시장 데이터를 불러오는 중
전체 종목
Fidelity Investment Grade Bond ETF 과거 주가
Fidelity Investment Grade Bond ETF · FIGB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Investment Grade Bond ETF · FIGB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,768 | ₩54,862 | ₩54,701 | ₩54,742 | -0.05% | 5.3만 |
| 2026.10.08 | ₩54,594 | ₩54,875 | ₩54,554 | ₩54,809 | +0.39% | 5.8만 |
| 2026.10.07 | ₩54,568 | ₩54,715 | ₩54,380 | ₩54,688 | +0.22% | 7.1만 |
| 2026.10.06 | ₩54,581 | ₩54,849 | ₩54,529 | ₩54,581 | 0.00% | 73.3만 |
| 2026.10.05 | ₩54,541 | ₩54,594 | ₩54,420 | ₩54,541 | 0.00% | 7.5만 |
| 2026.10.02 | ₩54,862 | ₩55,465 | ₩54,554 | ₩54,594 | -0.49% | 17.2만 |
| 2026.10.01 | ₩54,460 | ₩54,809 | ₩54,233 | ₩54,768 | +0.57% | 6.7만 |
| 2026.09.30 | ₩54,715 | ₩54,782 | ₩54,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,501 |
| -0.39% |
| 6.2만 |
| 2026.09.29 | ₩54,835 | ₩54,835 | ₩54,460 | ₩54,728 | -0.20% | 21.1만 |
|---|
| 2026.09.28 | ₩54,956 | ₩55,487 | ₩54,782 | ₩54,835 | -0.22% | 9.3만 |
|---|
| 2026.09.25 | ₩55,250 | ₩55,264 | ₩54,952 | ₩55,264 | +0.02% | 6.8만 |
|---|
| 2026.09.24 | ₩55,425 | ₩55,425 | ₩55,103 | ₩55,157 | -0.48% | 3.8만 |
|---|
| 2026.09.23 | ₩55,759 | ₩55,766 | ₩55,250 | ₩55,384 | -0.67% | 5.7만 |
|---|
| 2026.09.22 | ₩55,974 | ₩55,974 | ₩55,773 | ₩55,907 | -0.12% | 5.7만 |
|---|
| 2026.09.21 | ₩55,840 | ₩55,893 | ₩55,773 | ₩55,880 | +0.07% | 5.4만 |
|---|
| 2026.09.18 | ₩55,840 | ₩55,840 | ₩55,686 | ₩55,733 | -0.19% | 7.2만 |
|---|
| 2026.09.17 | ₩55,907 | ₩55,947 | ₩55,733 | ₩55,947 | +0.07% | 9.6만 |
|---|
| 2026.09.16 | ₩55,813 | ₩55,940 | ₩55,639 | ₩55,719 | -0.17% | 9.9만 |
|---|
| 2026.09.15 | ₩55,652 | ₩55,759 | ₩55,572 | ₩55,733 | +0.14% | 5.1만 |
|---|
| 2026.09.14 | ₩55,679 | ₩55,837 | ₩55,592 | ₩55,786 | +0.19% | 6.4만 |
|---|
| 2026.09.11 | ₩55,880 | ₩56,091 | ₩55,706 | ₩55,759 | -0.22% | 5.6만 |
|---|
| 2026.09.10 | ₩55,907 | ₩55,933 | ₩55,572 | ₩55,692 | -0.38% | 10.8만 |
|---|
| 2026.09.09 | ₩56,348 | ₩56,348 | ₩56,054 | ₩56,181 | -0.30% | 11.2만 |
|---|
| 2026.09.08 | ₩56,322 | ₩56,444 | ₩56,255 | ₩56,322 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩56,322 | ₩56,413 | ₩56,245 | ₩56,282 | -0.07% | 3.4만 |
|---|
| 2026.09.03 | ₩56,415 | ₩56,496 | ₩56,203 | ₩56,496 | +0.14% | 5.5만 |
|---|
| 2026.09.02 | ₩56,362 | ₩56,362 | ₩56,174 | ₩56,348 | -0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩56,322 | ₩56,442 | ₩56,228 | ₩56,295 | -0.05% | 5.6만 |
|---|
| 2026.08.31 | ₩56,402 | ₩56,470 | ₩56,308 | ₩56,429 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,630 | ₩56,643 | ₩56,442 | ₩56,476 | -0.27% | 4.2만 |
|---|
| 2026.08.27 | ₩56,871 | ₩56,922 | ₩56,777 | ₩56,844 | -0.05% | 8만 |
|---|
| 2026.08.26 | ₩56,898 | ₩56,911 | ₩56,831 | ₩56,871 | -0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩56,844 | ₩56,966 | ₩56,643 | ₩56,944 | +0.18% | 4.4만 |
|---|
| 2026.08.24 | ₩56,630 | ₩56,737 | ₩56,576 | ₩56,670 | +0.07% | 5.2만 |
|---|
| 2026.08.21 | ₩56,656 | ₩56,683 | ₩56,415 | ₩56,563 | -0.17% | 6.3만 |
