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 | ₩37,256 | ₩37,417 | ₩37,256 | ₩37,376 | +0.32% | 2만 |
| 2026.10.08 | ₩36,827 | ₩37,229 | ₩36,827 | ₩37,162 | +0.91% | 4.8만 |
| 2026.10.07 | ₩36,880 | ₩36,988 | ₩36,739 | ₩36,934 | +0.15% | 3.4만 |
| 2026.10.06 | ₩37,108 | ₩37,376 | ₩37,108 | ₩37,256 | +0.40% | 4.5만 |
| 2026.10.05 | ₩36,947 | ₩37,041 | ₩36,726 | ₩36,988 | +0.11% | 8.2만 |
| 2026.10.02 | ₩36,974 | ₩37,014 | ₩36,813 | ₩37,001 | +0.07% | 4.9만 |
| 2026.10.01 | ₩37,014 | ₩37,028 | ₩36,679 | ₩36,845 | -0.46% | 5.9만 |
| 2026.09.30 | ₩37,524 | ₩37,591 | ₩37,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,283 |
| -0.64% |
| 3.7만 |
| 2026.09.29 | ₩37,564 | ₩37,634 | ₩37,390 | ₩37,511 | -0.14% | 5.6만 |
|---|
| 2026.09.28 | ₩37,967 | ₩38,114 | ₩37,846 | ₩37,940 | -0.07% | 4.9만 |
|---|
| 2026.09.25 | ₩37,926 | ₩38,020 | ₩37,839 | ₩37,953 | +0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩37,806 | ₩37,920 | ₩37,692 | ₩37,806 | 0.00% | 4.4만 |
|---|
| 2026.09.23 | ₩38,168 | ₩38,168 | ₩37,792 | ₩37,926 | -0.63% | 6.1만 |
|---|
| 2026.09.22 | ₩38,543 | ₩38,543 | ₩38,262 | ₩38,388 | -0.40% | 5.3만 |
|---|
| 2026.09.21 | ₩38,637 | ₩38,637 | ₩38,436 | ₩38,530 | -0.28% | 9.7만 |
|---|
| 2026.09.18 | ₩38,543 | ₩38,543 | ₩38,302 | ₩38,409 | -0.35% | 4.4만 |
|---|
| 2026.09.17 | ₩39,294 | ₩39,334 | ₩39,227 | ₩39,241 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩39,254 | ₩39,254 | ₩38,758 | ₩38,912 | -0.87% | 5.4만 |
|---|
| 2026.09.15 | ₩39,187 | ₩39,267 | ₩39,120 | ₩39,214 | +0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩39,281 | ₩39,495 | ₩39,227 | ₩39,361 | +0.20% | 5.5만 |
|---|
| 2026.09.11 | ₩39,361 | ₩39,428 | ₩39,281 | ₩39,341 | -0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩39,227 | ₩39,234 | ₩39,037 | ₩39,133 | -0.24% | 3.2만 |
|---|
| 2026.09.09 | ₩39,482 | ₩39,505 | ₩39,226 | ₩39,308 | -0.44% | 3.9만 |
|---|
| 2026.09.08 | ₩39,589 | ₩39,643 | ₩39,469 | ₩39,469 | -0.30% | 5.4만 |
|---|
| 2026.09.04 | ₩39,697 | ₩39,750 | ₩39,428 | ₩39,650 | -0.12% | 4.5만 |
|---|
| 2026.09.03 | ₩39,643 | ₩39,844 | ₩39,643 | ₩39,777 | +0.34% | 4.5만 |
|---|
| 2026.09.02 | ₩39,281 | ₩39,435 | ₩39,207 | ₩39,355 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩39,294 | ₩39,430 | ₩39,187 | ₩39,281 | -0.03% | 6.4만 |
|---|
| 2026.08.31 | ₩39,321 | ₩39,428 | ₩39,241 | ₩39,294 | -0.07% | 4.4만 |
|---|
| 2026.08.28 | ₩39,348 | ₩39,482 | ₩39,174 | ₩39,200 | -0.37% | 9.2만 |
|---|
| 2026.08.27 | ₩39,375 | ₩39,375 | ₩39,147 | ₩39,294 | -0.20% | 4.4만 |
