
|---|
| 2026.08.21 | ₩73,459 | ₩73,459 | ₩72,309 | ₩72,818 | -0.87% | 2.3만 |
|---|
| 2026.08.20 | ₩72,135 | ₩72,857 | ₩72,067 | ₩72,661 | +0.73% | 1.9만 |
|---|
| 2026.08.19 | ₩74,168 | ₩74,355 | ₩72,055 | ₩72,595 | -2.12% | 3.5만 |
|---|
| 2026.08.18 | ₩73,967 | ₩74,455 | ₩72,937 | ₩73,170 | -1.08% | 2.4만 |
|---|
| 2026.08.17 | ₩76,307 | ₩77,123 | ₩76,134 | ₩76,307 | 0.00% | 4.3만 |
|---|
| 2026.08.14 | ₩76,334 | ₩76,361 | ₩75,419 | ₩75,853 | -0.63% | 3.4만 |
|---|
| 2026.08.13 | ₩74,903 | ₩76,468 | ₩74,903 | ₩76,013 | +1.48% | 4.9만 |
|---|
| 2026.08.12 | ₩74,903 | ₩75,131 | ₩74,515 | ₩74,556 | -0.46% | 3.9만 |
|---|
| 2026.08.11 | ₩73,646 | ₩73,720 | ₩72,978 | ₩73,439 | -0.28% | 2만 |
|---|
| 2026.08.10 | ₩73,686 | ₩74,355 | ₩73,272 | ₩73,339 | -0.47% | 4.6만 |
|---|
| 2026.08.07 | ₩73,619 | ₩74,302 | ₩72,590 | ₩73,673 | +0.07% | 5.2만 |
|---|
| 2026.08.06 | ₩70,356 | ₩72,884 | ₩70,249 | ₩71,953 | +2.27% | 3.4만 |
|---|
| 2026.08.05 | ₩73,673 | ₩74,302 | ₩72,496 | ₩72,623 | -1.42% | 5.4만 |
|---|
| 2026.08.04 | ₩71,232 | ₩73,486 | ₩70,952 | ₩73,030 | +2.52% | 8.7만 |
|---|
| 2026.08.03 | ₩67,588 | ₩69,594 | ₩67,214 | ₩69,387 | +2.66% | 4만 |
|---|
| 2026.07.31 | ₩69,220 | ₩69,969 | ₩67,080 | ₩67,815 | -2.03% | 4.9만 |
|---|
| 2026.07.30 | ₩65,208 | ₩66,772 | ₩65,208 | ₩66,719 | +2.32% | 4.3만 |
|---|
| 2026.07.29 | ₩64,593 | ₩65,181 | ₩62,667 | ₩62,752 | -2.85% | 5.6만 |
|---|
| 2026.07.28 | ₩64,673 | ₩64,980 | ₩62,667 | ₩64,571 | -0.16% | 4만 |
|---|
| 2026.07.27 | ₩68,003 | ₩68,003 | ₩65,248 | ₩66,619 | -2.04% | 4만 |
|---|
| 2026.07.24 | ₩68,484 | ₩68,685 | ₩66,786 | ₩67,080 | -2.05% | 2.4만 |
|---|
| 2026.07.23 | ₩69,206 | ₩69,969 | ₩68,431 | ₩69,043 | -0.24% | 3.9만 |
|---|
| 2026.07.22 | ₩69,674 | ₩70,504 | ₩69,674 | ₩69,987 | +0.45% | 3.3만 |
|---|
| 2026.07.21 | ₩69,674 | ₩70,677 | ₩69,380 | ₩70,410 | +1.06% | 7.8만 |
|---|
| 2026.07.20 | ₩68,230 | ₩69,139 | ₩67,575 | ₩67,725 | -0.74% | 5.4만 |
|---|
| 2026.07.17 | ₩66,050 | ₩68,150 | ₩65,308 | ₩67,474 | +2.16% | 5.9만 |
|---|
| 2026.07.16 | ₩69,420 | ₩69,574 | ₩67,749 | ₩68,131 | -1.86% | 6만 |
|---|
