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 | ₩37,257 | ₩37,418 | ₩37,257 | ₩37,378 | +0.32% | 2만 |
| 2026.10.08 | ₩36,828 | ₩37,230 | ₩36,828 | ₩37,163 | +0.91% | 4.8만 |
| 2026.10.07 | ₩36,881 | ₩36,989 | ₩36,741 | ₩36,935 | +0.15% | 3.4만 |
| 2026.10.06 | ₩37,109 | ₩37,378 | ₩37,109 | ₩37,257 | +0.40% | 4.5만 |
| 2026.10.05 | ₩36,948 | ₩37,042 | ₩36,727 | ₩36,989 | +0.11% | 8.2만 |
| 2026.10.02 | ₩36,975 | ₩37,015 | ₩36,814 | ₩37,002 | +0.07% | 4.9만 |
| 2026.10.01 | ₩37,015 | ₩37,029 | ₩36,680 | ₩36,846 | -0.46% | 5.9만 |
| 2026.09.30 | ₩37,525 | ₩37,592 | ₩37,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,284 |
| -0.64% |
| 3.7만 |
| 2026.09.29 | ₩37,565 | ₩37,635 | ₩37,391 | ₩37,512 | -0.14% | 5.6만 |
|---|
| 2026.09.28 | ₩37,968 | ₩38,115 | ₩37,847 | ₩37,941 | -0.07% | 4.9만 |
|---|
| 2026.09.25 | ₩37,927 | ₩38,021 | ₩37,840 | ₩37,954 | +0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩37,807 | ₩37,921 | ₩37,693 | ₩37,807 | 0.00% | 4.4만 |
|---|
| 2026.09.23 | ₩38,169 | ₩38,169 | ₩37,793 | ₩37,927 | -0.63% | 6.1만 |
|---|
| 2026.09.22 | ₩38,544 | ₩38,544 | ₩38,263 | ₩38,389 | -0.40% | 5.3만 |
|---|
| 2026.09.21 | ₩38,638 | ₩38,638 | ₩38,437 | ₩38,531 | -0.28% | 9.7만 |
|---|
| 2026.09.18 | ₩38,544 | ₩38,544 | ₩38,303 | ₩38,410 | -0.35% | 4.4만 |
|---|
| 2026.09.17 | ₩39,295 | ₩39,336 | ₩39,228 | ₩39,242 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩39,255 | ₩39,255 | ₩38,759 | ₩38,913 | -0.87% | 5.4만 |
|---|
| 2026.09.15 | ₩39,188 | ₩39,269 | ₩39,121 | ₩39,215 | +0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩39,282 | ₩39,497 | ₩39,228 | ₩39,362 | +0.20% | 5.5만 |
|---|
| 2026.09.11 | ₩39,362 | ₩39,430 | ₩39,282 | ₩39,342 | -0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩39,228 | ₩39,235 | ₩39,038 | ₩39,134 | -0.24% | 3.2만 |
|---|
| 2026.09.09 | ₩39,483 | ₩39,506 | ₩39,227 | ₩39,309 | -0.44% | 3.9만 |
|---|
| 2026.09.08 | ₩39,590 | ₩39,644 | ₩39,470 | ₩39,470 | -0.30% | 5.4만 |
|---|
| 2026.09.04 | ₩39,698 | ₩39,751 | ₩39,430 | ₩39,651 | -0.12% | 4.5만 |
|---|
| 2026.09.03 | ₩39,644 | ₩39,845 | ₩39,644 | ₩39,778 | +0.34% | 4.5만 |
|---|
| 2026.09.02 | ₩39,282 | ₩39,436 | ₩39,208 | ₩39,356 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩39,295 | ₩39,431 | ₩39,188 | ₩39,282 | -0.03% | 6.4만 |
|---|
| 2026.08.31 | ₩39,322 | ₩39,430 | ₩39,242 | ₩39,295 | -0.07% | 4.4만 |
|---|
| 2026.08.28 | ₩39,349 | ₩39,483 | ₩39,175 | ₩39,202 | -0.37% | 9.2만 |
|---|
