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 | ₩37,226 | ₩37,387 | ₩37,226 | ₩37,346 | +0.32% | 2만 |
| 2026.10.08 | ₩36,797 | ₩37,199 | ₩36,797 | ₩37,132 | +0.91% | 4.8만 |
| 2026.10.07 | ₩36,851 | ₩36,958 | ₩36,710 | ₩36,904 | +0.15% | 3.4만 |
| 2026.10.06 | ₩37,078 | ₩37,346 | ₩37,078 | ₩37,226 | +0.40% | 4.5만 |
| 2026.10.05 | ₩36,918 | ₩37,011 | ₩36,696 | ₩36,958 | +0.11% | 8.2만 |
| 2026.10.02 | ₩36,944 | ₩36,985 | ₩36,784 | ₩36,971 | +0.07% | 4.9만 |
| 2026.10.01 | ₩36,985 | ₩36,998 | ₩36,650 | ₩36,816 | -0.46% | 5.9만 |
| 2026.09.30 | ₩37,494 | ₩37,561 | ₩37,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,253 |
| -0.64% |
| 3.7만 |
| 2026.09.29 | ₩37,534 | ₩37,604 | ₩37,360 | ₩37,480 | -0.14% | 5.6만 |
|---|
| 2026.09.28 | ₩37,936 | ₩38,083 | ₩37,815 | ₩37,909 | -0.07% | 4.9만 |
|---|
| 2026.09.25 | ₩37,896 | ₩37,990 | ₩37,809 | ₩37,923 | +0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩37,775 | ₩37,889 | ₩37,661 | ₩37,775 | 0.00% | 4.4만 |
|---|
| 2026.09.23 | ₩38,137 | ₩38,137 | ₩37,762 | ₩37,896 | -0.63% | 6.1만 |
|---|
| 2026.09.22 | ₩38,512 | ₩38,512 | ₩38,231 | ₩38,357 | -0.40% | 5.3만 |
|---|
| 2026.09.21 | ₩38,606 | ₩38,606 | ₩38,405 | ₩38,499 | -0.28% | 9.7만 |
|---|
| 2026.09.18 | ₩38,512 | ₩38,512 | ₩38,271 | ₩38,378 | -0.35% | 4.4만 |
|---|
| 2026.09.17 | ₩39,263 | ₩39,303 | ₩39,196 | ₩39,209 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩39,222 | ₩39,222 | ₩38,727 | ₩38,881 | -0.87% | 5.4만 |
|---|
| 2026.09.15 | ₩39,155 | ₩39,236 | ₩39,088 | ₩39,182 | +0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩39,249 | ₩39,464 | ₩39,196 | ₩39,330 | +0.20% | 5.5만 |
|---|
| 2026.09.11 | ₩39,330 | ₩39,397 | ₩39,249 | ₩39,309 | -0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩39,196 | ₩39,202 | ₩39,005 | ₩39,102 | -0.24% | 3.2만 |
|---|
| 2026.09.09 | ₩39,450 | ₩39,473 | ₩39,194 | ₩39,276 | -0.44% | 3.9만 |
|---|
| 2026.09.08 | ₩39,557 | ₩39,611 | ₩39,437 | ₩39,437 | -0.30% | 5.4만 |
|---|
| 2026.09.04 | ₩39,665 | ₩39,718 | ₩39,397 | ₩39,618 | -0.12% | 4.5만 |
|---|
| 2026.09.03 | ₩39,611 | ₩39,812 | ₩39,611 | ₩39,745 | +0.34% | 4.5만 |
|---|
| 2026.09.02 | ₩39,249 | ₩39,403 | ₩39,175 | ₩39,323 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩39,263 | ₩39,398 | ₩39,155 | ₩39,249 | -0.03% | 6.4만 |
|---|
| 2026.08.31 | ₩39,289 | ₩39,397 | ₩39,209 | ₩39,263 | -0.07% | 4.4만 |
|---|
| 2026.08.28 | ₩39,316 | ₩39,450 | ₩39,142 | ₩39,169 | -0.37% | 9.2만 |
|---|
| 2026.08.27 | ₩39,343 | ₩39,343 | ₩39,115 | ₩39,263 | -0.20% | 4.4만 |
