시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Small-Mid Cap ETF 과거 주가
Fidelity Fundamental Small-Mid Cap ETF · FFSM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Small-Mid Cap ETF · FFSM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,679 | ₩45,961 | ₩45,430 | ₩45,773 | +0.21% | 49.5만 |
| 2026.10.08 | ₩45,223 | ₩45,639 | ₩45,022 | ₩45,491 | +0.59% | 33.5만 |
| 2026.10.07 | ₩45,894 | ₩45,907 | ₩45,391 | ₩45,599 | -0.64% | 41.6만 |
| 2026.10.06 | ₩46,618 | ₩46,752 | ₩46,403 | ₩46,538 | -0.17% | 65.1만 |
| 2026.10.05 | ₩46,095 | ₩46,685 | ₩45,988 | ₩46,350 | +0.55% | 67.2만 |
| 2026.10.02 | ₩46,082 | ₩46,551 | ₩46,036 | ₩46,256 | +0.38% | 71.5만 |
| 2026.10.01 | ₩45,210 | ₩46,310 | ₩44,700 | ₩45,921 | +1.57% | 67.7만 |
| 2026.09.30 | ₩45,854 | ₩45,854 | ₩45,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,371 |
| -1.05% |
| 196.3만 |
| 2026.09.29 | ₩45,907 | ₩45,907 | ₩45,355 | ₩45,693 | -0.47% | 38.2만 |
|---|
| 2026.09.28 | ₩45,706 | ₩46,001 | ₩45,465 | ₩45,787 | +0.18% | 60.8만 |
|---|
| 2026.09.25 | ₩46,162 | ₩46,403 | ₩45,854 | ₩46,243 | +0.17% | 55.4만 |
|---|
| 2026.09.24 | ₩45,934 | ₩46,149 | ₩45,632 | ₩46,015 | +0.18% | 44만 |
|---|
| 2026.09.23 | ₩46,363 | ₩46,524 | ₩46,162 | ₩46,243 | -0.26% | 21.8만 |
|---|
| 2026.09.22 | ₩46,658 | ₩47,007 | ₩46,430 | ₩46,618 | -0.09% | 29.9만 |
|---|
| 2026.09.21 | ₩46,846 | ₩46,846 | ₩46,390 | ₩46,591 | -0.54% | 92.4만 |
|---|
| 2026.09.18 | ₩46,685 | ₩46,739 | ₩46,216 | ₩46,336 | -0.75% | 69.4만 |
|---|
| 2026.09.17 | ₩47,342 | ₩47,342 | ₩46,672 | ₩46,752 | -1.25% | 66.1만 |
|---|
| 2026.09.16 | ₩46,826 | ₩47,141 | ₩46,082 | ₩46,497 | -0.70% | 34.3만 |
|---|
| 2026.09.15 | ₩47,087 | ₩47,087 | ₩46,551 | ₩46,564 | -1.11% | 97.1만 |
|---|
| 2026.09.14 | ₩47,128 | ₩47,436 | ₩47,014 | ₩47,154 | +0.06% | 88.8만 |
|---|
| 2026.09.11 | ₩47,771 | ₩47,879 | ₩47,584 | ₩47,664 | -0.22% | 78.6만 |
|---|
| 2026.09.10 | ₩47,530 | ₩47,682 | ₩47,209 | ₩47,329 | -0.42% | 63만 |
|---|
| 2026.09.09 | ₩48,308 | ₩48,536 | ₩47,919 | ₩47,919 | -0.81% | 19만 |
|---|
| 2026.09.08 | ₩48,831 | ₩48,844 | ₩48,469 | ₩48,522 | -0.63% | 41.6만 |
|---|
| 2026.09.04 | ₩48,455 | ₩48,925 | ₩48,455 | ₩48,925 | +0.97% | 26.1만 |
|---|
| 2026.09.03 | ₩48,442 | ₩48,737 | ₩48,120 | ₩48,616 | +0.36% | 24.9만 |
|---|
| 2026.09.02 | ₩47,946 | ₩48,402 | ₩47,946 | ₩48,187 | +0.50% | 46.8만 |
|---|
| 2026.09.01 | ₩48,281 | ₩48,442 | ₩47,919 | ₩48,013 | -0.56% | 24만 |
|---|
| 2026.08.31 | ₩48,911 | ₩48,911 | ₩48,455 | ₩48,657 | -0.52% | 29.5만 |