| 2026.08.27 | ₩39,376 | ₩39,376 | ₩39,148 | ₩39,295 | -0.20% | 4.4만 |
|---|
| 2026.08.26 | ₩39,658 | ₩39,698 | ₩39,557 | ₩39,570 | -0.22% | 4.1만 |
|---|
| 2026.08.25 | ₩39,792 | ₩39,792 | ₩39,617 | ₩39,742 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩39,671 | ₩39,765 | ₩39,455 | ₩39,715 | +0.11% | 4.6만 |
|---|
| 2026.08.21 | ₩39,792 | ₩39,872 | ₩39,745 | ₩39,785 | -0.02% | 6.7만 |
|---|
| 2026.08.20 | ₩39,523 | ₩39,698 | ₩39,497 | ₩39,577 | +0.14% | 5.1만 |
|---|
| 2026.08.19 | ₩39,470 | ₩39,617 | ₩39,403 | ₩39,451 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩39,389 | ₩39,456 | ₩39,309 | ₩39,309 | -0.20% | 6만 |
|---|
| 2026.08.17 | ₩39,403 | ₩39,456 | ₩39,282 | ₩39,316 | -0.22% | 66.6만 |
|---|
| 2026.08.14 | ₩39,309 | ₩39,510 | ₩39,309 | ₩39,448 | +0.35% | 8.3만 |
|---|
| 2026.08.13 | ₩39,188 | ₩39,269 | ₩39,161 | ₩39,243 | +0.14% | 3.5만 |
|---|
| 2026.08.12 | ₩39,242 | ₩39,242 | ₩39,041 | ₩39,143 | -0.25% | 4.5만 |
|---|
| 2026.08.11 | ₩39,255 | ₩39,336 | ₩39,089 | ₩39,222 | -0.09% | 2.6만 |
|---|
| 2026.08.10 | ₩39,161 | ₩39,242 | ₩39,074 | ₩39,228 | +0.17% | 6.2만 |
|---|
| 2026.08.07 | ₩39,282 | ₩39,376 | ₩39,215 | ₩39,326 | +0.11% | 4.4만 |
|---|
| 2026.08.06 | ₩39,269 | ₩39,269 | ₩39,067 | ₩39,084 | -0.47% | 5.3만 |
|---|
| 2026.08.05 | ₩39,094 | ₩39,161 | ₩38,947 | ₩38,947 | -0.38% | 3.6만 |
|---|
| 2026.08.04 | ₩39,215 | ₩39,215 | ₩38,960 | ₩39,094 | -0.31% | 8.7만 |
|---|
| 2026.08.03 | ₩39,336 | ₩39,336 | ₩39,067 | ₩39,108 | -0.58% | 8.4만 |
|---|
| 2026.07.31 | ₩39,295 | ₩39,322 | ₩38,972 | ₩39,175 | -0.31% | 4.7만 |
|---|
| 2026.07.30 | ₩39,255 | ₩39,604 | ₩39,215 | ₩39,537 | +0.72% | 8.9만 |
|---|
| 2026.07.29 | ₩38,893 | ₩39,307 | ₩38,893 | ₩38,933 | +0.10% | 5.8만 |
|---|
| 2026.07.28 | ₩38,504 | ₩38,799 | ₩38,504 | ₩38,732 | +0.59% | 4.9만 |
|---|
| 2026.07.27 | ₩38,518 | ₩38,638 | ₩38,370 | ₩38,437 | -0.21% | 7.4만 |
|---|
| 2026.07.24 | ₩38,330 | ₩38,571 | ₩38,330 | ₩38,477 | +0.38% | 2.4만 |
|---|
| 2026.07.23 | ₩38,263 | ₩38,276 | ₩38,075 | ₩38,155 | -0.28% | 3.2만 |
|---|
| 2026.07.22 | ₩38,464 | ₩38,625 | ₩38,464 | ₩38,518 | +0.14% | 3.2만 |
|---|
| 2026.07.21 | ₩38,222 | ₩38,290 | ₩38,028 | ₩38,217 | -0.01% | 8.7만 |
|---|
| 2026.07.20 | ₩38,075 | ₩38,155 | ₩37,927 | ₩37,994 | -0.21% | 7.2만 |
|---|
| 2026.07.17 | ₩37,941 | ₩38,208 | ₩37,941 | ₩38,182 | +0.64% | 5.8만 |
|---|
| 2026.07.16 | ₩37,941 | ₩38,088 | ₩37,834 | ₩38,035 | +0.25% | 4만 |
|---|
| 2026.07.15 | ₩37,887 | ₩38,062 | ₩37,834 | ₩37,994 | +0.28% | 9만 |