|---|
| 2026.08.26 | ₩39,624 | ₩39,665 | ₩39,524 | ₩39,537 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩39,758 | ₩39,758 | ₩39,584 | ₩39,709 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩39,638 | ₩39,732 | ₩39,422 | ₩39,682 | +0.11% | 4.6만 |
|---|
| 2026.08.21 | ₩39,758 | ₩39,839 | ₩39,711 | ₩39,752 | -0.02% | 6.7만 |
|---|
| 2026.08.20 | ₩39,490 | ₩39,665 | ₩39,464 | ₩39,544 | +0.14% | 5.1만 |
|---|
| 2026.08.19 | ₩39,437 | ₩39,584 | ₩39,370 | ₩39,418 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩39,356 | ₩39,423 | ₩39,276 | ₩39,276 | -0.20% | 6만 |
|---|
| 2026.08.17 | ₩39,370 | ₩39,423 | ₩39,249 | ₩39,283 | -0.22% | 66.6만 |
|---|
| 2026.08.14 | ₩39,276 | ₩39,477 | ₩39,276 | ₩39,415 | +0.35% | 8.3만 |
|---|
| 2026.08.13 | ₩39,155 | ₩39,236 | ₩39,129 | ₩39,210 | +0.14% | 3.5만 |
|---|
| 2026.08.12 | ₩39,209 | ₩39,209 | ₩39,008 | ₩39,110 | -0.25% | 4.5만 |
|---|
| 2026.08.11 | ₩39,222 | ₩39,303 | ₩39,056 | ₩39,189 | -0.09% | 2.6만 |
|---|
| 2026.08.10 | ₩39,129 | ₩39,209 | ₩39,041 | ₩39,196 | +0.17% | 6.2만 |
|---|
| 2026.08.07 | ₩39,249 | ₩39,343 | ₩39,182 | ₩39,293 | +0.11% | 4.4만 |
|---|
| 2026.08.06 | ₩39,236 | ₩39,236 | ₩39,035 | ₩39,051 | -0.47% | 5.3만 |
|---|
| 2026.08.05 | ₩39,062 | ₩39,129 | ₩38,914 | ₩38,914 | -0.38% | 3.6만 |
|---|
| 2026.08.04 | ₩39,182 | ₩39,182 | ₩38,928 | ₩39,062 | -0.31% | 8.7만 |
|---|
| 2026.08.03 | ₩39,303 | ₩39,303 | ₩39,035 | ₩39,075 | -0.58% | 8.4만 |
|---|
| 2026.07.31 | ₩39,263 | ₩39,289 | ₩38,940 | ₩39,142 | -0.31% | 4.7만 |
|---|
| 2026.07.30 | ₩39,222 | ₩39,571 | ₩39,182 | ₩39,504 | +0.72% | 8.9만 |
|---|
| 2026.07.29 | ₩38,861 | ₩39,275 | ₩38,861 | ₩38,901 | +0.10% | 5.8만 |
|---|
| 2026.07.28 | ₩38,472 | ₩38,767 | ₩38,472 | ₩38,700 | +0.59% | 4.9만 |
|---|
| 2026.07.27 | ₩38,485 | ₩38,606 | ₩38,338 | ₩38,405 | -0.21% | 7.4만 |
|---|
| 2026.07.24 | ₩38,298 | ₩38,539 | ₩38,298 | ₩38,445 | +0.38% | 2.4만 |
|---|
| 2026.07.23 | ₩38,231 | ₩38,244 | ₩38,043 | ₩38,124 | -0.28% | 3.2만 |
|---|
| 2026.07.22 | ₩38,432 | ₩38,593 | ₩38,432 | ₩38,485 | +0.14% | 3.2만 |
|---|
| 2026.07.21 | ₩38,191 | ₩38,258 | ₩37,996 | ₩38,185 | -0.01% | 8.7만 |
|---|
| 2026.07.20 | ₩38,043 | ₩38,124 | ₩37,896 | ₩37,963 | -0.21% | 7.2만 |
|---|
| 2026.07.17 | ₩37,909 | ₩38,176 | ₩37,909 | ₩38,150 | +0.64% | 5.8만 |
|---|
| 2026.07.16 | ₩37,909 | ₩38,057 | ₩37,802 | ₩38,003 | +0.25% | 4만 |
|---|
| 2026.07.15 | ₩37,856 | ₩38,030 | ₩37,802 | ₩37,963 | +0.28% | 9만 |
|---|