|---|
| 2026.08.28 | ₩49,689 | ₩49,723 | ₩49,052 | ₩49,099 | -1.19% | 16.3만 |
|---|
| 2026.08.27 | ₩49,904 | ₩50,096 | ₩49,488 | ₩49,810 | -0.19% | 21.4만 |
|---|
| 2026.08.26 | ₩49,475 | ₩50,025 | ₩49,475 | ₩49,783 | +0.62% | 22.9만 |
|---|
| 2026.08.25 | ₩50,011 | ₩50,011 | ₩49,501 | ₩49,662 | -0.70% | 25.1만 |
|---|
| 2026.08.24 | ₩49,743 | ₩49,890 | ₩49,542 | ₩49,756 | +0.03% | 26.2만 |
|---|
| 2026.08.21 | ₩49,904 | ₩50,065 | ₩49,542 | ₩50,038 | +0.27% | 22.2만 |
|---|
| 2026.08.20 | ₩49,810 | ₩50,078 | ₩49,542 | ₩49,622 | -0.38% | 24.2만 |
|---|
| 2026.08.19 | ₩50,910 | ₩50,910 | ₩50,145 | ₩50,253 | -1.29% | 17.4만 |
|---|
| 2026.08.18 | ₩51,030 | ₩51,030 | ₩50,494 | ₩50,494 | -1.05% | 17.1만 |
|---|
| 2026.08.17 | ₩51,540 | ₩51,594 | ₩51,339 | ₩51,540 | 0.00% | 23.9만 |
|---|
| 2026.08.14 | ₩51,138 | ₩51,607 | ₩50,695 | ₩51,486 | +0.68% | 21만 |
|---|
| 2026.08.13 | ₩51,232 | ₩51,406 | ₩51,057 | ₩51,124 | -0.21% | 18만 |
|---|
| 2026.08.12 | ₩51,164 | ₩51,325 | ₩50,843 | ₩51,164 | 0.00% | 41.3만 |
|---|
| 2026.08.11 | ₩50,776 | ₩50,990 | ₩50,695 | ₩50,762 | -0.03% | 20.9만 |
|---|
| 2026.08.10 | ₩50,910 | ₩50,957 | ₩50,574 | ₩50,601 | -0.61% | 27.6만 |
|---|
| 2026.08.07 | ₩51,030 | ₩51,191 | ₩50,655 | ₩51,057 | +0.05% | 26.9만 |
|---|
| 2026.08.06 | ₩50,641 | ₩51,151 | ₩50,413 | ₩50,534 | -0.21% | 24.2만 |
|---|
| 2026.08.05 | ₩50,843 | ₩51,158 | ₩50,601 | ₩50,709 | -0.26% | 23.8만 |
|---|
| 2026.08.04 | ₩50,373 | ₩50,950 | ₩49,944 | ₩50,950 | +1.14% | 35.7만 |
|---|
| 2026.08.03 | ₩49,019 | ₩49,931 | ₩49,019 | ₩49,864 | +1.72% | 30.7만 |
|---|
| 2026.07.31 | ₩49,555 | ₩49,555 | ₩48,871 | ₩49,273 | -0.57% | 36.1만 |
|---|
| 2026.07.30 | ₩48,844 | ₩49,146 | ₩48,362 | ₩49,019 | +0.36% | 40.6만 |
|---|
| 2026.07.29 | ₩49,072 | ₩49,367 | ₩48,325 | ₩48,455 | -1.26% | 29.5만 |
|---|
| 2026.07.28 | ₩49,260 | ₩49,421 | ₩48,871 | ₩49,314 | +0.11% | 31.5만 |
|---|
| 2026.07.27 | ₩49,636 | ₩50,031 | ₩49,115 | ₩49,542 | -0.19% | 39.5만 |
|---|
| 2026.07.24 | ₩49,488 | ₩49,917 | ₩49,287 | ₩49,528 | +0.08% | 21.3만 |
|---|
| 2026.07.23 | ₩49,408 | ₩49,689 | ₩49,139 | ₩49,488 | +0.16% | 28.5만 |
|---|
| 2026.07.22 | ₩49,307 | ₩49,850 | ₩49,206 | ₩49,716 | +0.83% | 20.3만 |
|---|
| 2026.07.21 | ₩49,300 | ₩49,662 | ₩48,992 | ₩49,662 | +0.73% | 26.1만 |
|---|
| 2026.07.20 | ₩49,434 | ₩49,488 | ₩48,757 | ₩48,791 | -1.30% | 25.2만 |
|---|
| 2026.07.17 | ₩48,911 | ₩49,501 | ₩48,730 | ₩49,233 | +0.66% | 24.6만 |
|---|