|---|
| 2026.08.26 | ₩39,656 | ₩39,697 | ₩39,556 | ₩39,569 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩39,790 | ₩39,790 | ₩39,616 | ₩39,741 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩39,670 | ₩39,764 | ₩39,454 | ₩39,714 | +0.11% | 4.6만 |
|---|
| 2026.08.21 | ₩39,790 | ₩39,871 | ₩39,743 | ₩39,784 | -0.02% | 6.7만 |
|---|
| 2026.08.20 | ₩39,522 | ₩39,697 | ₩39,495 | ₩39,576 | +0.14% | 5.1만 |
|---|
| 2026.08.19 | ₩39,469 | ₩39,616 | ₩39,402 | ₩39,450 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩39,388 | ₩39,455 | ₩39,308 | ₩39,308 | -0.20% | 6만 |
|---|
| 2026.08.17 | ₩39,402 | ₩39,455 | ₩39,281 | ₩39,314 | -0.22% | 66.6만 |
|---|
| 2026.08.14 | ₩39,308 | ₩39,509 | ₩39,308 | ₩39,447 | +0.35% | 8.3만 |
|---|
| 2026.08.13 | ₩39,187 | ₩39,267 | ₩39,160 | ₩39,242 | +0.14% | 3.5만 |
|---|
| 2026.08.12 | ₩39,241 | ₩39,241 | ₩39,039 | ₩39,141 | -0.25% | 4.5만 |
|---|
| 2026.08.11 | ₩39,254 | ₩39,334 | ₩39,088 | ₩39,220 | -0.09% | 2.6만 |
|---|
| 2026.08.10 | ₩39,160 | ₩39,241 | ₩39,073 | ₩39,227 | +0.17% | 6.2만 |
|---|
| 2026.08.07 | ₩39,281 | ₩39,375 | ₩39,214 | ₩39,325 | +0.11% | 4.4만 |
|---|
| 2026.08.06 | ₩39,267 | ₩39,267 | ₩39,066 | ₩39,082 | -0.47% | 5.3만 |
|---|
| 2026.08.05 | ₩39,093 | ₩39,160 | ₩38,946 | ₩38,946 | -0.38% | 3.6만 |
|---|
| 2026.08.04 | ₩39,214 | ₩39,214 | ₩38,959 | ₩39,093 | -0.31% | 8.7만 |
|---|
| 2026.08.03 | ₩39,334 | ₩39,334 | ₩39,066 | ₩39,106 | -0.58% | 8.4만 |
|---|
| 2026.07.31 | ₩39,294 | ₩39,321 | ₩38,971 | ₩39,174 | -0.31% | 4.7만 |
|---|
| 2026.07.30 | ₩39,254 | ₩39,603 | ₩39,214 | ₩39,536 | +0.72% | 8.9만 |
|---|
| 2026.07.29 | ₩38,892 | ₩39,306 | ₩38,892 | ₩38,932 | +0.10% | 5.8만 |
|---|
| 2026.07.28 | ₩38,503 | ₩38,798 | ₩38,503 | ₩38,731 | +0.59% | 4.9만 |
|---|
| 2026.07.27 | ₩38,516 | ₩38,637 | ₩38,369 | ₩38,436 | -0.21% | 7.4만 |
|---|
| 2026.07.24 | ₩38,329 | ₩38,570 | ₩38,329 | ₩38,476 | +0.38% | 2.4만 |
|---|
| 2026.07.23 | ₩38,262 | ₩38,275 | ₩38,074 | ₩38,154 | -0.28% | 3.2만 |
|---|
| 2026.07.22 | ₩38,463 | ₩38,624 | ₩38,463 | ₩38,516 | +0.14% | 3.2만 |
|---|
| 2026.07.21 | ₩38,221 | ₩38,288 | ₩38,027 | ₩38,216 | -0.01% | 8.7만 |
|---|
| 2026.07.20 | ₩38,074 | ₩38,154 | ₩37,926 | ₩37,993 | -0.21% | 7.2만 |
|---|
| 2026.07.17 | ₩37,940 | ₩38,207 | ₩37,940 | ₩38,181 | +0.64% | 5.8만 |
|---|
| 2026.07.16 | ₩37,940 | ₩38,087 | ₩37,832 | ₩38,034 | +0.25% | 4만 |
|---|
| 2026.07.15 | ₩37,886 | ₩38,060 | ₩37,832 | ₩37,993 | +0.28% | 9만 |
|---|