| 2026.07.15 | ₩72,804 | ₩72,804 | ₩69,567 | ₩70,743 | -2.83% | 5.6만 |
|---|
| 2026.07.14 | ₩72,148 | ₩72,596 | ₩71,814 | ₩72,354 | +0.29% | 4만 |
|---|
| 2026.07.13 | ₩71,827 | ₩72,055 | ₩70,784 | ₩71,079 | -1.04% | 3.5만 |
|---|
| 2026.07.10 | ₩73,325 | ₩73,633 | ₩72,616 | ₩73,260 | -0.09% | 3.1만 |
|---|
| 2026.07.09 | ₩73,085 | ₩74,047 | ₩72,917 | ₩73,574 | +0.67% | 6만 |
|---|
| 2026.07.08 | ₩70,276 | ₩71,749 | ₩69,955 | ₩71,749 | +2.10% | 6만 |
|---|
| 2026.07.07 | ₩71,761 | ₩72,296 | ₩70,196 | ₩71,252 | -0.71% | 7만 |
|---|
| 2026.07.06 | ₩71,868 | ₩74,403 | ₩71,868 | ₩73,498 | +2.27% | 5.6만 |
|---|
| 2026.07.02 | ₩74,957 | ₩75,799 | ₩71,325 | ₩72,041 | -3.89% | 8.7만 |
|---|
| 2026.07.01 | ₩76,134 | ₩76,441 | ₩74,917 | ₩75,211 | -1.21% | 7.4만 |
|---|
| 2026.06.30 | ₩75,732 | ₩77,565 | ₩75,732 | ₩77,425 | +2.24% | 5.6만 |
|---|
| 2026.06.29 | ₩73,793 | ₩75,866 | ₩72,242 | ₩75,757 | +2.66% | 8.4만 |
|---|
| 2026.06.26 | ₩73,151 | ₩73,793 | ₩72,563 | ₩73,063 | -0.12% | 6.6만 |
|---|
| 2026.06.25 | ₩76,990 | ₩76,990 | ₩73,472 | ₩75,078 | -2.48% | 12.7만 |
|---|
| 2026.06.24 | ₩73,954 | ₩74,556 | ₩72,322 | ₩73,575 | -0.51% | 4.3만 |
|---|
| 2026.06.23 | ₩73,847 | ₩75,304 | ₩73,566 | ₩74,067 | +0.30% | 9.9만 |
|---|
| 2026.06.22 | ₩78,287 | ₩78,568 | ₩77,030 | ₩77,765 | -0.67% | 7.8만 |
|---|
| 2026.06.18 | ₩77,190 | ₩78,086 | ₩76,481 | ₩77,478 | +0.37% | 7만 |
|---|
| 2026.06.17 | ₩75,933 | ₩76,990 | ₩74,930 | ₩75,077 | -1.13% | 4.8만 |
|---|
| 2026.06.16 | ₩77,070 | ₩77,752 | ₩74,930 | ₩74,988 | -2.70% | 8.5만 |
|---|
| 2026.06.15 | ₩76,214 | ₩77,056 | ₩75,664 | ₩76,963 | +0.98% | 8.1만 |
|---|
| 2026.06.12 | ₩72,443 | ₩73,927 | ₩71,854 | ₩73,174 | +1.01% | 7.9만 |
|---|
| 2026.06.11 | ₩69,888 | ₩72,764 | ₩69,340 | ₩72,678 | +3.99% | 7.3만 |
|---|
| 2026.06.10 | ₩70,116 | ₩71,533 | ₩69,139 | ₩69,337 | -1.11% | 3만 |
|---|
| 2026.06.09 | ₩74,328 | ₩74,328 | ₩68,270 | ₩71,283 | -4.10% | 6.5만 |
|---|
| 2026.06.08 | ₩73,539 | ₩74,208 | ₩72,509 | ₩73,051 | -0.66% | 9.3만 |
|---|
| 2026.06.05 | ₩75,091 | ₩75,091 | ₩71,052 | ₩71,248 | -5.12% | 9.5만 |
|---|
| 2026.06.04 | ₩75,371 | ₩77,939 | ₩74,836 | ₩77,320 | +2.59% | 4.8만 |