| 2026.07.16 | ₩48,978 | ₩49,770 | ₩48,978 | ₩49,448 | +0.96% | 30.1만 |
|---|
| 2026.07.15 | ₩49,508 | ₩49,542 | ₩49,019 | ₩49,367 | -0.28% | 20.7만 |
|---|
| 2026.07.14 | ₩49,716 | ₩49,716 | ₩49,099 | ₩49,314 | -0.81% | 22.6만 |
|---|
| 2026.07.13 | ₩49,099 | ₩49,542 | ₩48,911 | ₩49,059 | -0.08% | 23.7만 |
|---|
| 2026.07.10 | ₩49,582 | ₩49,622 | ₩49,247 | ₩49,475 | -0.22% | 22.7만 |
|---|
| 2026.07.09 | ₩49,273 | ₩49,944 | ₩49,273 | ₩49,676 | +0.82% | 19.2만 |
|---|
| 2026.07.08 | ₩48,905 | ₩49,153 | ₩48,281 | ₩48,885 | -0.04% | 28.8만 |
|---|
| 2026.07.07 | ₩49,770 | ₩49,770 | ₩48,898 | ₩49,394 | -0.75% | 35.6만 |
|---|
| 2026.07.06 | ₩50,216 | ₩50,387 | ₩49,931 | ₩50,051 | -0.33% | 39.1만 |
|---|
| 2026.07.02 | ₩50,776 | ₩51,030 | ₩49,354 | ₩49,904 | -1.72% | 23.3만 |
|---|
| 2026.07.01 | ₩50,776 | ₩51,004 | ₩50,373 | ₩50,561 | -0.42% | 19.3만 |
|---|
| 2026.06.30 | ₩50,521 | ₩51,245 | ₩50,521 | ₩51,245 | +1.43% | 45.1만 |
|---|
| 2026.06.29 | ₩50,279 | ₩50,641 | ₩49,783 | ₩50,641 | +0.72% | 19.6만 |
|---|
| 2026.06.26 | ₩50,615 | ₩50,668 | ₩50,057 | ₩50,333 | -0.56% | 18.4만 |
|---|
| 2026.06.25 | ₩50,963 | ₩51,524 | ₩50,682 | ₩51,030 | +0.13% | 30.9만 |
|---|
| 2026.06.24 | ₩49,957 | ₩50,726 | ₩49,957 | ₩50,293 | +0.67% | 8.6만 |
|---|
| 2026.06.23 | ₩49,555 | ₩50,373 | ₩49,555 | ₩49,971 | +0.84% | 10.8만 |
|---|
| 2026.06.22 | ₩50,360 | ₩50,735 | ₩50,306 | ₩50,735 | +0.75% | 15.4만 |
|---|
| 2026.06.18 | ₩50,145 | ₩50,320 | ₩49,797 | ₩50,226 | +0.16% | 16.9만 |
|---|
| 2026.06.17 | ₩50,011 | ₩50,534 | ₩49,455 | ₩49,475 | -1.07% | 25.3만 |
|---|
| 2026.06.16 | ₩50,521 | ₩50,548 | ₩49,817 | ₩49,877 | -1.27% | 8.2만 |
|---|
| 2026.06.15 | ₩50,615 | ₩50,796 | ₩50,185 | ₩50,279 | -0.66% | 8만 |
|---|
| 2026.06.12 | ₩49,260 | ₩49,957 | ₩49,260 | ₩49,810 | +1.12% | 18.7만 |
|---|
| 2026.06.11 | ₩47,906 | ₩49,139 | ₩47,906 | ₩49,099 | +2.49% | 8.5만 |
|---|
| 2026.06.10 | ₩48,066 | ₩48,737 | ₩47,450 | ₩47,517 | -1.14% | 8.4만 |
|---|
| 2026.06.09 | ₩48,683 | ₩48,965 | ₩47,215 | ₩48,362 | -0.66% | 11.3만 |
|---|
| 2026.06.08 | ₩48,174 | ₩48,402 | ₩47,919 | ₩47,932 | -0.50% | 9.2만 |
|---|
| 2026.06.05 | ₩48,509 | ₩48,683 | ₩47,610 | ₩47,704 | -1.66% | 15.1만 |
|---|
| 2026.06.04 | ₩48,643 | ₩49,193 | ₩48,552 | ₩49,099 | +0.94% | 26.5만 |
|---|
| 2026.06.03 | ₩48,724 | ₩49,045 | ₩48,556 | ₩48,885 | +0.33% | 11.1만 |
|---|
| 2026.06.02 | ₩48,348 | ₩48,804 | ₩48,187 | ₩48,804 | +0.94% | 16.1만 |
|---|
| 2026.06.01 | ₩47,731 | ₩48,160 | ₩47,459 | ₩48,013 | +0.59% | 9.9만 |
|---|
