시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Global ex-U.S. ETF 과거 주가
Fidelity Fundamental Global ex-U.S. ETF · FFGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Global ex-U.S. ETF · FFGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,886 | ₩45,054 | ₩44,880 | ₩45,012 | +0.28% | 1.1만 |
| 2026.10.08 | ₩44,562 | ₩44,626 | ₩44,465 | ₩44,614 | +0.12% | 3.1만 |
| 2026.10.07 | ₩45,000 | ₩45,100 | ₩44,893 | ₩45,032 | +0.07% | 8.7천 |
| 2026.10.06 | ₩45,829 | ₩45,896 | ₩45,789 | ₩45,789 | -0.09% | 6.4천 |
| 2026.10.05 | ₩45,655 | ₩45,910 | ₩45,602 | ₩45,910 | +0.56% | 7천 |
| 2026.10.02 | ₩45,522 | ₩45,651 | ₩45,455 | ₩45,651 | +0.28% | 3.5천 |
| 2026.10.01 | ₩45,000 | ₩45,067 | ₩44,860 | ₩45,060 | +0.13% | 1.1천 |
| 2026.09.30 | ₩45,268 | ₩45,334 | ₩45,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,313 |
| +0.10% |
| 1.8천 |
| 2026.09.29 | ₩45,602 | ₩45,762 | ₩45,535 | ₩45,704 | +0.22% | 3천 |
|---|
| 2026.09.28 | ₩45,455 | ₩45,829 | ₩45,428 | ₩45,709 | +0.56% | 2.1천 |
|---|
| 2026.09.25 | ₩46,057 | ₩46,150 | ₩46,057 | ₩46,150 | +0.20% | 400 |
|---|
| 2026.09.24 | ₩45,468 | ₩45,762 | ₩45,468 | ₩45,639 | +0.38% | 900 |
|---|
| 2026.09.23 | ₩45,910 | ₩45,910 | ₩45,831 | ₩45,831 | -0.17% | 700 |
|---|
| 2026.09.22 | ₩46,404 | ₩46,657 | ₩46,337 | ₩46,590 | +0.40% | 8.1천 |
|---|
| 2026.09.21 | ₩46,204 | ₩46,434 | ₩46,190 | ₩46,434 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩45,570 | ₩45,570 | ₩45,570 | ₩45,570 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,749 | ₩45,749 | ₩45,207 | ₩45,207 | -1.18% | 700 |
|---|
| 2026.09.15 | ₩45,375 | ₩45,375 | ₩45,268 | ₩45,347 | -0.06% | 5.4천 |
|---|
| 2026.09.14 | ₩45,482 | ₩45,689 | ₩45,482 | ₩45,508 | +0.06% | 700 |
|---|
| 2026.09.11 | ₩46,331 | ₩46,358 | ₩46,271 | ₩46,299 | -0.07% | 1.6천 |
|---|
| 2026.09.10 | ₩45,823 | ₩45,823 | ₩45,789 | ₩45,819 | -0.01% | 1.7천 |
|---|
| 2026.09.09 | ₩47,327 | ₩47,327 | ₩46,469 | ₩46,469 | -1.81% | 6천 |
|---|
| 2026.09.08 | ₩47,033 | ₩47,033 | ₩46,855 | ₩46,855 | -0.38% | 1.4천 |
|---|
| 2026.09.04 | ₩46,951 | ₩46,951 | ₩46,752 | ₩46,827 | -0.26% | 1.3천 |
|---|
| 2026.09.03 | ₩46,538 | ₩46,645 | ₩46,538 | ₩46,561 | +0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩46,097 | ₩46,110 | ₩45,990 | ₩46,083 | -0.03% | 3.3천 |
|---|
| 2026.09.01 | ₩46,097 | ₩46,204 | ₩45,883 | ₩45,884 | -0.46% | 2.6천 |
|---|
| 2026.08.31 | ₩46,271 | ₩46,271 | ₩46,137 | ₩46,267 | -0.01% | 1.1천 |
|---|
| 2026.08.28 | ₩46,776 | ₩46,866 | ₩46,553 | ₩46,553 | -0.48% | 1.2천 |
