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 | ₩45,435 | ₩45,715 | ₩45,187 | ₩45,528 | +0.21% | 49.5만 |
| 2026.10.08 | ₩44,981 | ₩45,395 | ₩44,781 | ₩45,248 | +0.59% | 33.5만 |
| 2026.10.07 | ₩45,648 | ₩45,662 | ₩45,148 | ₩45,355 | -0.64% | 41.6만 |
| 2026.10.06 | ₩46,369 | ₩46,502 | ₩46,155 | ₩46,289 | -0.17% | 65.1만 |
| 2026.10.05 | ₩45,849 | ₩46,435 | ₩45,742 | ₩46,102 | +0.55% | 67.2만 |
| 2026.10.02 | ₩45,835 | ₩46,302 | ₩45,790 | ₩46,009 | +0.38% | 71.5만 |
| 2026.10.01 | ₩44,968 | ₩46,062 | ₩44,461 | ₩45,675 | +1.57% | 67.7만 |
| 2026.09.30 | ₩45,608 | ₩45,608 | ₩45,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,128 |
| -1.05% |
| 196.3만 |
| 2026.09.29 | ₩45,662 | ₩45,662 | ₩45,112 | ₩45,448 | -0.47% | 38.2만 |
|---|
| 2026.09.28 | ₩45,462 | ₩45,755 | ₩45,222 | ₩45,542 | +0.18% | 60.8만 |
|---|
| 2026.09.25 | ₩45,915 | ₩46,155 | ₩45,608 | ₩45,995 | +0.17% | 55.4만 |
|---|
| 2026.09.24 | ₩45,688 | ₩45,902 | ₩45,388 | ₩45,769 | +0.18% | 44만 |
|---|
| 2026.09.23 | ₩46,115 | ₩46,275 | ₩45,915 | ₩45,995 | -0.26% | 21.8만 |
|---|
| 2026.09.22 | ₩46,409 | ₩46,756 | ₩46,182 | ₩46,369 | -0.09% | 29.9만 |
|---|
| 2026.09.21 | ₩46,596 | ₩46,596 | ₩46,142 | ₩46,342 | -0.54% | 92.4만 |
|---|
| 2026.09.18 | ₩46,435 | ₩46,489 | ₩45,969 | ₩46,089 | -0.75% | 69.4만 |
|---|
| 2026.09.17 | ₩47,089 | ₩47,089 | ₩46,422 | ₩46,502 | -1.25% | 66.1만 |
|---|
| 2026.09.16 | ₩46,576 | ₩46,889 | ₩45,835 | ₩46,249 | -0.70% | 34.3만 |
|---|
| 2026.09.15 | ₩46,836 | ₩46,836 | ₩46,302 | ₩46,315 | -1.11% | 97.1만 |
|---|
| 2026.09.14 | ₩46,876 | ₩47,183 | ₩46,762 | ₩46,902 | +0.06% | 88.8만 |
|---|
| 2026.09.11 | ₩47,516 | ₩47,623 | ₩47,329 | ₩47,409 | -0.22% | 78.6만 |
|---|
| 2026.09.10 | ₩47,276 | ₩47,427 | ₩46,957 | ₩47,076 | -0.42% | 63만 |
|---|
| 2026.09.09 | ₩48,050 | ₩48,276 | ₩47,663 | ₩47,663 | -0.81% | 19만 |
|---|
| 2026.09.08 | ₩48,570 | ₩48,583 | ₩48,210 | ₩48,263 | -0.63% | 41.6만 |
|---|
| 2026.09.04 | ₩48,196 | ₩48,663 | ₩48,196 | ₩48,663 | +0.97% | 26.1만 |
|---|
| 2026.09.03 | ₩48,183 | ₩48,476 | ₩47,863 | ₩48,356 | +0.36% | 24.9만 |
|---|
| 2026.09.02 | ₩47,689 | ₩48,143 | ₩47,689 | ₩47,930 | +0.50% | 46.8만 |
|---|
| 2026.09.01 | ₩48,023 | ₩48,183 | ₩47,663 | ₩47,756 | -0.56% | 24만 |
|---|
| 2026.08.31 | ₩48,650 | ₩48,650 | ₩48,196 | ₩48,396 | -0.52% | 29.5만 |
|---|
| 2026.08.28 | ₩49,424 | ₩49,457 | ₩48,790 | ₩48,837 | -1.19% | 16.3만 |
|---|
| 2026.08.27 | ₩49,637 | ₩49,828 | ₩49,223 | ₩49,544 | -0.19% | 21.4만 |