| 2026.05.29 | ₩48,362 | ₩48,415 | ₩48,020 | ₩48,160 | -0.42% | 10.4만 |
|---|
| 2026.05.28 | ₩48,362 | ₩48,630 | ₩47,999 | ₩48,402 | +0.08% | 12.2만 |
|---|
| 2026.05.27 | ₩48,710 | ₩48,710 | ₩48,368 | ₩48,415 | -0.61% | 14.2만 |
|---|
| 2026.05.26 | ₩48,160 | ₩48,590 | ₩48,160 | ₩48,549 | +0.81% | 10.4만 |
|---|
| 2026.05.22 | ₩47,731 | ₩47,812 | ₩47,450 | ₩47,718 | -0.03% | 9.6만 |
|---|
| 2026.05.21 | ₩46,913 | ₩47,651 | ₩46,913 | ₩47,557 | +1.37% | 11.3만 |
|---|
| 2026.05.20 | ₩46,725 | ₩47,302 | ₩46,269 | ₩47,262 | +1.15% | 11.6만 |
|---|
| 2026.05.19 | ₩46,390 | ₩46,712 | ₩45,918 | ₩46,316 | -0.16% | 8.7만 |
|---|
| 2026.05.18 | ₩47,490 | ₩47,490 | ₩46,551 | ₩46,806 | -1.44% | 15.7만 |
|---|
| 2026.05.15 | ₩47,758 | ₩47,758 | ₩47,337 | ₩47,369 | -0.81% | 12.9만 |
|---|
| 2026.05.14 | ₩48,415 | ₩48,724 | ₩48,375 | ₩48,496 | +0.17% | 6.8만 |
|---|
| 2026.05.13 | ₩48,375 | ₩48,402 | ₩48,040 | ₩48,281 | -0.19% | 7만 |
|---|
| 2026.05.12 | ₩48,308 | ₩48,308 | ₩47,517 | ₩48,241 | -0.14% | 8.8만 |
|---|
| 2026.05.11 | ₩48,529 | ₩48,898 | ₩48,469 | ₩48,670 | +0.29% | 14.1만 |
|---|
| 2026.05.08 | ₩48,536 | ₩48,603 | ₩48,375 | ₩48,522 | -0.03% | 9.1만 |
|---|
| 2026.05.07 | ₩49,153 | ₩49,153 | ₩47,959 | ₩48,147 | -2.05% | 7만 |
|---|
| 2026.05.06 | ₩48,737 | ₩49,193 | ₩48,569 | ₩49,166 | +0.88% | 11.3만 |
|---|
| 2026.05.05 | ₩47,825 | ₩48,489 | ₩47,825 | ₩48,187 | +0.76% | 17.2만 |
|---|
| 2026.05.04 | ₩47,745 | ₩47,838 | ₩47,154 | ₩47,423 | -0.67% | 15.4만 |
|---|
| 2026.05.01 | ₩47,771 | ₩47,859 | ₩47,557 | ₩47,785 | +0.03% | 9.5만 |
|---|
| 2026.04.30 | ₩46,605 | ₩47,745 | ₩46,605 | ₩47,610 | +2.16% | 78.9만 |
|---|
| 2026.04.29 | ₩46,926 | ₩46,987 | ₩46,310 | ₩46,471 | -0.97% | 7.9만 |
|---|
| 2026.04.28 | ₩47,034 | ₩47,361 | ₩46,591 | ₩46,698 | -0.71% | 11.4만 |
|---|
| 2026.04.27 | ₩47,289 | ₩47,483 | ₩47,020 | ₩47,329 | +0.09% | 26.8만 |
|---|
| 2026.04.24 | ₩47,382 | ₩47,584 | ₩47,032 | ₩47,369 | -0.03% | 11.2만 |
|---|
| 2026.04.23 | ₩47,168 | ₩47,610 | ₩46,685 | ₩47,302 | +0.28% | 10.8만 |
|---|
| 2026.04.22 | ₩47,678 | ₩47,678 | ₩46,980 | ₩47,168 | -1.07% | 14.9만 |
|---|
| 2026.04.21 | ₩47,570 | ₩47,919 | ₩47,054 | ₩47,154 | -0.87% | 18.5만 |
|---|
| 2026.04.20 | ₩47,087 | ₩47,557 | ₩47,087 | ₩47,503 | +0.88% | 18.8만 |
|---|
| 2026.04.17 | ₩46,698 | ₩47,423 | ₩46,618 | ₩47,222 | +1.12% | 12.1만 |
|---|
| 2026.04.16 | ₩46,082 | ₩46,243 | ₩45,894 | ₩46,108 | +0.06% | 6.8만 |
|---|
| 2026.04.15 | ₩46,336 | ₩46,430 | ₩45,907 | ₩46,055 | -0.61% | 11.3만 |