| 2026.07.14 | ₩37,735 | ₩37,923 | ₩37,695 | ₩37,735 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩37,413 | ₩37,561 | ₩37,373 | ₩37,437 | +0.06% | 14.3만 |
|---|
| 2026.07.10 | ₩37,199 | ₩37,399 | ₩37,199 | ₩37,360 | +0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩37,212 | ₩37,332 | ₩37,119 | ₩37,253 | +0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩36,985 | ₩37,199 | ₩36,958 | ₩37,179 | +0.53% | 5.3만 |
|---|
| 2026.07.07 | ₩37,172 | ₩37,440 | ₩37,172 | ₩37,306 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩37,038 | ₩37,172 | ₩36,985 | ₩37,169 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩36,864 | ₩37,077 | ₩36,784 | ₩36,936 | +0.20% | 7.3만 |
|---|
| 2026.07.01 | ₩36,449 | ₩36,475 | ₩36,274 | ₩36,408 | -0.11% | 7.4만 |
|---|
| 2026.06.30 | ₩36,556 | ₩36,688 | ₩36,502 | ₩36,676 | +0.33% | 6만 |
|---|
| 2026.06.29 | ₩36,703 | ₩36,784 | ₩36,516 | ₩36,717 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩36,489 | ₩36,703 | ₩36,449 | ₩36,536 | +0.13% | 5.3만 |
|---|
| 2026.06.25 | ₩36,462 | ₩36,615 | ₩36,355 | ₩36,435 | -0.07% | 5.6만 |
|---|
| 2026.06.24 | ₩36,194 | ₩36,341 | ₩36,181 | ₩36,246 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩36,449 | ₩36,529 | ₩36,355 | ₩36,422 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩36,462 | ₩36,723 | ₩36,462 | ₩36,633 | +0.47% | 10.9만 |
|---|
| 2026.06.18 | ₩36,757 | ₩36,757 | ₩36,516 | ₩36,576 | -0.49% | 8.9만 |
|---|
| 2026.06.17 | ₩37,762 | ₩37,842 | ₩37,286 | ₩37,293 | -1.24% | 4.9만 |
|---|
| 2026.06.16 | ₩37,909 | ₩37,976 | ₩37,775 | ₩37,775 | -0.35% | 5.8만 |
|---|
| 2026.06.15 | ₩38,124 | ₩38,124 | ₩37,802 | ₩37,815 | -0.81% | 4.1만 |
|---|
| 2026.06.12 | ₩37,990 | ₩38,177 | ₩37,949 | ₩38,124 | +0.35% | 5.7만 |
|---|
| 2026.06.11 | ₩37,655 | ₩38,124 | ₩37,567 | ₩38,087 | +1.15% | 6.8만 |
|---|
| 2026.06.10 | ₩37,400 | ₩37,655 | ₩37,387 | ₩37,387 | -0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩37,467 | ₩37,655 | ₩37,038 | ₩37,454 | -0.04% | 6.7만 |
|---|
| 2026.06.08 | ₩37,440 | ₩37,521 | ₩37,253 | ₩37,293 | -0.39% | 4.5만 |
|---|
| 2026.06.05 | ₩37,534 | ₩37,547 | ₩36,998 | ₩37,145 | -1.04% | 6.9만 |
|---|
| 2026.06.04 | ₩37,561 | ₩37,762 | ₩37,561 | ₩37,655 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩37,480 | ₩37,681 | ₩37,454 | ₩37,454 | -0.07% | 6.7만 |
|---|
| 2026.06.02 | ₩37,521 | ₩37,722 | ₩37,454 | ₩37,668 | +0.39% | 4.8만 |
|---|
| 2026.06.01 | ₩37,440 | ₩37,641 | ₩37,387 | ₩37,427 | -0.04% | 8.5만 |
|---|
