시장 데이터를 불러오는 중
전체 종목
Fidelity International High Dividend ETF 과거 주가
Fidelity International High Dividend ETF · FIDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity International High Dividend ETF · FIDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,255 | ₩37,416 | ₩37,255 | ₩37,376 | +0.32% | 2만 |
| 2026.10.08 | ₩36,826 | ₩37,228 | ₩36,826 | ₩37,161 | +0.91% | 4.8만 |
| 2026.10.07 | ₩36,879 | ₩36,987 | ₩36,739 | ₩36,933 | +0.15% | 3.4만 |
| 2026.10.06 | ₩37,107 | ₩37,376 | ₩37,107 | ₩37,255 | +0.40% | 4.5만 |
| 2026.10.05 | ₩36,946 | ₩37,040 | ₩36,725 | ₩36,987 | +0.11% | 8.2만 |
| 2026.10.02 | ₩36,973 | ₩37,014 | ₩36,812 | ₩37,000 | +0.07% | 4.9만 |
| 2026.10.01 | ₩37,014 | ₩37,027 | ₩36,678 | ₩36,845 | -0.46% | 5.9만 |
| 2026.09.30 | ₩37,523 | ₩37,590 | ₩37,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,282 |
| -0.64% |
| 3.7만 |
| 2026.09.29 | ₩37,563 | ₩37,633 | ₩37,389 | ₩37,510 | -0.14% | 5.6만 |
|---|
| 2026.09.28 | ₩37,966 | ₩38,113 | ₩37,845 | ₩37,939 | -0.07% | 4.9만 |
|---|
| 2026.09.25 | ₩37,925 | ₩38,019 | ₩37,838 | ₩37,952 | +0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩37,805 | ₩37,919 | ₩37,691 | ₩37,805 | 0.00% | 4.4만 |
|---|
| 2026.09.23 | ₩38,167 | ₩38,167 | ₩37,791 | ₩37,925 | -0.63% | 6.1만 |
|---|
| 2026.09.22 | ₩38,542 | ₩38,542 | ₩38,261 | ₩38,387 | -0.40% | 5.3만 |
|---|
| 2026.09.21 | ₩38,636 | ₩38,636 | ₩38,435 | ₩38,529 | -0.28% | 9.7만 |
|---|
| 2026.09.18 | ₩38,542 | ₩38,542 | ₩38,301 | ₩38,408 | -0.35% | 4.4만 |
|---|
| 2026.09.17 | ₩39,293 | ₩39,334 | ₩39,226 | ₩39,240 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩39,253 | ₩39,253 | ₩38,757 | ₩38,911 | -0.87% | 5.4만 |
|---|
| 2026.09.15 | ₩39,186 | ₩39,267 | ₩39,119 | ₩39,213 | +0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩39,280 | ₩39,495 | ₩39,226 | ₩39,360 | +0.20% | 5.5만 |
|---|
| 2026.09.11 | ₩39,360 | ₩39,427 | ₩39,280 | ₩39,340 | -0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩39,226 | ₩39,233 | ₩39,036 | ₩39,132 | -0.24% | 3.2만 |
|---|
| 2026.09.09 | ₩39,481 | ₩39,504 | ₩39,225 | ₩39,307 | -0.44% | 3.9만 |
|---|
| 2026.09.08 | ₩39,588 | ₩39,642 | ₩39,468 | ₩39,468 | -0.30% | 5.4만 |
|---|
| 2026.09.04 | ₩39,696 | ₩39,749 | ₩39,427 | ₩39,649 | -0.12% | 4.5만 |
|---|
| 2026.09.03 | ₩39,642 | ₩39,843 | ₩39,642 | ₩39,776 | +0.34% | 4.5만 |
|---|
| 2026.09.02 | ₩39,280 | ₩39,434 | ₩39,206 | ₩39,354 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩39,293 | ₩39,429 | ₩39,186 | ₩39,280 | -0.03% | 6.4만 |
|---|