|---|
| 2026.08.27 | ₩46,879 | ₩46,879 | ₩46,699 | ₩46,803 | -0.16% | 3.1천 |
|---|
| 2026.08.26 | ₩46,859 | ₩46,859 | ₩46,839 | ₩46,839 | -0.04% | 900 |
|---|
| 2026.08.25 | ₩46,806 | ₩46,937 | ₩46,806 | ₩46,937 | +0.28% | 2.5천 |
|---|
| 2026.08.24 | ₩46,592 | ₩46,592 | ₩46,458 | ₩46,479 | -0.24% | 2.6천 |
|---|
| 2026.08.21 | ₩46,792 | ₩46,792 | ₩46,779 | ₩46,789 | -0.01% | 2천 |
|---|
| 2026.08.20 | ₩46,378 | ₩46,485 | ₩46,244 | ₩46,287 | -0.20% | 9.8천 |
|---|
| 2026.08.19 | ₩46,230 | ₩46,299 | ₩46,230 | ₩46,299 | +0.15% | 400 |
|---|
| 2026.08.18 | ₩46,578 | ₩46,578 | ₩46,190 | ₩46,190 | -0.83% | 1.1천 |
|---|
| 2026.08.17 | ₩47,274 | ₩47,367 | ₩47,207 | ₩47,233 | -0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩47,126 | ₩47,126 | ₩46,933 | ₩46,965 | -0.34% | 2.8천 |
|---|
| 2026.08.13 | ₩47,033 | ₩47,167 | ₩47,033 | ₩47,122 | +0.19% | 3.4천 |
|---|
| 2026.08.12 | ₩46,991 | ₩46,991 | ₩46,866 | ₩46,882 | -0.23% | 1.2천 |
|---|
| 2026.08.11 | ₩46,592 | ₩46,592 | ₩46,336 | ₩46,336 | -0.55% | 2.6천 |
|---|
| 2026.08.10 | ₩46,297 | ₩46,311 | ₩46,217 | ₩46,228 | -0.15% | 2.7천 |
|---|
| 2026.08.07 | ₩46,378 | ₩46,420 | ₩46,317 | ₩46,420 | +0.09% | 800 |
|---|
| 2026.08.06 | ₩46,016 | ₩46,184 | ₩46,015 | ₩46,015 | -0.00% | 1.4천 |
|---|
| 2026.08.05 | ₩46,739 | ₩46,739 | ₩46,511 | ₩46,511 | -0.49% | 3.6천 |
|---|
| 2026.08.04 | ₩46,103 | ₩46,471 | ₩46,103 | ₩46,376 | +0.59% | 2.8천 |
|---|
| 2026.08.03 | ₩45,348 | ₩45,428 | ₩45,348 | ₩45,415 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩45,602 | ₩45,602 | ₩45,237 | ₩45,237 | -0.80% | 2천 |
|---|
| 2026.07.30 | ₩44,652 | ₩45,107 | ₩44,652 | ₩45,107 | +1.02% | 700 |
|---|
| 2026.07.29 | ₩43,542 | ₩43,542 | ₩43,315 | ₩43,365 | -0.41% | 1.6천 |
|---|
| 2026.07.28 | ₩43,877 | ₩44,091 | ₩43,663 | ₩44,076 | +0.45% | 26.7만 |
|---|
| 2026.07.27 | ₩44,652 | ₩44,652 | ₩44,452 | ₩44,582 | -0.16% | 1.1천 |
|---|
| 2026.07.24 | ₩44,566 | ₩44,773 | ₩44,525 | ₩44,525 | -0.09% | 3.7천 |
|---|
| 2026.07.23 | ₩44,773 | ₩44,846 | ₩44,559 | ₩44,619 | -0.34% | 22.9만 |
|---|
| 2026.07.22 | ₩45,227 | ₩45,241 | ₩45,227 | ₩45,241 | +0.03% | 400 |
|---|
| 2026.07.21 | ₩44,947 | ₩45,415 | ₩44,947 | ₩45,368 | +0.94% | 4.6천 |
|---|
| 2026.07.20 | ₩44,563 | ₩44,599 | ₩44,289 | ₩44,289 | -0.62% | 2.4천 |
|---|
| 2026.07.17 | ₩44,305 | ₩44,733 | ₩44,238 | ₩44,416 | +0.25% | 2.2만 |
|---|
| 2026.07.16 | ₩44,840 | ₩44,840 | ₩44,773 | ₩44,775 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩45,301 | ₩45,495 | ₩44,993 | ₩45,456 | +0.34% | 5.2천 |