|---|
| 2026.07.14 | ₩37,767 | ₩37,954 | ₩37,726 | ₩37,767 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩37,445 | ₩37,592 | ₩37,404 | ₩37,469 | +0.06% | 14.3만 |
|---|
| 2026.07.10 | ₩37,230 | ₩37,430 | ₩37,230 | ₩37,391 | +0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩37,243 | ₩37,363 | ₩37,150 | ₩37,284 | +0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩37,015 | ₩37,230 | ₩36,989 | ₩37,210 | +0.53% | 5.3만 |
|---|
| 2026.07.07 | ₩37,203 | ₩37,471 | ₩37,203 | ₩37,337 | +0.36% | 4만 |
|---|
| 2026.07.06 | ₩37,069 | ₩37,203 | ₩37,015 | ₩37,201 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩36,895 | ₩37,108 | ₩36,814 | ₩36,967 | +0.20% | 7.3만 |
|---|
| 2026.07.01 | ₩36,479 | ₩36,506 | ₩36,305 | ₩36,439 | -0.11% | 7.4만 |
|---|
| 2026.06.30 | ₩36,586 | ₩36,719 | ₩36,533 | ₩36,707 | +0.33% | 6만 |
|---|
| 2026.06.29 | ₩36,734 | ₩36,814 | ₩36,546 | ₩36,747 | +0.04% | 4.9만 |
|---|
| 2026.06.26 | ₩36,519 | ₩36,734 | ₩36,479 | ₩36,566 | +0.13% | 5.3만 |
|---|
| 2026.06.25 | ₩36,492 | ₩36,645 | ₩36,385 | ₩36,466 | -0.07% | 5.6만 |
|---|
| 2026.06.24 | ₩36,224 | ₩36,372 | ₩36,211 | ₩36,276 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩36,479 | ₩36,559 | ₩36,385 | ₩36,452 | -0.07% | 5.2만 |
|---|
| 2026.06.22 | ₩36,492 | ₩36,754 | ₩36,492 | ₩36,664 | +0.47% | 10.9만 |
|---|
| 2026.06.18 | ₩36,787 | ₩36,787 | ₩36,546 | ₩36,606 | -0.49% | 8.9만 |
|---|
| 2026.06.17 | ₩37,793 | ₩37,874 | ₩37,317 | ₩37,324 | -1.24% | 4.9만 |
|---|
| 2026.06.16 | ₩37,941 | ₩38,008 | ₩37,807 | ₩37,807 | -0.35% | 5.8만 |
|---|
| 2026.06.15 | ₩38,155 | ₩38,155 | ₩37,834 | ₩37,847 | -0.81% | 4.1만 |
|---|
| 2026.06.12 | ₩38,021 | ₩38,209 | ₩37,981 | ₩38,155 | +0.35% | 5.7만 |
|---|
| 2026.06.11 | ₩37,686 | ₩38,155 | ₩37,599 | ₩38,119 | +1.15% | 6.8만 |
|---|
| 2026.06.10 | ₩37,431 | ₩37,686 | ₩37,418 | ₩37,418 | -0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩37,498 | ₩37,686 | ₩37,069 | ₩37,485 | -0.04% | 6.7만 |
|---|
| 2026.06.08 | ₩37,471 | ₩37,552 | ₩37,284 | ₩37,324 | -0.39% | 4.5만 |
|---|
| 2026.06.05 | ₩37,565 | ₩37,579 | ₩37,029 | ₩37,176 | -1.04% | 6.9만 |
|---|
| 2026.06.04 | ₩37,592 | ₩37,793 | ₩37,592 | ₩37,686 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩37,512 | ₩37,713 | ₩37,485 | ₩37,485 | -0.07% | 6.7만 |
|---|
| 2026.06.02 | ₩37,552 | ₩37,753 | ₩37,485 | ₩37,699 | +0.39% | 4.8만 |
|---|
| 2026.06.01 | ₩37,471 | ₩37,673 | ₩37,418 | ₩37,458 | -0.04% | 8.5만 |
|---|
| 2026.05.29 | ₩37,847 | ₩37,914 | ₩37,713 | ₩37,740 | -0.28% | 6만 |