| 2026.08.31 | ₩39,320 | ₩39,427 | ₩39,240 | ₩39,293 | -0.07% | 4.4만 |
|---|
| 2026.08.28 | ₩39,347 | ₩39,481 | ₩39,173 | ₩39,199 | -0.37% | 9.2만 |
|---|
| 2026.08.27 | ₩39,374 | ₩39,374 | ₩39,146 | ₩39,293 | -0.20% | 4.4만 |
|---|
| 2026.08.26 | ₩39,655 | ₩39,696 | ₩39,555 | ₩39,568 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩39,790 | ₩39,790 | ₩39,615 | ₩39,740 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩39,669 | ₩39,763 | ₩39,453 | ₩39,713 | +0.11% | 4.6만 |
|---|
| 2026.08.21 | ₩39,790 | ₩39,870 | ₩39,743 | ₩39,783 | -0.02% | 6.7만 |
|---|
| 2026.08.20 | ₩39,521 | ₩39,696 | ₩39,495 | ₩39,575 | +0.14% | 5.1만 |
|---|
| 2026.08.19 | ₩39,468 | ₩39,615 | ₩39,401 | ₩39,449 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩39,387 | ₩39,454 | ₩39,307 | ₩39,307 | -0.20% | 6만 |
|---|
| 2026.08.17 | ₩39,401 | ₩39,454 | ₩39,280 | ₩39,313 | -0.22% | 66.6만 |
|---|
| 2026.08.14 | ₩39,307 | ₩39,508 | ₩39,307 | ₩39,446 | +0.35% | 8.3만 |
|---|
| 2026.08.13 | ₩39,186 | ₩39,267 | ₩39,159 | ₩39,241 | +0.14% | 3.5만 |
|---|
| 2026.08.12 | ₩39,240 | ₩39,240 | ₩39,039 | ₩39,140 | -0.25% | 4.5만 |
|---|
| 2026.08.11 | ₩39,253 | ₩39,334 | ₩39,087 | ₩39,220 | -0.09% | 2.6만 |
|---|
| 2026.08.10 | ₩39,159 | ₩39,240 | ₩39,072 | ₩39,226 | +0.17% | 6.2만 |
|---|
| 2026.08.07 | ₩39,280 | ₩39,374 | ₩39,213 | ₩39,324 | +0.11% | 4.4만 |
|---|
| 2026.08.06 | ₩39,267 | ₩39,267 | ₩39,065 | ₩39,081 | -0.47% | 5.3만 |
|---|
| 2026.08.05 | ₩39,092 | ₩39,159 | ₩38,945 | ₩38,945 | -0.38% | 3.6만 |
|---|
| 2026.08.04 | ₩39,213 | ₩39,213 | ₩38,958 | ₩39,092 | -0.31% | 8.7만 |
|---|
| 2026.08.03 | ₩39,334 | ₩39,334 | ₩39,065 | ₩39,106 | -0.58% | 8.4만 |
|---|
| 2026.07.31 | ₩39,293 | ₩39,320 | ₩38,970 | ₩39,173 | -0.31% | 4.7만 |
|---|
| 2026.07.30 | ₩39,253 | ₩39,602 | ₩39,213 | ₩39,535 | +0.72% | 8.9만 |
|---|
| 2026.07.29 | ₩38,891 | ₩39,305 | ₩38,891 | ₩38,931 | +0.10% | 5.8만 |
|---|
| 2026.07.28 | ₩38,502 | ₩38,797 | ₩38,502 | ₩38,730 | +0.59% | 4.9만 |
|---|
| 2026.07.27 | ₩38,516 | ₩38,636 | ₩38,368 | ₩38,435 | -0.21% | 7.4만 |
|---|
| 2026.07.24 | ₩38,328 | ₩38,569 | ₩38,328 | ₩38,475 | +0.38% | 2.4만 |
|---|
| 2026.07.23 | ₩38,261 | ₩38,274 | ₩38,073 | ₩38,153 | -0.28% | 3.2만 |
|---|
| 2026.07.22 | ₩38,462 | ₩38,623 | ₩38,462 | ₩38,516 | +0.14% | 3.2만 |
|---|
| 2026.07.21 | ₩38,220 | ₩38,288 | ₩38,026 | ₩38,215 | -0.01% | 8.7만 |
|---|
| 2026.07.20 | ₩38,073 | ₩38,153 | ₩37,925 | ₩37,993 | -0.21% | 7.2만 |
|---|
| 2026.07.17 | ₩37,939 | ₩38,206 | ₩37,939 | ₩38,180 | +0.64% | 5.8만 |
|---|