|---|
| 2026.07.14 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩45,254 | ₩45,254 | ₩44,813 | ₩44,820 | -0.96% | 4.7천 |
|---|
| 2026.07.10 | ₩45,548 | ₩45,963 | ₩45,548 | ₩45,869 | +0.70% | 2.9천 |
|---|
| 2026.07.09 | ₩45,823 | ₩45,910 | ₩45,774 | ₩45,821 | -0.00% | 8.3천 |
|---|
| 2026.07.08 | ₩44,880 | ₩45,455 | ₩44,880 | ₩45,415 | +1.19% | 2.4천 |
|---|
| 2026.07.07 | ₩45,816 | ₩45,990 | ₩45,575 | ₩45,722 | -0.20% | 2.1만 |
|---|
| 2026.07.06 | ₩46,777 | ₩46,806 | ₩46,672 | ₩46,743 | -0.07% | 4.1천 |
|---|
| 2026.07.02 | ₩46,337 | ₩46,337 | ₩45,482 | ₩45,720 | -1.33% | 2.5천 |
|---|
| 2026.07.01 | ₩46,070 | ₩46,083 | ₩45,750 | ₩45,750 | -0.69% | 2.1천 |
|---|
| 2026.06.30 | ₩46,271 | ₩46,538 | ₩46,197 | ₩46,511 | +0.52% | 3천 |
|---|
| 2026.06.29 | ₩45,629 | ₩45,990 | ₩45,502 | ₩45,990 | +0.79% | 1.7만 |
|---|
| 2026.06.26 | ₩45,535 | ₩45,709 | ₩45,535 | ₩45,702 | +0.37% | 3.6천 |
|---|
| 2026.06.25 | ₩46,618 | ₩46,618 | ₩45,950 | ₩46,201 | -0.90% | 2.3만 |
|---|
| 2026.06.24 | ₩45,689 | ₩45,689 | ₩45,375 | ₩45,623 | -0.14% | 23.3만 |
|---|
| 2026.06.23 | ₩45,696 | ₩45,963 | ₩45,696 | ₩45,736 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩47,568 | ₩47,568 | ₩47,394 | ₩47,541 | -0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩47,260 | ₩47,327 | ₩47,167 | ₩47,282 | +0.05% | 1.8천 |
|---|
| 2026.06.17 | ₩47,367 | ₩47,595 | ₩46,739 | ₩46,744 | -1.32% | 6천 |
|---|
| 2026.06.16 | ₩47,153 | ₩47,153 | ₩46,712 | ₩46,755 | -0.85% | 5천 |
|---|
| 2026.06.15 | ₩47,033 | ₩47,060 | ₩46,792 | ₩46,910 | -0.26% | 5.5천 |
|---|
| 2026.06.12 | ₩45,803 | ₩46,224 | ₩45,803 | ₩46,095 | +0.64% | 3.8천 |
|---|
| 2026.06.11 | ₩44,706 | ₩45,839 | ₩44,532 | ₩45,839 | +2.53% | 7.5천 |
|---|
| 2026.06.10 | ₩44,786 | ₩44,786 | ₩44,079 | ₩44,079 | -1.58% | 2.5천 |
|---|
| 2026.06.09 | ₩45,508 | ₩45,508 | ₩43,984 | ₩44,711 | -1.75% | 2.5천 |
|---|
| 2026.06.08 | ₩45,080 | ₩45,104 | ₩44,785 | ₩44,785 | -0.66% | 9.3천 |
|---|
| 2026.06.05 | ₩45,230 | ₩45,388 | ₩44,211 | ₩44,211 | -2.25% | 8.5천 |
|---|
| 2026.06.04 | ₩46,117 | ₩46,485 | ₩46,043 | ₩46,374 | +0.56% | 8.4천 |
|---|
| 2026.06.03 | ₩46,471 | ₩46,545 | ₩46,376 | ₩46,376 | -0.20% | 5.3천 |
|---|
| 2026.06.02 | ₩46,632 | ₩46,832 | ₩46,458 | ₩46,806 | +0.37% | 2.2천 |
|---|
| 2026.06.01 | ₩46,070 | ₩46,489 | ₩45,968 | ₩46,329 | +0.56% | 6.8천 |
|---|
| 2026.05.29 | ₩46,324 | ₩46,324 | ₩46,083 | ₩46,134 | -0.41% | 1.2천 |