|---|
| 2026.04.14 | ₩46,497 | ₩46,578 | ₩46,135 | ₩46,457 | -0.09% | 10.1만 |
|---|
| 2026.04.13 | ₩45,572 | ₩46,256 | ₩45,572 | ₩46,256 | +1.50% | 9.3만 |
|---|
| 2026.04.10 | ₩45,907 | ₩45,988 | ₩45,652 | ₩45,813 | -0.20% | 6.6만 |
|---|
| 2026.04.09 | ₩45,666 | ₩45,988 | ₩45,438 | ₩45,800 | +0.29% | 9.8만 |
|---|
| 2026.04.08 | ₩45,290 | ₩45,679 | ₩45,167 | ₩45,478 | +0.41% | 13.6만 |
|---|
| 2026.04.07 | ₩43,319 | ₩43,828 | ₩43,269 | ₩43,735 | +0.96% | 14만 |
|---|
| 2026.04.06 | ₩43,440 | ₩43,641 | ₩43,158 | ₩43,594 | +0.36% | 16.7만 |
|---|
| 2026.04.02 | ₩42,420 | ₩43,909 | ₩42,420 | ₩43,453 | +2.43% | 20만 |
|---|
| 2026.04.01 | ₩43,131 | ₩43,735 | ₩43,131 | ₩43,359 | +0.53% | 24.4만 |
|---|
| 2026.03.31 | ₩41,937 | ₩42,849 | ₩41,629 | ₩42,849 | +2.17% | 66.1만 |
|---|
| 2026.03.30 | ₩42,326 | ₩42,326 | ₩41,213 | ₩41,347 | -2.31% | 41.2만 |
|---|
| 2026.03.27 | ₩42,509 | ₩42,655 | ₩42,092 | ₩42,195 | -0.74% | 39.4만 |
|---|
| 2026.03.26 | ₩43,212 | ₩43,587 | ₩42,729 | ₩42,749 | -1.07% | 15.9만 |
|---|
| 2026.03.25 | ₩43,936 | ₩43,949 | ₩43,346 | ₩43,761 | -0.40% | 18.5만 |
|---|
| 2026.03.24 | ₩42,380 | ₩43,627 | ₩42,380 | ₩43,440 | +2.50% | 18.7만 |
|---|
| 2026.03.23 | ₩42,595 | ₩43,440 | ₩42,528 | ₩42,742 | +0.35% | 32.1만 |
|---|
| 2026.03.20 | ₩42,903 | ₩42,903 | ₩41,549 | ₩41,830 | -2.50% | 16.5만 |
|---|
| 2026.03.19 | ₩42,085 | ₩43,158 | ₩42,085 | ₩43,010 | +2.20% | 16.1만 |
|---|
| 2026.03.18 | ₩42,930 | ₩43,212 | ₩42,621 | ₩42,621 | -0.72% | 11.3만 |
|---|
| 2026.03.17 | ₩43,064 | ₩43,265 | ₩42,756 | ₩43,091 | +0.06% | 20.1만 |
|---|
| 2026.03.16 | ₩42,930 | ₩43,265 | ₩42,742 | ₩42,896 | -0.08% | 35.9만 |
|---|
| 2026.03.13 | ₩42,849 | ₩43,104 | ₩42,286 | ₩42,300 | -1.28% | 21.6만 |
|---|
| 2026.03.12 | ₩42,997 | ₩42,997 | ₩42,471 | ₩42,514 | -1.12% | 19.1만 |
|---|
| 2026.03.11 | ₩43,520 | ₩43,701 | ₩43,279 | ₩43,533 | +0.03% | 8.9만 |
|---|
| 2026.03.10 | ₩43,802 | ₩44,526 | ₩43,681 | ₩43,788 | -0.03% | 13.6만 |
|---|
| 2026.03.09 | ₩42,541 | ₩43,843 | ₩42,152 | ₩43,788 | +2.93% | 41.8만 |
|---|
| 2026.03.06 | ₩43,453 | ₩43,574 | ₩43,051 | ₩43,051 | -0.93% | 19.6만 |
|---|
| 2026.03.05 | ₩44,807 | ₩45,089 | ₩43,882 | ₩44,345 | -1.03% | 15.4만 |
|---|
| 2026.03.04 | ₩45,395 | ₩45,438 | ₩44,995 | ₩45,317 | -0.17% | 11만 |
|---|
| 2026.03.03 | ₩44,807 | ₩45,398 | ₩44,137 | ₩45,156 | +0.78% | 16.4만 |
|---|
| 2026.03.02 | ₩45,170 | ₩46,162 | ₩45,089 | ₩45,988 | +1.81% | 12.9만 |
|---|
| 2026.02.27 | ₩45,599 | ₩45,719 | ₩45,317 | ₩45,706 | +0.24% | 9.5만 |