| 2026.07.16 | ₩37,939 | ₩38,086 | ₩37,832 | ₩38,033 | +0.25% | 4만 |
|---|
| 2026.07.15 | ₩37,885 | ₩38,060 | ₩37,832 | ₩37,993 | +0.28% | 9만 |
|---|
| 2026.07.14 | ₩37,765 | ₩37,952 | ₩37,724 | ₩37,765 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩37,443 | ₩37,590 | ₩37,402 | ₩37,467 | +0.06% | 14.3만 |
|---|
| 2026.07.10 | ₩37,228 | ₩37,428 | ₩37,228 | ₩37,389 | +0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩37,242 | ₩37,361 | ₩37,148 | ₩37,282 | +0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩37,014 | ₩37,228 | ₩36,987 | ₩37,208 | +0.53% | 5.3만 |
|---|
| 2026.07.07 | ₩37,201 | ₩37,469 | ₩37,201 | ₩37,335 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩37,067 | ₩37,201 | ₩37,014 | ₩37,199 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩36,893 | ₩37,106 | ₩36,812 | ₩36,965 | +0.20% | 7.3만 |
|---|
| 2026.07.01 | ₩36,477 | ₩36,504 | ₩36,303 | ₩36,437 | -0.11% | 7.4만 |
|---|
| 2026.06.30 | ₩36,584 | ₩36,717 | ₩36,531 | ₩36,705 | +0.33% | 6만 |
|---|
| 2026.06.29 | ₩36,732 | ₩36,812 | ₩36,544 | ₩36,745 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩36,517 | ₩36,732 | ₩36,477 | ₩36,564 | +0.13% | 5.3만 |
|---|
| 2026.06.25 | ₩36,491 | ₩36,643 | ₩36,383 | ₩36,464 | -0.07% | 5.6만 |
|---|
| 2026.06.24 | ₩36,222 | ₩36,370 | ₩36,209 | ₩36,275 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩36,477 | ₩36,558 | ₩36,383 | ₩36,450 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩36,491 | ₩36,752 | ₩36,491 | ₩36,662 | +0.47% | 10.9만 |
|---|
| 2026.06.18 | ₩36,786 | ₩36,786 | ₩36,544 | ₩36,605 | -0.49% | 8.9만 |
|---|
| 2026.06.17 | ₩37,791 | ₩37,872 | ₩37,315 | ₩37,322 | -1.24% | 4.9만 |
|---|
| 2026.06.16 | ₩37,939 | ₩38,006 | ₩37,805 | ₩37,805 | -0.35% | 5.8만 |
|---|
| 2026.06.15 | ₩38,153 | ₩38,153 | ₩37,832 | ₩37,845 | -0.81% | 4.1만 |
|---|
| 2026.06.12 | ₩38,019 | ₩38,207 | ₩37,979 | ₩38,153 | +0.35% | 5.7만 |
|---|
| 2026.06.11 | ₩37,684 | ₩38,153 | ₩37,597 | ₩38,117 | +1.15% | 6.8만 |
|---|
| 2026.06.10 | ₩37,429 | ₩37,684 | ₩37,416 | ₩37,416 | -0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩37,496 | ₩37,684 | ₩37,067 | ₩37,483 | -0.04% | 6.7만 |
|---|
| 2026.06.08 | ₩37,469 | ₩37,550 | ₩37,282 | ₩37,322 | -0.39% | 4.5만 |
|---|
| 2026.06.05 | ₩37,563 | ₩37,577 | ₩37,027 | ₩37,174 | -1.04% | 6.9만 |
|---|
| 2026.06.04 | ₩37,590 | ₩37,791 | ₩37,590 | ₩37,684 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩37,510 | ₩37,711 | ₩37,483 | ₩37,483 | -0.07% | 6.7만 |
|---|
| 2026.06.02 | ₩37,550 | ₩37,751 | ₩37,483 | ₩37,697 | +0.39% | 4.8만 |