| 2026.07.14 | ₩37,765 | ₩37,953 | ₩37,725 | ₩37,765 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩37,444 | ₩37,591 | ₩37,403 | ₩37,468 | +0.06% | 14.3만 |
|---|
| 2026.07.10 | ₩37,229 | ₩37,429 | ₩37,229 | ₩37,390 | +0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩37,242 | ₩37,362 | ₩37,148 | ₩37,283 | +0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩37,014 | ₩37,229 | ₩36,988 | ₩37,209 | +0.53% | 5.3만 |
|---|
| 2026.07.07 | ₩37,202 | ₩37,470 | ₩37,202 | ₩37,336 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩37,068 | ₩37,202 | ₩37,014 | ₩37,199 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩36,894 | ₩37,107 | ₩36,813 | ₩36,966 | +0.20% | 7.3만 |
|---|
| 2026.07.01 | ₩36,478 | ₩36,505 | ₩36,304 | ₩36,438 | -0.11% | 7.4만 |
|---|
| 2026.06.30 | ₩36,585 | ₩36,718 | ₩36,532 | ₩36,706 | +0.33% | 6만 |
|---|
| 2026.06.29 | ₩36,733 | ₩36,813 | ₩36,545 | ₩36,746 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩36,518 | ₩36,733 | ₩36,478 | ₩36,565 | +0.13% | 5.3만 |
|---|
| 2026.06.25 | ₩36,491 | ₩36,644 | ₩36,384 | ₩36,465 | -0.07% | 5.6만 |
|---|
| 2026.06.24 | ₩36,223 | ₩36,371 | ₩36,210 | ₩36,275 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩36,478 | ₩36,558 | ₩36,384 | ₩36,451 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩36,491 | ₩36,753 | ₩36,491 | ₩36,663 | +0.47% | 10.9만 |
|---|
| 2026.06.18 | ₩36,786 | ₩36,786 | ₩36,545 | ₩36,605 | -0.49% | 8.9만 |
|---|
| 2026.06.17 | ₩37,792 | ₩37,873 | ₩37,316 | ₩37,323 | -1.24% | 4.9만 |
|---|
| 2026.06.16 | ₩37,940 | ₩38,007 | ₩37,806 | ₩37,806 | -0.35% | 5.8만 |
|---|
| 2026.06.15 | ₩38,154 | ₩38,154 | ₩37,832 | ₩37,846 | -0.81% | 4.1만 |
|---|
| 2026.06.12 | ₩38,020 | ₩38,208 | ₩37,980 | ₩38,154 | +0.35% | 5.7만 |
|---|
| 2026.06.11 | ₩37,685 | ₩38,154 | ₩37,598 | ₩38,118 | +1.15% | 6.8만 |
|---|
| 2026.06.10 | ₩37,430 | ₩37,685 | ₩37,417 | ₩37,417 | -0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩37,497 | ₩37,685 | ₩37,068 | ₩37,484 | -0.04% | 6.7만 |
|---|
| 2026.06.08 | ₩37,470 | ₩37,551 | ₩37,283 | ₩37,323 | -0.39% | 4.5만 |
|---|
| 2026.06.05 | ₩37,564 | ₩37,578 | ₩37,028 | ₩37,175 | -1.04% | 6.9만 |
|---|
| 2026.06.04 | ₩37,591 | ₩37,792 | ₩37,591 | ₩37,685 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩37,511 | ₩37,712 | ₩37,484 | ₩37,484 | -0.07% | 6.7만 |
|---|
| 2026.06.02 | ₩37,551 | ₩37,752 | ₩37,484 | ₩37,698 | +0.39% | 4.8만 |
|---|
| 2026.06.01 | ₩37,470 | ₩37,671 | ₩37,417 | ₩37,457 | -0.04% | 8.5만 |
|---|