|---|
| 2026.08.26 | ₩49,210 | ₩49,757 | ₩49,210 | ₩49,517 | +0.62% | 22.9만 |
|---|
| 2026.08.25 | ₩49,744 | ₩49,744 | ₩49,237 | ₩49,397 | -0.70% | 25.1만 |
|---|
| 2026.08.24 | ₩49,477 | ₩49,624 | ₩49,277 | ₩49,490 | +0.03% | 26.2만 |
|---|
| 2026.08.21 | ₩49,637 | ₩49,797 | ₩49,277 | ₩49,770 | +0.27% | 22.2만 |
|---|
| 2026.08.20 | ₩49,544 | ₩49,810 | ₩49,277 | ₩49,357 | -0.38% | 24.2만 |
|---|
| 2026.08.19 | ₩50,637 | ₩50,637 | ₩49,877 | ₩49,984 | -1.29% | 17.4만 |
|---|
| 2026.08.18 | ₩50,758 | ₩50,758 | ₩50,224 | ₩50,224 | -1.05% | 17.1만 |
|---|
| 2026.08.17 | ₩51,264 | ₩51,318 | ₩51,064 | ₩51,264 | 0.00% | 23.9만 |
|---|
| 2026.08.14 | ₩50,864 | ₩51,331 | ₩50,424 | ₩51,211 | +0.68% | 21만 |
|---|
| 2026.08.13 | ₩50,958 | ₩51,131 | ₩50,784 | ₩50,851 | -0.21% | 18만 |
|---|
| 2026.08.12 | ₩50,891 | ₩51,051 | ₩50,571 | ₩50,891 | 0.00% | 41.3만 |
|---|
| 2026.08.11 | ₩50,504 | ₩50,718 | ₩50,424 | ₩50,491 | -0.03% | 20.9만 |
|---|
| 2026.08.10 | ₩50,637 | ₩50,684 | ₩50,304 | ₩50,331 | -0.61% | 27.6만 |
|---|
| 2026.08.07 | ₩50,758 | ₩50,918 | ₩50,384 | ₩50,784 | +0.05% | 26.9만 |
|---|
| 2026.08.06 | ₩50,371 | ₩50,878 | ₩50,144 | ₩50,264 | -0.21% | 24.2만 |
|---|
| 2026.08.05 | ₩50,571 | ₩50,884 | ₩50,331 | ₩50,437 | -0.26% | 23.8만 |
|---|
| 2026.08.04 | ₩50,104 | ₩50,678 | ₩49,677 | ₩50,678 | +1.14% | 35.7만 |
|---|
| 2026.08.03 | ₩48,757 | ₩49,664 | ₩48,757 | ₩49,597 | +1.72% | 30.7만 |
|---|
| 2026.07.31 | ₩49,290 | ₩49,290 | ₩48,610 | ₩49,010 | -0.57% | 36.1만 |
|---|
| 2026.07.30 | ₩48,583 | ₩48,883 | ₩48,103 | ₩48,757 | +0.36% | 40.6만 |
|---|
| 2026.07.29 | ₩48,810 | ₩49,103 | ₩48,067 | ₩48,196 | -1.26% | 29.5만 |
|---|
| 2026.07.28 | ₩48,997 | ₩49,157 | ₩48,610 | ₩49,050 | +0.11% | 31.5만 |
|---|
| 2026.07.27 | ₩49,370 | ₩49,764 | ₩48,853 | ₩49,277 | -0.19% | 39.5만 |
|---|
| 2026.07.24 | ₩49,223 | ₩49,650 | ₩49,023 | ₩49,264 | +0.08% | 21.3만 |
|---|
| 2026.07.23 | ₩49,143 | ₩49,424 | ₩48,877 | ₩49,223 | +0.16% | 28.5만 |
|---|
| 2026.07.22 | ₩49,043 | ₩49,584 | ₩48,943 | ₩49,450 | +0.83% | 20.3만 |
|---|
| 2026.07.21 | ₩49,037 | ₩49,397 | ₩48,730 | ₩49,397 | +0.73% | 26.1만 |
|---|
| 2026.07.20 | ₩49,170 | ₩49,223 | ₩48,496 | ₩48,530 | -1.30% | 25.2만 |
|---|
| 2026.07.17 | ₩48,650 | ₩49,237 | ₩48,470 | ₩48,970 | +0.66% | 24.6만 |
|---|
| 2026.07.16 | ₩48,717 | ₩49,504 | ₩48,717 | ₩49,183 | +0.96% | 30.1만 |
|---|
| 2026.07.15 | ₩49,244 | ₩49,277 | ₩48,757 | ₩49,103 | -0.28% | 20.7만 |
|---|
