시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Developed International ETF 과거 주가
Fidelity Fundamental Developed International ETF · FFDI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Developed International ETF · FFDI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,264 | ₩42,359 | ₩42,264 | ₩42,359 | +0.23% | 600 |
| 2026.10.08 | ₩41,975 | ₩42,104 | ₩41,868 | ₩42,104 | +0.31% | 3.4천 |
| 2026.10.07 | ₩42,163 | ₩42,287 | ₩42,163 | ₩42,287 | +0.29% | 2천 |
| 2026.10.06 | ₩43,075 | ₩43,075 | ₩42,997 | ₩42,997 | -0.18% | 3.3천 |
| 2026.10.05 | ₩42,901 | ₩42,995 | ₩42,901 | ₩42,995 | +0.22% | 400 |
| 2026.10.02 | ₩42,820 | ₩43,022 | ₩42,820 | ₩43,018 | +0.46% | 1.7천 |
| 2026.10.01 | ₩42,197 | ₩42,237 | ₩42,197 | ₩42,237 | +0.10% | 700 |
| 2026.09.30 | ₩43,062 | ₩43,062 | ₩42,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,700 |
| -0.84% |
| 3.7천 |
| 2026.09.29 | ₩43,129 | ₩43,129 | ₩42,874 | ₩43,062 | -0.16% | 400 |
|---|
| 2026.09.28 | ₩43,082 | ₩43,343 | ₩43,062 | ₩43,074 | -0.02% | 1.5천 |
|---|
| 2026.09.25 | ₩43,355 | ₩43,355 | ₩43,355 | ₩43,355 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩42,854 | ₩42,954 | ₩42,854 | ₩42,901 | +0.11% | 1.7천 |
|---|
| 2026.09.23 | ₩42,957 | ₩42,957 | ₩42,957 | ₩42,957 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,511 | ₩43,617 | ₩43,511 | ₩43,617 | +0.24% | 400 |
|---|
| 2026.09.21 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩42,780 | ₩42,908 | ₩42,780 | ₩42,908 | +0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩43,471 | ₩43,471 | ₩43,333 | ₩43,333 | -0.32% | 800 |
|---|
| 2026.09.16 | ₩43,115 | ₩43,250 | ₩42,814 | ₩42,836 | -0.65% | 5.3천 |
|---|
| 2026.09.15 | ₩42,934 | ₩42,941 | ₩42,794 | ₩42,941 | +0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩42,948 | ₩43,209 | ₩42,901 | ₩43,023 | +0.17% | 1천 |
|---|
| 2026.09.11 | ₩43,712 | ₩43,759 | ₩43,708 | ₩43,708 | -0.01% | 1.1천 |
|---|
| 2026.09.10 | ₩43,337 | ₩43,355 | ₩43,197 | ₩43,197 | -0.32% | 800 |
|---|
| 2026.09.09 | ₩43,665 | ₩43,665 | ₩43,557 | ₩43,557 | -0.25% | 600 |
|---|
| 2026.09.08 | ₩44,282 | ₩44,282 | ₩44,105 | ₩44,105 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩44,029 | ₩44,148 | ₩44,029 | ₩44,105 | +0.17% | 1.9만 |
|---|
| 2026.09.03 | ₩43,826 | ₩44,047 | ₩43,759 | ₩44,041 | +0.49% | 3.6천 |
|---|
| 2026.09.02 | ₩43,491 | ₩43,503 | ₩43,491 | ₩43,503 | +0.03% | 400 |
|---|
| 2026.09.01 | ₩43,538 | ₩43,538 | ₩43,229 | ₩43,243 | -0.68% | 900 |
|---|