|---|
| 2026.05.28 | ₩45,682 | ₩46,146 | ₩45,682 | ₩46,146 | +1.02% | 900 |
|---|
| 2026.05.27 | ₩46,271 | ₩46,324 | ₩45,936 | ₩46,103 | -0.36% | 5천 |
|---|
| 2026.05.26 | ₩46,103 | ₩46,204 | ₩46,057 | ₩46,202 | +0.21% | 4.1천 |
|---|
| 2026.05.22 | ₩45,268 | ₩45,415 | ₩45,201 | ₩45,201 | -0.15% | 2.6천 |
|---|
| 2026.05.21 | ₩44,773 | ₩45,655 | ₩44,773 | ₩45,325 | +1.23% | 5.8천 |
|---|
| 2026.05.20 | ₩44,405 | ₩45,034 | ₩44,405 | ₩45,032 | +1.41% | 2.2천 |
|---|
| 2026.05.19 | ₩44,051 | ₩44,325 | ₩43,862 | ₩44,055 | +0.01% | 4.3천 |
|---|
| 2026.05.18 | ₩44,840 | ₩44,840 | ₩44,184 | ₩44,568 | -0.61% | 4.4천 |
|---|
| 2026.05.15 | ₩44,345 | ₩44,432 | ₩44,211 | ₩44,222 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩45,642 | ₩45,722 | ₩45,589 | ₩45,589 | -0.12% | 1천 |
|---|
| 2026.05.13 | ₩45,227 | ₩45,585 | ₩45,227 | ₩45,585 | +0.79% | 1.4천 |
|---|
| 2026.05.12 | ₩45,187 | ₩45,201 | ₩44,800 | ₩45,127 | -0.13% | 1.5천 |
|---|
| 2026.05.11 | ₩45,843 | ₩45,950 | ₩45,736 | ₩45,950 | +0.23% | 3.8천 |
|---|
| 2026.05.08 | ₩45,722 | ₩45,910 | ₩45,696 | ₩45,841 | +0.26% | 1.1천 |
|---|
| 2026.05.07 | ₩46,164 | ₩46,164 | ₩45,268 | ₩45,301 | -1.87% | 3.9천 |
|---|
| 2026.05.06 | ₩46,699 | ₩46,699 | ₩45,923 | ₩46,117 | -1.25% | 3.2천 |
|---|
| 2026.05.05 | ₩44,492 | ₩44,786 | ₩44,459 | ₩44,719 | +0.51% | 1.1만 |
|---|
| 2026.05.04 | ₩44,265 | ₩44,452 | ₩43,770 | ₩43,924 | -0.77% | 7.7천 |
|---|
| 2026.05.01 | ₩44,358 | ₩44,612 | ₩44,358 | ₩44,414 | +0.13% | 2.1천 |
|---|
| 2026.04.30 | ₩43,930 | ₩44,531 | ₩43,930 | ₩44,531 | +1.37% | 4.6천 |
|---|
| 2026.04.29 | ₩43,743 | ₩43,743 | ₩43,342 | ₩43,449 | -0.67% | 5.6천 |
|---|
| 2026.04.28 | ₩43,583 | ₩43,790 | ₩43,569 | ₩43,696 | +0.26% | 6.4천 |
|---|
| 2026.04.27 | ₩44,291 | ₩44,412 | ₩44,151 | ₩44,206 | -0.19% | 5.8천 |
|---|
| 2026.04.24 | ₩44,104 | ₩44,311 | ₩44,004 | ₩44,263 | +0.36% | 5.2천 |
|---|
| 2026.04.23 | ₩44,225 | ₩44,225 | ₩43,436 | ₩43,793 | -0.98% | 1.9만 |
|---|
| 2026.04.22 | ₩44,091 | ₩44,291 | ₩44,037 | ₩44,176 | +0.19% | 2.1만 |
|---|
| 2026.04.21 | ₩44,278 | ₩44,278 | ₩43,703 | ₩43,711 | -1.28% | 9.7천 |
|---|
| 2026.04.20 | ₩44,566 | ₩44,786 | ₩44,566 | ₩44,717 | +0.34% | 2.6만 |
|---|
| 2026.04.17 | ₩45,121 | ₩45,413 | ₩44,897 | ₩45,067 | -0.12% | 2만 |
|---|
| 2026.04.16 | ₩44,211 | ₩44,398 | ₩44,051 | ₩44,180 | -0.07% | 4.5만 |
|---|
| 2026.04.15 | ₩44,211 | ₩44,385 | ₩44,211 | ₩44,313 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩44,238 | ₩44,532 | ₩44,238 | ₩44,418 | +0.41% | 5.9천 |
