시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Large Cap Growth ETF 과거 주가
Fidelity Fundamental Large Cap Growth ETF · FFLG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Large Cap Growth ETF · FFLG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,260 | ₩46,314 | ₩46,026 | ₩46,273 | +0.03% | 10.1만 |
| 2026.10.08 | ₩46,488 | ₩46,535 | ₩45,738 | ₩45,912 | -1.24% | 12.2만 |
| 2026.10.07 | ₩46,514 | ₩46,776 | ₩46,367 | ₩46,742 | +0.49% | 6.6만 |
| 2026.10.06 | ₩46,996 | ₩47,157 | ₩46,876 | ₩46,916 | -0.17% | 7.1만 |
| 2026.10.05 | ₩46,354 | ₩46,809 | ₩46,354 | ₩46,675 | +0.69% | 10.6만 |
| 2026.10.02 | ₩46,260 | ₩46,447 | ₩46,113 | ₩46,166 | -0.20% | 3.7만 |
| 2026.10.01 | ₩45,765 | ₩45,805 | ₩45,376 | ₩45,711 | -0.12% | 4만 |
| 2026.09.30 | ₩45,805 | ₩46,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,597 |
| -0.45% |
| 15.4만 |
| 2026.09.29 | ₩45,818 | ₩45,845 | ₩45,524 | ₩45,644 | -0.38% | 4.6만 |
|---|
| 2026.09.28 | ₩45,738 | ₩45,899 | ₩45,403 | ₩45,604 | -0.29% | 6.9만 |
|---|
| 2026.09.25 | ₩45,919 | ₩46,052 | ₩45,671 | ₩45,972 | +0.12% | 3.7만 |
|---|
| 2026.09.24 | ₩45,202 | ₩45,818 | ₩45,202 | ₩45,791 | +1.30% | 4.6만 |
|---|
| 2026.09.23 | ₩46,193 | ₩46,193 | ₩45,536 | ₩45,604 | -1.28% | 4.2만 |
|---|
| 2026.09.22 | ₩45,912 | ₩46,340 | ₩45,912 | ₩46,273 | +0.79% | 3.6만 |
|---|
| 2026.09.21 | ₩45,202 | ₩46,034 | ₩45,202 | ₩45,952 | +1.66% | 4.8만 |
|---|
| 2026.09.18 | ₩44,734 | ₩44,801 | ₩44,506 | ₩44,774 | +0.09% | 4.5만 |
|---|
| 2026.09.17 | ₩44,506 | ₩44,533 | ₩44,377 | ₩44,519 | +0.03% | 2.3만 |
|---|
| 2026.09.16 | ₩43,783 | ₩44,104 | ₩43,381 | ₩43,649 | -0.31% | 6.5만 |
|---|
| 2026.09.15 | ₩43,796 | ₩43,816 | ₩43,448 | ₩43,515 | -0.64% | 3.6만 |
|---|
| 2026.09.14 | ₩43,622 | ₩44,051 | ₩43,435 | ₩43,810 | +0.43% | 5.9만 |
|---|
| 2026.09.11 | ₩44,412 | ₩44,580 | ₩44,352 | ₩44,359 | -0.12% | 3.9만 |
|---|
| 2026.09.10 | ₩43,904 | ₩44,153 | ₩43,904 | ₩43,944 | +0.09% | 5.4만 |
|---|
| 2026.09.09 | ₩44,493 | ₩44,586 | ₩44,404 | ₩44,426 | -0.15% | 2.7만 |
|---|
| 2026.09.08 | ₩44,894 | ₩45,015 | ₩44,656 | ₩44,667 | -0.51% | 4.3만 |
|---|
| 2026.09.04 | ₩44,707 | ₩44,975 | ₩44,680 | ₩44,801 | +0.21% | 3.4만 |
|---|
| 2026.09.03 | ₩44,185 | ₩44,667 | ₩44,145 | ₩44,573 | +0.88% | 3.9만 |
|---|
| 2026.09.02 | ₩43,756 | ₩44,078 | ₩43,703 | ₩43,997 | +0.55% | 6.8만 |
|---|
| 2026.09.01 | ₩43,582 | ₩43,984 | ₩43,529 | ₩43,703 | +0.28% | 2.8만 |
|---|
| 2026.08.31 | ₩44,091 | ₩44,145 | ₩43,897 | ₩44,131 | +0.09% | 4.6만 |