| 2026.08.31 | ₩43,746 | ₩43,752 | ₩43,746 | ₩43,752 | +0.02% | 1천 |
|---|
| 2026.08.28 | ₩44,094 | ₩44,094 | ₩44,081 | ₩44,081 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩44,349 | ₩44,349 | ₩44,188 | ₩44,267 | -0.18% | 1.7천 |
|---|
| 2026.08.26 | ₩44,403 | ₩44,434 | ₩44,403 | ₩44,434 | +0.07% | 200 |
|---|
| 2026.08.25 | ₩44,463 | ₩44,509 | ₩44,349 | ₩44,509 | +0.10% | 4천 |
|---|
| 2026.08.24 | ₩44,175 | ₩44,308 | ₩44,148 | ₩44,237 | +0.14% | 5.5천 |
|---|
| 2026.08.21 | ₩44,269 | ₩44,269 | ₩44,269 | ₩44,269 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩44,108 | ₩44,108 | ₩44,042 | ₩44,042 | -0.15% | 200 |
|---|
| 2026.08.19 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩44,497 | ₩44,617 | ₩44,269 | ₩44,309 | -0.42% | 4.2천 |
|---|
| 2026.08.17 | ₩45,181 | ₩45,207 | ₩45,060 | ₩45,102 | -0.18% | 4.8천 |
|---|
| 2026.08.14 | ₩45,047 | ₩45,047 | ₩44,966 | ₩45,029 | -0.04% | 1.8천 |
|---|
| 2026.08.13 | ₩45,127 | ₩45,301 | ₩45,127 | ₩45,199 | +0.16% | 2.5천 |
|---|
| 2026.08.12 | ₩45,060 | ₩45,194 | ₩44,927 | ₩44,986 | -0.16% | 7.7천 |
|---|
| 2026.08.11 | ₩44,497 | ₩44,577 | ₩44,483 | ₩44,577 | +0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩44,617 | ₩44,617 | ₩44,416 | ₩44,494 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩44,684 | ₩44,707 | ₩44,652 | ₩44,707 | +0.05% | 3.1천 |
|---|
| 2026.08.06 | ₩44,289 | ₩44,310 | ₩44,289 | ₩44,310 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩44,772 | ₩44,772 | ₩44,568 | ₩44,568 | -0.46% | 2.8천 |
|---|
| 2026.08.04 | ₩44,361 | ₩44,414 | ₩44,309 | ₩44,414 | +0.12% | 600 |
|---|
| 2026.08.03 | ₩43,597 | ₩43,625 | ₩43,571 | ₩43,600 | +0.01% | 2천 |
|---|
| 2026.07.31 | ₩43,209 | ₩43,315 | ₩43,055 | ₩43,315 | +0.25% | 3.2천 |
|---|
| 2026.07.30 | ₩43,075 | ₩43,250 | ₩42,968 | ₩43,250 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩41,663 | ₩41,663 | ₩41,663 | ₩41,663 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩42,029 | ₩42,279 | ₩41,935 | ₩42,279 | +0.59% | 6.2천 |
|---|
| 2026.07.27 | ₩42,545 | ₩42,661 | ₩42,519 | ₩42,661 | +0.27% | 2.6천 |
|---|
| 2026.07.24 | ₩42,941 | ₩42,941 | ₩42,722 | ₩42,722 | -0.51% | 1.6천 |
|---|
| 2026.07.23 | ₩42,606 | ₩42,639 | ₩42,566 | ₩42,579 | -0.06% | 600 |
|---|
| 2026.07.22 | ₩43,233 | ₩43,233 | ₩43,233 | ₩43,233 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,229 | ₩43,229 | ₩43,211 | ₩43,211 | -0.04% | 1.2천 |
|---|
| 2026.07.20 | ₩42,512 | ₩42,566 | ₩42,315 | ₩42,315 | -0.46% | 1.8천 |
|---|
| 2026.07.17 | ₩42,646 | ₩42,646 | ₩42,579 | ₩42,633 | -0.03% | 600 |