|---|
| 2026.04.13 | ₩43,115 | ₩43,886 | ₩43,115 | ₩43,886 | +1.79% | 7.2천 |
|---|
| 2026.04.10 | ₩43,462 | ₩43,636 | ₩43,422 | ₩43,569 | +0.25% | 7.3천 |
|---|
| 2026.04.09 | ₩43,155 | ₩43,529 | ₩42,934 | ₩43,382 | +0.53% | 8.5천 |
|---|
| 2026.04.08 | ₩43,703 | ₩43,714 | ₩43,329 | ₩43,637 | -0.15% | 3.1만 |
|---|
| 2026.04.07 | ₩41,229 | ₩41,510 | ₩40,855 | ₩41,450 | +0.54% | 5.5천 |
|---|
| 2026.04.06 | ₩41,282 | ₩41,523 | ₩41,201 | ₩41,420 | +0.33% | 8.4천 |
|---|
| 2026.04.02 | ₩40,400 | ₩41,216 | ₩40,239 | ₩41,216 | +2.02% | 8.9천 |
|---|
| 2026.04.01 | ₩41,352 | ₩41,777 | ₩41,352 | ₩41,546 | +0.47% | 1.9천 |
|---|
| 2026.03.31 | ₩39,704 | ₩40,756 | ₩39,704 | ₩40,756 | +2.65% | 5.9천 |
|---|
| 2026.03.30 | ₩39,745 | ₩39,745 | ₩39,103 | ₩39,191 | -1.39% | 5천 |
|---|
| 2026.03.27 | ₩39,584 | ₩39,584 | ₩39,196 | ₩39,310 | -0.69% | 1.1만 |
|---|
| 2026.03.26 | ₩40,420 | ₩40,507 | ₩39,743 | ₩39,743 | -1.67% | 3.6천 |
|---|
| 2026.03.25 | ₩40,975 | ₩41,135 | ₩40,881 | ₩41,040 | +0.16% | 4.5천 |
|---|
| 2026.03.24 | ₩40,293 | ₩40,540 | ₩40,293 | ₩40,431 | +0.34% | 1.5천 |
|---|
| 2026.03.23 | ₩40,627 | ₩41,196 | ₩40,594 | ₩40,837 | +0.52% | 9.1천 |
|---|
| 2026.03.20 | ₩40,132 | ₩40,132 | ₩39,450 | ₩39,504 | -1.57% | 4.5천 |
|---|
| 2026.03.19 | ₩40,159 | ₩41,055 | ₩40,159 | ₩41,055 | +2.23% | 6.1천 |
|---|
| 2026.03.18 | ₩41,644 | ₩41,684 | ₩41,130 | ₩41,130 | -1.23% | 6.5천 |
|---|
| 2026.03.17 | ₩42,112 | ₩42,138 | ₩41,851 | ₩41,964 | -0.35% | 5.2천 |
|---|
| 2026.03.16 | ₩41,804 | ₩41,898 | ₩41,617 | ₩41,752 | -0.12% | 4.4천 |
|---|
| 2026.03.13 | ₩41,349 | ₩41,510 | ₩40,627 | ₩40,788 | -1.36% | 6.9천 |
|---|
| 2026.03.12 | ₩41,844 | ₩41,844 | ₩41,149 | ₩41,323 | -1.25% | 7.7천 |
|---|
| 2026.03.11 | ₩42,045 | ₩42,299 | ₩41,918 | ₩42,232 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩42,299 | ₩42,979 | ₩42,152 | ₩42,312 | +0.03% | 7.9천 |
|---|
| 2026.03.09 | ₩40,761 | ₩42,152 | ₩40,567 | ₩41,998 | +3.03% | 4.2천 |
|---|
| 2026.03.06 | ₩41,189 | ₩41,603 | ₩41,189 | ₩41,483 | +0.71% | 6.9천 |
|---|
| 2026.03.05 | ₩42,339 | ₩42,473 | ₩41,533 | ₩41,932 | -0.96% | 8.2천 |
|---|
| 2026.03.04 | ₩42,740 | ₩43,088 | ₩42,593 | ₩42,981 | +0.56% | 3.7천 |
|---|
| 2026.03.03 | ₩41,884 | ₩42,419 | ₩41,262 | ₩42,326 | +1.05% | 2.4만 |
|---|
| 2026.03.02 | ₩43,609 | ₩44,051 | ₩43,609 | ₩43,965 | +0.82% | 8.8천 |
|---|
| 2026.02.27 | ₩44,719 | ₩44,840 | ₩44,634 | ₩44,706 | -0.03% | 4.1천 |
|---|