|---|
| 2026.06.03 | ₩83,542 | ₩83,542 | ₩76,675 | ₩77,578 | -7.14% | 12만 |
|---|
| 2026.06.02 | ₩75,799 | ₩78,073 | ₩75,706 | ₩78,007 | +2.91% | 10만 |
|---|
| 2026.06.01 | ₩72,764 | ₩75,512 | ₩72,764 | ₩75,089 | +3.20% | 7.7만 |
|---|
| 2026.05.29 | ₩71,507 | ₩72,289 | ₩71,379 | ₩72,215 | +0.99% | 5.9만 |
|---|
| 2026.05.28 | ₩70,677 | ₩71,667 | ₩70,343 | ₩71,307 | +0.89% | 5.9만 |
|---|
| 2026.05.27 | ₩71,761 | ₩71,761 | ₩69,969 | ₩70,582 | -1.64% | 6.8만 |
|---|
| 2026.05.26 | ₩69,728 | ₩70,744 | ₩69,654 | ₩70,717 | +1.42% | 3.6만 |
|---|
| 2026.05.22 | ₩68,016 | ₩68,498 | ₩67,735 | ₩68,029 | +0.02% | 5.9만 |
|---|
| 2026.05.21 | ₩66,197 | ₩67,668 | ₩66,197 | ₩67,535 | +2.02% | 3.1만 |
|---|
| 2026.05.20 | ₩65,301 | ₩66,084 | ₩65,148 | ₩66,056 | +1.16% | 3만 |
|---|
| 2026.05.19 | ₩63,777 | ₩65,208 | ₩63,396 | ₩64,527 | +1.18% | 2.5만 |
|---|
| 2026.05.18 | ₩66,492 | ₩66,492 | ₩63,977 | ₩64,877 | -2.43% | 4.6만 |
|---|
| 2026.05.15 | ₩65,475 | ₩66,712 | ₩65,154 | ₩65,962 | +0.74% | 2.3만 |
|---|
| 2026.05.14 | ₩66,853 | ₩67,829 | ₩66,565 | ₩67,500 | +0.97% | 4.1만 |
|---|
| 2026.05.13 | ₩66,478 | ₩67,307 | ₩65,542 | ₩67,091 | +0.92% | 3.5만 |
|---|
| 2026.05.12 | ₩66,251 | ₩66,398 | ₩64,191 | ₩65,883 | -0.56% | 2.9만 |
|---|
| 2026.05.11 | ₩66,278 | ₩67,561 | ₩66,278 | ₩67,263 | +1.49% | 3.3만 |
|---|
| 2026.05.08 | ₩65,261 | ₩66,326 | ₩65,261 | ₩66,326 | +1.63% | 3.8만 |
|---|
| 2026.05.07 | ₩65,408 | ₩65,448 | ₩64,098 | ₩64,722 | -1.05% | 1.9만 |
|---|
| 2026.05.06 | ₩64,325 | ₩65,141 | ₩63,884 | ₩65,127 | +1.25% | 4.1만 |
|---|
| 2026.05.05 | ₩63,844 | ₩64,265 | ₩63,790 | ₩63,908 | +0.10% | 3.4만 |
|---|
| 2026.05.04 | ₩62,934 | ₩63,509 | ₩62,734 | ₩63,025 | +0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩61,370 | ₩62,587 | ₩61,370 | ₩62,439 | +1.74% | 3.7만 |
|---|
| 2026.04.30 | ₩61,009 | ₩61,180 | ₩59,698 | ₩61,180 | +0.28% | 8.2천 |
|---|
| 2026.04.29 | ₩60,353 | ₩60,387 | ₩59,852 | ₩60,281 | -0.12% | 1만 |
|---|
| 2026.04.28 | ₩59,899 | ₩60,538 | ₩59,190 | ₩59,849 | -0.08% | 1.8만 |
|---|
| 2026.04.27 | ₩61,182 | ₩61,182 | ₩60,581 | ₩61,173 | -0.02% | 1.9만 |
|---|