|---|
| 2026.05.28 | ₩37,713 | ₩37,927 | ₩37,713 | ₩37,842 | +0.34% | 5.3만 |
|---|
| 2026.05.27 | ₩37,941 | ₩38,021 | ₩37,820 | ₩37,867 | -0.19% | 5.8만 |
|---|
| 2026.05.26 | ₩37,994 | ₩38,222 | ₩37,927 | ₩37,968 | -0.07% | 5.7만 |
|---|
| 2026.05.22 | ₩37,954 | ₩38,062 | ₩37,887 | ₩37,981 | +0.07% | 7.6만 |
|---|
| 2026.05.21 | ₩38,048 | ₩38,263 | ₩37,780 | ₩38,162 | +0.30% | 6.8만 |
|---|
| 2026.05.20 | ₩37,954 | ₩38,209 | ₩37,767 | ₩38,142 | +0.49% | 4.2만 |
|---|
| 2026.05.19 | ₩38,048 | ₩38,048 | ₩37,767 | ₩37,927 | -0.32% | 3.9만 |
|---|
| 2026.05.18 | ₩37,726 | ₩38,008 | ₩37,646 | ₩38,008 | +0.75% | 5.2만 |
|---|
| 2026.05.15 | ₩37,552 | ₩37,726 | ₩37,552 | ₩37,619 | +0.18% | 5만 |
|---|
| 2026.05.14 | ₩37,807 | ₩38,062 | ₩37,807 | ₩37,926 | +0.32% | 4.7만 |
|---|
| 2026.05.13 | ₩37,753 | ₩37,874 | ₩37,666 | ₩37,874 | +0.32% | 3.7만 |
|---|
| 2026.05.12 | ₩37,753 | ₩37,753 | ₩37,485 | ₩37,740 | -0.04% | 6.3만 |
|---|
| 2026.05.11 | ₩37,713 | ₩37,793 | ₩37,632 | ₩37,767 | +0.14% | 10.8만 |
|---|
| 2026.05.08 | ₩37,673 | ₩37,713 | ₩37,498 | ₩37,580 | -0.25% | 8.2만 |
|---|
| 2026.05.07 | ₩37,994 | ₩37,994 | ₩37,485 | ₩37,493 | -1.32% | 9.9만 |
|---|
| 2026.05.06 | ₩38,088 | ₩38,155 | ₩38,035 | ₩38,122 | +0.09% | 6.6만 |
|---|
| 2026.05.05 | ₩37,632 | ₩37,767 | ₩37,431 | ₩37,699 | +0.18% | 6.1만 |
|---|
| 2026.05.04 | ₩37,552 | ₩37,606 | ₩37,230 | ₩37,343 | -0.56% | 8.3만 |
|---|
| 2026.05.01 | ₩37,887 | ₩38,048 | ₩37,807 | ₩37,847 | -0.11% | 8만 |
|---|
| 2026.04.30 | ₩37,364 | ₩37,994 | ₩37,364 | ₩37,847 | +1.29% | 26만 |
|---|
| 2026.04.29 | ₩37,512 | ₩37,512 | ₩37,056 | ₩37,084 | -1.14% | 10만 |
|---|
| 2026.04.28 | ₩37,471 | ₩37,592 | ₩37,418 | ₩37,539 | +0.18% | 5.8만 |
|---|
| 2026.04.27 | ₩37,659 | ₩37,686 | ₩37,458 | ₩37,498 | -0.43% | 10.6만 |
|---|
| 2026.04.24 | ₩37,579 | ₩37,632 | ₩37,445 | ₩37,632 | +0.14% | 6.5만 |
|---|
| 2026.04.23 | ₩37,673 | ₩37,780 | ₩37,297 | ₩37,565 | -0.28% | 6.5만 |
|---|
| 2026.04.22 | ₩37,753 | ₩37,753 | ₩37,565 | ₩37,606 | -0.39% | 4.3만 |
|---|
| 2026.04.21 | ₩38,008 | ₩38,048 | ₩37,485 | ₩37,525 | -1.27% | 9.2만 |
|---|
| 2026.04.20 | ₩37,941 | ₩38,114 | ₩37,941 | ₩38,102 | +0.42% | 26.6만 |
|---|
| 2026.04.17 | ₩38,263 | ₩38,263 | ₩38,075 | ₩38,115 | -0.39% | 7.4만 |
|---|
| 2026.04.16 | ₩38,142 | ₩38,196 | ₩37,954 | ₩38,048 | -0.25% | 5.8만 |
|---|
| 2026.04.15 | ₩38,316 | ₩38,316 | ₩38,088 | ₩38,115 | -0.53% | 11.6만 |
|---|