|---|
| 2026.08.28 | ₩44,720 | ₩44,921 | ₩44,225 | ₩44,265 | -1.02% | 4.6만 |
|---|
| 2026.08.27 | ₩44,613 | ₩44,854 | ₩44,479 | ₩44,787 | +0.39% | 6.9만 |
|---|
| 2026.08.26 | ₩44,024 | ₩44,131 | ₩43,890 | ₩44,037 | +0.03% | 5.9만 |
|---|
| 2026.08.25 | ₩44,091 | ₩44,258 | ₩43,904 | ₩44,131 | +0.09% | 2.2만 |
|---|
| 2026.08.24 | ₩43,997 | ₩43,997 | ₩43,518 | ₩43,642 | -0.81% | 4.3만 |
|---|
| 2026.08.21 | ₩44,292 | ₩44,372 | ₩44,104 | ₩44,252 | -0.09% | 3.2만 |
|---|
| 2026.08.20 | ₩44,252 | ₩44,399 | ₩43,970 | ₩44,078 | -0.39% | 4.8만 |
|---|
| 2026.08.19 | ₩44,667 | ₩44,667 | ₩44,265 | ₩44,560 | -0.24% | 6.4만 |
|---|
| 2026.08.18 | ₩44,506 | ₩44,627 | ₩44,225 | ₩44,298 | -0.47% | 7.7만 |
|---|
| 2026.08.17 | ₩45,336 | ₩45,564 | ₩45,283 | ₩45,309 | -0.06% | 3.1만 |
|---|
| 2026.08.14 | ₩45,296 | ₩45,396 | ₩45,042 | ₩45,189 | -0.24% | 3.4만 |
|---|
| 2026.08.13 | ₩44,921 | ₩45,370 | ₩44,921 | ₩45,222 | +0.67% | 3만 |
|---|
| 2026.08.12 | ₩45,001 | ₩45,042 | ₩44,814 | ₩44,934 | -0.15% | 14.1만 |
|---|
| 2026.08.11 | ₩44,988 | ₩44,988 | ₩44,345 | ₩44,426 | -1.25% | 4.2만 |
|---|
| 2026.08.10 | ₩44,908 | ₩44,988 | ₩44,627 | ₩44,680 | -0.51% | 7.6만 |
|---|
| 2026.08.07 | ₩44,948 | ₩44,975 | ₩44,593 | ₩44,908 | -0.09% | 4.9만 |
|---|
| 2026.08.06 | ₩44,479 | ₩44,921 | ₩44,399 | ₩44,479 | 0.00% | 7.3만 |
|---|
| 2026.08.05 | ₩45,216 | ₩45,537 | ₩44,787 | ₩44,801 | -0.92% | 6.4만 |
|---|
| 2026.08.04 | ₩44,332 | ₩45,026 | ₩44,258 | ₩44,841 | +1.15% | 5.7만 |
|---|
| 2026.08.03 | ₩42,725 | ₩43,863 | ₩42,632 | ₩43,756 | +2.41% | 32.5만 |
|---|
| 2026.07.31 | ₩42,859 | ₩43,060 | ₩42,069 | ₩42,725 | -0.31% | 7.3만 |
|---|
| 2026.07.30 | ₩41,668 | ₩42,324 | ₩41,668 | ₩42,257 | +1.41% | 11.4만 |
|---|
| 2026.07.29 | ₩42,002 | ₩42,216 | ₩41,105 | ₩41,119 | -2.10% | 7.5만 |
|---|
| 2026.07.28 | ₩41,868 | ₩42,191 | ₩41,252 | ₩42,083 | +0.51% | 8.2만 |
|---|
| 2026.07.27 | ₩43,127 | ₩43,187 | ₩42,049 | ₩42,391 | -1.71% | 6.7만 |
|---|
| 2026.07.24 | ₩43,060 | ₩43,261 | ₩42,524 | ₩42,685 | -0.87% | 4만 |
|---|
| 2026.07.23 | ₩43,234 | ₩43,555 | ₩42,926 | ₩43,194 | -0.09% | 12.8만 |
|---|
| 2026.07.22 | ₩43,770 | ₩44,345 | ₩43,716 | ₩44,011 | +0.55% | 11.6만 |
|---|
| 2026.07.21 | ₩43,810 | ₩44,145 | ₩43,649 | ₩44,052 | +0.55% | 7.5만 |
|---|
| 2026.07.20 | ₩43,502 | ₩43,783 | ₩43,100 | ₩43,120 | -0.88% | 9.9만 |
|---|
| 2026.07.17 | ₩42,658 | ₩43,475 | ₩42,176 | ₩42,953 | +0.69% | 205.5만 |
|---|
| 2026.07.16 | ₩44,479 | ₩44,546 | ₩43,502 | ₩43,703 | -1.75% | 8.8만 |