|---|
| 2026.02.26 | ₩46,283 | ₩46,430 | ₩45,545 | ₩46,169 | -0.25% | 7.3만 |
|---|
| 2026.02.25 | ₩46,283 | ₩46,296 | ₩45,934 | ₩46,189 | -0.20% | 5.5만 |
|---|
| 2026.02.24 | ₩45,599 | ₩46,115 | ₩45,518 | ₩46,082 | +1.06% | 7.9만 |
|---|
| 2026.02.23 | ₩45,974 | ₩46,095 | ₩45,156 | ₩45,505 | -1.02% | 8만 |
|---|
| 2026.02.20 | ₩45,505 | ₩46,129 | ₩45,505 | ₩46,095 | +1.30% | 8.9만 |
|---|
| 2026.02.19 | ₩45,545 | ₩45,693 | ₩45,210 | ₩45,693 | +0.32% | 8.4만 |
|---|
| 2026.02.18 | ₩45,398 | ₩45,854 | ₩45,357 | ₩45,478 | +0.18% | 13만 |
|---|
| 2026.02.17 | ₩45,096 | ₩45,424 | ₩44,794 | ₩45,210 | +0.25% | 16.4만 |
|---|
| 2026.02.13 | ₩45,076 | ₩45,599 | ₩44,579 | ₩45,357 | +0.62% | 12.8만 |
|---|
| 2026.02.12 | ₩45,787 | ₩46,108 | ₩44,754 | ₩44,888 | -1.96% | 9.9만 |
|---|
| 2026.02.11 | ₩45,719 | ₩46,028 | ₩45,129 | ₩45,411 | -0.67% | 10.8만 |
|---|
| 2026.02.10 | ₩45,612 | ₩45,733 | ₩45,376 | ₩45,451 | -0.35% | 11.9만 |
|---|
| 2026.02.09 | ₩45,505 | ₩45,827 | ₩45,406 | ₩45,572 | +0.15% | 13.9만 |
|---|
| 2026.02.06 | ₩44,539 | ₩45,626 | ₩44,539 | ₩45,572 | +2.32% | 32.7만 |
|---|
| 2026.02.05 | ₩43,775 | ₩44,258 | ₩43,761 | ₩44,056 | +0.64% | 7.5만 |
|---|
| 2026.02.04 | ₩44,191 | ₩44,271 | ₩43,440 | ₩44,016 | -0.39% | 10만 |
|---|
| 2026.02.03 | ₩43,855 | ₩44,278 | ₩43,359 | ₩43,963 | +0.24% | 15만 |
|---|
| 2026.02.02 | ₩42,930 | ₩43,882 | ₩42,930 | ₩43,694 | +1.78% | 11.4만 |
|---|
| 2026.01.30 | ₩43,520 | ₩43,788 | ₩42,903 | ₩43,131 | -0.89% | 19.4만 |
|---|
| 2026.01.29 | ₩43,922 | ₩43,963 | ₩43,252 | ₩43,828 | -0.21% | 9.5만 |
|---|
| 2026.01.28 | ₩43,882 | ₩43,989 | ₩43,594 | ₩43,728 | -0.35% | 7.7만 |
|---|
| 2026.01.27 | ₩43,721 | ₩43,855 | ₩43,587 | ₩43,815 | +0.21% | 8.1만 |
|---|
| 2026.01.26 | ₩43,694 | ₩44,030 | ₩43,666 | ₩43,815 | +0.28% | 9.4만 |
|---|
| 2026.01.23 | ₩44,325 | ₩44,325 | ₩43,440 | ₩43,681 | -1.45% | 8.8만 |
|---|
| 2026.01.22 | ₩44,995 | ₩44,995 | ₩44,258 | ₩44,338 | -1.46% | 8.7만 |
|---|
| 2026.01.21 | ₩43,828 | ₩44,486 | ₩43,735 | ₩44,311 | +1.10% | 11.2만 |
|---|
| 2026.01.20 | ₩43,292 | ₩43,896 | ₩43,258 | ₩43,440 | +0.34% | 8.9만 |
|---|
| 2026.01.16 | ₩43,963 | ₩44,083 | ₩43,748 | ₩43,949 | -0.03% | 8.5만 |
|---|
| 2026.01.15 | ₩43,507 | ₩44,070 | ₩43,507 | ₩43,963 | +1.05% | 8.3만 |
|---|
| 2026.01.14 | ₩43,218 | ₩43,370 | ₩43,010 | ₩43,252 | +0.08% | 8.5만 |
|---|
| 2026.01.13 | ₩43,083 | ₩43,319 | ₩43,037 | ₩43,319 | +0.55% | 12.5만 |
|---|
| 2026.01.12 | ₩42,970 | ₩43,292 | ₩42,514 | ₩43,292 | +0.75% | 57.4만 |