|---|
| 2026.07.16 | ₩42,995 | ₩42,995 | ₩42,917 | ₩42,917 | -0.18% | 300 |
|---|
| 2026.07.15 | ₩43,209 | ₩43,424 | ₩43,182 | ₩43,382 | +0.40% | 2.4천 |
|---|
| 2026.07.14 | ₩43,136 | ₩43,136 | ₩43,136 | ₩43,136 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,035 | ₩43,075 | ₩42,760 | ₩42,760 | -0.64% | 5.3천 |
|---|
| 2026.07.10 | ₩43,437 | ₩43,625 | ₩43,303 | ₩43,531 | +0.22% | 2.8천 |
|---|
| 2026.07.09 | ₩43,476 | ₩43,476 | ₩43,385 | ₩43,385 | -0.21% | 400 |
|---|
| 2026.07.08 | ₩42,693 | ₩43,031 | ₩42,693 | ₩43,031 | +0.79% | 400 |
|---|
| 2026.07.07 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 500 |
|---|
| 2026.07.06 | ₩44,228 | ₩44,410 | ₩44,228 | ₩44,410 | +0.41% | 2.4천 |
|---|
| 2026.07.02 | ₩44,255 | ₩44,255 | ₩43,645 | ₩43,870 | -0.87% | 2.3천 |
|---|
| 2026.07.01 | ₩43,574 | ₩43,574 | ₩43,574 | ₩43,574 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩43,853 | ₩43,920 | ₩43,779 | ₩43,840 | -0.03% | 3.5천 |
|---|
| 2026.06.29 | ₩43,384 | ₩43,464 | ₩43,384 | ₩43,436 | +0.12% | 3.2천 |
|---|
| 2026.06.26 | ₩43,263 | ₩43,263 | ₩43,052 | ₩43,052 | -0.49% | 2.8천 |
|---|
| 2026.06.25 | ₩43,813 | ₩43,813 | ₩43,504 | ₩43,518 | -0.67% | 1.3천 |
|---|
| 2026.06.24 | ₩43,156 | ₩43,168 | ₩43,075 | ₩43,075 | -0.19% | 500 |
|---|
| 2026.06.23 | ₩43,263 | ₩43,330 | ₩43,212 | ₩43,212 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩44,483 | ₩44,483 | ₩44,376 | ₩44,404 | -0.18% | 1.7천 |
|---|
| 2026.06.18 | ₩44,155 | ₩44,282 | ₩44,135 | ₩44,161 | +0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩44,711 | ₩44,805 | ₩44,106 | ₩44,106 | -1.35% | 1만 |
|---|
| 2026.06.16 | ₩44,110 | ₩44,110 | ₩44,110 | ₩44,110 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩44,215 | ₩44,269 | ₩43,920 | ₩43,986 | -0.52% | 7.4천 |
|---|
| 2026.06.12 | ₩43,276 | ₩43,612 | ₩43,275 | ₩43,577 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩42,338 | ₩43,266 | ₩42,123 | ₩43,266 | +2.19% | 2.7천 |
|---|
| 2026.06.10 | ₩41,949 | ₩41,949 | ₩41,788 | ₩41,788 | -0.38% | 1.9천 |
|---|
| 2026.06.09 | ₩42,726 | ₩42,726 | ₩42,351 | ₩42,371 | -0.83% | 1.4천 |
|---|
| 2026.06.08 | ₩42,639 | ₩42,639 | ₩42,351 | ₩42,411 | -0.53% | 3.8천 |
|---|
| 2026.06.05 | ₩43,075 | ₩43,075 | ₩42,083 | ₩42,083 | -2.30% | 4.1천 |
|---|
| 2026.06.04 | ₩43,451 | ₩43,518 | ₩43,437 | ₩43,463 | +0.03% | 1.2천 |
|---|
| 2026.06.03 | ₩43,184 | ₩43,196 | ₩43,102 | ₩43,113 | -0.16% | 1.8천 |
|---|