| 2026.07.14 | ₩49,450 | ₩49,450 | ₩48,837 | ₩49,050 | -0.81% | 22.6만 |
|---|
| 2026.07.13 | ₩48,837 | ₩49,277 | ₩48,650 | ₩48,797 | -0.08% | 23.7만 |
|---|
| 2026.07.10 | ₩49,317 | ₩49,357 | ₩48,983 | ₩49,210 | -0.22% | 22.7만 |
|---|
| 2026.07.09 | ₩49,010 | ₩49,677 | ₩49,010 | ₩49,410 | +0.82% | 19.2만 |
|---|
| 2026.07.08 | ₩48,643 | ₩48,890 | ₩48,023 | ₩48,623 | -0.04% | 28.8만 |
|---|
| 2026.07.07 | ₩49,504 | ₩49,504 | ₩48,637 | ₩49,130 | -0.75% | 35.6만 |
|---|
| 2026.07.06 | ₩49,948 | ₩50,117 | ₩49,664 | ₩49,784 | -0.33% | 39.1만 |
|---|
| 2026.07.02 | ₩50,504 | ₩50,758 | ₩49,090 | ₩49,637 | -1.72% | 23.3만 |
|---|
| 2026.07.01 | ₩50,504 | ₩50,731 | ₩50,104 | ₩50,291 | -0.42% | 19.3만 |
|---|
| 2026.06.30 | ₩50,251 | ₩50,971 | ₩50,251 | ₩50,971 | +1.43% | 45.1만 |
|---|
| 2026.06.29 | ₩50,011 | ₩50,371 | ₩49,517 | ₩50,371 | +0.72% | 19.6만 |
|---|
| 2026.06.26 | ₩50,344 | ₩50,397 | ₩49,789 | ₩50,064 | -0.56% | 18.4만 |
|---|
| 2026.06.25 | ₩50,691 | ₩51,248 | ₩50,411 | ₩50,758 | +0.13% | 30.9만 |
|---|
| 2026.06.24 | ₩49,690 | ₩50,455 | ₩49,690 | ₩50,024 | +0.67% | 8.6만 |
|---|
| 2026.06.23 | ₩49,290 | ₩50,104 | ₩49,290 | ₩49,704 | +0.84% | 10.8만 |
|---|
| 2026.06.22 | ₩50,091 | ₩50,464 | ₩50,037 | ₩50,464 | +0.75% | 15.4만 |
|---|
| 2026.06.18 | ₩49,877 | ₩50,051 | ₩49,530 | ₩49,957 | +0.16% | 16.9만 |
|---|
| 2026.06.17 | ₩49,744 | ₩50,264 | ₩49,190 | ₩49,210 | -1.07% | 25.3만 |
|---|
| 2026.06.16 | ₩50,251 | ₩50,277 | ₩49,550 | ₩49,610 | -1.27% | 8.2만 |
|---|
| 2026.06.15 | ₩50,344 | ₩50,524 | ₩49,917 | ₩50,011 | -0.66% | 8만 |
|---|
| 2026.06.12 | ₩48,997 | ₩49,690 | ₩48,997 | ₩49,544 | +1.12% | 18.7만 |
|---|
| 2026.06.11 | ₩47,649 | ₩48,877 | ₩47,649 | ₩48,837 | +2.49% | 8.5만 |
|---|
| 2026.06.10 | ₩47,809 | ₩48,476 | ₩47,196 | ₩47,263 | -1.14% | 8.4만 |
|---|
| 2026.06.09 | ₩48,423 | ₩48,703 | ₩46,962 | ₩48,103 | -0.66% | 11.3만 |
|---|
| 2026.06.08 | ₩47,916 | ₩48,143 | ₩47,663 | ₩47,676 | -0.50% | 9.2만 |
|---|
| 2026.06.05 | ₩48,250 | ₩48,423 | ₩47,356 | ₩47,449 | -1.66% | 15.1만 |
|---|
| 2026.06.04 | ₩48,383 | ₩48,930 | ₩48,292 | ₩48,837 | +0.94% | 26.5만 |
|---|
| 2026.06.03 | ₩48,463 | ₩48,783 | ₩48,296 | ₩48,623 | +0.33% | 11.1만 |
|---|
| 2026.06.02 | ₩48,090 | ₩48,543 | ₩47,930 | ₩48,543 | +0.94% | 16.1만 |
|---|
| 2026.06.01 | ₩47,476 | ₩47,903 | ₩47,205 | ₩47,756 | +0.59% | 9.9만 |
|---|
| 2026.05.29 | ₩48,103 | ₩48,156 | ₩47,763 | ₩47,903 | -0.42% | 10.4만 |
|---|
| 2026.05.28 | ₩48,103 | ₩48,370 | ₩47,743 | ₩48,143 | +0.08% | 12.2만 |