| 2026.04.24 | ₩60,554 | ₩61,316 | ₩59,992 | ₩61,133 | +0.96% | 2만 |
|---|
| 2026.04.23 | ₩59,912 | ₩60,139 | ₩58,561 | ₩59,400 | -0.85% | 2.3만 |
|---|
| 2026.04.22 | ₩59,858 | ₩60,627 | ₩59,751 | ₩60,619 | +1.27% | 1.8만 |
|---|
| 2026.04.21 | ₩59,016 | ₩59,678 | ₩58,736 | ₩58,888 | -0.22% | 2.4만 |
|---|
| 2026.04.20 | ₩58,441 | ₩58,708 | ₩57,852 | ₩58,708 | +0.46% | 1.6만 |
|---|
| 2026.04.17 | ₩58,374 | ₩58,575 | ₩58,080 | ₩58,378 | +0.01% | 2.9만 |
|---|
| 2026.04.16 | ₩56,903 | ₩57,291 | ₩56,769 | ₩57,203 | +0.53% | 1.4만 |
|---|
| 2026.04.15 | ₩55,900 | ₩56,704 | ₩55,900 | ₩56,704 | +1.44% | 1.1만 |
|---|
| 2026.04.14 | ₩55,098 | ₩55,780 | ₩54,956 | ₩55,719 | +1.13% | 2.4만 |
|---|
| 2026.04.13 | ₩52,958 | ₩54,254 | ₩52,958 | ₩54,254 | +2.45% | 1.5만 |
|---|
| 2026.04.10 | ₩53,346 | ₩53,346 | ₩52,911 | ₩53,098 | -0.46% | 8.9천 |
|---|
| 2026.04.09 | ₩53,239 | ₩53,239 | ₩52,289 | ₩52,815 | -0.80% | 1.8만 |
|---|
| 2026.04.08 | ₩53,867 | ₩53,961 | ₩52,851 | ₩53,042 | -1.53% | 3.1만 |
|---|
| 2026.04.07 | ₩50,497 | ₩51,138 | ₩50,043 | ₩51,138 | +1.27% | 1.3만 |
|---|
| 2026.04.06 | ₩50,738 | ₩50,991 | ₩50,553 | ₩50,885 | +0.29% | 2만 |
|---|
| 2026.04.02 | ₩48,879 | ₩50,537 | ₩48,779 | ₩50,509 | +3.34% | 1.1만 |
|---|
| 2026.04.01 | ₩50,056 | ₩50,885 | ₩49,989 | ₩50,314 | +0.52% | 3.1만 |
|---|
| 2026.03.31 | ₩47,595 | ₩49,374 | ₩47,595 | ₩49,374 | +3.74% | 2.5만 |
|---|
| 2026.03.30 | ₩48,291 | ₩48,291 | ₩46,592 | ₩46,750 | -3.19% | 1.4만 |
|---|
| 2026.03.27 | ₩48,478 | ₩48,521 | ₩47,702 | ₩47,845 | -1.30% | 2만 |
|---|
| 2026.03.26 | ₩50,083 | ₩50,357 | ₩49,023 | ₩49,023 | -2.11% | 1만 |
|---|
| 2026.03.25 | ₩51,005 | ₩51,400 | ₩50,668 | ₩50,908 | -0.19% | 8.3천 |
|---|
| 2026.03.24 | ₩50,484 | ₩50,751 | ₩50,116 | ₩50,584 | +0.20% | 1.6만 |
|---|
| 2026.03.23 | ₩51,086 | ₩51,942 | ₩50,711 | ₩51,166 | +0.16% | 1.6만 |
|---|
| 2026.03.20 | ₩51,567 | ₩51,567 | ₩49,934 | ₩50,206 | -2.64% | 1.6만 |
|---|
| 2026.03.19 | ₩50,939 | ₩52,196 | ₩50,925 | ₩51,951 | +1.99% | 6.1천 |
|---|
| 2026.03.18 | ₩52,236 | ₩52,603 | ₩51,940 | ₩51,940 | -0.57% | 5.6천 |
|---|