| 2026.06.02 | ₩42,988 | ₩43,250 | ₩42,988 | ₩43,149 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩42,418 | ₩42,908 | ₩42,418 | ₩42,830 | +0.97% | 1.1만 |
|---|
| 2026.05.29 | ₩43,263 | ₩43,263 | ₩43,140 | ₩43,140 | -0.29% | 800 |
|---|
| 2026.05.28 | ₩43,048 | ₩43,156 | ₩43,048 | ₩43,091 | +0.10% | 1.4천 |
|---|
| 2026.05.27 | ₩43,209 | ₩43,209 | ₩43,102 | ₩43,149 | -0.14% | 4.2천 |
|---|
| 2026.05.26 | ₩43,323 | ₩43,427 | ₩43,290 | ₩43,427 | +0.24% | 700 |
|---|
| 2026.05.22 | ₩42,827 | ₩42,834 | ₩42,732 | ₩42,732 | -0.22% | 400 |
|---|
| 2026.05.21 | ₩42,780 | ₩42,780 | ₩42,761 | ₩42,761 | -0.04% | 600 |
|---|
| 2026.05.20 | ₩42,418 | ₩42,473 | ₩42,418 | ₩42,473 | +0.13% | 300 |
|---|
| 2026.05.19 | ₩41,479 | ₩41,754 | ₩41,474 | ₩41,549 | +0.17% | 5.6천 |
|---|
| 2026.05.18 | ₩42,056 | ₩42,056 | ₩41,896 | ₩41,996 | -0.14% | 1.3천 |
|---|
| 2026.05.15 | ₩41,640 | ₩41,694 | ₩41,640 | ₩41,650 | +0.02% | 1.9천 |
|---|
| 2026.05.14 | ₩42,820 | ₩42,886 | ₩42,752 | ₩42,752 | -0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩42,391 | ₩42,901 | ₩42,391 | ₩42,901 | +1.20% | 3천 |
|---|
| 2026.05.12 | ₩42,592 | ₩42,611 | ₩42,431 | ₩42,611 | +0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩42,713 | ₩42,867 | ₩42,713 | ₩42,823 | +0.26% | 1.5천 |
|---|
| 2026.05.08 | ₩42,780 | ₩42,920 | ₩42,740 | ₩42,920 | +0.33% | 3천 |
|---|
| 2026.05.07 | ₩43,110 | ₩43,110 | ₩42,507 | ₩42,507 | -1.40% | 700 |
|---|
| 2026.05.06 | ₩38,006 | ₩43,545 | ₩38,006 | ₩43,499 | +14.45% | 7.1천 |
|---|
| 2026.05.05 | ₩41,962 | ₩42,244 | ₩41,949 | ₩42,230 | +0.64% | 1.8천 |
|---|
| 2026.05.04 | ₩41,962 | ₩41,962 | ₩41,530 | ₩41,530 | -1.03% | 1.7천 |
|---|
| 2026.05.01 | ₩42,391 | ₩42,391 | ₩42,289 | ₩42,289 | -0.24% | 1천 |
|---|
| 2026.04.30 | ₩42,063 | ₩42,586 | ₩42,002 | ₩42,586 | +1.24% | 4.4천 |
|---|
| 2026.04.29 | ₩41,352 | ₩41,426 | ₩41,352 | ₩41,389 | +0.09% | 900 |
|---|
| 2026.04.28 | ₩41,841 | ₩41,841 | ₩41,831 | ₩41,831 | -0.03% | 600 |
|---|
| 2026.04.27 | ₩42,431 | ₩42,478 | ₩42,177 | ₩42,195 | -0.56% | 5.4천 |
|---|
| 2026.04.24 | ₩42,163 | ₩42,311 | ₩42,163 | ₩42,311 | +0.35% | 1.1천 |
|---|
| 2026.04.23 | ₩42,485 | ₩42,485 | ₩42,052 | ₩42,052 | -1.02% | 900 |
|---|
| 2026.04.22 | ₩42,472 | ₩42,472 | ₩42,348 | ₩42,348 | -0.29% | 300 |
|---|
| 2026.04.21 | ₩42,338 | ₩42,338 | ₩42,096 | ₩42,096 | -0.57% | 400 |
|---|
| 2026.04.20 | ₩43,115 | ₩43,118 | ₩42,861 | ₩43,118 | +0.01% | 1.2천 |
|---|
| 2026.04.17 | ₩43,504 | ₩43,692 | ₩43,359 | ₩43,359 | -0.33% | 1.6천 |
|---|