|---|
| 2026.05.27 | ₩48,450 | ₩48,450 | ₩48,110 | ₩48,156 | -0.61% | 14.2만 |
|---|
| 2026.05.26 | ₩47,903 | ₩48,330 | ₩47,903 | ₩48,290 | +0.81% | 10.4만 |
|---|
| 2026.05.22 | ₩47,476 | ₩47,556 | ₩47,196 | ₩47,463 | -0.03% | 9.6만 |
|---|
| 2026.05.21 | ₩46,662 | ₩47,396 | ₩46,662 | ₩47,303 | +1.37% | 11.3만 |
|---|
| 2026.05.20 | ₩46,476 | ₩47,049 | ₩46,022 | ₩47,009 | +1.15% | 11.6만 |
|---|
| 2026.05.19 | ₩46,142 | ₩46,462 | ₩45,672 | ₩46,069 | -0.16% | 8.7만 |
|---|
| 2026.05.18 | ₩47,236 | ₩47,236 | ₩46,302 | ₩46,556 | -1.44% | 15.7만 |
|---|
| 2026.05.15 | ₩47,503 | ₩47,503 | ₩47,084 | ₩47,116 | -0.81% | 12.9만 |
|---|
| 2026.05.14 | ₩48,156 | ₩48,463 | ₩48,116 | ₩48,236 | +0.17% | 6.8만 |
|---|
| 2026.05.13 | ₩48,116 | ₩48,143 | ₩47,783 | ₩48,023 | -0.19% | 7만 |
|---|
| 2026.05.12 | ₩48,050 | ₩48,050 | ₩47,263 | ₩47,983 | -0.14% | 8.8만 |
|---|
| 2026.05.11 | ₩48,270 | ₩48,637 | ₩48,210 | ₩48,410 | +0.29% | 14.1만 |
|---|
| 2026.05.08 | ₩48,276 | ₩48,343 | ₩48,116 | ₩48,263 | -0.03% | 9.1만 |
|---|
| 2026.05.07 | ₩48,890 | ₩48,890 | ₩47,703 | ₩47,890 | -2.05% | 7만 |
|---|
| 2026.05.06 | ₩48,476 | ₩48,930 | ₩48,310 | ₩48,903 | +0.88% | 11.3만 |
|---|
| 2026.05.05 | ₩47,569 | ₩48,230 | ₩47,569 | ₩47,930 | +0.76% | 17.2만 |
|---|
| 2026.05.04 | ₩47,489 | ₩47,583 | ₩46,902 | ₩47,169 | -0.67% | 15.4만 |
|---|
| 2026.05.01 | ₩47,516 | ₩47,603 | ₩47,303 | ₩47,529 | +0.03% | 9.5만 |
|---|
| 2026.04.30 | ₩46,355 | ₩47,489 | ₩46,355 | ₩47,356 | +2.16% | 78.9만 |
|---|
| 2026.04.29 | ₩46,676 | ₩46,736 | ₩46,062 | ₩46,222 | -0.97% | 7.9만 |
|---|
| 2026.04.28 | ₩46,782 | ₩47,108 | ₩46,342 | ₩46,449 | -0.71% | 11.4만 |
|---|
| 2026.04.27 | ₩47,036 | ₩47,229 | ₩46,769 | ₩47,076 | +0.09% | 26.8만 |
|---|
| 2026.04.24 | ₩47,129 | ₩47,329 | ₩46,781 | ₩47,116 | -0.03% | 11.2만 |
|---|
| 2026.04.23 | ₩46,916 | ₩47,356 | ₩46,435 | ₩47,049 | +0.28% | 10.8만 |
|---|
| 2026.04.22 | ₩47,423 | ₩47,423 | ₩46,729 | ₩46,916 | -1.07% | 14.9만 |
|---|
| 2026.04.21 | ₩47,316 | ₩47,663 | ₩46,802 | ₩46,902 | -0.87% | 18.5만 |
|---|
| 2026.04.20 | ₩46,836 | ₩47,303 | ₩46,836 | ₩47,249 | +0.88% | 18.8만 |
|---|
| 2026.04.17 | ₩46,449 | ₩47,169 | ₩46,369 | ₩46,969 | +1.12% | 12.1만 |
|---|
| 2026.04.16 | ₩45,835 | ₩45,995 | ₩45,648 | ₩45,862 | +0.06% | 6.8만 |
|---|
| 2026.04.15 | ₩46,089 | ₩46,182 | ₩45,662 | ₩45,809 | -0.61% | 11.3만 |
|---|
| 2026.04.14 | ₩46,249 | ₩46,329 | ₩45,889 | ₩46,209 | -0.09% | 10.1만 |
|---|