|---|
| 2026.06.01 | ₩37,469 | ₩37,671 | ₩37,416 | ₩37,456 | -0.04% | 8.5만 |
|---|
| 2026.05.29 | ₩37,845 | ₩37,912 | ₩37,711 | ₩37,738 | -0.28% | 6만 |
|---|
| 2026.05.28 | ₩37,711 | ₩37,925 | ₩37,711 | ₩37,840 | +0.34% | 5.3만 |
|---|
| 2026.05.27 | ₩37,939 | ₩38,019 | ₩37,818 | ₩37,865 | -0.19% | 5.8만 |
|---|
| 2026.05.26 | ₩37,993 | ₩38,220 | ₩37,925 | ₩37,966 | -0.07% | 5.7만 |
|---|
| 2026.05.22 | ₩37,952 | ₩38,060 | ₩37,885 | ₩37,979 | +0.07% | 7.6만 |
|---|
| 2026.05.21 | ₩38,046 | ₩38,261 | ₩37,778 | ₩38,160 | +0.30% | 6.8만 |
|---|
| 2026.05.20 | ₩37,952 | ₩38,207 | ₩37,765 | ₩38,140 | +0.49% | 4.2만 |
|---|
| 2026.05.19 | ₩38,046 | ₩38,046 | ₩37,765 | ₩37,925 | -0.32% | 3.9만 |
|---|
| 2026.05.18 | ₩37,724 | ₩38,006 | ₩37,644 | ₩38,006 | +0.75% | 5.2만 |
|---|
| 2026.05.15 | ₩37,550 | ₩37,724 | ₩37,550 | ₩37,617 | +0.18% | 5만 |
|---|
| 2026.05.14 | ₩37,805 | ₩38,060 | ₩37,805 | ₩37,924 | +0.32% | 4.7만 |
|---|
| 2026.05.13 | ₩37,751 | ₩37,872 | ₩37,664 | ₩37,872 | +0.32% | 3.7만 |
|---|
| 2026.05.12 | ₩37,751 | ₩37,751 | ₩37,483 | ₩37,738 | -0.04% | 6.3만 |
|---|
| 2026.05.11 | ₩37,711 | ₩37,791 | ₩37,630 | ₩37,765 | +0.14% | 10.8만 |
|---|
| 2026.05.08 | ₩37,671 | ₩37,711 | ₩37,496 | ₩37,578 | -0.25% | 8.2만 |
|---|
| 2026.05.07 | ₩37,993 | ₩37,993 | ₩37,483 | ₩37,491 | -1.32% | 9.9만 |
|---|
| 2026.05.06 | ₩38,086 | ₩38,153 | ₩38,033 | ₩38,120 | +0.09% | 6.6만 |
|---|
| 2026.05.05 | ₩37,630 | ₩37,765 | ₩37,429 | ₩37,697 | +0.18% | 6.1만 |
|---|
| 2026.05.04 | ₩37,550 | ₩37,604 | ₩37,228 | ₩37,341 | -0.56% | 8.3만 |
|---|
| 2026.05.01 | ₩37,885 | ₩38,046 | ₩37,805 | ₩37,845 | -0.11% | 8만 |
|---|
| 2026.04.30 | ₩37,362 | ₩37,993 | ₩37,362 | ₩37,845 | +1.29% | 26만 |
|---|
| 2026.04.29 | ₩37,510 | ₩37,510 | ₩37,054 | ₩37,082 | -1.14% | 10만 |
|---|
| 2026.04.28 | ₩37,469 | ₩37,590 | ₩37,416 | ₩37,537 | +0.18% | 5.8만 |
|---|
| 2026.04.27 | ₩37,657 | ₩37,684 | ₩37,456 | ₩37,496 | -0.43% | 10.6만 |
|---|
| 2026.04.24 | ₩37,577 | ₩37,630 | ₩37,443 | ₩37,630 | +0.14% | 6.5만 |
|---|
| 2026.04.23 | ₩37,671 | ₩37,778 | ₩37,295 | ₩37,563 | -0.28% | 6.5만 |
|---|
| 2026.04.22 | ₩37,751 | ₩37,751 | ₩37,563 | ₩37,604 | -0.39% | 4.3만 |
|---|
| 2026.04.21 | ₩38,006 | ₩38,046 | ₩37,483 | ₩37,523 | -1.27% | 9.2만 |
|---|
| 2026.04.20 | ₩37,939 | ₩38,112 | ₩37,939 | ₩38,100 | +0.42% | 26.6만 |
|---|
| 2026.04.17 | ₩38,261 | ₩38,261 | ₩38,073 | ₩38,113 | -0.39% | 7.4만 |
|---|
| 2026.04.16 | ₩38,140 | ₩38,194 | ₩37,952 | ₩38,046 | -0.25% | 5.8만 |