|---|
| 2026.01.09 | ₩42,528 | ₩42,970 | ₩42,420 | ₩42,876 | +0.82% | 33.8만 |
|---|
| 2026.01.08 | ₩42,340 | ₩42,407 | ₩42,192 | ₩42,353 | +0.03% | 11.1만 |
|---|
| 2026.01.07 | ₩42,916 | ₩42,916 | ₩42,257 | ₩42,581 | -0.78% | 14.8만 |
|---|
| 2026.01.06 | ₩42,072 | ₩42,863 | ₩41,814 | ₩42,796 | +1.72% | 13.2만 |
|---|
| 2026.01.05 | ₩41,991 | ₩42,246 | ₩41,844 | ₩42,192 | +0.48% | 11.3만 |
|---|
| 2026.01.02 | ₩41,414 | ₩41,870 | ₩41,280 | ₩41,790 | +0.91% | 10.6만 |
|---|
| 2025.12.31 | ₩41,549 | ₩41,549 | ₩41,146 | ₩41,160 | -0.94% | 7.2만 |
|---|
| 2025.12.30 | ₩41,924 | ₩41,924 | ₩41,582 | ₩41,616 | -0.74% | 9.9만 |
|---|
| 2025.12.29 | ₩41,951 | ₩42,139 | ₩41,777 | ₩41,803 | -0.35% | 7.7만 |
|---|
| 2025.12.26 | ₩42,300 | ₩42,300 | ₩42,038 | ₩42,179 | -0.29% | 6.2만 |
|---|
| 2025.12.24 | ₩42,058 | ₩42,273 | ₩42,058 | ₩42,206 | +0.35% | 8.9만 |
|---|
| 2025.12.23 | ₩42,005 | ₩42,179 | ₩41,964 | ₩42,098 | +0.22% | 13.1만 |
|---|
| 2025.12.22 | ₩41,964 | ₩42,286 | ₩41,951 | ₩42,206 | +0.58% | 19.2만 |
|---|
| 2025.12.19 | ₩41,964 | ₩41,964 | ₩41,508 | ₩41,844 | -0.29% | 17.3만 |
|---|
| 2025.12.18 | ₩41,642 | ₩41,870 | ₩41,428 | ₩41,508 | -0.32% | 14.9만 |
|---|
| 2025.12.17 | ₩41,790 | ₩41,944 | ₩41,194 | ₩41,253 | -1.28% | 13.5만 |
|---|
| 2025.12.16 | ₩41,817 | ₩41,991 | ₩41,535 | ₩41,723 | -0.22% | 15.3만 |
|---|
| 2025.12.15 | ₩42,434 | ₩42,434 | ₩41,903 | ₩41,951 | -1.14% | 15.8만 |
|---|
| 2025.12.12 | ₩42,782 | ₩42,789 | ₩41,908 | ₩42,232 | -1.29% | 12.4만 |
|---|
| 2025.12.11 | ₩42,273 | ₩42,916 | ₩42,273 | ₩42,903 | +1.49% | 12만 |
|---|
| 2025.12.10 | ₩41,455 | ₩42,528 | ₩41,455 | ₩42,434 | +2.36% | 11.5만 |
|---|
| 2025.12.09 | ₩41,321 | ₩41,844 | ₩41,321 | ₩41,535 | +0.52% | 11.3만 |
|---|
| 2025.12.08 | ₩41,696 | ₩41,830 | ₩41,455 | ₩41,589 | -0.26% | 86.3만 |
|---|
| 2025.12.05 | ₩41,559 | ₩41,723 | ₩41,468 | ₩41,495 | -0.15% | 9.2만 |
|---|
| 2025.12.04 | ₩41,213 | ₩41,750 | ₩41,213 | ₩41,602 | +0.94% | 9.8만 |
|---|
| 2025.12.03 | ₩40,677 | ₩41,307 | ₩40,677 | ₩41,200 | +1.29% | 9.4만 |
|---|
| 2025.12.02 | ₩41,079 | ₩41,168 | ₩40,690 | ₩40,690 | -0.95% | 17.4만 |
|---|
| 2025.12.01 | ₩40,878 | ₩41,294 | ₩40,878 | ₩41,025 | +0.36% | 10.1만 |
|---|
| 2025.11.28 | ₩41,146 | ₩41,280 | ₩41,146 | ₩41,186 | +0.10% | 2.5만 |
|---|
| 2025.11.26 | ₩41,008 | ₩41,361 | ₩40,958 | ₩41,079 | +0.17% | 5.8만 |
|---|
| 2025.11.25 | ₩40,006 | ₩40,784 | ₩40,006 | ₩40,677 | +1.68% | 7.5만 |
|---|
| 2025.11.24 | ₩39,523 | ₩40,194 | ₩39,510 | ₩40,127 | +1.53% | 24.4만 |