| 2026.04.13 | ₩45,328 | ₩46,009 | ₩45,328 | ₩46,009 | +1.50% | 9.3만 |
|---|
| 2026.04.10 | ₩45,662 | ₩45,742 | ₩45,408 | ₩45,568 | -0.20% | 6.6만 |
|---|
| 2026.04.09 | ₩45,422 | ₩45,742 | ₩45,195 | ₩45,555 | +0.29% | 9.8만 |
|---|
| 2026.04.08 | ₩45,048 | ₩45,435 | ₩44,925 | ₩45,235 | +0.41% | 13.6만 |
|---|
| 2026.04.07 | ₩43,087 | ₩43,594 | ₩43,038 | ₩43,501 | +0.96% | 14만 |
|---|
| 2026.04.06 | ₩43,207 | ₩43,407 | ₩42,927 | ₩43,361 | +0.36% | 16.7만 |
|---|
| 2026.04.02 | ₩42,193 | ₩43,674 | ₩42,193 | ₩43,221 | +2.43% | 20만 |
|---|
| 2026.04.01 | ₩42,900 | ₩43,501 | ₩42,900 | ₩43,127 | +0.53% | 24.4만 |
|---|
| 2026.03.31 | ₩41,713 | ₩42,620 | ₩41,406 | ₩42,620 | +2.17% | 66.1만 |
|---|
| 2026.03.30 | ₩42,100 | ₩42,100 | ₩40,993 | ₩41,126 | -2.31% | 41.2만 |
|---|
| 2026.03.27 | ₩42,282 | ₩42,427 | ₩41,867 | ₩41,969 | -0.74% | 39.4만 |
|---|
| 2026.03.26 | ₩42,981 | ₩43,354 | ₩42,500 | ₩42,520 | -1.07% | 15.9만 |
|---|
| 2026.03.25 | ₩43,701 | ₩43,714 | ₩43,114 | ₩43,527 | -0.40% | 18.5만 |
|---|
| 2026.03.24 | ₩42,153 | ₩43,394 | ₩42,153 | ₩43,207 | +2.50% | 18.7만 |
|---|
| 2026.03.23 | ₩42,367 | ₩43,207 | ₩42,300 | ₩42,514 | +0.35% | 32.1만 |
|---|
| 2026.03.20 | ₩42,674 | ₩42,674 | ₩41,326 | ₩41,607 | -2.50% | 16.5만 |
|---|
| 2026.03.19 | ₩41,860 | ₩42,927 | ₩41,860 | ₩42,780 | +2.20% | 16.1만 |
|---|
| 2026.03.18 | ₩42,700 | ₩42,981 | ₩42,394 | ₩42,394 | -0.72% | 11.3만 |
|---|
| 2026.03.17 | ₩42,834 | ₩43,034 | ₩42,527 | ₩42,860 | +0.06% | 20.1만 |
|---|
| 2026.03.16 | ₩42,700 | ₩43,034 | ₩42,514 | ₩42,667 | -0.08% | 35.9만 |
|---|
| 2026.03.13 | ₩42,620 | ₩42,874 | ₩42,060 | ₩42,073 | -1.28% | 21.6만 |
|---|
| 2026.03.12 | ₩42,767 | ₩42,767 | ₩42,244 | ₩42,287 | -1.12% | 19.1만 |
|---|
| 2026.03.11 | ₩43,287 | ₩43,467 | ₩43,047 | ₩43,301 | +0.03% | 8.9만 |
|---|
| 2026.03.10 | ₩43,567 | ₩44,288 | ₩43,447 | ₩43,554 | -0.03% | 13.6만 |
|---|
| 2026.03.09 | ₩42,314 | ₩43,609 | ₩41,927 | ₩43,554 | +2.93% | 41.8만 |
|---|
| 2026.03.06 | ₩43,221 | ₩43,341 | ₩42,820 | ₩42,820 | -0.93% | 19.6만 |
|---|
| 2026.03.05 | ₩44,568 | ₩44,848 | ₩43,648 | ₩44,108 | -1.03% | 15.4만 |
|---|
| 2026.03.04 | ₩45,152 | ₩45,195 | ₩44,755 | ₩45,075 | -0.17% | 11만 |
|---|
| 2026.03.03 | ₩44,568 | ₩45,155 | ₩43,901 | ₩44,915 | +0.78% | 16.4만 |
|---|
| 2026.03.02 | ₩44,928 | ₩45,915 | ₩44,848 | ₩45,742 | +1.81% | 12.9만 |
|---|
| 2026.02.27 | ₩45,355 | ₩45,475 | ₩45,075 | ₩45,462 | +0.24% | 9.5만 |
|---|
| 2026.02.26 | ₩46,035 | ₩46,182 | ₩45,302 | ₩45,922 | -0.25% | 7.3만 |