| 2026.05.29 | ₩37,815 | ₩37,882 | ₩37,681 | ₩37,708 | -0.28% | 6만 |
|---|
| 2026.05.28 | ₩37,681 | ₩37,896 | ₩37,681 | ₩37,810 | +0.34% | 5.3만 |
|---|
| 2026.05.27 | ₩37,909 | ₩37,990 | ₩37,789 | ₩37,835 | -0.19% | 5.8만 |
|---|
| 2026.05.26 | ₩37,963 | ₩38,191 | ₩37,896 | ₩37,936 | -0.07% | 5.7만 |
|---|
| 2026.05.22 | ₩37,923 | ₩38,030 | ₩37,856 | ₩37,949 | +0.07% | 7.6만 |
|---|
| 2026.05.21 | ₩38,016 | ₩38,231 | ₩37,748 | ₩38,130 | +0.30% | 6.8만 |
|---|
| 2026.05.20 | ₩37,923 | ₩38,177 | ₩37,735 | ₩38,110 | +0.49% | 4.2만 |
|---|
| 2026.05.19 | ₩38,016 | ₩38,016 | ₩37,735 | ₩37,896 | -0.32% | 3.9만 |
|---|
| 2026.05.18 | ₩37,695 | ₩37,976 | ₩37,614 | ₩37,976 | +0.75% | 5.2만 |
|---|
| 2026.05.15 | ₩37,521 | ₩37,695 | ₩37,521 | ₩37,588 | +0.18% | 5만 |
|---|
| 2026.05.14 | ₩37,775 | ₩38,030 | ₩37,775 | ₩37,894 | +0.32% | 4.7만 |
|---|
| 2026.05.13 | ₩37,722 | ₩37,842 | ₩37,634 | ₩37,842 | +0.32% | 3.7만 |
|---|
| 2026.05.12 | ₩37,722 | ₩37,722 | ₩37,454 | ₩37,708 | -0.04% | 6.3만 |
|---|
| 2026.05.11 | ₩37,681 | ₩37,762 | ₩37,601 | ₩37,735 | +0.14% | 10.8만 |
|---|
| 2026.05.08 | ₩37,641 | ₩37,681 | ₩37,467 | ₩37,549 | -0.25% | 8.2만 |
|---|
| 2026.05.07 | ₩37,963 | ₩37,963 | ₩37,454 | ₩37,462 | -1.32% | 9.9만 |
|---|
| 2026.05.06 | ₩38,057 | ₩38,124 | ₩38,003 | ₩38,090 | +0.09% | 6.6만 |
|---|
| 2026.05.05 | ₩37,601 | ₩37,735 | ₩37,400 | ₩37,668 | +0.18% | 6.1만 |
|---|
| 2026.05.04 | ₩37,521 | ₩37,574 | ₩37,199 | ₩37,312 | -0.56% | 8.3만 |
|---|
| 2026.05.01 | ₩37,856 | ₩38,016 | ₩37,775 | ₩37,815 | -0.11% | 8만 |
|---|
| 2026.04.30 | ₩37,333 | ₩37,963 | ₩37,333 | ₩37,815 | +1.29% | 26만 |
|---|
| 2026.04.29 | ₩37,480 | ₩37,480 | ₩37,025 | ₩37,053 | -1.14% | 10만 |
|---|
| 2026.04.28 | ₩37,440 | ₩37,561 | ₩37,387 | ₩37,507 | +0.18% | 5.8만 |
|---|
| 2026.04.27 | ₩37,628 | ₩37,655 | ₩37,427 | ₩37,467 | -0.43% | 10.6만 |
|---|
| 2026.04.24 | ₩37,547 | ₩37,601 | ₩37,413 | ₩37,601 | +0.14% | 6.5만 |
|---|
| 2026.04.23 | ₩37,641 | ₩37,748 | ₩37,266 | ₩37,534 | -0.28% | 6.5만 |
|---|
| 2026.04.22 | ₩37,722 | ₩37,722 | ₩37,534 | ₩37,574 | -0.39% | 4.3만 |
|---|
| 2026.04.21 | ₩37,976 | ₩38,016 | ₩37,454 | ₩37,494 | -1.27% | 9.2만 |
|---|
| 2026.04.20 | ₩37,909 | ₩38,082 | ₩37,909 | ₩38,070 | +0.42% | 26.6만 |
|---|
| 2026.04.17 | ₩38,231 | ₩38,231 | ₩38,043 | ₩38,083 | -0.39% | 7.4만 |
|---|
| 2026.04.16 | ₩38,110 | ₩38,164 | ₩37,923 | ₩38,016 | -0.25% | 5.8만 |
|---|
| 2026.04.15 | ₩38,284 | ₩38,284 | ₩38,057 | ₩38,083 | -0.53% | 11.6만 |
|---|