| 2026.04.14 | ₩38,410 | ₩38,410 | ₩38,209 | ₩38,343 | -0.17% | 9.1만 |
|---|
| 2026.04.13 | ₩37,954 | ₩38,316 | ₩37,874 | ₩38,316 | +0.95% | 6.7만 |
|---|
| 2026.04.10 | ₩38,196 | ₩38,222 | ₩37,941 | ₩38,142 | -0.14% | 7.7만 |
|---|
| 2026.04.09 | ₩38,021 | ₩38,182 | ₩37,800 | ₩38,062 | +0.11% | 9.3만 |
|---|
| 2026.04.08 | ₩38,142 | ₩38,142 | ₩37,726 | ₩38,088 | -0.14% | 9만 |
|---|
| 2026.04.07 | ₩37,324 | ₩37,512 | ₩37,123 | ₩37,512 | +0.50% | 5.8만 |
|---|
| 2026.04.06 | ₩37,337 | ₩37,552 | ₩37,270 | ₩37,445 | +0.29% | 7.9만 |
|---|
| 2026.04.02 | ₩36,935 | ₩37,337 | ₩36,908 | ₩37,337 | +1.09% | 7.3만 |
|---|
| 2026.04.01 | ₩37,176 | ₩37,351 | ₩37,042 | ₩37,217 | +0.11% | 11.2만 |
|---|
| 2026.03.31 | ₩36,895 | ₩37,022 | ₩36,580 | ₩37,022 | +0.35% | 5.9만 |
|---|
| 2026.03.30 | ₩36,519 | ₩36,640 | ₩36,211 | ₩36,358 | -0.44% | 10.4만 |
|---|
| 2026.03.27 | ₩36,090 | ₩36,311 | ₩35,943 | ₩36,058 | -0.09% | 7.8만 |
|---|
| 2026.03.26 | ₩36,358 | ₩36,533 | ₩36,050 | ₩36,057 | -0.83% | 3.9만 |
|---|
| 2026.03.25 | ₩36,586 | ₩36,600 | ₩36,334 | ₩36,506 | -0.22% | 5.9만 |
|---|
| 2026.03.24 | ₩35,875 | ₩36,370 | ₩35,782 | ₩36,157 | +0.79% | 7.6만 |
|---|
| 2026.03.23 | ₩35,943 | ₩36,385 | ₩35,701 | ₩36,144 | +0.56% | 8.7만 |
|---|
| 2026.03.20 | ₩36,399 | ₩36,399 | ₩35,487 | ₩35,641 | -2.08% | 10.2만 |
|---|
| 2026.03.19 | ₩36,358 | ₩37,042 | ₩36,358 | ₩36,801 | +1.22% | 7만 |
|---|
| 2026.03.18 | ₩37,069 | ₩37,069 | ₩36,546 | ₩36,627 | -1.19% | 10.5만 |
|---|
| 2026.03.17 | ₩37,230 | ₩37,266 | ₩37,042 | ₩37,042 | -0.50% | 3.9만 |
|---|
| 2026.03.16 | ₩36,613 | ₩36,895 | ₩36,613 | ₩36,828 | +0.59% | 11.5만 |
|---|
| 2026.03.13 | ₩36,720 | ₩36,774 | ₩36,211 | ₩36,251 | -1.28% | 12.7만 |
|---|
| 2026.03.12 | ₩36,774 | ₩36,774 | ₩36,425 | ₩36,506 | -0.73% | 8.7만 |
|---|
| 2026.03.11 | ₩36,680 | ₩36,922 | ₩36,680 | ₩36,873 | +0.53% | 8.2만 |
|---|
| 2026.03.10 | ₩37,190 | ₩37,257 | ₩36,804 | ₩36,841 | -0.94% | 12.4만 |
|---|
| 2026.03.09 | ₩36,211 | ₩36,922 | ₩36,050 | ₩36,761 | +1.52% | 12.2만 |
|---|
| 2026.03.06 | ₩36,291 | ₩36,747 | ₩36,211 | ₩36,640 | +0.96% | 11.8만 |
|---|
| 2026.03.05 | ₩37,109 | ₩37,109 | ₩36,439 | ₩36,741 | -0.99% | 13.3만 |
|---|
| 2026.03.04 | ₩37,284 | ₩37,451 | ₩37,163 | ₩37,364 | +0.22% | 8.4만 |
|---|
| 2026.03.03 | ₩37,083 | ₩37,284 | ₩36,486 | ₩37,230 | +0.40% | 26.7만 |
|---|
| 2026.03.02 | ₩38,035 | ₩38,330 | ₩37,820 | ₩38,222 | +0.49% | 12.1만 |
|---|
| 2026.02.27 | ₩38,652 | ₩38,813 | ₩38,625 | ₩38,665 | +0.03% | 10.4만 |
|---|