|---|
| 2026.08.20 | ₩56,643 | ₩56,914 | ₩56,429 | ₩56,643 | 0.00% | 9.2만 |
|---|
| 2026.08.19 | ₩56,790 | ₩56,911 | ₩56,710 | ₩56,794 | +0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩56,456 | ₩56,764 | ₩56,442 | ₩56,670 | +0.38% | 7.1만 |
|---|
| 2026.08.17 | ₩56,590 | ₩56,634 | ₩56,469 | ₩56,523 | -0.12% | 4.6만 |
|---|
| 2026.08.14 | ₩56,777 | ₩56,790 | ₩56,603 | ₩56,636 | -0.25% | 5.8만 |
|---|
| 2026.08.13 | ₩56,643 | ₩56,884 | ₩56,643 | ₩56,804 | +0.28% | 4.8만 |
|---|
| 2026.08.12 | ₩56,670 | ₩56,756 | ₩56,549 | ₩56,603 | -0.12% | 7만 |
|---|
| 2026.08.11 | ₩56,590 | ₩56,670 | ₩56,496 | ₩56,556 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩56,616 | ₩56,710 | ₩56,496 | ₩56,496 | -0.21% | 7.3만 |
|---|
| 2026.08.07 | ₩56,750 | ₩56,777 | ₩56,656 | ₩56,737 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩56,697 | ₩56,978 | ₩56,590 | ₩56,596 | -0.18% | 4.3만 |
|---|
| 2026.08.05 | ₩56,804 | ₩56,991 | ₩56,683 | ₩56,750 | -0.09% | 8.4만 |
|---|
| 2026.08.04 | ₩56,777 | ₩56,956 | ₩56,563 | ₩56,764 | -0.02% | 8.7만 |
|---|
| 2026.08.03 | ₩56,509 | ₩56,563 | ₩56,375 | ₩56,523 | +0.02% | 6.1만 |
|---|
| 2026.07.31 | ₩56,656 | ₩56,656 | ₩56,295 | ₩56,355 | -0.53% | 283.9만 |
|---|
| 2026.07.30 | ₩56,590 | ₩56,616 | ₩56,353 | ₩56,596 | +0.01% | 4.3만 |
|---|
| 2026.07.29 | ₩56,898 | ₩57,124 | ₩56,576 | ₩56,810 | -0.15% | 10.9만 |
|---|
| 2026.07.28 | ₩57,058 | ₩57,058 | ₩56,790 | ₩56,964 | -0.16% | 10.4만 |
|---|
| 2026.07.27 | ₩56,777 | ₩56,857 | ₩56,710 | ₩56,844 | +0.12% | 5.1만 |
|---|
| 2026.07.24 | ₩56,670 | ₩56,744 | ₩56,603 | ₩56,737 | +0.12% | 4.5만 |
|---|
| 2026.07.23 | ₩56,576 | ₩56,663 | ₩56,449 | ₩56,563 | -0.02% | 17.5만 |
|---|
| 2026.07.22 | ₩56,804 | ₩56,817 | ₩56,710 | ₩56,764 | -0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩56,938 | ₩57,084 | ₩56,777 | ₩56,837 | -0.18% | 5.8만 |
|---|
| 2026.07.20 | ₩57,045 | ₩57,058 | ₩56,899 | ₩56,958 | -0.15% | 4.2만 |
|---|
| 2026.07.17 | ₩57,246 | ₩57,246 | ₩57,058 | ₩57,098 | -0.26% | 7.6만 |
|---|
| 2026.07.16 | ₩57,045 | ₩57,165 | ₩56,911 | ₩57,139 | +0.16% | 21.9만 |
|---|
| 2026.07.15 | ₩57,072 | ₩57,125 | ₩56,857 | ₩57,112 | +0.07% | 4.1만 |
|---|
| 2026.07.14 | ₩57,085 | ₩57,205 | ₩56,884 | ₩56,884 | -0.35% | 8만 |
|---|
| 2026.07.13 | ₩57,005 | ₩57,005 | ₩56,644 | ₩56,857 | -0.26% | 5.2만 |
|---|
| 2026.07.10 | ₩57,192 | ₩57,192 | ₩56,938 | ₩57,058 | -0.23% | 5만 |
|---|
| 2026.07.09 | ₩56,978 | ₩57,152 | ₩56,857 | ₩56,857 | -0.21% | 4.6만 |
|---|
| 2026.07.08 | ₩57,085 | ₩57,121 | ₩56,911 | ₩57,098 | +0.02% | 4.4만 |
|---|
| 2026.07.07 | ₩57,232 | ₩57,272 | ₩57,045 | ₩57,113 | -0.21% | 3.8만 |
|---|
| 2026.07.06 | ₩57,313 | ₩57,856 | ₩57,192 | ₩57,366 | +0.09% | 5.7만 |
|---|
| 2026.07.02 | ₩57,380 | ₩57,380 | ₩57,152 | ₩57,286 | -0.16% | 7.1만 |
|---|
| 2026.07.01 | ₩57,246 | ₩57,339 | ₩57,180 | ₩57,259 | +0.02% | 9만 |
|---|
| 2026.06.30 | ₩57,500 | ₩57,701 | ₩57,339 | ₩57,353 | -0.26% | 6.4만 |
|---|