|---|
| 2026.02.25 | ₩46,035 | ₩46,049 | ₩45,688 | ₩45,942 | -0.20% | 5.5만 |
|---|
| 2026.02.24 | ₩45,355 | ₩45,869 | ₩45,275 | ₩45,835 | +1.06% | 7.9만 |
|---|
| 2026.02.23 | ₩45,728 | ₩45,849 | ₩44,915 | ₩45,262 | -1.02% | 8만 |
|---|
| 2026.02.20 | ₩45,262 | ₩45,882 | ₩45,262 | ₩45,849 | +1.30% | 8.9만 |
|---|
| 2026.02.19 | ₩45,302 | ₩45,448 | ₩44,968 | ₩45,448 | +0.32% | 8.4만 |
|---|
| 2026.02.18 | ₩45,155 | ₩45,608 | ₩45,115 | ₩45,235 | +0.18% | 13만 |
|---|
| 2026.02.17 | ₩44,855 | ₩45,182 | ₩44,555 | ₩44,968 | +0.25% | 16.4만 |
|---|
| 2026.02.13 | ₩44,835 | ₩45,355 | ₩44,341 | ₩45,115 | +0.62% | 12.8만 |
|---|
| 2026.02.12 | ₩45,542 | ₩45,862 | ₩44,515 | ₩44,648 | -1.96% | 9.9만 |
|---|
| 2026.02.11 | ₩45,475 | ₩45,782 | ₩44,888 | ₩45,168 | -0.67% | 10.8만 |
|---|
| 2026.02.10 | ₩45,368 | ₩45,488 | ₩45,134 | ₩45,208 | -0.35% | 11.9만 |
|---|
| 2026.02.09 | ₩45,262 | ₩45,582 | ₩45,163 | ₩45,328 | +0.15% | 13.9만 |
|---|
| 2026.02.06 | ₩44,301 | ₩45,382 | ₩44,301 | ₩45,328 | +2.32% | 32.7만 |
|---|
| 2026.02.05 | ₩43,541 | ₩44,021 | ₩43,527 | ₩43,821 | +0.64% | 7.5만 |
|---|
| 2026.02.04 | ₩43,954 | ₩44,034 | ₩43,207 | ₩43,781 | -0.39% | 10만 |
|---|
| 2026.02.03 | ₩43,621 | ₩44,041 | ₩43,127 | ₩43,728 | +0.24% | 15만 |
|---|
| 2026.02.02 | ₩42,700 | ₩43,648 | ₩42,700 | ₩43,461 | +1.78% | 11.4만 |
|---|
| 2026.01.30 | ₩43,287 | ₩43,554 | ₩42,674 | ₩42,900 | -0.89% | 19.4만 |
|---|
| 2026.01.29 | ₩43,688 | ₩43,728 | ₩43,021 | ₩43,594 | -0.21% | 9.5만 |
|---|
| 2026.01.28 | ₩43,648 | ₩43,754 | ₩43,361 | ₩43,494 | -0.35% | 7.7만 |
|---|
| 2026.01.27 | ₩43,487 | ₩43,621 | ₩43,354 | ₩43,581 | +0.21% | 8.1만 |
|---|
| 2026.01.26 | ₩43,461 | ₩43,794 | ₩43,433 | ₩43,581 | +0.28% | 9.4만 |
|---|
| 2026.01.23 | ₩44,088 | ₩44,088 | ₩43,207 | ₩43,447 | -1.45% | 8.8만 |
|---|
| 2026.01.22 | ₩44,755 | ₩44,755 | ₩44,021 | ₩44,101 | -1.46% | 8.7만 |
|---|
| 2026.01.21 | ₩43,594 | ₩44,248 | ₩43,501 | ₩44,074 | +1.10% | 11.2만 |
|---|
| 2026.01.20 | ₩43,061 | ₩43,661 | ₩43,027 | ₩43,207 | +0.34% | 8.9만 |
|---|
| 2026.01.16 | ₩43,728 | ₩43,848 | ₩43,514 | ₩43,714 | -0.03% | 8.5만 |
|---|
| 2026.01.15 | ₩43,274 | ₩43,834 | ₩43,274 | ₩43,728 | +1.05% | 8.3만 |
|---|
| 2026.01.14 | ₩42,987 | ₩43,138 | ₩42,780 | ₩43,021 | +0.08% | 8.5만 |
|---|
| 2026.01.13 | ₩42,852 | ₩43,087 | ₩42,807 | ₩43,087 | +0.55% | 12.5만 |
|---|
| 2026.01.12 | ₩42,740 | ₩43,061 | ₩42,287 | ₩43,061 | +0.75% | 57.4만 |
|---|