| 2026.05.29 | ₩37,846 | ₩37,913 | ₩37,712 | ₩37,739 | -0.28% | 6만 |
|---|
| 2026.05.28 | ₩37,712 | ₩37,926 | ₩37,712 | ₩37,840 | +0.34% | 5.3만 |
|---|
| 2026.05.27 | ₩37,940 | ₩38,020 | ₩37,819 | ₩37,866 | -0.19% | 5.8만 |
|---|
| 2026.05.26 | ₩37,993 | ₩38,221 | ₩37,926 | ₩37,967 | -0.07% | 5.7만 |
|---|
| 2026.05.22 | ₩37,953 | ₩38,060 | ₩37,886 | ₩37,980 | +0.07% | 7.6만 |
|---|
| 2026.05.21 | ₩38,047 | ₩38,262 | ₩37,779 | ₩38,161 | +0.30% | 6.8만 |
|---|
| 2026.05.20 | ₩37,953 | ₩38,208 | ₩37,765 | ₩38,141 | +0.49% | 4.2만 |
|---|
| 2026.05.19 | ₩38,047 | ₩38,047 | ₩37,765 | ₩37,926 | -0.32% | 3.9만 |
|---|
| 2026.05.18 | ₩37,725 | ₩38,007 | ₩37,645 | ₩38,007 | +0.75% | 5.2만 |
|---|
| 2026.05.15 | ₩37,551 | ₩37,725 | ₩37,551 | ₩37,618 | +0.18% | 5만 |
|---|
| 2026.05.14 | ₩37,806 | ₩38,060 | ₩37,806 | ₩37,925 | +0.32% | 4.7만 |
|---|
| 2026.05.13 | ₩37,752 | ₩37,873 | ₩37,665 | ₩37,873 | +0.32% | 3.7만 |
|---|
| 2026.05.12 | ₩37,752 | ₩37,752 | ₩37,484 | ₩37,739 | -0.04% | 6.3만 |
|---|
| 2026.05.11 | ₩37,712 | ₩37,792 | ₩37,631 | ₩37,765 | +0.14% | 10.8만 |
|---|
| 2026.05.08 | ₩37,671 | ₩37,712 | ₩37,497 | ₩37,579 | -0.25% | 8.2만 |
|---|
| 2026.05.07 | ₩37,993 | ₩37,993 | ₩37,484 | ₩37,492 | -1.32% | 9.9만 |
|---|
| 2026.05.06 | ₩38,087 | ₩38,154 | ₩38,034 | ₩38,121 | +0.09% | 6.6만 |
|---|
| 2026.05.05 | ₩37,631 | ₩37,765 | ₩37,430 | ₩37,698 | +0.18% | 6.1만 |
|---|
| 2026.05.04 | ₩37,551 | ₩37,604 | ₩37,229 | ₩37,342 | -0.56% | 8.3만 |
|---|
| 2026.05.01 | ₩37,886 | ₩38,047 | ₩37,806 | ₩37,846 | -0.11% | 8만 |
|---|
| 2026.04.30 | ₩37,363 | ₩37,993 | ₩37,363 | ₩37,846 | +1.29% | 26만 |
|---|
| 2026.04.29 | ₩37,511 | ₩37,511 | ₩37,055 | ₩37,083 | -1.14% | 10만 |
|---|
| 2026.04.28 | ₩37,470 | ₩37,591 | ₩37,417 | ₩37,537 | +0.18% | 5.8만 |
|---|
| 2026.04.27 | ₩37,658 | ₩37,685 | ₩37,457 | ₩37,497 | -0.43% | 10.6만 |
|---|
| 2026.04.24 | ₩37,578 | ₩37,631 | ₩37,444 | ₩37,631 | +0.14% | 6.5만 |
|---|
| 2026.04.23 | ₩37,671 | ₩37,779 | ₩37,296 | ₩37,564 | -0.28% | 6.5만 |
|---|
| 2026.04.22 | ₩37,752 | ₩37,752 | ₩37,564 | ₩37,604 | -0.39% | 4.3만 |
|---|
| 2026.04.21 | ₩38,007 | ₩38,047 | ₩37,484 | ₩37,524 | -1.27% | 9.2만 |
|---|
| 2026.04.20 | ₩37,940 | ₩38,113 | ₩37,940 | ₩38,101 | +0.42% | 26.6만 |
|---|
| 2026.04.17 | ₩38,262 | ₩38,262 | ₩38,074 | ₩38,114 | -0.39% | 7.4만 |
|---|
| 2026.04.16 | ₩38,141 | ₩38,195 | ₩37,953 | ₩38,047 | -0.25% | 5.8만 |
|---|
| 2026.04.15 | ₩38,315 | ₩38,315 | ₩38,087 | ₩38,114 | -0.53% | 11.6만 |
|---|