| 2026.03.17 | ₩51,901 | ₩52,490 | ₩51,848 | ₩52,324 | +0.81% | 1.7만 |
|---|
| 2026.03.16 | ₩51,768 | ₩52,069 | ₩51,741 | ₩51,814 | +0.09% | 1.3만 |
|---|
| 2026.03.13 | ₩51,514 | ₩52,015 | ₩50,805 | ₩50,914 | -1.16% | 1.7만 |
|---|
| 2026.03.12 | ₩51,661 | ₩51,808 | ₩51,082 | ₩51,082 | -1.12% | 1만 |
|---|
| 2026.03.11 | ₩52,262 | ₩52,424 | ₩51,963 | ₩52,122 | -0.27% | 9천 |
|---|
| 2026.03.10 | ₩52,182 | ₩52,704 | ₩51,901 | ₩52,043 | -0.27% | 1만 |
|---|
| 2026.03.09 | ₩50,337 | ₩52,155 | ₩50,243 | ₩52,047 | +3.40% | 2.4만 |
|---|
| 2026.03.06 | ₩51,059 | ₩51,835 | ₩51,005 | ₩51,054 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩51,554 | ₩52,583 | ₩51,233 | ₩52,048 | +0.96% | 1.1만 |
|---|
| 2026.03.04 | ₩51,420 | ₩52,236 | ₩51,340 | ₩52,075 | +1.27% | 1.7만 |
|---|
| 2026.03.03 | ₩50,069 | ₩51,152 | ₩49,708 | ₩50,953 | +1.77% | 1만 |
|---|
| 2026.03.02 | ₩50,912 | ₩52,196 | ₩50,912 | ₩52,066 | +2.27% | 1.4만 |
|---|
| 2026.02.27 | ₩51,166 | ₩51,821 | ₩51,059 | ₩51,776 | +1.19% | 1.8만 |
|---|
| 2026.02.26 | ₩52,717 | ₩52,744 | ₩51,738 | ₩52,276 | -0.84% | 2.1만 |
|---|
| 2026.02.25 | ₩51,995 | ₩52,851 | ₩51,995 | ₩52,792 | +1.53% | 1.4만 |
|---|
| 2026.02.24 | ₩51,126 | ₩51,794 | ₩50,671 | ₩51,411 | +0.56% | 2.5만 |
|---|
| 2026.02.23 | ₩51,714 | ₩51,714 | ₩50,537 | ₩50,755 | -1.85% | 1.8만 |
|---|
| 2026.02.20 | ₩51,152 | ₩52,771 | ₩51,152 | ₩52,122 | +1.90% | 1.6만 |
|---|
| 2026.02.19 | ₩51,326 | ₩51,580 | ₩51,126 | ₩51,538 | +0.41% | 2만 |
|---|
| 2026.02.18 | ₩51,206 | ₩52,383 | ₩51,152 | ₩51,924 | +1.40% | 1.9만 |
|---|
| 2026.02.17 | ₩50,898 | ₩51,413 | ₩50,390 | ₩51,159 | +0.51% | 1.9만 |
|---|
| 2026.02.13 | ₩51,139 | ₩51,915 | ₩50,959 | ₩51,468 | +0.64% | 2.1만 |
|---|
| 2026.02.12 | ₩52,610 | ₩52,650 | ₩50,845 | ₩51,059 | -2.95% | 2.1만 |
|---|
| 2026.02.11 | ₩53,413 | ₩53,413 | ₩51,901 | ₩52,424 | -1.85% | 1.3만 |
|---|
| 2026.02.10 | ₩52,690 | ₩53,078 | ₩52,450 | ₩52,502 | -0.36% | 3.1만 |
|---|
| 2026.02.09 | ₩51,219 | ₩52,490 | ₩51,046 | ₩52,300 | +2.11% | 1.5만 |
|---|
| 2026.02.06 | ₩50,270 | ₩51,380 | ₩50,150 | ₩51,340 | +2.13% | 2만 |
|---|
| 2026.02.05 | ₩50,150 | ₩50,658 | ₩49,581 | ₩49,843 | -0.61% | 1.9만 |