| 2026.04.14 | ₩38,378 | ₩38,378 | ₩38,177 | ₩38,311 | -0.17% | 9.1만 |
|---|
| 2026.04.13 | ₩37,923 | ₩38,284 | ₩37,842 | ₩38,284 | +0.95% | 6.7만 |
|---|
| 2026.04.10 | ₩38,164 | ₩38,191 | ₩37,909 | ₩38,110 | -0.14% | 7.7만 |
|---|
| 2026.04.09 | ₩37,990 | ₩38,150 | ₩37,768 | ₩38,030 | +0.11% | 9.3만 |
|---|
| 2026.04.08 | ₩38,110 | ₩38,110 | ₩37,695 | ₩38,057 | -0.14% | 9만 |
|---|
| 2026.04.07 | ₩37,293 | ₩37,480 | ₩37,092 | ₩37,480 | +0.50% | 5.8만 |
|---|
| 2026.04.06 | ₩37,306 | ₩37,521 | ₩37,239 | ₩37,413 | +0.29% | 7.9만 |
|---|
| 2026.04.02 | ₩36,904 | ₩37,306 | ₩36,877 | ₩37,306 | +1.09% | 7.3만 |
|---|
| 2026.04.01 | ₩37,145 | ₩37,320 | ₩37,011 | ₩37,186 | +0.11% | 11.2만 |
|---|
| 2026.03.31 | ₩36,864 | ₩36,991 | ₩36,549 | ₩36,991 | +0.35% | 5.9만 |
|---|
| 2026.03.30 | ₩36,489 | ₩36,609 | ₩36,181 | ₩36,328 | -0.44% | 10.4만 |
|---|
| 2026.03.27 | ₩36,060 | ₩36,281 | ₩35,913 | ₩36,028 | -0.09% | 7.8만 |
|---|
| 2026.03.26 | ₩36,328 | ₩36,502 | ₩36,020 | ₩36,026 | -0.83% | 3.9만 |
|---|
| 2026.03.25 | ₩36,556 | ₩36,569 | ₩36,304 | ₩36,475 | -0.22% | 5.9만 |
|---|
| 2026.03.24 | ₩35,846 | ₩36,340 | ₩35,752 | ₩36,127 | +0.79% | 7.6만 |
|---|
| 2026.03.23 | ₩35,913 | ₩36,355 | ₩35,671 | ₩36,114 | +0.56% | 8.7만 |
|---|
| 2026.03.20 | ₩36,368 | ₩36,368 | ₩35,457 | ₩35,611 | -2.08% | 10.2만 |
|---|
| 2026.03.19 | ₩36,328 | ₩37,011 | ₩36,328 | ₩36,770 | +1.22% | 7만 |
|---|
| 2026.03.18 | ₩37,038 | ₩37,038 | ₩36,516 | ₩36,596 | -1.19% | 10.5만 |
|---|
| 2026.03.17 | ₩37,199 | ₩37,235 | ₩37,011 | ₩37,011 | -0.50% | 3.9만 |
|---|
| 2026.03.16 | ₩36,583 | ₩36,864 | ₩36,583 | ₩36,797 | +0.59% | 11.5만 |
|---|
| 2026.03.13 | ₩36,690 | ₩36,743 | ₩36,181 | ₩36,221 | -1.28% | 12.7만 |
|---|
| 2026.03.12 | ₩36,743 | ₩36,743 | ₩36,395 | ₩36,475 | -0.73% | 8.7만 |
|---|
| 2026.03.11 | ₩36,650 | ₩36,891 | ₩36,650 | ₩36,843 | +0.53% | 8.2만 |
|---|
| 2026.03.10 | ₩37,159 | ₩37,226 | ₩36,773 | ₩36,810 | -0.94% | 12.4만 |
|---|
| 2026.03.09 | ₩36,181 | ₩36,891 | ₩36,020 | ₩36,730 | +1.52% | 12.2만 |
|---|
| 2026.03.06 | ₩36,261 | ₩36,717 | ₩36,181 | ₩36,609 | +0.96% | 11.8만 |
|---|
| 2026.03.05 | ₩37,078 | ₩37,078 | ₩36,408 | ₩36,710 | -0.99% | 13.3만 |
|---|
| 2026.03.04 | ₩37,253 | ₩37,420 | ₩37,132 | ₩37,333 | +0.22% | 8.4만 |
|---|
| 2026.03.03 | ₩37,052 | ₩37,253 | ₩36,455 | ₩37,199 | +0.40% | 26.7만 |
|---|
| 2026.03.02 | ₩38,003 | ₩38,298 | ₩37,789 | ₩38,191 | +0.49% | 12.1만 |
|---|
| 2026.02.27 | ₩38,619 | ₩38,780 | ₩38,593 | ₩38,633 | +0.03% | 10.4만 |
|---|