| 2026.04.14 | ₩38,409 | ₩38,409 | ₩38,208 | ₩38,342 | -0.17% | 9.1만 |
|---|
| 2026.04.13 | ₩37,953 | ₩38,315 | ₩37,873 | ₩38,315 | +0.95% | 6.7만 |
|---|
| 2026.04.10 | ₩38,195 | ₩38,221 | ₩37,940 | ₩38,141 | -0.14% | 7.7만 |
|---|
| 2026.04.09 | ₩38,020 | ₩38,181 | ₩37,799 | ₩38,060 | +0.11% | 9.3만 |
|---|
| 2026.04.08 | ₩38,141 | ₩38,141 | ₩37,725 | ₩38,087 | -0.14% | 9만 |
|---|
| 2026.04.07 | ₩37,323 | ₩37,511 | ₩37,122 | ₩37,511 | +0.50% | 5.8만 |
|---|
| 2026.04.06 | ₩37,336 | ₩37,551 | ₩37,269 | ₩37,444 | +0.29% | 7.9만 |
|---|
| 2026.04.02 | ₩36,934 | ₩37,336 | ₩36,907 | ₩37,336 | +1.09% | 7.3만 |
|---|
| 2026.04.01 | ₩37,175 | ₩37,350 | ₩37,041 | ₩37,216 | +0.11% | 11.2만 |
|---|
| 2026.03.31 | ₩36,894 | ₩37,021 | ₩36,579 | ₩37,021 | +0.35% | 5.9만 |
|---|
| 2026.03.30 | ₩36,518 | ₩36,639 | ₩36,210 | ₩36,357 | -0.44% | 10.4만 |
|---|
| 2026.03.27 | ₩36,089 | ₩36,310 | ₩35,941 | ₩36,057 | -0.09% | 7.8만 |
|---|
| 2026.03.26 | ₩36,357 | ₩36,532 | ₩36,049 | ₩36,055 | -0.83% | 3.9만 |
|---|
| 2026.03.25 | ₩36,585 | ₩36,599 | ₩36,333 | ₩36,505 | -0.22% | 5.9만 |
|---|
| 2026.03.24 | ₩35,874 | ₩36,369 | ₩35,781 | ₩36,156 | +0.79% | 7.6만 |
|---|
| 2026.03.23 | ₩35,941 | ₩36,384 | ₩35,700 | ₩36,143 | +0.56% | 8.7만 |
|---|
| 2026.03.20 | ₩36,397 | ₩36,397 | ₩35,486 | ₩35,640 | -2.08% | 10.2만 |
|---|
| 2026.03.19 | ₩36,357 | ₩37,041 | ₩36,357 | ₩36,800 | +1.22% | 7만 |
|---|
| 2026.03.18 | ₩37,068 | ₩37,068 | ₩36,545 | ₩36,625 | -1.19% | 10.5만 |
|---|
| 2026.03.17 | ₩37,229 | ₩37,265 | ₩37,041 | ₩37,041 | -0.50% | 3.9만 |
|---|
| 2026.03.16 | ₩36,612 | ₩36,894 | ₩36,612 | ₩36,827 | +0.59% | 11.5만 |
|---|
| 2026.03.13 | ₩36,719 | ₩36,773 | ₩36,210 | ₩36,250 | -1.28% | 12.7만 |
|---|
| 2026.03.12 | ₩36,773 | ₩36,773 | ₩36,424 | ₩36,505 | -0.73% | 8.7만 |
|---|
| 2026.03.11 | ₩36,679 | ₩36,920 | ₩36,679 | ₩36,872 | +0.53% | 8.2만 |
|---|
| 2026.03.10 | ₩37,189 | ₩37,256 | ₩36,802 | ₩36,840 | -0.94% | 12.4만 |
|---|
| 2026.03.09 | ₩36,210 | ₩36,920 | ₩36,049 | ₩36,760 | +1.52% | 12.2만 |
|---|
| 2026.03.06 | ₩36,290 | ₩36,746 | ₩36,210 | ₩36,639 | +0.96% | 11.8만 |
|---|
| 2026.03.05 | ₩37,108 | ₩37,108 | ₩36,438 | ₩36,739 | -0.99% | 13.3만 |
|---|
| 2026.03.04 | ₩37,283 | ₩37,450 | ₩37,162 | ₩37,363 | +0.22% | 8.4만 |
|---|
| 2026.03.03 | ₩37,081 | ₩37,283 | ₩36,485 | ₩37,229 | +0.40% | 26.7만 |
|---|
| 2026.03.02 | ₩38,034 | ₩38,329 | ₩37,819 | ₩38,221 | +0.49% | 12.1만 |
|---|
| 2026.02.27 | ₩38,651 | ₩38,811 | ₩38,624 | ₩38,664 | +0.03% | 10.4만 |
|---|