|---|
| 2026.07.15 | ₩45,109 | ₩45,122 | ₩44,312 | ₩44,934 | -0.39% | 6.6만 |
|---|
| 2026.07.14 | ₩44,827 | ₩45,082 | ₩44,533 | ₩45,075 | +0.55% | 8.8만 |
|---|
| 2026.07.13 | ₩44,961 | ₩44,975 | ₩44,238 | ₩44,312 | -1.44% | 12.2만 |
|---|
| 2026.07.10 | ₩45,189 | ₩45,450 | ₩44,894 | ₩45,430 | +0.53% | 9.3만 |
|---|
| 2026.07.09 | ₩45,095 | ₩45,457 | ₩44,874 | ₩45,242 | +0.33% | 8.6만 |
|---|
| 2026.07.08 | ₩43,984 | ₩44,693 | ₩43,816 | ₩44,667 | +1.55% | 7.5만 |
|---|
| 2026.07.07 | ₩44,613 | ₩44,653 | ₩43,964 | ₩44,452 | -0.36% | 7.2만 |
|---|
| 2026.07.06 | ₩44,921 | ₩45,410 | ₩44,921 | ₩45,189 | +0.60% | 13.3만 |
|---|
| 2026.07.02 | ₩45,564 | ₩45,885 | ₩44,064 | ₩44,452 | -2.44% | 11.6만 |
|---|
| 2026.07.01 | ₩45,912 | ₩45,912 | ₩45,537 | ₩45,550 | -0.79% | 6.2만 |
|---|
| 2026.06.30 | ₩45,611 | ₩46,494 | ₩45,577 | ₩46,434 | +1.81% | 5.5만 |
|---|
| 2026.06.29 | ₩44,814 | ₩45,664 | ₩44,118 | ₩45,577 | +1.70% | 17.7만 |
|---|
| 2026.06.26 | ₩44,118 | ₩44,754 | ₩44,080 | ₩44,339 | +0.50% | 4.3만 |
|---|
| 2026.06.25 | ₩45,336 | ₩45,336 | ₩44,305 | ₩44,707 | -1.39% | 5.5만 |
|---|
| 2026.06.24 | ₩44,854 | ₩45,303 | ₩44,573 | ₩44,774 | -0.18% | 6.8만 |
|---|
| 2026.06.23 | ₩44,881 | ₩45,329 | ₩44,801 | ₩44,827 | -0.12% | 15.2만 |
|---|
| 2026.06.22 | ₩46,568 | ₩46,568 | ₩45,932 | ₩46,086 | -1.04% | 10.3만 |
|---|
| 2026.06.18 | ₩46,073 | ₩46,488 | ₩45,925 | ₩46,427 | +0.77% | 6.8만 |
|---|
| 2026.06.17 | ₩46,086 | ₩46,099 | ₩45,276 | ₩45,376 | -1.54% | 5.1만 |
|---|
| 2026.06.16 | ₩46,421 | ₩46,481 | ₩45,872 | ₩45,872 | -1.18% | 5.5만 |
|---|
| 2026.06.15 | ₩45,965 | ₩46,446 | ₩45,965 | ₩46,421 | +0.99% | 14.1만 |
|---|
| 2026.06.12 | ₩44,881 | ₩45,216 | ₩44,513 | ₩44,928 | +0.10% | 5.5만 |
|---|
| 2026.06.11 | ₩43,783 | ₩44,854 | ₩43,582 | ₩44,814 | +2.35% | 8만 |
|---|
| 2026.06.10 | ₩44,211 | ₩44,633 | ₩43,596 | ₩43,609 | -1.36% | 6.4만 |
|---|
| 2026.06.09 | ₩45,550 | ₩45,790 | ₩43,381 | ₩44,707 | -1.85% | 9.5만 |
|---|
| 2026.06.08 | ₩45,510 | ₩45,644 | ₩45,135 | ₩45,216 | -0.65% | 3.4만 |
|---|
| 2026.06.05 | ₩46,247 | ₩46,280 | ₩44,640 | ₩44,760 | -3.21% | 7.1만 |
|---|
| 2026.06.04 | ₩46,327 | ₩47,037 | ₩46,166 | ₩46,912 | +1.26% | 33.6만 |
|---|
| 2026.06.03 | ₩47,278 | ₩47,278 | ₩46,575 | ₩46,695 | -1.23% | 4.6만 |
|---|
| 2026.06.02 | ₩47,037 | ₩47,304 | ₩46,929 | ₩47,118 | +0.17% | 4만 |
|---|
| 2026.06.01 | ₩46,541 | ₩47,050 | ₩46,474 | ₩46,889 | +0.75% | 19.1만 |
|---|