|---|
| 2026.04.15 | ₩38,314 | ₩38,314 | ₩38,086 | ₩38,113 | -0.53% | 11.6만 |
|---|
| 2026.04.14 | ₩38,408 | ₩38,408 | ₩38,207 | ₩38,341 | -0.17% | 9.1만 |
|---|
| 2026.04.13 | ₩37,952 | ₩38,314 | ₩37,872 | ₩38,314 | +0.95% | 6.7만 |
|---|
| 2026.04.10 | ₩38,194 | ₩38,220 | ₩37,939 | ₩38,140 | -0.14% | 7.7만 |
|---|
| 2026.04.09 | ₩38,019 | ₩38,180 | ₩37,798 | ₩38,060 | +0.11% | 9.3만 |
|---|
| 2026.04.08 | ₩38,140 | ₩38,140 | ₩37,724 | ₩38,086 | -0.14% | 9만 |
|---|
| 2026.04.07 | ₩37,322 | ₩37,510 | ₩37,121 | ₩37,510 | +0.50% | 5.8만 |
|---|
| 2026.04.06 | ₩37,335 | ₩37,550 | ₩37,268 | ₩37,443 | +0.29% | 7.9만 |
|---|
| 2026.04.02 | ₩36,933 | ₩37,335 | ₩36,906 | ₩37,335 | +1.09% | 7.3만 |
|---|
| 2026.04.01 | ₩37,174 | ₩37,349 | ₩37,040 | ₩37,215 | +0.11% | 11.2만 |
|---|
| 2026.03.31 | ₩36,893 | ₩37,020 | ₩36,578 | ₩37,020 | +0.35% | 5.9만 |
|---|
| 2026.03.30 | ₩36,517 | ₩36,638 | ₩36,209 | ₩36,356 | -0.44% | 10.4만 |
|---|
| 2026.03.27 | ₩36,088 | ₩36,309 | ₩35,941 | ₩36,056 | -0.09% | 7.8만 |
|---|
| 2026.03.26 | ₩36,356 | ₩36,531 | ₩36,048 | ₩36,055 | -0.83% | 3.9만 |
|---|
| 2026.03.25 | ₩36,584 | ₩36,598 | ₩36,332 | ₩36,504 | -0.22% | 5.9만 |
|---|
| 2026.03.24 | ₩35,874 | ₩36,368 | ₩35,780 | ₩36,155 | +0.79% | 7.6만 |
|---|
| 2026.03.23 | ₩35,941 | ₩36,383 | ₩35,699 | ₩36,142 | +0.56% | 8.7만 |
|---|
| 2026.03.20 | ₩36,397 | ₩36,397 | ₩35,485 | ₩35,639 | -2.08% | 10.2만 |
|---|
| 2026.03.19 | ₩36,356 | ₩37,040 | ₩36,356 | ₩36,799 | +1.22% | 7만 |
|---|
| 2026.03.18 | ₩37,067 | ₩37,067 | ₩36,544 | ₩36,625 | -1.19% | 10.5만 |
|---|
| 2026.03.17 | ₩37,228 | ₩37,264 | ₩37,040 | ₩37,040 | -0.50% | 3.9만 |
|---|
| 2026.03.16 | ₩36,611 | ₩36,893 | ₩36,611 | ₩36,826 | +0.59% | 11.5만 |
|---|
| 2026.03.13 | ₩36,718 | ₩36,772 | ₩36,209 | ₩36,249 | -1.28% | 12.7만 |
|---|
| 2026.03.12 | ₩36,772 | ₩36,772 | ₩36,423 | ₩36,504 | -0.73% | 8.7만 |
|---|
| 2026.03.11 | ₩36,678 | ₩36,920 | ₩36,678 | ₩36,871 | +0.53% | 8.2만 |
|---|
| 2026.03.10 | ₩37,188 | ₩37,255 | ₩36,802 | ₩36,839 | -0.94% | 12.4만 |
|---|
| 2026.03.09 | ₩36,209 | ₩36,920 | ₩36,048 | ₩36,759 | +1.52% | 12.2만 |
|---|
| 2026.03.06 | ₩36,289 | ₩36,745 | ₩36,209 | ₩36,638 | +0.96% | 11.8만 |
|---|
| 2026.03.05 | ₩37,107 | ₩37,107 | ₩36,437 | ₩36,739 | -0.99% | 13.3만 |
|---|
| 2026.03.04 | ₩37,282 | ₩37,449 | ₩37,161 | ₩37,362 | +0.22% | 8.4만 |
|---|
| 2026.03.03 | ₩37,081 | ₩37,282 | ₩36,484 | ₩37,228 | +0.40% | 26.7만 |
|---|
| 2026.03.02 | ₩38,033 | ₩38,328 | ₩37,818 | ₩38,220 | +0.49% | 12.1만 |
|---|