| 2026.01.09 | ₩42,300 | ₩42,740 | ₩42,193 | ₩42,647 | +0.82% | 33.8만 |
|---|
| 2026.01.08 | ₩42,113 | ₩42,180 | ₩41,967 | ₩42,127 | +0.03% | 11.1만 |
|---|
| 2026.01.07 | ₩42,687 | ₩42,687 | ₩42,031 | ₩42,354 | -0.78% | 14.8만 |
|---|
| 2026.01.06 | ₩41,847 | ₩42,634 | ₩41,591 | ₩42,567 | +1.72% | 13.2만 |
|---|
| 2026.01.05 | ₩41,767 | ₩42,020 | ₩41,620 | ₩41,967 | +0.48% | 11.3만 |
|---|
| 2026.01.02 | ₩41,193 | ₩41,647 | ₩41,060 | ₩41,567 | +0.91% | 10.6만 |
|---|
| 2025.12.31 | ₩41,326 | ₩41,326 | ₩40,926 | ₩40,940 | -0.94% | 7.2만 |
|---|
| 2025.12.30 | ₩41,700 | ₩41,700 | ₩41,360 | ₩41,393 | -0.74% | 9.9만 |
|---|
| 2025.12.29 | ₩41,727 | ₩41,913 | ₩41,553 | ₩41,580 | -0.35% | 7.7만 |
|---|
| 2025.12.26 | ₩42,073 | ₩42,073 | ₩41,813 | ₩41,953 | -0.29% | 6.2만 |
|---|
| 2025.12.24 | ₩41,833 | ₩42,047 | ₩41,833 | ₩41,980 | +0.35% | 8.9만 |
|---|
| 2025.12.23 | ₩41,780 | ₩41,953 | ₩41,740 | ₩41,873 | +0.22% | 13.1만 |
|---|
| 2025.12.22 | ₩41,740 | ₩42,060 | ₩41,727 | ₩41,980 | +0.58% | 19.2만 |
|---|
| 2025.12.19 | ₩41,740 | ₩41,740 | ₩41,286 | ₩41,620 | -0.29% | 17.3만 |
|---|
| 2025.12.18 | ₩41,420 | ₩41,647 | ₩41,206 | ₩41,286 | -0.32% | 14.9만 |
|---|
| 2025.12.17 | ₩41,567 | ₩41,720 | ₩40,974 | ₩41,033 | -1.28% | 13.5만 |
|---|
| 2025.12.16 | ₩41,593 | ₩41,767 | ₩41,313 | ₩41,500 | -0.22% | 15.3만 |
|---|
| 2025.12.15 | ₩42,207 | ₩42,207 | ₩41,679 | ₩41,727 | -1.14% | 15.8만 |
|---|
| 2025.12.12 | ₩42,554 | ₩42,560 | ₩41,684 | ₩42,007 | -1.29% | 12.4만 |
|---|
| 2025.12.11 | ₩42,047 | ₩42,687 | ₩42,047 | ₩42,674 | +1.49% | 12만 |
|---|
| 2025.12.10 | ₩41,233 | ₩42,300 | ₩41,233 | ₩42,207 | +2.36% | 11.5만 |
|---|
| 2025.12.09 | ₩41,100 | ₩41,620 | ₩41,100 | ₩41,313 | +0.52% | 11.3만 |
|---|
| 2025.12.08 | ₩41,473 | ₩41,607 | ₩41,233 | ₩41,366 | -0.26% | 86.3만 |
|---|
| 2025.12.05 | ₩41,337 | ₩41,500 | ₩41,246 | ₩41,273 | -0.15% | 9.2만 |
|---|
| 2025.12.04 | ₩40,993 | ₩41,526 | ₩40,993 | ₩41,380 | +0.94% | 9.8만 |
|---|
| 2025.12.03 | ₩40,459 | ₩41,086 | ₩40,459 | ₩40,980 | +1.29% | 9.4만 |
|---|
| 2025.12.02 | ₩40,859 | ₩40,948 | ₩40,473 | ₩40,473 | -0.95% | 17.4만 |
|---|
| 2025.12.01 | ₩40,659 | ₩41,073 | ₩40,659 | ₩40,806 | +0.36% | 10.1만 |
|---|
| 2025.11.28 | ₩40,926 | ₩41,060 | ₩40,926 | ₩40,966 | +0.10% | 2.5만 |
|---|
| 2025.11.26 | ₩40,789 | ₩41,140 | ₩40,739 | ₩40,859 | +0.17% | 5.8만 |
|---|
| 2025.11.25 | ₩39,792 | ₩40,566 | ₩39,792 | ₩40,459 | +1.68% | 7.5만 |
|---|
| 2025.11.24 | ₩39,312 | ₩39,979 | ₩39,299 | ₩39,912 | +1.53% | 24.4만 |