| 2026.05.29 | ₩46,662 | ₩46,809 | ₩46,394 | ₩46,635 | -0.06% | 4.7만 |
|---|
| 2026.05.28 | ₩46,093 | ₩46,622 | ₩46,032 | ₩46,581 | +1.06% | 6.7만 |
|---|
| 2026.05.27 | ₩46,180 | ₩46,205 | ₩45,845 | ₩46,153 | -0.06% | 5.6만 |
|---|
| 2026.05.26 | ₩45,838 | ₩46,119 | ₩45,765 | ₩45,945 | +0.23% | 4.6만 |
|---|
| 2026.05.22 | ₩45,671 | ₩45,671 | ₩45,283 | ₩45,350 | -0.70% | 4.4만 |
|---|
| 2026.05.21 | ₩44,961 | ₩45,517 | ₩44,961 | ₩45,423 | +1.03% | 5.7만 |
|---|
| 2026.05.20 | ₩44,747 | ₩45,176 | ₩44,600 | ₩45,176 | +0.96% | 8.8만 |
|---|
| 2026.05.19 | ₩44,359 | ₩44,734 | ₩44,104 | ₩44,439 | +0.18% | 5만 |
|---|
| 2026.05.18 | ₩45,403 | ₩45,403 | ₩44,439 | ₩44,760 | -1.42% | 4.9만 |
|---|
| 2026.05.15 | ₩45,417 | ₩45,791 | ₩45,135 | ₩45,309 | -0.24% | 10.5만 |
|---|
| 2026.05.14 | ₩45,751 | ₩46,259 | ₩45,724 | ₩46,166 | +0.91% | 9.3만 |
|---|
| 2026.05.13 | ₩45,376 | ₩45,913 | ₩45,042 | ₩45,751 | +0.83% | 8.7만 |
|---|
| 2026.05.12 | ₩45,068 | ₩45,269 | ₩44,566 | ₩45,151 | +0.18% | 9.8만 |
|---|
| 2026.05.11 | ₩44,955 | ₩45,564 | ₩44,955 | ₩45,356 | +0.89% | 10.7만 |
|---|
| 2026.05.08 | ₩44,934 | ₩45,176 | ₩44,934 | ₩45,095 | +0.36% | 16.3만 |
|---|
| 2026.05.07 | ₩44,921 | ₩45,068 | ₩44,446 | ₩44,613 | -0.69% | 10.4만 |
|---|
| 2026.05.06 | ₩44,305 | ₩44,921 | ₩44,305 | ₩44,868 | +1.27% | 10.9만 |
|---|
| 2026.05.05 | ₩43,930 | ₩44,084 | ₩43,863 | ₩43,957 | +0.06% | 11.2만 |
|---|
| 2026.05.04 | ₩43,582 | ₩43,689 | ₩43,207 | ₩43,502 | -0.18% | 10.3만 |
|---|
| 2026.05.01 | ₩43,261 | ₩43,676 | ₩43,261 | ₩43,408 | +0.34% | 22.5만 |
|---|
| 2026.04.30 | ₩43,140 | ₩43,247 | ₩42,484 | ₩43,114 | -0.06% | 10.7만 |
|---|
| 2026.04.29 | ₩42,859 | ₩42,906 | ₩42,511 | ₩42,672 | -0.44% | 6.7만 |
|---|
| 2026.04.28 | ₩42,792 | ₩42,913 | ₩42,457 | ₩42,799 | +0.02% | 7만 |
|---|
| 2026.04.27 | ₩43,194 | ₩43,448 | ₩42,993 | ₩43,448 | +0.59% | 10.4만 |
|---|
| 2026.04.24 | ₩42,873 | ₩43,340 | ₩42,645 | ₩43,234 | +0.84% | 6.4만 |
|---|
| 2026.04.23 | ₩42,859 | ₩43,100 | ₩42,257 | ₩42,672 | -0.44% | 6.6만 |
|---|
| 2026.04.22 | ₩42,605 | ₩43,020 | ₩42,524 | ₩42,966 | +0.85% | 8.9만 |
|---|
| 2026.04.21 | ₩42,765 | ₩42,806 | ₩42,156 | ₩42,156 | -1.42% | 5.3만 |
|---|
| 2026.04.20 | ₩42,551 | ₩42,601 | ₩42,230 | ₩42,565 | +0.03% | 6.7만 |
|---|
| 2026.04.17 | ₩42,471 | ₩42,791 | ₩42,377 | ₩42,719 | +0.58% | 14.7만 |
|---|
| 2026.04.16 | ₩42,150 | ₩42,163 | ₩41,788 | ₩42,069 | -0.19% | 77.1만 |
|---|
| 2026.04.15 | ₩41,748 | ₩42,109 | ₩41,694 | ₩42,096 | +0.83% | 4만 |