| 2026.02.27 | ₩38,650 | ₩38,811 | ₩38,623 | ₩38,663 | +0.03% | 10.4만 |
|---|
| 2026.02.26 | ₩38,475 | ₩38,676 | ₩38,435 | ₩38,676 | +0.52% | 10.7만 |
|---|
| 2026.02.25 | ₩38,288 | ₩38,583 | ₩38,288 | ₩38,583 | +0.77% | 12.1만 |
|---|
| 2026.02.24 | ₩38,180 | ₩38,274 | ₩38,073 | ₩38,261 | +0.21% | 6.9만 |
|---|
| 2026.02.23 | ₩38,207 | ₩38,368 | ₩38,053 | ₩38,167 | -0.11% | 11.9만 |
|---|
| 2026.02.20 | ₩37,993 | ₩38,220 | ₩37,899 | ₩38,220 | +0.60% | 15.3만 |
|---|
| 2026.02.19 | ₩37,697 | ₩37,885 | ₩37,644 | ₩37,872 | +0.46% | 10.6만 |
|---|
| 2026.02.18 | ₩38,019 | ₩38,113 | ₩37,818 | ₩37,912 | -0.28% | 12.3만 |
|---|
| 2026.02.17 | ₩38,100 | ₩38,100 | ₩37,644 | ₩38,006 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩38,060 | ₩38,137 | ₩37,724 | ₩38,113 | +0.14% | 12.9만 |
|---|
| 2026.02.12 | ₩38,516 | ₩38,538 | ₩38,060 | ₩38,167 | -0.91% | 22.5만 |
|---|
| 2026.02.11 | ₩38,381 | ₩38,408 | ₩38,107 | ₩38,355 | -0.07% | 14.4만 |
|---|
| 2026.02.10 | ₩37,966 | ₩38,140 | ₩37,966 | ₩38,086 | +0.32% | 12.3만 |
|---|
| 2026.02.09 | ₩37,684 | ₩37,979 | ₩37,610 | ₩37,952 | +0.71% | 19.7만 |
|---|
| 2026.02.06 | ₩37,201 | ₩37,537 | ₩37,201 | ₩37,537 | +0.90% | 12.7만 |
|---|
| 2026.02.05 | ₩37,081 | ₩37,081 | ₩36,718 | ₩36,799 | -0.76% | 13.4만 |
|---|
| 2026.02.04 | ₩37,510 | ₩37,510 | ₩37,121 | ₩37,295 | -0.57% | 13.5만 |
|---|
| 2026.02.03 | ₩36,705 | ₩36,960 | ₩36,611 | ₩36,960 | +0.69% | 14만 |
|---|
| 2026.02.02 | ₩36,692 | ₩36,692 | ₩36,491 | ₩36,678 | -0.04% | 11.1만 |
|---|
| 2026.01.30 | ₩36,517 | ₩36,626 | ₩36,249 | ₩36,410 | -0.29% | 11.9만 |
|---|
| 2026.01.29 | ₩36,799 | ₩36,819 | ₩36,370 | ₩36,705 | -0.26% | 9.4만 |
|---|
| 2026.01.28 | ₩36,584 | ₩36,584 | ₩36,316 | ₩36,423 | -0.44% | 11.4만 |
|---|
| 2026.01.27 | ₩36,491 | ₩36,839 | ₩36,491 | ₩36,799 | +0.85% | 10.9만 |
|---|
| 2026.01.26 | ₩36,182 | ₩36,289 | ₩36,088 | ₩36,128 | -0.15% | 7.5만 |
|---|
| 2026.01.23 | ₩35,807 | ₩35,981 | ₩35,626 | ₩35,981 | +0.49% | 12.9만 |
|---|
| 2026.01.22 | ₩35,753 | ₩35,886 | ₩35,693 | ₩35,753 | 0.00% | 7.5만 |
|---|
| 2026.01.21 | ₩35,351 | ₩35,626 | ₩35,203 | ₩35,592 | +0.68% | 8.6만 |
|---|
| 2026.01.20 | ₩35,498 | ₩35,498 | ₩35,015 | ₩35,190 | -0.87% | 15.1만 |
|---|
| 2026.01.16 | ₩35,699 | ₩35,699 | ₩35,498 | ₩35,632 | -0.19% | 10.4만 |
|---|
| 2026.01.15 | ₩35,646 | ₩35,711 | ₩35,545 | ₩35,619 | -0.08% | 13.1만 |
|---|
| 2026.01.14 | ₩35,377 | ₩35,538 | ₩35,357 | ₩35,538 | +0.45% | 6만 |
|---|
| 2026.01.13 | ₩35,458 | ₩35,458 | ₩35,203 | ₩35,310 | -0.42% | 4.7만 |
|---|