| 2026.02.26 | ₩38,445 | ₩38,646 | ₩38,405 | ₩38,646 | +0.52% | 10.7만 |
|---|
| 2026.02.25 | ₩38,258 | ₩38,552 | ₩38,258 | ₩38,552 | +0.77% | 12.1만 |
|---|
| 2026.02.24 | ₩38,150 | ₩38,244 | ₩38,043 | ₩38,231 | +0.21% | 6.9만 |
|---|
| 2026.02.23 | ₩38,177 | ₩38,338 | ₩38,023 | ₩38,137 | -0.11% | 11.9만 |
|---|
| 2026.02.20 | ₩37,963 | ₩38,191 | ₩37,869 | ₩38,191 | +0.60% | 15.3만 |
|---|
| 2026.02.19 | ₩37,668 | ₩37,856 | ₩37,614 | ₩37,842 | +0.46% | 10.6만 |
|---|
| 2026.02.18 | ₩37,990 | ₩38,083 | ₩37,789 | ₩37,882 | -0.28% | 12.3만 |
|---|
| 2026.02.17 | ₩38,070 | ₩38,070 | ₩37,614 | ₩37,976 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩38,030 | ₩38,107 | ₩37,695 | ₩38,083 | +0.14% | 12.9만 |
|---|
| 2026.02.12 | ₩38,485 | ₩38,508 | ₩38,030 | ₩38,137 | -0.91% | 22.5만 |
|---|
| 2026.02.11 | ₩38,351 | ₩38,378 | ₩38,077 | ₩38,325 | -0.07% | 14.4만 |
|---|
| 2026.02.10 | ₩37,936 | ₩38,110 | ₩37,936 | ₩38,057 | +0.32% | 12.3만 |
|---|
| 2026.02.09 | ₩37,655 | ₩37,949 | ₩37,581 | ₩37,923 | +0.71% | 19.7만 |
|---|
| 2026.02.06 | ₩37,172 | ₩37,507 | ₩37,172 | ₩37,507 | +0.90% | 12.7만 |
|---|
| 2026.02.05 | ₩37,052 | ₩37,052 | ₩36,690 | ₩36,770 | -0.76% | 13.4만 |
|---|
| 2026.02.04 | ₩37,480 | ₩37,480 | ₩37,092 | ₩37,266 | -0.57% | 13.5만 |
|---|
| 2026.02.03 | ₩36,676 | ₩36,931 | ₩36,583 | ₩36,931 | +0.69% | 14만 |
|---|
| 2026.02.02 | ₩36,663 | ₩36,663 | ₩36,462 | ₩36,650 | -0.04% | 11.1만 |
|---|
| 2026.01.30 | ₩36,489 | ₩36,597 | ₩36,221 | ₩36,382 | -0.29% | 11.9만 |
|---|
| 2026.01.29 | ₩36,770 | ₩36,790 | ₩36,341 | ₩36,676 | -0.26% | 9.4만 |
|---|
| 2026.01.28 | ₩36,556 | ₩36,556 | ₩36,288 | ₩36,395 | -0.44% | 11.4만 |
|---|
| 2026.01.27 | ₩36,462 | ₩36,810 | ₩36,462 | ₩36,770 | +0.85% | 10.9만 |
|---|
| 2026.01.26 | ₩36,154 | ₩36,261 | ₩36,060 | ₩36,100 | -0.15% | 7.5만 |
|---|
| 2026.01.23 | ₩35,779 | ₩35,953 | ₩35,598 | ₩35,953 | +0.49% | 12.9만 |
|---|
| 2026.01.22 | ₩35,725 | ₩35,858 | ₩35,665 | ₩35,725 | 0.00% | 7.5만 |
|---|
| 2026.01.21 | ₩35,323 | ₩35,598 | ₩35,176 | ₩35,564 | +0.68% | 8.6만 |
|---|
| 2026.01.20 | ₩35,470 | ₩35,470 | ₩34,988 | ₩35,162 | -0.87% | 15.1만 |
|---|
| 2026.01.16 | ₩35,671 | ₩35,671 | ₩35,470 | ₩35,604 | -0.19% | 10.4만 |
|---|
| 2026.01.15 | ₩35,618 | ₩35,683 | ₩35,517 | ₩35,591 | -0.08% | 13.1만 |
|---|
| 2026.01.14 | ₩35,350 | ₩35,511 | ₩35,330 | ₩35,511 | +0.45% | 6만 |
|---|
| 2026.01.13 | ₩35,430 | ₩35,430 | ₩35,176 | ₩35,283 | -0.42% | 4.7만 |
|---|
| 2026.01.12 | ₩35,283 | ₩35,430 | ₩35,283 | ₩35,430 | +0.42% | 7.8만 |