| 2026.02.26 | ₩45,054 | ₩45,054 | ₩44,572 | ₩44,853 | -0.45% | 6.2천 |
|---|
| 2026.02.25 | ₩44,813 | ₩45,094 | ₩44,813 | ₩45,060 | +0.55% | 3천 |
|---|
| 2026.02.24 | ₩44,372 | ₩44,612 | ₩44,305 | ₩44,594 | +0.50% | 4천 |
|---|
| 2026.02.23 | ₩44,706 | ₩44,800 | ₩44,265 | ₩44,385 | -0.72% | 8.8천 |
|---|
| 2026.02.20 | ₩44,559 | ₩44,746 | ₩44,532 | ₩44,746 | +0.42% | 4.9천 |
|---|
| 2026.02.19 | ₩43,730 | ₩44,024 | ₩43,637 | ₩44,023 | +0.67% | 7.6천 |
|---|
| 2026.02.18 | ₩44,184 | ₩44,345 | ₩44,024 | ₩44,144 | -0.09% | 1.3만 |
|---|
| 2026.02.17 | ₩43,449 | ₩43,744 | ₩43,222 | ₩43,744 | +0.68% | 4.4천 |
|---|
| 2026.02.13 | ₩43,649 | ₩43,803 | ₩43,349 | ₩43,803 | +0.35% | 5천 |
|---|
| 2026.02.12 | ₩44,465 | ₩44,479 | ₩43,663 | ₩43,730 | -1.65% | 6.3천 |
|---|
| 2026.02.11 | ₩44,238 | ₩44,438 | ₩43,916 | ₩44,394 | +0.35% | 1.3만 |
|---|
| 2026.02.10 | ₩44,198 | ₩44,238 | ₩44,051 | ₩44,051 | -0.33% | 7.6천 |
|---|
| 2026.02.09 | ₩43,623 | ₩44,225 | ₩43,616 | ₩44,171 | +1.26% | 5.8천 |
|---|
| 2026.02.06 | ₩42,860 | ₩43,446 | ₩42,860 | ₩43,446 | +1.37% | 1.1천 |
|---|
| 2026.02.05 | ₩42,620 | ₩42,633 | ₩42,300 | ₩42,366 | -0.60% | 5.1천 |
|---|
| 2026.02.04 | ₩43,476 | ₩43,476 | ₩42,767 | ₩42,927 | -1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩43,248 | ₩43,349 | ₩42,967 | ₩43,288 | +0.09% | 6.5천 |
|---|
| 2026.02.02 | ₩42,927 | ₩43,288 | ₩42,927 | ₩43,286 | +0.83% | 3.8천 |
|---|
| 2026.01.30 | ₩43,556 | ₩43,556 | ₩42,860 | ₩43,034 | -1.20% | 6.5천 |
|---|
| 2026.01.29 | ₩43,897 | ₩43,897 | ₩43,516 | ₩43,756 | -0.32% | 5.3천 |
|---|
| 2026.01.28 | ₩43,783 | ₩43,783 | ₩43,556 | ₩43,734 | -0.11% | 4.2천 |
|---|
| 2026.01.27 | ₩43,476 | ₩43,855 | ₩43,476 | ₩43,855 | +0.87% | 3.6천 |
|---|
| 2026.01.26 | ₩43,181 | ₩43,222 | ₩43,135 | ₩43,135 | -0.11% | 3.9천 |
|---|
| 2026.01.23 | ₩42,486 | ₩42,994 | ₩42,486 | ₩42,994 | +1.20% | 4.4천 |
|---|
| 2026.01.22 | ₩42,740 | ₩42,753 | ₩42,684 | ₩42,684 | -0.13% | 2.6천 |
|---|
| 2026.01.21 | ₩42,285 | ₩42,542 | ₩42,138 | ₩42,542 | +0.61% | 5.5천 |
|---|
| 2026.01.20 | ₩42,165 | ₩42,339 | ₩42,031 | ₩42,071 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩42,713 | ₩42,713 | ₩42,533 | ₩42,700 | -0.03% | 8.9천 |
|---|
| 2026.01.15 | ₩42,767 | ₩42,820 | ₩42,606 | ₩42,663 | -0.24% | 8천 |
|---|
| 2026.01.14 | ₩42,459 | ₩42,569 | ₩42,382 | ₩42,569 | +0.26% | 3.2천 |
|---|
| 2026.01.13 | ₩42,673 | ₩42,673 | ₩42,339 | ₩42,433 | -0.56% | 1.9만 |
|---|
| 2026.01.12 | ₩42,392 | ₩42,767 | ₩42,392 | ₩42,756 | +0.86% | 6.7천 |