| 2026.02.26 | ₩38,476 | ₩38,677 | ₩38,436 | ₩38,677 | +0.52% | 10.7만 |
|---|
| 2026.02.25 | ₩38,288 | ₩38,583 | ₩38,288 | ₩38,583 | +0.77% | 12.1만 |
|---|
| 2026.02.24 | ₩38,181 | ₩38,275 | ₩38,074 | ₩38,262 | +0.21% | 6.9만 |
|---|
| 2026.02.23 | ₩38,208 | ₩38,369 | ₩38,054 | ₩38,168 | -0.11% | 11.9만 |
|---|
| 2026.02.20 | ₩37,993 | ₩38,221 | ₩37,899 | ₩38,221 | +0.60% | 15.3만 |
|---|
| 2026.02.19 | ₩37,698 | ₩37,886 | ₩37,645 | ₩37,873 | +0.46% | 10.6만 |
|---|
| 2026.02.18 | ₩38,020 | ₩38,114 | ₩37,819 | ₩37,913 | -0.28% | 12.3만 |
|---|
| 2026.02.17 | ₩38,101 | ₩38,101 | ₩37,645 | ₩38,007 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩38,060 | ₩38,138 | ₩37,725 | ₩38,114 | +0.14% | 12.9만 |
|---|
| 2026.02.12 | ₩38,516 | ₩38,539 | ₩38,060 | ₩38,168 | -0.91% | 22.5만 |
|---|
| 2026.02.11 | ₩38,382 | ₩38,409 | ₩38,107 | ₩38,355 | -0.07% | 14.4만 |
|---|
| 2026.02.10 | ₩37,967 | ₩38,141 | ₩37,967 | ₩38,087 | +0.32% | 12.3만 |
|---|
| 2026.02.09 | ₩37,685 | ₩37,980 | ₩37,611 | ₩37,953 | +0.71% | 19.7만 |
|---|
| 2026.02.06 | ₩37,202 | ₩37,537 | ₩37,202 | ₩37,537 | +0.90% | 12.7만 |
|---|
| 2026.02.05 | ₩37,081 | ₩37,081 | ₩36,719 | ₩36,800 | -0.76% | 13.4만 |
|---|
| 2026.02.04 | ₩37,511 | ₩37,511 | ₩37,122 | ₩37,296 | -0.57% | 13.5만 |
|---|
| 2026.02.03 | ₩36,706 | ₩36,961 | ₩36,612 | ₩36,961 | +0.69% | 14만 |
|---|
| 2026.02.02 | ₩36,692 | ₩36,692 | ₩36,491 | ₩36,679 | -0.04% | 11.1만 |
|---|
| 2026.01.30 | ₩36,518 | ₩36,627 | ₩36,250 | ₩36,411 | -0.29% | 11.9만 |
|---|
| 2026.01.29 | ₩36,800 | ₩36,820 | ₩36,371 | ₩36,706 | -0.26% | 9.4만 |
|---|
| 2026.01.28 | ₩36,585 | ₩36,585 | ₩36,317 | ₩36,424 | -0.44% | 11.4만 |
|---|
| 2026.01.27 | ₩36,491 | ₩36,840 | ₩36,491 | ₩36,800 | +0.85% | 10.9만 |
|---|
| 2026.01.26 | ₩36,183 | ₩36,290 | ₩36,089 | ₩36,129 | -0.15% | 7.5만 |
|---|
| 2026.01.23 | ₩35,807 | ₩35,982 | ₩35,626 | ₩35,982 | +0.49% | 12.9만 |
|---|
| 2026.01.22 | ₩35,754 | ₩35,886 | ₩35,693 | ₩35,754 | 0.00% | 7.5만 |
|---|
| 2026.01.21 | ₩35,351 | ₩35,626 | ₩35,204 | ₩35,593 | +0.68% | 8.6만 |
|---|
| 2026.01.20 | ₩35,499 | ₩35,499 | ₩35,016 | ₩35,190 | -0.87% | 15.1만 |
|---|
| 2026.01.16 | ₩35,700 | ₩35,700 | ₩35,499 | ₩35,633 | -0.19% | 10.4만 |
|---|
| 2026.01.15 | ₩35,646 | ₩35,712 | ₩35,546 | ₩35,620 | -0.08% | 13.1만 |
|---|
| 2026.01.14 | ₩35,378 | ₩35,539 | ₩35,358 | ₩35,539 | +0.45% | 6만 |
|---|
| 2026.01.13 | ₩35,459 | ₩35,459 | ₩35,204 | ₩35,311 | -0.42% | 4.7만 |
|---|
| 2026.01.12 | ₩35,311 | ₩35,459 | ₩35,311 | ₩35,459 | +0.42% | 7.8만 |