| 2026.04.16 | ₩42,794 | ₩42,941 | ₩42,512 | ₩42,602 | -0.45% | 4.7천 |
|---|
| 2026.04.15 | ₩42,954 | ₩42,954 | ₩42,702 | ₩42,819 | -0.32% | 4.9천 |
|---|
| 2026.04.14 | ₩42,981 | ₩43,156 | ₩42,941 | ₩43,059 | +0.18% | 3.5천 |
|---|
| 2026.04.13 | ₩42,056 | ₩42,674 | ₩42,056 | ₩42,674 | +1.47% | 700 |
|---|
| 2026.04.10 | ₩42,469 | ₩42,472 | ₩42,324 | ₩42,366 | -0.24% | 2.3천 |
|---|
| 2026.04.09 | ₩41,788 | ₩42,364 | ₩41,788 | ₩42,193 | +0.97% | 1.9천 |
|---|
| 2026.04.08 | ₩42,391 | ₩42,606 | ₩42,257 | ₩42,359 | -0.08% | 5.3천 |
|---|
| 2026.04.07 | ₩40,164 | ₩40,504 | ₩40,024 | ₩40,504 | +0.85% | 3천 |
|---|
| 2026.04.06 | ₩40,366 | ₩40,634 | ₩40,339 | ₩40,624 | +0.64% | 1.2만 |
|---|
| 2026.04.02 | ₩39,796 | ₩40,366 | ₩39,796 | ₩40,360 | +1.42% | 1.6천 |
|---|
| 2026.04.01 | ₩40,701 | ₩40,849 | ₩40,641 | ₩40,641 | -0.15% | 4.5천 |
|---|
| 2026.03.31 | ₩39,213 | ₩39,783 | ₩39,012 | ₩39,783 | +1.45% | 5천 |
|---|
| 2026.03.30 | ₩38,797 | ₩38,797 | ₩38,328 | ₩38,364 | -1.12% | 2.8천 |
|---|
| 2026.03.27 | ₩38,650 | ₩38,784 | ₩38,234 | ₩38,340 | -0.80% | 5.7천 |
|---|
| 2026.03.26 | ₩39,240 | ₩39,481 | ₩38,875 | ₩38,875 | -0.93% | 2.8천 |
|---|
| 2026.03.25 | ₩39,950 | ₩40,192 | ₩39,924 | ₩39,991 | +0.10% | 5.1천 |
|---|
| 2026.03.24 | ₩39,052 | ₩39,414 | ₩39,052 | ₩39,363 | +0.80% | 1.9천 |
|---|
| 2026.03.23 | ₩39,508 | ₩39,803 | ₩39,508 | ₩39,709 | +0.51% | 2.3천 |
|---|
| 2026.03.20 | ₩39,763 | ₩39,763 | ₩38,494 | ₩38,494 | -3.19% | 2.2천 |
|---|
| 2026.03.19 | ₩39,916 | ₩39,916 | ₩39,916 | ₩39,916 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩40,541 | ₩40,541 | ₩40,058 | ₩40,058 | -1.19% | 4.8천 |
|---|
| 2026.03.17 | ₩40,822 | ₩40,822 | ₩40,567 | ₩40,648 | -0.43% | 3.3천 |
|---|
| 2026.03.16 | ₩41,117 | ₩41,117 | ₩40,319 | ₩40,456 | -1.61% | 2.2천 |
|---|
| 2026.03.13 | ₩40,009 | ₩40,009 | ₩39,623 | ₩39,623 | -0.97% | 1.3천 |
|---|
| 2026.03.12 | ₩40,145 | ₩40,420 | ₩40,145 | ₩40,291 | +0.36% | 700 |
|---|
| 2026.03.11 | ₩40,755 | ₩40,903 | ₩40,675 | ₩40,903 | +0.36% | 6.2천 |
|---|
| 2026.03.10 | ₩40,997 | ₩41,385 | ₩40,970 | ₩40,970 | -0.07% | 1.2천 |
|---|
| 2026.03.09 | ₩39,843 | ₩41,144 | ₩39,697 | ₩40,846 | +2.52% | 3.6천 |
|---|
| 2026.03.06 | ₩39,924 | ₩40,554 | ₩39,924 | ₩40,447 | +1.31% | 4.3천 |
|---|
| 2026.03.05 | ₩41,224 | ₩41,224 | ₩40,514 | ₩40,819 | -0.98% | 4.9천 |
|---|
| 2026.03.04 | ₩41,426 | ₩41,895 | ₩41,426 | ₩41,871 | +1.07% | 3.5천 |
|---|
| 2026.03.03 | ₩40,554 | ₩41,332 | ₩40,232 | ₩41,094 | +1.33% | 9.4천 |
|---|
| 2026.03.02 | ₩42,418 | ₩42,445 | ₩42,418 | ₩42,445 | +0.06% | 1.6천 |