|---|
| 2026.02.04 | ₩52,196 | ₩52,196 | ₩50,290 | ₩50,932 | -2.42% | 1.7만 |
|---|
| 2026.02.03 | ₩54,482 | ₩54,482 | ₩51,621 | ₩52,328 | -3.95% | 2.7만 |
|---|
| 2026.02.02 | ₩53,573 | ₩54,750 | ₩53,573 | ₩54,259 | +1.28% | 1.4만 |
|---|
| 2026.01.30 | ₩54,737 | ₩54,991 | ₩53,687 | ₩53,901 | -1.53% | 8.8천 |
|---|
| 2026.01.29 | ₩55,793 | ₩55,793 | ₩53,907 | ₩55,078 | -1.28% | 3.6만 |
|---|
| 2026.01.28 | ₩56,622 | ₩56,796 | ₩56,315 | ₩56,442 | -0.32% | 1.6만 |
|---|
| 2026.01.27 | ₩56,114 | ₩56,368 | ₩55,846 | ₩56,185 | +0.13% | 1.9만 |
|---|
| 2026.01.26 | ₩55,111 | ₩55,679 | ₩55,111 | ₩55,459 | +0.63% | 1.1만 |
|---|
| 2026.01.23 | ₩54,656 | ₩55,298 | ₩54,656 | ₩54,989 | +0.61% | 1.5만 |
|---|
| 2026.01.22 | ₩54,683 | ₩54,683 | ₩54,212 | ₩54,511 | -0.32% | 2.5만 |
|---|
| 2026.01.21 | ₩53,640 | ₩54,295 | ₩53,252 | ₩53,828 | +0.35% | 3.4만 |
|---|
| 2026.01.20 | ₩53,105 | ₩54,041 | ₩53,105 | ₩53,310 | +0.39% | 4.5만 |
|---|
| 2026.01.16 | ₩55,084 | ₩55,092 | ₩54,589 | ₩54,615 | -0.85% | 1.8만 |
|---|
| 2026.01.15 | ₩55,459 | ₩55,566 | ₩54,698 | ₩54,738 | -1.30% | 2.1만 |
|---|
| 2026.01.14 | ₩55,178 | ₩55,285 | ₩54,242 | ₩54,609 | -1.03% | 1.9만 |
|---|
| 2026.01.13 | ₩56,167 | ₩56,372 | ₩55,512 | ₩55,666 | -0.89% | 2.3만 |
|---|
| 2026.01.12 | ₩55,191 | ₩56,167 | ₩55,191 | ₩56,068 | +1.59% | 1.7만 |
|---|
| 2026.01.09 | ₩55,539 | ₩55,766 | ₩55,151 | ₩55,679 | +0.25% | 8.7천 |
|---|
| 2026.01.08 | ₩56,328 | ₩56,328 | ₩55,285 | ₩55,519 | -1.44% | 1.3만 |
|---|
| 2026.01.07 | ₩56,101 | ₩56,796 | ₩56,060 | ₩56,435 | +0.60% | 2.1만 |
|---|
| 2026.01.06 | ₩55,673 | ₩56,395 | ₩55,592 | ₩56,395 | +1.30% | 1.3만 |
|---|
| 2026.01.05 | ₩55,512 | ₩55,846 | ₩55,342 | ₩55,409 | -0.19% | 2.2만 |
|---|
| 2026.01.02 | ₩55,205 | ₩56,114 | ₩54,429 | ₩54,652 | -1.00% | 1.3만 |
|---|
| 2025.12.31 | ₩54,897 | ₩54,897 | ₩54,375 | ₩54,482 | -0.76% | 9.5천 |
|---|
| 2025.12.30 | ₩54,977 | ₩55,231 | ₩54,892 | ₩54,892 | -0.16% | 1.1만 |
|---|
| 2025.12.29 | ₩54,777 | ₩55,111 | ₩54,710 | ₩55,009 | +0.42% | 9.2천 |
|---|
| 2025.12.26 | ₩55,218 | ₩55,285 | ₩55,151 | ₩55,205 | -0.02% | 1.4만 |
|---|