|---|
| 2026.01.09 | ₩35,283 | ₩35,283 | ₩35,147 | ₩35,283 | 0.00% | 4.6만 |
|---|
| 2026.01.08 | ₩35,001 | ₩35,135 | ₩35,001 | ₩35,135 | +0.38% | 5만 |
|---|
| 2026.01.07 | ₩35,243 | ₩35,243 | ₩34,941 | ₩34,975 | -0.76% | 11.3만 |
|---|
| 2026.01.06 | ₩35,363 | ₩35,363 | ₩35,135 | ₩35,202 | -0.45% | 11.3만 |
|---|
| 2026.01.05 | ₩35,109 | ₩35,229 | ₩34,894 | ₩35,229 | +0.34% | 9만 |
|---|
| 2026.01.02 | ₩34,934 | ₩35,082 | ₩34,914 | ₩35,082 | +0.42% | 17.6만 |
|---|
| 2025.12.31 | ₩34,841 | ₩34,841 | ₩34,693 | ₩34,720 | -0.35% | 5.5만 |
|---|
| 2025.12.30 | ₩34,948 | ₩35,028 | ₩34,867 | ₩34,881 | -0.19% | 9.6만 |
|---|
| 2025.12.29 | ₩34,961 | ₩34,961 | ₩34,733 | ₩34,841 | -0.34% | 6.5만 |
|---|
| 2025.12.26 | ₩34,867 | ₩34,934 | ₩34,827 | ₩34,921 | +0.15% | 4.7만 |
|---|
| 2025.12.24 | ₩34,787 | ₩34,894 | ₩34,787 | ₩34,881 | +0.27% | 5만 |
|---|
| 2025.12.23 | ₩34,666 | ₩34,867 | ₩34,666 | ₩34,800 | +0.39% | 8.4만 |
|---|
| 2025.12.22 | ₩34,492 | ₩34,653 | ₩34,479 | ₩34,599 | +0.31% | 9.4만 |
|---|
| 2025.12.19 | ₩34,666 | ₩34,666 | ₩34,432 | ₩34,492 | -0.50% | 9.5만 |
|---|
| 2025.12.18 | ₩34,841 | ₩34,857 | ₩34,678 | ₩34,733 | -0.31% | 7만 |
|---|
| 2025.12.17 | ₩34,787 | ₩34,787 | ₩34,532 | ₩34,586 | -0.58% | 6.8만 |
|---|
| 2025.12.16 | ₩34,908 | ₩34,908 | ₩34,607 | ₩34,707 | -0.58% | 5.8만 |
|---|
| 2025.12.15 | ₩34,921 | ₩34,921 | ₩34,747 | ₩34,921 | 0.00% | 4.9만 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,814 | ₩34,488 | ₩34,680 | -0.38% | 5.5만 |
|---|
| 2025.12.11 | ₩34,559 | ₩34,814 | ₩34,559 | ₩34,729 | +0.49% | 3.9만 |
|---|
| 2025.12.10 | ₩34,037 | ₩34,492 | ₩34,037 | ₩34,452 | +1.22% | 4.4만 |
|---|
| 2025.12.09 | ₩34,118 | ₩34,169 | ₩33,983 | ₩34,037 | -0.24% | 6.1만 |
|---|
| 2025.12.08 | ₩34,104 | ₩34,104 | ₩33,943 | ₩33,996 | -0.31% | 3.8만 |
|---|
| 2025.12.05 | ₩34,090 | ₩34,197 | ₩33,992 | ₩34,071 | -0.06% | 4.3만 |
|---|
| 2025.12.04 | ₩34,037 | ₩34,197 | ₩34,037 | ₩34,104 | +0.20% | 5.5만 |
|---|
| 2025.12.03 | ₩33,970 | ₩34,037 | ₩33,903 | ₩34,037 | +0.20% | 6.2만 |
|---|
| 2025.12.02 | ₩34,023 | ₩34,023 | ₩33,868 | ₩34,003 | -0.06% | 4.7만 |
|---|
| 2025.12.01 | ₩33,943 | ₩33,970 | ₩33,822 | ₩33,822 | -0.36% | 4.6만 |
|---|
| 2025.11.28 | ₩33,916 | ₩33,916 | ₩33,728 | ₩33,889 | -0.08% | 2만 |
|---|
| 2025.11.26 | ₩33,407 | ₩33,781 | ₩33,407 | ₩33,742 | +1.00% | 4.5만 |
|---|
| 2025.11.25 | ₩33,125 | ₩33,447 | ₩33,125 | ₩33,407 | +0.85% | 4.5만 |
|---|
| 2025.11.24 | ₩32,978 | ₩32,978 | ₩32,797 | ₩32,951 | -0.08% | 4만 |