|---|
| 2026.01.09 | ₩35,311 | ₩35,311 | ₩35,176 | ₩35,311 | 0.00% | 4.6만 |
|---|
| 2026.01.08 | ₩35,030 | ₩35,164 | ₩35,030 | ₩35,164 | +0.38% | 5만 |
|---|
| 2026.01.07 | ₩35,271 | ₩35,271 | ₩34,969 | ₩35,003 | -0.76% | 11.3만 |
|---|
| 2026.01.06 | ₩35,392 | ₩35,392 | ₩35,164 | ₩35,231 | -0.45% | 11.3만 |
|---|
| 2026.01.05 | ₩35,137 | ₩35,258 | ₩34,922 | ₩35,258 | +0.34% | 9만 |
|---|
| 2026.01.02 | ₩34,962 | ₩35,110 | ₩34,942 | ₩35,110 | +0.42% | 17.6만 |
|---|
| 2025.12.31 | ₩34,869 | ₩34,869 | ₩34,721 | ₩34,748 | -0.35% | 5.5만 |
|---|
| 2025.12.30 | ₩34,976 | ₩35,056 | ₩34,895 | ₩34,909 | -0.19% | 9.6만 |
|---|
| 2025.12.29 | ₩34,989 | ₩34,989 | ₩34,761 | ₩34,869 | -0.34% | 6.5만 |
|---|
| 2025.12.26 | ₩34,895 | ₩34,962 | ₩34,855 | ₩34,949 | +0.15% | 4.7만 |
|---|
| 2025.12.24 | ₩34,815 | ₩34,922 | ₩34,815 | ₩34,909 | +0.27% | 5만 |
|---|
| 2025.12.23 | ₩34,694 | ₩34,895 | ₩34,694 | ₩34,828 | +0.39% | 8.4만 |
|---|
| 2025.12.22 | ₩34,520 | ₩34,681 | ₩34,507 | ₩34,627 | +0.31% | 9.4만 |
|---|
| 2025.12.19 | ₩34,694 | ₩34,694 | ₩34,460 | ₩34,520 | -0.50% | 9.5만 |
|---|
| 2025.12.18 | ₩34,869 | ₩34,885 | ₩34,706 | ₩34,761 | -0.31% | 7만 |
|---|
| 2025.12.17 | ₩34,815 | ₩34,815 | ₩34,560 | ₩34,614 | -0.58% | 6.8만 |
|---|
| 2025.12.16 | ₩34,936 | ₩34,936 | ₩34,635 | ₩34,734 | -0.58% | 5.8만 |
|---|
| 2025.12.15 | ₩34,949 | ₩34,949 | ₩34,775 | ₩34,949 | 0.00% | 4.9만 |
|---|
| 2025.12.12 | ₩34,842 | ₩34,842 | ₩34,516 | ₩34,708 | -0.38% | 5.5만 |
|---|
| 2025.12.11 | ₩34,587 | ₩34,842 | ₩34,587 | ₩34,757 | +0.49% | 3.9만 |
|---|
| 2025.12.10 | ₩34,064 | ₩34,520 | ₩34,064 | ₩34,480 | +1.22% | 4.4만 |
|---|
| 2025.12.09 | ₩34,146 | ₩34,197 | ₩34,010 | ₩34,064 | -0.24% | 6.1만 |
|---|
| 2025.12.08 | ₩34,131 | ₩34,131 | ₩33,970 | ₩34,024 | -0.31% | 3.8만 |
|---|
| 2025.12.05 | ₩34,118 | ₩34,225 | ₩34,020 | ₩34,099 | -0.06% | 4.3만 |
|---|
| 2025.12.04 | ₩34,064 | ₩34,225 | ₩34,064 | ₩34,131 | +0.20% | 5.5만 |
|---|
| 2025.12.03 | ₩33,997 | ₩34,064 | ₩33,930 | ₩34,064 | +0.20% | 6.2만 |
|---|
| 2025.12.02 | ₩34,051 | ₩34,051 | ₩33,895 | ₩34,030 | -0.06% | 4.7만 |
|---|
| 2025.12.01 | ₩33,970 | ₩33,997 | ₩33,849 | ₩33,849 | -0.36% | 4.6만 |
|---|
| 2025.11.28 | ₩33,943 | ₩33,943 | ₩33,755 | ₩33,916 | -0.08% | 2만 |
|---|
| 2025.11.26 | ₩33,434 | ₩33,808 | ₩33,434 | ₩33,769 | +1.00% | 4.5만 |
|---|
| 2025.11.25 | ₩33,152 | ₩33,474 | ₩33,152 | ₩33,434 | +0.85% | 4.5만 |
|---|
| 2025.11.24 | ₩33,004 | ₩33,004 | ₩32,823 | ₩32,978 | -0.08% | 4만 |