|---|
| 2026.01.09 | ₩42,125 | ₩42,355 | ₩42,125 | ₩42,355 | +0.55% | 1.2만 |
|---|
| 2026.01.08 | ₩41,978 | ₩42,045 | ₩41,911 | ₩42,025 | +0.11% | 1.5만 |
|---|
| 2026.01.07 | ₩41,964 | ₩42,058 | ₩41,857 | ₩42,014 | +0.12% | 7.5만 |
|---|
| 2026.01.06 | ₩42,101 | ₩42,232 | ₩42,101 | ₩42,174 | +0.17% | 1.2만 |
|---|
| 2026.01.05 | ₩41,630 | ₩41,991 | ₩41,496 | ₩41,922 | +0.70% | 1.2만 |
|---|
| 2026.01.02 | ₩41,323 | ₩41,363 | ₩41,131 | ₩41,301 | -0.05% | 2만 |
|---|
| 2025.12.31 | ₩40,948 | ₩40,948 | ₩40,707 | ₩40,735 | -0.52% | 1.8천 |
|---|
| 2025.12.30 | ₩41,002 | ₩41,002 | ₩40,908 | ₩40,908 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩40,694 | ₩40,841 | ₩40,694 | ₩40,768 | +0.18% | 1.1천 |
|---|
| 2025.12.26 | ₩40,868 | ₩40,885 | ₩40,861 | ₩40,885 | +0.04% | 600 |
|---|
| 2025.12.24 | ₩40,717 | ₩40,781 | ₩40,707 | ₩40,781 | +0.16% | 4.6천 |
|---|
| 2025.12.23 | ₩40,547 | ₩40,734 | ₩40,534 | ₩40,681 | +0.33% | 2.3만 |
|---|
| 2025.12.22 | ₩40,413 | ₩40,560 | ₩40,413 | ₩40,520 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩40,285 | ₩40,493 | ₩40,285 | ₩40,308 | +0.06% | 1.1만 |
|---|
| 2025.12.18 | ₩40,346 | ₩40,386 | ₩40,266 | ₩40,310 | -0.09% | 3.8천 |
|---|
| 2025.12.17 | ₩40,333 | ₩40,333 | ₩39,852 | ₩39,892 | -1.09% | 2.2천 |
|---|
| 2025.12.16 | ₩40,493 | ₩40,493 | ₩40,119 | ₩40,266 | -0.56% | 7.3천 |
|---|
| 2025.12.15 | ₩40,547 | ₩40,627 | ₩40,509 | ₩40,509 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩40,480 | ₩40,500 | ₩40,333 | ₩40,374 | -0.26% | 1.1천 |
|---|
| 2025.12.11 | ₩40,574 | ₩40,761 | ₩40,574 | ₩40,689 | +0.28% | 3.6천 |
|---|
| 2025.12.10 | ₩40,213 | ₩40,614 | ₩40,172 | ₩40,614 | +1.00% | 1.4천 |
|---|
| 2025.12.09 | ₩40,266 | ₩40,266 | ₩40,119 | ₩40,168 | -0.24% | 1.1천 |
|---|
| 2025.12.08 | ₩40,360 | ₩40,360 | ₩40,172 | ₩40,269 | -0.23% | 1.1만 |
|---|
| 2025.12.05 | ₩40,574 | ₩40,627 | ₩40,306 | ₩40,358 | -0.53% | 4.1천 |
|---|
| 2025.12.04 | ₩40,226 | ₩40,361 | ₩40,226 | ₩40,247 | +0.05% | 5.8천 |
|---|
| 2025.12.03 | ₩40,066 | ₩40,119 | ₩40,066 | ₩40,099 | +0.08% | 800 |
|---|
| 2025.12.02 | ₩39,932 | ₩39,946 | ₩39,865 | ₩39,946 | +0.04% | 2.8천 |
|---|
| 2025.12.01 | ₩39,959 | ₩39,959 | ₩39,771 | ₩39,805 | -0.38% | 2.1천 |
|---|
| 2025.11.28 | ₩39,838 | ₩40,099 | ₩39,838 | ₩40,099 | +0.65% | 500 |
|---|
| 2025.11.26 | ₩39,745 | ₩39,985 | ₩39,745 | ₩39,918 | +0.44% | 1천 |
|---|
| 2025.11.25 | ₩39,183 | ₩39,584 | ₩39,183 | ₩39,584 | +1.02% | 6천 |
|---|
| 2025.11.24 | ₩38,942 | ₩39,167 | ₩38,942 | ₩39,167 | +0.58% | 3천 |