| 2026.02.26 | ₩38,477 | ₩38,678 | ₩38,437 | ₩38,678 | +0.52% | 10.7만 |
|---|
| 2026.02.25 | ₩38,290 | ₩38,585 | ₩38,290 | ₩38,585 | +0.77% | 12.1만 |
|---|
| 2026.02.24 | ₩38,182 | ₩38,276 | ₩38,075 | ₩38,263 | +0.21% | 6.9만 |
|---|
| 2026.02.23 | ₩38,209 | ₩38,370 | ₩38,055 | ₩38,169 | -0.11% | 11.9만 |
|---|
| 2026.02.20 | ₩37,994 | ₩38,222 | ₩37,901 | ₩38,222 | +0.60% | 15.3만 |
|---|
| 2026.02.19 | ₩37,699 | ₩37,887 | ₩37,646 | ₩37,874 | +0.46% | 10.6만 |
|---|
| 2026.02.18 | ₩38,021 | ₩38,115 | ₩37,820 | ₩37,914 | -0.28% | 12.3만 |
|---|
| 2026.02.17 | ₩38,102 | ₩38,102 | ₩37,646 | ₩38,008 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩38,062 | ₩38,139 | ₩37,726 | ₩38,115 | +0.14% | 12.9만 |
|---|
| 2026.02.12 | ₩38,518 | ₩38,540 | ₩38,062 | ₩38,169 | -0.91% | 22.5만 |
|---|
| 2026.02.11 | ₩38,383 | ₩38,410 | ₩38,108 | ₩38,357 | -0.07% | 14.4만 |
|---|
| 2026.02.10 | ₩37,968 | ₩38,142 | ₩37,968 | ₩38,088 | +0.32% | 12.3만 |
|---|
| 2026.02.09 | ₩37,686 | ₩37,981 | ₩37,612 | ₩37,954 | +0.71% | 19.7만 |
|---|
| 2026.02.06 | ₩37,203 | ₩37,539 | ₩37,203 | ₩37,539 | +0.90% | 12.7만 |
|---|
| 2026.02.05 | ₩37,083 | ₩37,083 | ₩36,720 | ₩36,801 | -0.76% | 13.4만 |
|---|
| 2026.02.04 | ₩37,512 | ₩37,512 | ₩37,123 | ₩37,297 | -0.57% | 13.5만 |
|---|
| 2026.02.03 | ₩36,707 | ₩36,962 | ₩36,613 | ₩36,962 | +0.69% | 14만 |
|---|
| 2026.02.02 | ₩36,694 | ₩36,694 | ₩36,492 | ₩36,680 | -0.04% | 11.1만 |
|---|
| 2026.01.30 | ₩36,519 | ₩36,628 | ₩36,251 | ₩36,412 | -0.29% | 11.9만 |
|---|
| 2026.01.29 | ₩36,801 | ₩36,821 | ₩36,372 | ₩36,707 | -0.26% | 9.4만 |
|---|
| 2026.01.28 | ₩36,586 | ₩36,586 | ₩36,318 | ₩36,425 | -0.44% | 11.4만 |
|---|
| 2026.01.27 | ₩36,492 | ₩36,841 | ₩36,492 | ₩36,801 | +0.85% | 10.9만 |
|---|
| 2026.01.26 | ₩36,184 | ₩36,291 | ₩36,090 | ₩36,130 | -0.15% | 7.5만 |
|---|
| 2026.01.23 | ₩35,808 | ₩35,983 | ₩35,627 | ₩35,983 | +0.49% | 12.9만 |
|---|
| 2026.01.22 | ₩35,755 | ₩35,888 | ₩35,694 | ₩35,755 | 0.00% | 7.5만 |
|---|
| 2026.01.21 | ₩35,352 | ₩35,627 | ₩35,205 | ₩35,594 | +0.68% | 8.6만 |
|---|
| 2026.01.20 | ₩35,500 | ₩35,500 | ₩35,017 | ₩35,192 | -0.87% | 15.1만 |
|---|
| 2026.01.16 | ₩35,701 | ₩35,701 | ₩35,500 | ₩35,634 | -0.19% | 10.4만 |
|---|
| 2026.01.15 | ₩35,648 | ₩35,713 | ₩35,547 | ₩35,621 | -0.08% | 13.1만 |
|---|
| 2026.01.14 | ₩35,379 | ₩35,540 | ₩35,359 | ₩35,540 | +0.45% | 6만 |
|---|
| 2026.01.13 | ₩35,460 | ₩35,460 | ₩35,205 | ₩35,312 | -0.42% | 4.7만 |
|---|
| 2026.01.12 | ₩35,312 | ₩35,460 | ₩35,312 | ₩35,460 | +0.42% | 7.8만 |