|---|
| 2025.11.21 | ₩38,585 | ₩39,523 | ₩38,450 | ₩39,416 | +2.16% | 55.6만 |
|---|
| 2025.11.20 | ₩39,725 | ₩39,832 | ₩38,343 | ₩38,410 | -3.31% | 27.6만 |
|---|
| 2025.11.19 | ₩39,108 | ₩39,322 | ₩38,960 | ₩39,161 | +0.14% | 39.9만 |
|---|
| 2025.11.18 | ₩38,665 | ₩39,134 | ₩38,518 | ₩39,000 | +0.87% | 47.5만 |
|---|
| 2025.11.17 | ₩39,349 | ₩39,590 | ₩38,732 | ₩38,906 | -1.12% | 12.1만 |
|---|
| 2025.11.14 | ₩38,880 | ₩39,644 | ₩38,853 | ₩39,430 | +1.41% | 8.6만 |
|---|
| 2025.11.13 | ₩40,241 | ₩40,388 | ₩39,336 | ₩39,423 | -2.03% | 16.3만 |
|---|
| 2025.11.12 | ₩40,650 | ₩40,744 | ₩40,422 | ₩40,476 | -0.43% | 10.1만 |
|---|
| 2025.11.11 | ₩40,261 | ₩40,462 | ₩40,174 | ₩40,301 | +0.10% | 9만 |
|---|
| 2025.11.10 | ₩40,382 | ₩40,563 | ₩40,140 | ₩40,395 | +0.03% | 5.6만 |
|---|
| 2025.11.07 | ₩39,309 | ₩39,912 | ₩39,208 | ₩39,912 | +1.54% | 10.5만 |
|---|
| 2025.11.06 | ₩39,926 | ₩39,993 | ₩39,423 | ₩39,550 | -0.94% | 12.2만 |
|---|
| 2025.11.05 | ₩39,336 | ₩40,194 | ₩39,336 | ₩39,886 | +1.40% | 17.7만 |
|---|
| 2025.11.04 | ₩38,987 | ₩39,450 | ₩38,987 | ₩39,295 | +0.79% | 25.7만 |
|---|
| 2025.11.03 | ₩39,255 | ₩39,537 | ₩39,027 | ₩39,503 | +0.63% | 13.7만 |
|---|
| 2025.10.31 | ₩39,497 | ₩39,651 | ₩39,281 | ₩39,577 | +0.20% | 8.5만 |
|---|
| 2025.10.30 | ₩39,658 | ₩40,087 | ₩39,416 | ₩39,440 | -0.55% | 7.9만 |
|---|
| 2025.10.29 | ₩40,073 | ₩40,395 | ₩39,818 | ₩39,993 | -0.20% | 9.1만 |
|---|
| 2025.10.28 | ₩40,127 | ₩40,194 | ₩39,926 | ₩40,087 | -0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩40,422 | ₩40,422 | ₩40,113 | ₩40,234 | -0.46% | 7.5만 |
|---|
| 2025.10.24 | ₩40,181 | ₩40,207 | ₩39,993 | ₩39,993 | -0.47% | 5.8만 |
|---|
| 2025.10.23 | ₩39,248 | ₩39,671 | ₩39,188 | ₩39,617 | +0.94% | 9.1만 |
|---|
| 2025.10.22 | ₩39,564 | ₩39,564 | ₩38,858 | ₩39,003 | -1.42% | 5만 |
|---|
| 2025.10.21 | ₩39,188 | ₩39,617 | ₩39,188 | ₩39,470 | +0.72% | 16.3만 |
|---|
| 2025.10.20 | ₩39,161 | ₩39,298 | ₩39,125 | ₩39,255 | +0.24% | 1.1만 |
|---|
| 2025.10.17 | ₩38,652 | ₩38,866 | ₩38,605 | ₩38,799 | +0.38% | 3.3만 |
|---|
| 2025.10.16 | ₩39,269 | ₩39,302 | ₩38,611 | ₩38,746 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩39,443 | ₩39,443 | ₩39,027 | ₩39,255 | -0.48% | 9.1만 |
|---|
| 2025.10.14 | ₩38,102 | ₩39,242 | ₩38,102 | ₩39,069 | +2.54% | 2.5만 |
|---|
| 2025.10.13 | ₩38,450 | ₩38,652 | ₩38,410 | ₩38,583 | +0.35% | 2.4만 |
|---|
| 2025.10.10 | ₩39,063 | ₩39,067 | ₩37,860 | ₩37,860 | -3.08% | 4.1만 |
|---|