|---|
| 2026.04.14 | ₩41,038 | ₩41,647 | ₩41,038 | ₩41,647 | +1.48% | 5.5만 |
|---|
| 2026.04.13 | ₩40,101 | ₩40,717 | ₩40,101 | ₩40,717 | +1.54% | 4.2만 |
|---|
| 2026.04.10 | ₩40,101 | ₩40,412 | ₩40,101 | ₩40,282 | +0.45% | 3만 |
|---|
| 2026.04.09 | ₩39,539 | ₩39,947 | ₩39,365 | ₩39,900 | +0.91% | 7.3만 |
|---|
| 2026.04.08 | ₩39,833 | ₩39,833 | ₩39,150 | ₩39,539 | -0.74% | 7.9만 |
|---|
| 2026.04.07 | ₩37,798 | ₩38,133 | ₩37,378 | ₩38,133 | +0.89% | 16.7만 |
|---|
| 2026.04.06 | ₩37,972 | ₩38,079 | ₩37,852 | ₩38,039 | +0.18% | 4.7만 |
|---|
| 2026.04.02 | ₩36,914 | ₩37,898 | ₩36,821 | ₩37,885 | +2.63% | 6.3만 |
|---|
| 2026.04.01 | ₩37,597 | ₩38,093 | ₩37,597 | ₩37,785 | +0.50% | 10만 |
|---|
| 2026.03.31 | ₩36,031 | ₩37,262 | ₩36,031 | ₩37,236 | +3.34% | 7.7만 |
|---|
| 2026.03.30 | ₩36,298 | ₩36,298 | ₩35,348 | ₩35,522 | -2.14% | 8만 |
|---|
| 2026.03.27 | ₩36,593 | ₩36,593 | ₩35,944 | ₩36,017 | -1.57% | 14.5만 |
|---|
| 2026.03.26 | ₩37,503 | ₩37,544 | ₩36,727 | ₩36,727 | -2.07% | 13.2만 |
|---|
| 2026.03.25 | ₩38,079 | ₩38,206 | ₩37,852 | ₩37,945 | -0.35% | 7.1만 |
|---|
| 2026.03.24 | ₩37,611 | ₩37,805 | ₩37,423 | ₩37,590 | -0.05% | 9.9만 |
|---|
| 2026.03.23 | ₩37,758 | ₩38,293 | ₩37,691 | ₩37,785 | +0.07% | 9.2만 |
|---|
| 2026.03.20 | ₩37,865 | ₩37,865 | ₩36,901 | ₩37,175 | -1.82% | 10.6만 |
|---|
| 2026.03.19 | ₩37,825 | ₩38,200 | ₩37,530 | ₩38,119 | +0.78% | 14.9만 |
|---|
| 2026.03.18 | ₩38,561 | ₩38,729 | ₩38,186 | ₩38,280 | -0.73% | 51만 |
|---|
| 2026.03.17 | ₩38,648 | ₩38,802 | ₩38,575 | ₩38,655 | +0.02% | 5.4만 |
|---|
| 2026.03.16 | ₩38,360 | ₩38,775 | ₩38,360 | ₩38,508 | +0.38% | 7.3만 |
|---|
| 2026.03.13 | ₩38,414 | ₩38,575 | ₩37,825 | ₩37,892 | -1.36% | 3.1만 |
|---|
| 2026.03.12 | ₩38,668 | ₩38,695 | ₩38,200 | ₩38,200 | -1.21% | 5만 |
|---|
| 2026.03.11 | ₩39,150 | ₩39,335 | ₩38,842 | ₩39,043 | -0.27% | 5.8만 |
|---|
| 2026.03.10 | ₩39,164 | ₩39,498 | ₩39,003 | ₩39,124 | -0.10% | 7.2만 |
|---|
| 2026.03.09 | ₩37,865 | ₩39,083 | ₩37,809 | ₩39,050 | +3.13% | 15.9만 |
|---|
| 2026.03.06 | ₩38,414 | ₩38,789 | ₩38,213 | ₩38,313 | -0.26% | 6.9만 |
|---|
| 2026.03.05 | ₩39,070 | ₩39,340 | ₩38,534 | ₩39,110 | +0.10% | 7.4만 |
|---|
| 2026.03.04 | ₩39,124 | ₩39,431 | ₩38,976 | ₩39,324 | +0.51% | 3.4만 |
|---|
| 2026.03.03 | ₩38,494 | ₩38,963 | ₩38,026 | ₩38,829 | +0.87% | 5.8만 |
|---|
| 2026.03.02 | ₩38,762 | ₩39,565 | ₩38,655 | ₩39,458 | +1.80% | 8.3만 |
|---|
| 2026.02.27 | ₩39,257 | ₩39,458 | ₩39,057 | ₩39,338 | +0.20% | 3만 |