|---|
| 2026.01.09 | ₩35,312 | ₩35,312 | ₩35,177 | ₩35,312 | 0.00% | 4.6만 |
|---|
| 2026.01.08 | ₩35,031 | ₩35,165 | ₩35,031 | ₩35,165 | +0.38% | 5만 |
|---|
| 2026.01.07 | ₩35,272 | ₩35,272 | ₩34,970 | ₩35,004 | -0.76% | 11.3만 |
|---|
| 2026.01.06 | ₩35,393 | ₩35,393 | ₩35,165 | ₩35,232 | -0.45% | 11.3만 |
|---|
| 2026.01.05 | ₩35,138 | ₩35,259 | ₩34,923 | ₩35,259 | +0.34% | 9만 |
|---|
| 2026.01.02 | ₩34,964 | ₩35,111 | ₩34,943 | ₩35,111 | +0.42% | 17.6만 |
|---|
| 2025.12.31 | ₩34,870 | ₩34,870 | ₩34,722 | ₩34,749 | -0.35% | 5.5만 |
|---|
| 2025.12.30 | ₩34,977 | ₩35,057 | ₩34,896 | ₩34,910 | -0.19% | 9.6만 |
|---|
| 2025.12.29 | ₩34,990 | ₩34,990 | ₩34,762 | ₩34,870 | -0.34% | 6.5만 |
|---|
| 2025.12.26 | ₩34,896 | ₩34,964 | ₩34,856 | ₩34,950 | +0.15% | 4.7만 |
|---|
| 2025.12.24 | ₩34,816 | ₩34,923 | ₩34,816 | ₩34,910 | +0.27% | 5만 |
|---|
| 2025.12.23 | ₩34,695 | ₩34,896 | ₩34,695 | ₩34,829 | +0.39% | 8.4만 |
|---|
| 2025.12.22 | ₩34,521 | ₩34,682 | ₩34,508 | ₩34,628 | +0.31% | 9.4만 |
|---|
| 2025.12.19 | ₩34,695 | ₩34,695 | ₩34,461 | ₩34,521 | -0.50% | 9.5만 |
|---|
| 2025.12.18 | ₩34,870 | ₩34,886 | ₩34,707 | ₩34,762 | -0.31% | 7만 |
|---|
| 2025.12.17 | ₩34,816 | ₩34,816 | ₩34,561 | ₩34,615 | -0.58% | 6.8만 |
|---|
| 2025.12.16 | ₩34,937 | ₩34,937 | ₩34,636 | ₩34,736 | -0.58% | 5.8만 |
|---|
| 2025.12.15 | ₩34,950 | ₩34,950 | ₩34,776 | ₩34,950 | 0.00% | 4.9만 |
|---|
| 2025.12.12 | ₩34,843 | ₩34,843 | ₩34,517 | ₩34,709 | -0.38% | 5.5만 |
|---|
| 2025.12.11 | ₩34,588 | ₩34,843 | ₩34,588 | ₩34,758 | +0.49% | 3.9만 |
|---|
| 2025.12.10 | ₩34,065 | ₩34,521 | ₩34,065 | ₩34,481 | +1.22% | 4.4만 |
|---|
| 2025.12.09 | ₩34,147 | ₩34,198 | ₩34,011 | ₩34,065 | -0.24% | 6.1만 |
|---|
| 2025.12.08 | ₩34,132 | ₩34,132 | ₩33,971 | ₩34,025 | -0.31% | 3.8만 |
|---|
| 2025.12.05 | ₩34,119 | ₩34,226 | ₩34,021 | ₩34,100 | -0.06% | 4.3만 |
|---|
| 2025.12.04 | ₩34,065 | ₩34,226 | ₩34,065 | ₩34,132 | +0.20% | 5.5만 |
|---|
| 2025.12.03 | ₩33,998 | ₩34,065 | ₩33,931 | ₩34,065 | +0.20% | 6.2만 |
|---|
| 2025.12.02 | ₩34,052 | ₩34,052 | ₩33,896 | ₩34,031 | -0.06% | 4.7만 |
|---|
| 2025.12.01 | ₩33,971 | ₩33,998 | ₩33,850 | ₩33,850 | -0.36% | 4.6만 |
|---|
| 2025.11.28 | ₩33,944 | ₩33,944 | ₩33,756 | ₩33,917 | -0.08% | 2만 |
|---|
| 2025.11.26 | ₩33,435 | ₩33,809 | ₩33,435 | ₩33,770 | +1.00% | 4.5만 |
|---|
| 2025.11.25 | ₩33,153 | ₩33,475 | ₩33,153 | ₩33,435 | +0.85% | 4.5만 |
|---|
| 2025.11.24 | ₩33,005 | ₩33,005 | ₩32,824 | ₩32,979 | -0.08% | 4만 |