| 2025.12.24 | ₩55,017 | ₩55,164 | ₩54,984 | ₩55,152 | +0.25% | 4.3천 |
|---|
| 2025.12.23 | ₩54,603 | ₩55,071 | ₩54,498 | ₩55,045 | +0.81% | 1.2만 |
|---|
| 2025.12.22 | ₩54,910 | ₩54,977 | ₩54,723 | ₩54,783 | -0.23% | 8.9천 |
|---|
| 2025.12.19 | ₩53,800 | ₩54,375 | ₩53,800 | ₩54,242 | +0.82% | 1.4만 |
|---|
| 2025.12.18 | ₩53,613 | ₩53,867 | ₩53,332 | ₩53,469 | -0.27% | 8.8천 |
|---|
| 2025.12.17 | ₩53,787 | ₩53,847 | ₩52,369 | ₩52,395 | -2.59% | 1.8만 |
|---|
| 2025.12.16 | ₩53,038 | ₩53,586 | ₩53,025 | ₩53,570 | +1.00% | 1.3만 |
|---|
| 2025.12.15 | ₩54,496 | ₩54,496 | ₩53,326 | ₩53,335 | -2.13% | 2.1만 |
|---|
| 2025.12.12 | ₩55,057 | ₩55,138 | ₩53,747 | ₩53,986 | -1.95% | 1.8만 |
|---|
| 2025.12.11 | ₩55,245 | ₩55,449 | ₩54,811 | ₩55,372 | +0.23% | 1.8만 |
|---|
| 2025.12.10 | ₩55,178 | ₩55,887 | ₩55,031 | ₩55,772 | +1.08% | 1.1만 |
|---|
| 2025.12.09 | ₩54,870 | ₩55,312 | ₩54,857 | ₩55,230 | +0.66% | 6.3천 |
|---|
| 2025.12.08 | ₩55,151 | ₩55,512 | ₩54,818 | ₩55,055 | -0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩54,937 | ₩55,432 | ₩54,924 | ₩55,067 | +0.24% | 1.4만 |
|---|
| 2025.12.04 | ₩54,670 | ₩54,670 | ₩54,335 | ₩54,576 | -0.17% | 9.5천 |
|---|
| 2025.12.03 | ₩53,961 | ₩54,509 | ₩53,747 | ₩54,509 | +1.02% | 8천 |
|---|
| 2025.12.02 | ₩53,854 | ₩54,135 | ₩53,754 | ₩53,918 | +0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩53,118 | ₩53,701 | ₩52,978 | ₩53,364 | +0.46% | 7.3천 |
|---|
| 2025.11.28 | ₩53,239 | ₩53,667 | ₩53,233 | ₩53,582 | +0.65% | 1.1만 |
|---|
| 2025.11.26 | ₩53,038 | ₩53,179 | ₩52,650 | ₩52,995 | -0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩51,928 | ₩52,731 | ₩51,540 | ₩52,670 | +1.43% | 1.3만 |
|---|
| 2025.11.24 | ₩51,206 | ₩52,423 | ₩51,206 | ₩52,340 | +2.21% | 1.5만 |
|---|
| 2025.11.21 | ₩50,591 | ₩51,300 | ₩49,601 | ₩50,814 | +0.44% | 1.8만 |
|---|
| 2025.11.20 | ₩53,693 | ₩53,707 | ₩50,537 | ₩50,608 | -5.75% | 3.2만 |
|---|
| 2025.11.19 | ₩52,303 | ₩52,985 | ₩51,794 | ₩52,367 | +0.12% | 2만 |
|---|
| 2025.11.18 | ₩52,329 | ₩52,664 | ₩51,857 | ₩52,254 | -0.14% | 2.2만 |
|---|
| 2025.11.17 | ₩53,827 | ₩54,255 | ₩52,851 | ₩53,168 | -1.22% | 1.4만 |