|---|
| 2025.11.21 | ₩32,683 | ₩32,991 | ₩32,616 | ₩32,951 | +0.82% | 6.1만 |
|---|
| 2025.11.20 | ₩33,045 | ₩33,045 | ₩32,455 | ₩32,495 | -1.66% | 7.1만 |
|---|
| 2025.11.19 | ₩33,072 | ₩33,152 | ₩32,755 | ₩32,822 | -0.75% | 5만 |
|---|
| 2025.11.18 | ₩33,139 | ₩33,232 | ₩32,974 | ₩33,139 | 0.00% | 9만 |
|---|
| 2025.11.17 | ₩33,702 | ₩33,702 | ₩33,286 | ₩33,393 | -0.92% | 7.5만 |
|---|
| 2025.11.14 | ₩33,621 | ₩33,823 | ₩33,621 | ₩33,823 | +0.60% | 5.4만 |
|---|
| 2025.11.13 | ₩33,997 | ₩34,077 | ₩33,782 | ₩33,876 | -0.36% | 4.6만 |
|---|
| 2025.11.12 | ₩33,983 | ₩34,077 | ₩33,903 | ₩34,077 | +0.28% | 9.1만 |
|---|
| 2025.11.11 | ₩33,836 | ₩33,836 | ₩33,684 | ₩33,823 | -0.04% | 4.1만 |
|---|
| 2025.11.10 | ₩33,541 | ₩33,662 | ₩33,412 | ₩33,615 | +0.22% | 3.8만 |
|---|
| 2025.11.07 | ₩33,098 | ₩33,340 | ₩32,978 | ₩33,340 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩33,098 | ₩33,206 | ₩33,031 | ₩33,098 | 0.00% | 4.8만 |
|---|
| 2025.11.05 | ₩32,897 | ₩33,062 | ₩32,897 | ₩33,031 | +0.41% | 2.8만 |
|---|
| 2025.11.04 | ₩32,897 | ₩32,897 | ₩32,696 | ₩32,736 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩33,112 | ₩33,112 | ₩32,882 | ₩32,991 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩33,085 | ₩33,085 | ₩32,817 | ₩32,944 | -0.43% | 4.1만 |
|---|
| 2025.10.30 | ₩33,112 | ₩33,192 | ₩33,031 | ₩33,085 | -0.08% | 3.3만 |
|---|
| 2025.10.29 | ₩33,501 | ₩33,501 | ₩33,031 | ₩33,112 | -1.16% | 5.7만 |
|---|
| 2025.10.28 | ₩33,367 | ₩33,554 | ₩33,332 | ₩33,454 | +0.26% | 4.6만 |
|---|
| 2025.10.27 | ₩33,326 | ₩33,326 | ₩33,246 | ₩33,313 | -0.04% | 3.4만 |
|---|
| 2025.10.24 | ₩33,098 | ₩33,179 | ₩33,098 | ₩33,152 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩33,072 | ₩33,259 | ₩33,058 | ₩33,098 | +0.08% | 3.3만 |
|---|
| 2025.10.22 | ₩32,937 | ₩33,125 | ₩32,937 | ₩33,065 | +0.39% | 2.3만 |
|---|
| 2025.10.21 | ₩33,192 | ₩33,192 | ₩32,978 | ₩32,998 | -0.59% | 4.3만 |
|---|
| 2025.10.20 | ₩33,139 | ₩33,245 | ₩33,125 | ₩33,206 | +0.20% | 4.4만 |
|---|
| 2025.10.17 | ₩32,991 | ₩33,163 | ₩32,951 | ₩33,117 | +0.38% | 3.1만 |
|---|
| 2025.10.16 | ₩33,246 | ₩33,286 | ₩33,004 | ₩33,098 | -0.44% | 5.9만 |
|---|
| 2025.10.15 | ₩33,085 | ₩33,125 | ₩32,884 | ₩33,039 | -0.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,535 | ₩33,004 | ₩32,535 | ₩32,899 | +1.12% | 3.1만 |
|---|
| 2025.10.13 | ₩32,723 | ₩32,770 | ₩32,591 | ₩32,683 | -0.12% | 5.3만 |
|---|
| 2025.10.10 | ₩32,964 | ₩32,964 | ₩32,495 | ₩32,535 | -1.30% | 5.2만 |
|---|