|---|
| 2025.11.21 | ₩32,684 | ₩32,992 | ₩32,617 | ₩32,952 | +0.82% | 6.1만 |
|---|
| 2025.11.20 | ₩33,046 | ₩33,046 | ₩32,456 | ₩32,496 | -1.66% | 7.1만 |
|---|
| 2025.11.19 | ₩33,073 | ₩33,153 | ₩32,756 | ₩32,823 | -0.75% | 5만 |
|---|
| 2025.11.18 | ₩33,140 | ₩33,233 | ₩32,975 | ₩33,140 | 0.00% | 9만 |
|---|
| 2025.11.17 | ₩33,703 | ₩33,703 | ₩33,287 | ₩33,394 | -0.92% | 7.5만 |
|---|
| 2025.11.14 | ₩33,622 | ₩33,824 | ₩33,622 | ₩33,824 | +0.60% | 5.4만 |
|---|
| 2025.11.13 | ₩33,998 | ₩34,078 | ₩33,783 | ₩33,877 | -0.36% | 4.6만 |
|---|
| 2025.11.12 | ₩33,984 | ₩34,078 | ₩33,904 | ₩34,078 | +0.28% | 9.1만 |
|---|
| 2025.11.11 | ₩33,837 | ₩33,837 | ₩33,685 | ₩33,824 | -0.04% | 4.1만 |
|---|
| 2025.11.10 | ₩33,542 | ₩33,663 | ₩33,413 | ₩33,616 | +0.22% | 3.8만 |
|---|
| 2025.11.07 | ₩33,099 | ₩33,341 | ₩32,979 | ₩33,341 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩33,099 | ₩33,207 | ₩33,032 | ₩33,099 | 0.00% | 4.8만 |
|---|
| 2025.11.05 | ₩32,898 | ₩33,063 | ₩32,898 | ₩33,032 | +0.41% | 2.8만 |
|---|
| 2025.11.04 | ₩32,898 | ₩32,898 | ₩32,697 | ₩32,737 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩33,113 | ₩33,113 | ₩32,883 | ₩32,992 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩33,086 | ₩33,086 | ₩32,818 | ₩32,945 | -0.43% | 4.1만 |
|---|
| 2025.10.30 | ₩33,113 | ₩33,193 | ₩33,032 | ₩33,086 | -0.08% | 3.3만 |
|---|
| 2025.10.29 | ₩33,502 | ₩33,502 | ₩33,032 | ₩33,113 | -1.16% | 5.7만 |
|---|
| 2025.10.28 | ₩33,368 | ₩33,555 | ₩33,333 | ₩33,455 | +0.26% | 4.6만 |
|---|
| 2025.10.27 | ₩33,327 | ₩33,327 | ₩33,247 | ₩33,314 | -0.04% | 3.4만 |
|---|
| 2025.10.24 | ₩33,099 | ₩33,180 | ₩33,099 | ₩33,153 | +0.16% | 3.2만 |
|---|
| 2025.10.23 | ₩33,073 | ₩33,260 | ₩33,059 | ₩33,099 | +0.08% | 3.3만 |
|---|
| 2025.10.22 | ₩32,938 | ₩33,126 | ₩32,938 | ₩33,066 | +0.39% | 2.3만 |
|---|
| 2025.10.21 | ₩33,193 | ₩33,193 | ₩32,979 | ₩32,999 | -0.59% | 4.3만 |
|---|
| 2025.10.20 | ₩33,140 | ₩33,246 | ₩33,126 | ₩33,207 | +0.20% | 4.4만 |
|---|
| 2025.10.17 | ₩32,992 | ₩33,164 | ₩32,952 | ₩33,118 | +0.38% | 3.1만 |
|---|
| 2025.10.16 | ₩33,247 | ₩33,287 | ₩33,005 | ₩33,099 | -0.44% | 5.9만 |
|---|
| 2025.10.15 | ₩33,086 | ₩33,126 | ₩32,885 | ₩33,040 | -0.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,536 | ₩33,005 | ₩32,536 | ₩32,900 | +1.12% | 3.1만 |
|---|
| 2025.10.13 | ₩32,724 | ₩32,771 | ₩32,592 | ₩32,684 | -0.12% | 5.3만 |
|---|
| 2025.10.10 | ₩32,965 | ₩32,965 | ₩32,496 | ₩32,536 | -1.30% | 5.2만 |
|---|