|---|
| 2025.11.14 | ₩52,958 | ₩54,656 | ₩52,891 | ₩54,101 | +2.16% | 2.6만 |
|---|
| 2025.11.13 | ₩55,298 | ₩55,298 | ₩53,820 | ₩54,061 | -2.24% | 2.7만 |
|---|
| 2025.11.12 | ₩56,542 | ₩56,542 | ₩55,499 | ₩55,604 | -1.66% | 1.9만 |
|---|
| 2025.11.11 | ₩56,408 | ₩56,538 | ₩56,020 | ₩56,230 | -0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩56,274 | ₩56,928 | ₩56,141 | ₩56,864 | +1.05% | 2.3만 |
|---|
| 2025.11.07 | ₩54,777 | ₩55,353 | ₩53,747 | ₩55,353 | +1.05% | 2.7만 |
|---|
| 2025.11.06 | ₩56,515 | ₩56,676 | ₩55,365 | ₩55,518 | -1.77% | 1.5만 |
|---|
| 2025.11.05 | ₩55,913 | ₩56,629 | ₩55,757 | ₩56,261 | +0.62% | 1.6만 |
|---|
| 2025.11.04 | ₩56,355 | ₩57,104 | ₩55,873 | ₩55,920 | -0.77% | 3.2만 |
|---|
| 2025.11.03 | ₩58,361 | ₩58,575 | ₩57,705 | ₩57,986 | -0.64% | 3.1만 |
|---|
| 2025.10.31 | ₩57,826 | ₩58,040 | ₩57,320 | ₩57,712 | -0.20% | 1.3만 |
|---|
| 2025.10.30 | ₩56,916 | ₩57,358 | ₩56,676 | ₩56,685 | -0.41% | 1.3만 |
|---|
| 2025.10.29 | ₩57,812 | ₩57,959 | ₩57,505 | ₩57,725 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩57,358 | ₩57,717 | ₩57,237 | ₩57,514 | +0.27% | 1.8만 |
|---|
| 2025.10.27 | ₩57,037 | ₩57,277 | ₩56,903 | ₩57,244 | +0.36% | 2.9만 |
|---|
| 2025.10.24 | ₩56,221 | ₩56,542 | ₩56,221 | ₩56,297 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩54,429 | ₩55,526 | ₩54,429 | ₩55,452 | +1.88% | 2.3만 |
|---|
| 2025.10.22 | ₩55,218 | ₩55,218 | ₩54,135 | ₩54,651 | -1.03% | 3.1만 |
|---|
| 2025.10.21 | ₩55,298 | ₩55,526 | ₩55,056 | ₩55,477 | +0.32% | 7.9천 |
|---|
| 2025.10.20 | ₩54,937 | ₩55,532 | ₩54,937 | ₩55,392 | +0.83% | 1.6만 |
|---|
| 2025.10.17 | ₩54,054 | ₩54,623 | ₩54,054 | ₩54,545 | +0.91% | 1.1만 |
|---|
| 2025.10.16 | ₩55,352 | ₩55,405 | ₩54,239 | ₩54,424 | -1.68% | 2.5만 |
|---|
| 2025.10.15 | ₩55,271 | ₩55,271 | ₩54,375 | ₩54,667 | -1.09% | 1.1만 |
|---|
| 2025.10.14 | ₩54,202 | ₩54,964 | ₩53,494 | ₩54,472 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩55,017 | ₩55,210 | ₩54,666 | ₩55,166 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩56,448 | ₩56,448 | ₩53,841 | ₩53,847 | -4.61% | 4.6만 |
|---|