|---|
| 2025.11.21 | ₩32,656 | ₩32,964 | ₩32,589 | ₩32,924 | +0.82% | 6.1만 |
|---|
| 2025.11.20 | ₩33,018 | ₩33,018 | ₩32,428 | ₩32,469 | -1.66% | 7.1만 |
|---|
| 2025.11.19 | ₩33,045 | ₩33,125 | ₩32,729 | ₩32,796 | -0.75% | 5만 |
|---|
| 2025.11.18 | ₩33,112 | ₩33,206 | ₩32,947 | ₩33,112 | 0.00% | 9만 |
|---|
| 2025.11.17 | ₩33,675 | ₩33,675 | ₩33,259 | ₩33,366 | -0.92% | 7.5만 |
|---|
| 2025.11.14 | ₩33,594 | ₩33,795 | ₩33,594 | ₩33,795 | +0.60% | 5.4만 |
|---|
| 2025.11.13 | ₩33,970 | ₩34,050 | ₩33,755 | ₩33,849 | -0.36% | 4.6만 |
|---|
| 2025.11.12 | ₩33,956 | ₩34,050 | ₩33,876 | ₩34,050 | +0.28% | 9.1만 |
|---|
| 2025.11.11 | ₩33,809 | ₩33,809 | ₩33,657 | ₩33,795 | -0.04% | 4.1만 |
|---|
| 2025.11.10 | ₩33,514 | ₩33,635 | ₩33,385 | ₩33,588 | +0.22% | 3.8만 |
|---|
| 2025.11.07 | ₩33,072 | ₩33,313 | ₩32,951 | ₩33,313 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩33,072 | ₩33,179 | ₩33,005 | ₩33,072 | 0.00% | 4.8만 |
|---|
| 2025.11.05 | ₩32,871 | ₩33,036 | ₩32,871 | ₩33,005 | +0.41% | 2.8만 |
|---|
| 2025.11.04 | ₩32,871 | ₩32,871 | ₩32,670 | ₩32,710 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩33,085 | ₩33,085 | ₩32,856 | ₩32,964 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩33,058 | ₩33,058 | ₩32,790 | ₩32,918 | -0.43% | 4.1만 |
|---|
| 2025.10.30 | ₩33,085 | ₩33,165 | ₩33,005 | ₩33,058 | -0.08% | 3.3만 |
|---|
| 2025.10.29 | ₩33,474 | ₩33,474 | ₩33,005 | ₩33,085 | -1.16% | 5.7만 |
|---|
| 2025.10.28 | ₩33,340 | ₩33,527 | ₩33,305 | ₩33,427 | +0.26% | 4.6만 |
|---|
| 2025.10.27 | ₩33,299 | ₩33,299 | ₩33,219 | ₩33,286 | -0.04% | 3.4만 |
|---|
| 2025.10.24 | ₩33,072 | ₩33,152 | ₩33,072 | ₩33,125 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩33,045 | ₩33,232 | ₩33,031 | ₩33,072 | +0.08% | 3.3만 |
|---|
| 2025.10.22 | ₩32,911 | ₩33,098 | ₩32,911 | ₩33,038 | +0.39% | 2.3만 |
|---|
| 2025.10.21 | ₩33,165 | ₩33,165 | ₩32,951 | ₩32,971 | -0.59% | 4.3만 |
|---|
| 2025.10.20 | ₩33,112 | ₩33,218 | ₩33,098 | ₩33,179 | +0.20% | 4.4만 |
|---|
| 2025.10.17 | ₩32,964 | ₩33,136 | ₩32,924 | ₩33,090 | +0.38% | 3.1만 |
|---|
| 2025.10.16 | ₩33,219 | ₩33,259 | ₩32,978 | ₩33,072 | -0.44% | 5.9만 |
|---|
| 2025.10.15 | ₩33,058 | ₩33,098 | ₩32,857 | ₩33,013 | -0.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,509 | ₩32,978 | ₩32,509 | ₩32,872 | +1.12% | 3.1만 |
|---|
| 2025.10.13 | ₩32,696 | ₩32,743 | ₩32,565 | ₩32,656 | -0.12% | 5.3만 |
|---|
| 2025.10.10 | ₩32,938 | ₩32,938 | ₩32,469 | ₩32,509 | -1.30% | 5.2만 |
|---|