|---|
| 2026.02.27 | ₩43,384 | ₩43,424 | ₩43,182 | ₩43,229 | -0.36% | 5.8천 |
|---|
| 2026.02.26 | ₩43,504 | ₩43,518 | ₩43,397 | ₩43,500 | -0.01% | 3.3천 |
|---|
| 2026.02.25 | ₩43,477 | ₩43,586 | ₩43,424 | ₩43,586 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩42,995 | ₩43,130 | ₩42,995 | ₩43,130 | +0.32% | 700 |
|---|
| 2026.02.23 | ₩43,410 | ₩43,410 | ₩43,089 | ₩43,176 | -0.54% | 4.1천 |
|---|
| 2026.02.20 | ₩43,270 | ₩43,290 | ₩43,270 | ₩43,272 | +0.01% | 800 |
|---|
| 2026.02.19 | ₩42,525 | ₩42,820 | ₩42,525 | ₩42,780 | +0.60% | 2.5천 |
|---|
| 2026.02.18 | ₩43,129 | ₩43,169 | ₩42,941 | ₩42,953 | -0.41% | 1.2만 |
|---|
| 2026.02.17 | ₩42,244 | ₩42,673 | ₩42,150 | ₩42,614 | +0.88% | 7.1천 |
|---|
| 2026.02.13 | ₩42,579 | ₩42,739 | ₩42,579 | ₩42,643 | +0.15% | 2.3천 |
|---|
| 2026.02.12 | ₩42,499 | ₩42,619 | ₩42,497 | ₩42,497 | -0.00% | 2.2천 |
|---|
| 2026.02.11 | ₩43,075 | ₩43,263 | ₩42,740 | ₩43,164 | +0.21% | 6.3천 |
|---|
| 2026.02.10 | ₩43,209 | ₩43,223 | ₩43,048 | ₩43,048 | -0.37% | 1.1만 |
|---|
| 2026.02.09 | ₩42,995 | ₩43,154 | ₩42,941 | ₩43,154 | +0.37% | 7.3천 |
|---|
| 2026.02.06 | ₩42,421 | ₩42,421 | ₩42,421 | ₩42,421 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩41,573 | ₩41,573 | ₩41,334 | ₩41,334 | -0.57% | 1.1천 |
|---|
| 2026.02.04 | ₩41,942 | ₩42,020 | ₩41,942 | ₩42,020 | +0.19% | 2.4천 |
|---|
| 2026.02.03 | ₩42,163 | ₩42,338 | ₩42,056 | ₩42,324 | +0.38% | 2.8천 |
|---|
| 2026.02.02 | ₩42,391 | ₩42,485 | ₩42,391 | ₩42,419 | +0.07% | 2.4천 |
|---|
| 2026.01.30 | ₩42,539 | ₩42,539 | ₩42,049 | ₩42,197 | -0.80% | 2천 |
|---|
| 2026.01.29 | ₩42,271 | ₩42,575 | ₩42,244 | ₩42,575 | +0.72% | 1.4천 |
|---|
| 2026.01.28 | ₩42,552 | ₩42,552 | ₩42,284 | ₩42,492 | -0.14% | 6.3천 |
|---|
| 2026.01.27 | ₩42,767 | ₩42,906 | ₩42,689 | ₩42,906 | +0.33% | 5.4천 |
|---|
| 2026.01.26 | ₩42,284 | ₩42,304 | ₩42,240 | ₩42,240 | -0.10% | 1.7천 |
|---|
| 2026.01.23 | ₩41,760 | ₩42,045 | ₩41,760 | ₩42,045 | +0.68% | 1.7천 |
|---|
| 2026.01.22 | ₩41,962 | ₩41,962 | ₩41,828 | ₩41,839 | -0.29% | 6.8천 |
|---|
| 2026.01.21 | ₩41,533 | ₩41,874 | ₩41,278 | ₩41,772 | +0.57% | 1.8천 |
|---|
| 2026.01.20 | ₩41,426 | ₩41,639 | ₩41,365 | ₩41,365 | -0.15% | 7.9천 |
|---|
| 2026.01.16 | ₩42,043 | ₩42,043 | ₩41,975 | ₩41,975 | -0.16% | 600 |
|---|
| 2026.01.15 | ₩41,989 | ₩42,069 | ₩41,908 | ₩41,908 | -0.19% | 5.6천 |
|---|
| 2026.01.14 | ₩41,895 | ₩41,935 | ₩41,841 | ₩41,929 | +0.08% | 3천 |
|---|