|---|
| 2025.11.21 | ₩38,775 | ₩39,092 | ₩38,715 | ₩38,984 | +0.54% | 9.1천 |
|---|
| 2025.11.20 | ₩39,611 | ₩39,638 | ₩38,734 | ₩38,734 | -2.21% | 1.9천 |
|---|
| 2025.11.19 | ₩39,345 | ₩39,464 | ₩39,143 | ₩39,277 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩39,236 | ₩39,464 | ₩39,236 | ₩39,397 | +0.41% | 1.9천 |
|---|
| 2025.11.17 | ₩40,186 | ₩40,186 | ₩39,592 | ₩39,761 | -1.06% | 1.4천 |
|---|
| 2025.11.14 | ₩39,838 | ₩40,346 | ₩39,838 | ₩40,201 | +0.91% | 3.7천 |
|---|
| 2025.11.13 | ₩40,841 | ₩40,841 | ₩40,340 | ₩40,357 | -1.19% | 1.7천 |
|---|
| 2025.11.12 | ₩40,881 | ₩40,988 | ₩40,828 | ₩40,975 | +0.23% | 6.3천 |
|---|
| 2025.11.11 | ₩40,801 | ₩40,895 | ₩40,748 | ₩40,814 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩40,667 | ₩40,742 | ₩40,651 | ₩40,742 | +0.18% | 1.8천 |
|---|
| 2025.11.07 | ₩39,972 | ₩40,225 | ₩39,779 | ₩40,225 | +0.63% | 2.6천 |
|---|
| 2025.11.06 | ₩40,298 | ₩40,320 | ₩40,186 | ₩40,298 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩40,413 | ₩40,721 | ₩40,413 | ₩40,705 | +0.72% | 2.7천 |
|---|
| 2025.11.04 | ₩40,427 | ₩40,563 | ₩40,360 | ₩40,366 | -0.15% | 800 |
|---|
| 2025.11.03 | ₩40,961 | ₩41,082 | ₩40,895 | ₩41,055 | +0.23% | 4.7천 |
|---|
| 2025.10.31 | ₩40,881 | ₩41,002 | ₩40,841 | ₩40,929 | +0.12% | 1천 |
|---|
| 2025.10.30 | ₩40,921 | ₩41,102 | ₩40,868 | ₩41,055 | +0.33% | 4.4천 |
|---|
| 2025.10.29 | ₩41,470 | ₩41,537 | ₩41,220 | ₩41,252 | -0.53% | 1.5천 |
|---|
| 2025.10.28 | ₩41,175 | ₩41,363 | ₩41,175 | ₩41,336 | +0.39% | 2.7천 |
|---|
| 2025.10.27 | ₩41,216 | ₩41,229 | ₩41,109 | ₩41,149 | -0.16% | 5.9천 |
|---|
| 2025.10.24 | ₩40,841 | ₩40,841 | ₩40,785 | ₩40,785 | -0.14% | 600 |
|---|
| 2025.10.23 | ₩40,427 | ₩40,528 | ₩40,427 | ₩40,514 | +0.22% | 7.7천 |
|---|
| 2025.10.22 | ₩40,353 | ₩40,353 | ₩40,106 | ₩40,182 | -0.42% | 800 |
|---|
| 2025.10.21 | ₩40,416 | ₩40,416 | ₩40,286 | ₩40,286 | -0.32% | 1.3천 |
|---|
| 2025.10.20 | ₩40,453 | ₩40,614 | ₩40,413 | ₩40,544 | +0.22% | 8.1천 |
|---|
| 2025.10.17 | ₩39,972 | ₩40,166 | ₩39,852 | ₩40,166 | +0.49% | 900 |
|---|
| 2025.10.16 | ₩40,373 | ₩40,427 | ₩40,187 | ₩40,189 | -0.46% | 6.1천 |
|---|
| 2025.10.15 | ₩40,146 | ₩40,159 | ₩40,080 | ₩40,080 | -0.16% | 2천 |
|---|
| 2025.10.14 | ₩39,932 | ₩40,039 | ₩39,833 | ₩39,833 | -0.25% | 1.7천 |
|---|
| 2025.10.13 | ₩39,704 | ₩39,838 | ₩39,704 | ₩39,819 | +0.29% | 1.7천 |
|---|
| 2025.10.10 | ₩39,517 | ₩39,517 | ₩39,210 | ₩39,210 | -0.78% | 3.2천 |
|---|