|---|
| 2026.02.26 | ₩40,128 | ₩40,128 | ₩39,311 | ₩39,762 | -0.91% | 7만 |
|---|
| 2026.02.25 | ₩40,007 | ₩40,402 | ₩40,007 | ₩40,302 | +0.74% | 5.2만 |
|---|
| 2026.02.24 | ₩39,311 | ₩39,867 | ₩39,090 | ₩39,780 | +1.19% | 4.3만 |
|---|
| 2026.02.23 | ₩39,659 | ₩39,659 | ₩39,190 | ₩39,311 | -0.88% | 6.3만 |
|---|
| 2026.02.20 | ₩39,124 | ₩39,900 | ₩39,097 | ₩39,793 | +1.71% | 5.3만 |
|---|
| 2026.02.19 | ₩39,124 | ₩39,318 | ₩39,057 | ₩39,284 | +0.41% | 3.1만 |
|---|
| 2026.02.18 | ₩39,124 | ₩39,619 | ₩39,097 | ₩39,338 | +0.55% | 9.5만 |
|---|
| 2026.02.17 | ₩38,508 | ₩39,177 | ₩38,334 | ₩38,967 | +1.19% | 7.9만 |
|---|
| 2026.02.13 | ₩38,990 | ₩39,150 | ₩38,642 | ₩38,816 | -0.45% | 14.3만 |
|---|
| 2026.02.12 | ₩40,047 | ₩40,047 | ₩38,909 | ₩38,983 | -2.66% | 16.1만 |
|---|
| 2026.02.11 | ₩40,288 | ₩40,315 | ₩39,565 | ₩39,813 | -1.18% | 6만 |
|---|
| 2026.02.10 | ₩40,262 | ₩40,355 | ₩39,940 | ₩39,954 | -0.76% | 9.6만 |
|---|
| 2026.02.09 | ₩39,552 | ₩40,315 | ₩39,418 | ₩40,155 | +1.52% | 8.1만 |
|---|
| 2026.02.06 | ₩38,789 | ₩39,646 | ₩38,789 | ₩39,579 | +2.04% | 4.2만 |
|---|
| 2026.02.05 | ₩38,521 | ₩38,909 | ₩38,280 | ₩38,512 | -0.02% | 8.1만 |
|---|
| 2026.02.04 | ₩39,994 | ₩39,994 | ₩38,655 | ₩39,150 | -2.11% | 95.8만 |
|---|
| 2026.02.03 | ₩40,637 | ₩40,637 | ₩39,525 | ₩39,980 | -1.61% | 4.4만 |
|---|
| 2026.02.02 | ₩40,021 | ₩40,653 | ₩40,021 | ₩40,462 | +1.10% | 4.7만 |
|---|
| 2026.01.30 | ₩40,556 | ₩40,757 | ₩40,061 | ₩40,248 | -0.76% | 7만 |
|---|
| 2026.01.29 | ₩40,878 | ₩40,878 | ₩39,833 | ₩40,637 | -0.59% | 11.5만 |
|---|
| 2026.01.28 | ₩41,025 | ₩41,105 | ₩40,703 | ₩40,824 | -0.49% | 3.6만 |
|---|
| 2026.01.27 | ₩40,757 | ₩40,981 | ₩40,677 | ₩40,904 | +0.36% | 3.1만 |
|---|
| 2026.01.26 | ₩40,248 | ₩40,598 | ₩40,248 | ₩40,436 | +0.47% | 1.4만 |
|---|
| 2026.01.23 | ₩40,141 | ₩40,367 | ₩40,062 | ₩40,228 | +0.22% | 3.7만 |
|---|
| 2026.01.22 | ₩40,221 | ₩40,302 | ₩39,927 | ₩40,114 | -0.27% | 6.8만 |
|---|
| 2026.01.21 | ₩39,619 | ₩40,019 | ₩39,338 | ₩39,833 | +0.54% | 5.8만 |
|---|
| 2026.01.20 | ₩39,646 | ₩39,962 | ₩39,431 | ₩39,458 | -0.47% | 7.5만 |
|---|
| 2026.01.16 | ₩40,703 | ₩40,784 | ₩40,422 | ₩40,458 | -0.60% | 2.4만 |
|---|
| 2026.01.15 | ₩40,663 | ₩40,782 | ₩40,449 | ₩40,462 | -0.49% | 4.9만 |
|---|
| 2026.01.14 | ₩40,730 | ₩40,730 | ₩40,047 | ₩40,288 | -1.08% | 4.2만 |
|---|
| 2026.01.13 | ₩40,837 | ₩41,011 | ₩40,637 | ₩40,904 | +0.16% | 3.9만 |
|---|
| 2026.01.12 | ₩40,416 | ₩40,904 | ₩40,416 | ₩40,811 | +0.98% | 2.5만 |