| 2026.01.13 | ₩41,750 | ₩41,882 | ₩41,750 | ₩41,819 | +0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩42,029 | ₩42,096 | ₩42,018 | ₩42,096 | +0.16% | 2.2천 |
|---|
| 2026.01.09 | ₩41,580 | ₩41,774 | ₩41,580 | ₩41,734 | +0.37% | 4.2천 |
|---|
| 2026.01.08 | ₩41,144 | ₩41,353 | ₩41,144 | ₩41,353 | +0.51% | 1.4천 |
|---|
| 2026.01.07 | ₩41,345 | ₩41,479 | ₩41,345 | ₩41,426 | +0.19% | 3.3천 |
|---|
| 2026.01.06 | ₩41,546 | ₩41,587 | ₩41,506 | ₩41,556 | +0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩41,171 | ₩41,416 | ₩41,171 | ₩41,416 | +0.60% | 1.7천 |
|---|
| 2026.01.02 | ₩40,849 | ₩40,876 | ₩40,742 | ₩40,876 | +0.07% | 3천 |
|---|
| 2025.12.31 | ₩40,433 | ₩40,520 | ₩40,433 | ₩40,520 | +0.22% | 600 |
|---|
| 2025.12.30 | ₩40,661 | ₩40,782 | ₩40,661 | ₩40,681 | +0.05% | 900 |
|---|
| 2025.12.29 | ₩40,567 | ₩40,624 | ₩40,487 | ₩40,598 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩40,668 | ₩40,696 | ₩40,668 | ₩40,696 | +0.07% | 600 |
|---|
| 2025.12.24 | ₩40,527 | ₩40,634 | ₩40,527 | ₩40,634 | +0.26% | 4.7천 |
|---|
| 2025.12.23 | ₩40,614 | ₩40,648 | ₩40,554 | ₩40,606 | -0.02% | 2천 |
|---|
| 2025.12.22 | ₩40,413 | ₩40,487 | ₩40,413 | ₩40,487 | +0.18% | 2천 |
|---|
| 2025.12.19 | ₩40,380 | ₩40,468 | ₩40,341 | ₩40,341 | -0.10% | 2천 |
|---|
| 2025.12.18 | ₩40,527 | ₩40,715 | ₩40,514 | ₩40,514 | -0.03% | 2.8천 |
|---|
| 2025.12.17 | ₩40,380 | ₩40,380 | ₩40,174 | ₩40,174 | -0.51% | 1.9천 |
|---|
| 2025.12.16 | ₩40,500 | ₩40,634 | ₩40,500 | ₩40,551 | +0.13% | 900 |
|---|
| 2025.12.15 | ₩40,621 | ₩40,684 | ₩40,621 | ₩40,684 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩40,433 | ₩40,479 | ₩40,414 | ₩40,414 | -0.05% | 3.2천 |
|---|
| 2025.12.11 | ₩40,514 | ₩40,701 | ₩40,473 | ₩40,657 | +0.35% | 4.9천 |
|---|
| 2025.12.10 | ₩40,132 | ₩40,594 | ₩40,132 | ₩40,469 | +0.84% | 2천 |
|---|
| 2025.12.09 | ₩40,162 | ₩40,162 | ₩40,082 | ₩40,082 | -0.20% | 1.3천 |
|---|
| 2025.12.08 | ₩40,165 | ₩40,232 | ₩40,125 | ₩40,196 | +0.08% | 1.8천 |
|---|
| 2025.12.05 | ₩40,313 | ₩40,313 | ₩40,178 | ₩40,248 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩40,353 | ₩40,353 | ₩40,211 | ₩40,211 | -0.35% | 1.4천 |
|---|
| 2025.12.03 | ₩39,959 | ₩40,046 | ₩39,877 | ₩40,046 | +0.22% | 7.6천 |
|---|
| 2025.12.02 | ₩39,816 | ₩39,816 | ₩39,763 | ₩39,808 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩39,790 | ₩39,857 | ₩39,682 | ₩39,696 | -0.24% | 4.5천 |
|---|
| 2025.11.28 | ₩39,977 | ₩39,988 | ₩39,977 | ₩39,988 | +0.03% | 2.4천 |
|---|
| 2025.11.26 | ₩39,708 | ₩39,857 | ₩39,708 | ₩39,753 | +0.11% | 3.9천 |