|---|
| 2025.11.21 | ₩38,378 | ₩39,312 | ₩38,245 | ₩39,205 | +2.16% | 55.6만 |
|---|
| 2025.11.20 | ₩39,512 | ₩39,619 | ₩38,138 | ₩38,205 | -3.31% | 27.6만 |
|---|
| 2025.11.19 | ₩38,899 | ₩39,112 | ₩38,752 | ₩38,952 | +0.14% | 39.9만 |
|---|
| 2025.11.18 | ₩38,458 | ₩38,925 | ₩38,312 | ₩38,792 | +0.87% | 47.5만 |
|---|
| 2025.11.17 | ₩39,139 | ₩39,379 | ₩38,525 | ₩38,698 | -1.12% | 12.1만 |
|---|
| 2025.11.14 | ₩38,672 | ₩39,432 | ₩38,645 | ₩39,219 | +1.41% | 8.6만 |
|---|
| 2025.11.13 | ₩40,026 | ₩40,173 | ₩39,125 | ₩39,212 | -2.03% | 16.3만 |
|---|
| 2025.11.12 | ₩40,433 | ₩40,526 | ₩40,206 | ₩40,259 | -0.43% | 10.1만 |
|---|
| 2025.11.11 | ₩40,046 | ₩40,246 | ₩39,959 | ₩40,086 | +0.10% | 9만 |
|---|
| 2025.11.10 | ₩40,166 | ₩40,346 | ₩39,926 | ₩40,179 | +0.03% | 5.6만 |
|---|
| 2025.11.07 | ₩39,099 | ₩39,699 | ₩38,999 | ₩39,699 | +1.54% | 10.5만 |
|---|
| 2025.11.06 | ₩39,712 | ₩39,779 | ₩39,212 | ₩39,339 | -0.94% | 12.2만 |
|---|
| 2025.11.05 | ₩39,125 | ₩39,979 | ₩39,125 | ₩39,672 | +1.40% | 17.7만 |
|---|
| 2025.11.04 | ₩38,779 | ₩39,239 | ₩38,779 | ₩39,085 | +0.79% | 25.7만 |
|---|
| 2025.11.03 | ₩39,045 | ₩39,325 | ₩38,819 | ₩39,292 | +0.63% | 13.7만 |
|---|
| 2025.10.31 | ₩39,285 | ₩39,439 | ₩39,071 | ₩39,365 | +0.20% | 8.5만 |
|---|
| 2025.10.30 | ₩39,445 | ₩39,872 | ₩39,205 | ₩39,229 | -0.55% | 7.9만 |
|---|
| 2025.10.29 | ₩39,859 | ₩40,179 | ₩39,606 | ₩39,779 | -0.20% | 9.1만 |
|---|
| 2025.10.28 | ₩39,912 | ₩39,979 | ₩39,712 | ₩39,872 | -0.10% | 7.6만 |
|---|
| 2025.10.27 | ₩40,206 | ₩40,206 | ₩39,899 | ₩40,019 | -0.46% | 7.5만 |
|---|
| 2025.10.24 | ₩39,966 | ₩39,992 | ₩39,779 | ₩39,779 | -0.47% | 5.8만 |
|---|
| 2025.10.23 | ₩39,039 | ₩39,459 | ₩38,979 | ₩39,405 | +0.94% | 9.1만 |
|---|
| 2025.10.22 | ₩39,352 | ₩39,352 | ₩38,650 | ₩38,795 | -1.42% | 5만 |
|---|
| 2025.10.21 | ₩38,979 | ₩39,405 | ₩38,979 | ₩39,259 | +0.72% | 16.3만 |
|---|
| 2025.10.20 | ₩38,952 | ₩39,088 | ₩38,916 | ₩39,045 | +0.24% | 1.1만 |
|---|
| 2025.10.17 | ₩38,445 | ₩38,658 | ₩38,398 | ₩38,592 | +0.38% | 3.3만 |
|---|
| 2025.10.16 | ₩39,059 | ₩39,092 | ₩38,405 | ₩38,538 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩39,232 | ₩39,232 | ₩38,819 | ₩39,045 | -0.48% | 9.1만 |
|---|
| 2025.10.14 | ₩37,898 | ₩39,032 | ₩37,898 | ₩38,860 | +2.54% | 2.5만 |
|---|
| 2025.10.13 | ₩38,245 | ₩38,445 | ₩38,205 | ₩38,377 | +0.35% | 2.4만 |
|---|
| 2025.10.10 | ₩38,855 | ₩38,859 | ₩37,658 | ₩37,658 | -3.08% | 4.1만 |
|---|