| 2026.01.12 | ₩35,310 | ₩35,458 | ₩35,310 | ₩35,458 | +0.42% | 7.8만 |
|---|
| 2026.01.09 | ₩35,310 | ₩35,310 | ₩35,175 | ₩35,310 | 0.00% | 4.6만 |
|---|
| 2026.01.08 | ₩35,029 | ₩35,163 | ₩35,029 | ₩35,163 | +0.38% | 5만 |
|---|
| 2026.01.07 | ₩35,270 | ₩35,270 | ₩34,968 | ₩35,002 | -0.76% | 11.3만 |
|---|
| 2026.01.06 | ₩35,391 | ₩35,391 | ₩35,163 | ₩35,230 | -0.45% | 11.3만 |
|---|
| 2026.01.05 | ₩35,136 | ₩35,257 | ₩34,921 | ₩35,257 | +0.34% | 9만 |
|---|
| 2026.01.02 | ₩34,962 | ₩35,109 | ₩34,942 | ₩35,109 | +0.42% | 17.6만 |
|---|
| 2025.12.31 | ₩34,868 | ₩34,868 | ₩34,720 | ₩34,747 | -0.35% | 5.5만 |
|---|
| 2025.12.30 | ₩34,975 | ₩35,056 | ₩34,895 | ₩34,908 | -0.19% | 9.6만 |
|---|
| 2025.12.29 | ₩34,989 | ₩34,989 | ₩34,761 | ₩34,868 | -0.34% | 6.5만 |
|---|
| 2025.12.26 | ₩34,895 | ₩34,962 | ₩34,854 | ₩34,948 | +0.15% | 4.7만 |
|---|
| 2025.12.24 | ₩34,814 | ₩34,921 | ₩34,814 | ₩34,908 | +0.27% | 5만 |
|---|
| 2025.12.23 | ₩34,693 | ₩34,895 | ₩34,693 | ₩34,828 | +0.39% | 8.4만 |
|---|
| 2025.12.22 | ₩34,519 | ₩34,680 | ₩34,506 | ₩34,626 | +0.31% | 9.4만 |
|---|
| 2025.12.19 | ₩34,693 | ₩34,693 | ₩34,459 | ₩34,519 | -0.50% | 9.5만 |
|---|
| 2025.12.18 | ₩34,868 | ₩34,884 | ₩34,706 | ₩34,761 | -0.31% | 7만 |
|---|
| 2025.12.17 | ₩34,814 | ₩34,814 | ₩34,559 | ₩34,613 | -0.58% | 6.8만 |
|---|
| 2025.12.16 | ₩34,935 | ₩34,935 | ₩34,634 | ₩34,734 | -0.58% | 5.8만 |
|---|
| 2025.12.15 | ₩34,948 | ₩34,948 | ₩34,774 | ₩34,948 | 0.00% | 4.9만 |
|---|
| 2025.12.12 | ₩34,841 | ₩34,841 | ₩34,515 | ₩34,707 | -0.38% | 5.5만 |
|---|
| 2025.12.11 | ₩34,586 | ₩34,841 | ₩34,586 | ₩34,757 | +0.49% | 3.9만 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,519 | ₩34,063 | ₩34,479 | +1.22% | 4.4만 |
|---|
| 2025.12.09 | ₩34,145 | ₩34,196 | ₩34,010 | ₩34,063 | -0.24% | 6.1만 |
|---|
| 2025.12.08 | ₩34,130 | ₩34,130 | ₩33,969 | ₩34,023 | -0.31% | 3.8만 |
|---|
| 2025.12.05 | ₩34,117 | ₩34,224 | ₩34,019 | ₩34,098 | -0.06% | 4.3만 |
|---|
| 2025.12.04 | ₩34,063 | ₩34,224 | ₩34,063 | ₩34,130 | +0.20% | 5.5만 |
|---|
| 2025.12.03 | ₩33,996 | ₩34,063 | ₩33,929 | ₩34,063 | +0.20% | 6.2만 |
|---|
| 2025.12.02 | ₩34,050 | ₩34,050 | ₩33,894 | ₩34,030 | -0.06% | 4.7만 |
|---|
| 2025.12.01 | ₩33,969 | ₩33,996 | ₩33,849 | ₩33,849 | -0.36% | 4.6만 |
|---|
| 2025.11.28 | ₩33,942 | ₩33,942 | ₩33,755 | ₩33,916 | -0.08% | 2만 |
|---|
| 2025.11.26 | ₩33,433 | ₩33,807 | ₩33,433 | ₩33,768 | +1.00% | 4.5만 |
|---|
| 2025.11.25 | ₩33,151 | ₩33,473 | ₩33,151 | ₩33,433 | +0.85% | 4.5만 |
|---|