|---|
| 2025.11.25 | ₩39,092 | ₩39,317 | ₩39,092 | ₩39,317 | +0.58% | 4.5만 |
|---|
| 2025.11.24 | ₩38,824 | ₩38,880 | ₩38,770 | ₩38,880 | +0.15% | 4.3천 |
|---|
| 2025.11.21 | ₩38,697 | ₩38,827 | ₩38,583 | ₩38,827 | +0.34% | 1.2천 |
|---|
| 2025.11.20 | ₩39,326 | ₩39,387 | ₩38,453 | ₩38,453 | -2.22% | 3.3천 |
|---|
| 2025.11.19 | ₩38,904 | ₩38,943 | ₩38,797 | ₩38,878 | -0.07% | 4.9천 |
|---|
| 2025.11.18 | ₩39,012 | ₩39,144 | ₩39,012 | ₩39,111 | +0.25% | 1천 |
|---|
| 2025.11.17 | ₩39,905 | ₩39,905 | ₩39,568 | ₩39,568 | -0.84% | 900 |
|---|
| 2025.11.14 | ₩39,924 | ₩40,075 | ₩39,924 | ₩40,075 | +0.38% | 700 |
|---|
| 2025.11.13 | ₩40,621 | ₩40,621 | ₩40,294 | ₩40,317 | -0.75% | 2.7천 |
|---|
| 2025.11.12 | ₩40,755 | ₩40,889 | ₩40,755 | ₩40,811 | +0.14% | 1.9천 |
|---|
| 2025.11.11 | ₩40,626 | ₩40,626 | ₩40,614 | ₩40,614 | -0.03% | 900 |
|---|
| 2025.11.10 | ₩40,420 | ₩40,503 | ₩40,287 | ₩40,503 | +0.21% | 2.1천 |
|---|
| 2025.11.07 | ₩39,843 | ₩40,157 | ₩39,712 | ₩40,157 | +0.79% | 5.7천 |
|---|
| 2025.11.06 | ₩40,420 | ₩40,420 | ₩40,046 | ₩40,161 | -0.64% | 5.5천 |
|---|
| 2025.11.05 | ₩40,500 | ₩40,581 | ₩40,500 | ₩40,527 | +0.07% | 3천 |
|---|
| 2025.11.04 | ₩40,205 | ₩40,366 | ₩40,195 | ₩40,195 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩40,641 | ₩40,755 | ₩40,621 | ₩40,728 | +0.21% | 6.5천 |
|---|
| 2025.10.31 | ₩40,687 | ₩40,703 | ₩40,541 | ₩40,703 | +0.04% | 2.5천 |
|---|
| 2025.10.30 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩41,077 | ₩41,117 | ₩40,836 | ₩40,836 | -0.59% | 3.6천 |
|---|
| 2025.10.28 | ₩41,037 | ₩41,184 | ₩41,037 | ₩41,090 | +0.13% | 5.6천 |
|---|
| 2025.10.27 | ₩40,903 | ₩41,131 | ₩40,903 | ₩41,082 | +0.44% | 1.2만 |
|---|
| 2025.10.24 | ₩40,715 | ₩40,715 | ₩40,648 | ₩40,664 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩40,460 | ₩40,460 | ₩40,138 | ₩40,248 | -0.52% | 2.4천 |
|---|
| 2025.10.21 | ₩40,341 | ₩40,503 | ₩40,341 | ₩40,357 | +0.04% | 1.9천 |
|---|
| 2025.10.20 | ₩40,500 | ₩40,634 | ₩40,500 | ₩40,620 | +0.29% | 1.6천 |
|---|
| 2025.10.17 | ₩40,138 | ₩40,232 | ₩40,138 | ₩40,178 | +0.10% | 4.2천 |
|---|
| 2025.10.16 | ₩40,366 | ₩40,406 | ₩40,326 | ₩40,326 | -0.10% | 600 |
|---|
| 2025.10.15 | ₩40,337 | ₩40,473 | ₩40,232 | ₩40,258 | -0.20% | 4.1천 |
|---|
| 2025.10.14 | ₩39,870 | ₩40,353 | ₩39,870 | ₩40,221 | +0.88% | 3.7천 |
|---|
| 2025.10.13 | ₩39,898 | ₩40,019 | ₩39,898 | ₩40,019 | +0.30% | 1.2천 |
|---|
| 2025.10.10 | ₩40,366 | ₩40,366 | ₩39,747 | ₩39,747 | -1.53% | 3.2천 |
|---|