|---|
| 2026.01.09 | ₩40,329 | ₩40,717 | ₩40,314 | ₩40,650 | +0.80% | 2.6만 |
|---|
| 2026.01.08 | ₩40,730 | ₩40,730 | ₩40,141 | ₩40,315 | -1.02% | 2.5만 |
|---|
| 2026.01.07 | ₩40,663 | ₩40,944 | ₩40,637 | ₩40,730 | +0.16% | 4.1만 |
|---|
| 2026.01.06 | ₩40,436 | ₩40,677 | ₩40,290 | ₩40,670 | +0.58% | 3.9만 |
|---|
| 2026.01.05 | ₩40,570 | ₩40,570 | ₩40,260 | ₩40,315 | -0.63% | 4.8만 |
|---|
| 2026.01.02 | ₩40,436 | ₩40,730 | ₩40,007 | ₩40,262 | -0.43% | 3.1만 |
|---|
| 2025.12.31 | ₩40,516 | ₩40,516 | ₩40,088 | ₩40,088 | -1.06% | 2.9만 |
|---|
| 2025.12.30 | ₩40,342 | ₩40,516 | ₩40,342 | ₩40,369 | +0.07% | 3.7만 |
|---|
| 2025.12.29 | ₩40,449 | ₩40,503 | ₩40,235 | ₩40,462 | +0.03% | 3.9만 |
|---|
| 2025.12.26 | ₩40,683 | ₩40,757 | ₩40,596 | ₩40,670 | -0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩40,543 | ₩40,650 | ₩40,489 | ₩40,650 | +0.26% | 2.7만 |
|---|
| 2025.12.23 | ₩40,088 | ₩40,543 | ₩40,088 | ₩40,543 | +1.14% | 10.4만 |
|---|
| 2025.12.22 | ₩40,275 | ₩40,275 | ₩40,089 | ₩40,234 | -0.10% | 5.1만 |
|---|
| 2025.12.19 | ₩39,512 | ₩39,980 | ₩39,512 | ₩39,980 | +1.19% | 5만 |
|---|
| 2025.12.18 | ₩39,284 | ₩39,565 | ₩39,164 | ₩39,284 | 0.00% | 2.7만 |
|---|
| 2025.12.17 | ₩39,565 | ₩39,565 | ₩38,668 | ₩38,668 | -2.27% | 4.7만 |
|---|
| 2025.12.16 | ₩39,190 | ₩39,544 | ₩39,164 | ₩39,431 | +0.61% | 7.3만 |
|---|
| 2025.12.15 | ₩39,873 | ₩39,873 | ₩39,365 | ₩39,391 | -1.21% | 6.4만 |
|---|
| 2025.12.12 | ₩40,449 | ₩40,449 | ₩39,498 | ₩39,619 | -2.05% | 34.6만 |
|---|
| 2025.12.11 | ₩40,503 | ₩40,616 | ₩40,074 | ₩40,606 | +0.25% | 8.8만 |
|---|
| 2025.12.10 | ₩40,610 | ₩40,845 | ₩40,396 | ₩40,770 | +0.40% | 8.7만 |
|---|
| 2025.12.09 | ₩40,382 | ₩40,663 | ₩40,382 | ₩40,570 | +0.46% | 3.7만 |
|---|
| 2025.12.08 | ₩40,596 | ₩40,663 | ₩40,355 | ₩40,556 | -0.10% | 8.1만 |
|---|
| 2025.12.05 | ₩40,516 | ₩40,710 | ₩40,382 | ₩40,503 | -0.03% | 2.9만 |
|---|
| 2025.12.04 | ₩40,409 | ₩40,422 | ₩40,150 | ₩40,422 | +0.03% | 4.9만 |
|---|
| 2025.12.03 | ₩40,034 | ₩40,315 | ₩39,920 | ₩40,192 | +0.39% | 2.1만 |
|---|
| 2025.12.02 | ₩40,208 | ₩40,529 | ₩40,061 | ₩40,188 | -0.05% | 4.8만 |
|---|
| 2025.12.01 | ₩39,713 | ₩40,129 | ₩39,699 | ₩39,967 | +0.64% | 3.2만 |
|---|
| 2025.11.28 | ₩40,047 | ₩40,141 | ₩39,914 | ₩40,141 | +0.23% | 2.3만 |
|---|
| 2025.11.26 | ₩39,820 | ₩40,034 | ₩39,632 | ₩39,900 | +0.20% | 5.6만 |
|---|
| 2025.11.25 | ₩39,083 | ₩39,485 | ₩38,775 | ₩39,458 | +0.96% | 4.9만 |
|---|