| 2025.11.24 | ₩33,004 | ₩33,004 | ₩32,823 | ₩32,977 | -0.08% | 4만 |
|---|
| 2025.11.21 | ₩32,682 | ₩32,990 | ₩32,615 | ₩32,950 | +0.82% | 6.1만 |
|---|
| 2025.11.20 | ₩33,044 | ₩33,044 | ₩32,454 | ₩32,494 | -1.66% | 7.1만 |
|---|
| 2025.11.19 | ₩33,071 | ₩33,151 | ₩32,754 | ₩32,821 | -0.75% | 5만 |
|---|
| 2025.11.18 | ₩33,138 | ₩33,232 | ₩32,973 | ₩33,138 | 0.00% | 9만 |
|---|
| 2025.11.17 | ₩33,701 | ₩33,701 | ₩33,285 | ₩33,393 | -0.92% | 7.5만 |
|---|
| 2025.11.14 | ₩33,621 | ₩33,822 | ₩33,621 | ₩33,822 | +0.60% | 5.4만 |
|---|
| 2025.11.13 | ₩33,996 | ₩34,077 | ₩33,782 | ₩33,875 | -0.36% | 4.6만 |
|---|
| 2025.11.12 | ₩33,983 | ₩34,077 | ₩33,902 | ₩34,077 | +0.28% | 9.1만 |
|---|
| 2025.11.11 | ₩33,835 | ₩33,835 | ₩33,684 | ₩33,822 | -0.04% | 4.1만 |
|---|
| 2025.11.10 | ₩33,540 | ₩33,661 | ₩33,411 | ₩33,614 | +0.22% | 3.8만 |
|---|
| 2025.11.07 | ₩33,098 | ₩33,339 | ₩32,977 | ₩33,339 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩33,098 | ₩33,205 | ₩33,031 | ₩33,098 | 0.00% | 4.8만 |
|---|
| 2025.11.05 | ₩32,896 | ₩33,061 | ₩32,896 | ₩33,031 | +0.41% | 2.8만 |
|---|
| 2025.11.04 | ₩32,896 | ₩32,896 | ₩32,695 | ₩32,736 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩33,111 | ₩33,111 | ₩32,882 | ₩32,990 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩33,084 | ₩33,084 | ₩32,816 | ₩32,943 | -0.43% | 4.1만 |
|---|
| 2025.10.30 | ₩33,111 | ₩33,191 | ₩33,031 | ₩33,084 | -0.08% | 3.3만 |
|---|
| 2025.10.29 | ₩33,500 | ₩33,500 | ₩33,031 | ₩33,111 | -1.16% | 5.7만 |
|---|
| 2025.10.28 | ₩33,366 | ₩33,554 | ₩33,331 | ₩33,453 | +0.26% | 4.6만 |
|---|
| 2025.10.27 | ₩33,326 | ₩33,326 | ₩33,245 | ₩33,312 | -0.04% | 3.4만 |
|---|
| 2025.10.24 | ₩33,098 | ₩33,178 | ₩33,098 | ₩33,151 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩33,071 | ₩33,259 | ₩33,057 | ₩33,098 | +0.08% | 3.3만 |
|---|
| 2025.10.22 | ₩32,937 | ₩33,124 | ₩32,937 | ₩33,064 | +0.39% | 2.3만 |
|---|
| 2025.10.21 | ₩33,191 | ₩33,191 | ₩32,977 | ₩32,997 | -0.59% | 4.3만 |
|---|
| 2025.10.20 | ₩33,138 | ₩33,244 | ₩33,124 | ₩33,205 | +0.20% | 4.4만 |
|---|
| 2025.10.17 | ₩32,990 | ₩33,162 | ₩32,950 | ₩33,116 | +0.38% | 3.1만 |
|---|
| 2025.10.16 | ₩33,245 | ₩33,285 | ₩33,004 | ₩33,098 | -0.44% | 5.9만 |
|---|
| 2025.10.15 | ₩33,084 | ₩33,124 | ₩32,883 | ₩33,039 | -0.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,534 | ₩33,004 | ₩32,534 | ₩32,898 | +1.12% | 3.1만 |
|---|
| 2025.10.13 | ₩32,722 | ₩32,769 | ₩32,591 | ₩32,682 | -0.12% | 5.3만 |
|---|
| 2025.10.10 | ₩32,964 | ₩32,964 | ₩32,494 | ₩32,534 | -1.30% | 5.2만 |
|---|