| 2025.11.24 | ₩38,467 | ₩39,271 | ₩38,387 | ₩39,217 | +1.95% | 6.5만 |
|---|
| 2025.11.21 | ₩37,959 | ₩38,512 | ₩37,383 | ₩38,032 | +0.19% | 10.8만 |
|---|
| 2025.11.20 | ₩39,739 | ₩39,873 | ₩37,825 | ₩37,905 | -4.62% | 15.6만 |
|---|
| 2025.11.19 | ₩38,508 | ₩39,097 | ₩38,427 | ₩38,816 | +0.80% | 3만 |
|---|
| 2025.11.18 | ₩38,508 | ₩38,725 | ₩38,093 | ₩38,387 | -0.31% | 6.4만 |
|---|
| 2025.11.17 | ₩39,124 | ₩39,431 | ₩38,613 | ₩38,908 | -0.55% | 4만 |
|---|
| 2025.11.14 | ₩38,508 | ₩39,592 | ₩38,454 | ₩39,324 | +2.12% | 2.8만 |
|---|
| 2025.11.13 | ₩39,699 | ₩39,793 | ₩39,026 | ₩39,244 | -1.15% | 7.5만 |
|---|
| 2025.11.12 | ₩40,543 | ₩40,543 | ₩40,034 | ₩40,262 | -0.69% | 3.3만 |
|---|
| 2025.11.11 | ₩40,329 | ₩40,416 | ₩40,061 | ₩40,315 | -0.03% | 11.8만 |
|---|
| 2025.11.10 | ₩40,235 | ₩40,630 | ₩40,181 | ₩40,587 | +0.88% | 5.8만 |
|---|
| 2025.11.07 | ₩39,271 | ₩39,579 | ₩38,708 | ₩39,565 | +0.75% | 8.3만 |
|---|
| 2025.11.06 | ₩40,302 | ₩40,315 | ₩39,539 | ₩39,579 | -1.79% | 8.3만 |
|---|
| 2025.11.05 | ₩40,074 | ₩40,559 | ₩39,955 | ₩40,248 | +0.43% | 4.7만 |
|---|
| 2025.11.04 | ₩40,302 | ₩40,583 | ₩40,074 | ₩40,074 | -0.56% | 3.5만 |
|---|
| 2025.11.03 | ₩41,145 | ₩41,239 | ₩40,837 | ₩40,931 | -0.52% | 5.5만 |
|---|
| 2025.10.31 | ₩41,239 | ₩41,239 | ₩40,650 | ₩40,791 | -1.09% | 3.1만 |
|---|
| 2025.10.30 | ₩41,038 | ₩41,038 | ₩40,503 | ₩40,523 | -1.26% | 3.8만 |
|---|
| 2025.10.29 | ₩41,400 | ₩41,520 | ₩41,101 | ₩41,424 | +0.06% | 4.1만 |
|---|
| 2025.10.28 | ₩41,011 | ₩41,252 | ₩40,770 | ₩41,125 | +0.28% | 6.7만 |
|---|
| 2025.10.27 | ₩40,556 | ₩40,770 | ₩40,503 | ₩40,703 | +0.36% | 4.5만 |
|---|
| 2025.10.24 | ₩39,860 | ₩40,155 | ₩39,860 | ₩40,043 | +0.46% | 2.4만 |
|---|
| 2025.10.23 | ₩39,083 | ₩39,552 | ₩39,083 | ₩39,472 | +0.99% | 2.8만 |
|---|
| 2025.10.22 | ₩39,472 | ₩39,472 | ₩38,695 | ₩39,070 | -1.02% | 3.9만 |
|---|
| 2025.10.21 | ₩39,646 | ₩39,646 | ₩39,344 | ₩39,472 | -0.44% | 5.4만 |
|---|
| 2025.10.20 | ₩39,365 | ₩39,672 | ₩39,365 | ₩39,552 | +0.48% | 2.7만 |
|---|
| 2025.10.17 | ₩38,816 | ₩39,219 | ₩38,745 | ₩39,137 | +0.83% | 1.9만 |
|---|
| 2025.10.16 | ₩39,445 | ₩39,579 | ₩38,842 | ₩39,124 | -0.81% | 2.6만 |
|---|
| 2025.10.15 | ₩39,391 | ₩39,544 | ₩38,829 | ₩39,217 | -0.44% | 2.8만 |
|---|
| 2025.10.14 | ₩38,856 | ₩39,286 | ₩38,378 | ₩38,949 | +0.24% | 3.3만 |
|---|
| 2025.10.13 | ₩39,190 | ₩39,405 | ₩39,083 | ₩39,351 | +0.41% | 3.7만 |
|---|
| 2025.10.10 | ₩39,967 | ₩40,055 | ₩38,454 | ₩38,492 | -3.69% | 4.1만 |
|---|