| 2026.06.29 | ₩57,540 | ₩57,646 | ₩57,460 | ₩57,617 | +0.13% | 4.9만 |
|---|
| 2026.06.26 | ₩57,714 | ₩57,808 | ₩57,512 | ₩57,755 | +0.07% | 6.7만 |
|---|
| 2026.06.25 | ₩57,755 | ₩57,835 | ₩57,594 | ₩57,714 | -0.07% | 7.9만 |
|---|
| 2026.06.24 | ₩57,513 | ₩57,688 | ₩57,513 | ₩57,670 | +0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩57,272 | ₩57,688 | ₩57,272 | ₩57,326 | +0.09% | 6.1만 |
|---|
| 2026.06.22 | ₩57,326 | ₩57,832 | ₩57,219 | ₩57,286 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩57,647 | ₩57,647 | ₩57,420 | ₩57,460 | -0.33% | 4.9만 |
|---|
| 2026.06.17 | ₩57,634 | ₩57,634 | ₩57,313 | ₩57,406 | -0.39% | 7.5만 |
|---|
| 2026.06.16 | ₩57,460 | ₩57,606 | ₩57,447 | ₩57,580 | +0.21% | 6.6만 |
|---|
| 2026.06.15 | ₩57,554 | ₩57,567 | ₩57,406 | ₩57,460 | -0.16% | 8.3만 |
|---|
| 2026.06.12 | ₩57,567 | ₩57,567 | ₩57,085 | ₩57,433 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩57,112 | ₩57,518 | ₩57,112 | ₩57,447 | +0.59% | 4.7만 |
|---|
| 2026.06.10 | ₩57,192 | ₩57,246 | ₩57,005 | ₩57,165 | -0.05% | 5만 |
|---|
| 2026.06.09 | ₩57,219 | ₩57,219 | ₩57,031 | ₩57,183 | -0.06% | 8.2만 |
|---|
| 2026.06.08 | ₩57,165 | ₩57,165 | ₩56,669 | ₩57,098 | -0.12% | 4.7만 |
|---|
| 2026.06.05 | ₩57,139 | ₩57,192 | ₩57,098 | ₩57,165 | +0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩57,460 | ₩57,460 | ₩57,313 | ₩57,313 | -0.26% | 5.2만 |
|---|
| 2026.06.03 | ₩57,339 | ₩57,339 | ₩57,212 | ₩57,313 | -0.05% | 5.5만 |
|---|
| 2026.06.02 | ₩57,393 | ₩57,473 | ₩57,346 | ₩57,393 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩57,165 | ₩57,420 | ₩57,152 | ₩57,420 | +0.45% | 6.3만 |
|---|
| 2026.05.29 | ₩57,353 | ₩57,452 | ₩57,319 | ₩57,433 | +0.14% | 7.7만 |
|---|
| 2026.05.28 | ₩57,179 | ₩57,366 | ₩57,159 | ₩57,286 | +0.19% | 6.3만 |
|---|
| 2026.05.27 | ₩57,353 | ₩57,487 | ₩57,072 | ₩57,433 | +0.14% | 4.8만 |
|---|
| 2026.05.26 | ₩57,353 | ₩57,366 | ₩57,232 | ₩57,353 | 0.00% | 9.9만 |
|---|
| 2026.05.22 | ₩57,179 | ₩57,339 | ₩56,804 | ₩57,205 | +0.05% | 6.3만 |
|---|
| 2026.05.21 | ₩56,911 | ₩57,152 | ₩56,877 | ₩57,139 | +0.40% | 5.7만 |
|---|
| 2026.05.20 | ₩56,871 | ₩57,112 | ₩56,770 | ₩57,112 | +0.42% | 6.8만 |
|---|
| 2026.05.19 | ₩56,750 | ₩56,843 | ₩56,677 | ₩56,723 | -0.05% | 17.5만 |
|---|
| 2026.05.18 | ₩57,139 | ₩57,139 | ₩56,924 | ₩57,018 | -0.21% | 6.7만 |
|---|
| 2026.05.15 | ₩57,031 | ₩57,299 | ₩56,631 | ₩56,998 | -0.06% | 8만 |
|---|
| 2026.05.14 | ₩57,540 | ₩57,540 | ₩57,346 | ₩57,366 | -0.30% | 8.3만 |
|---|
| 2026.05.13 | ₩57,527 | ₩57,580 | ₩57,232 | ₩57,380 | -0.26% | 3.9만 |
|---|
| 2026.05.12 | ₩57,366 | ₩57,567 | ₩57,286 | ₩57,393 | +0.05% | 17.3만 |
|---|
| 2026.05.11 | ₩57,634 | ₩57,714 | ₩57,513 | ₩57,534 | -0.17% | 5.4만 |
|---|
| 2026.05.08 | ₩57,674 | ₩57,775 | ₩57,579 | ₩57,641 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩57,688 | ₩57,895 | ₩57,473 | ₩57,473 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩57,607 | ₩57,728 | ₩57,447 | ₩57,728 | +0.21% | 5.9만 |
|---|
| 2026.05.05 | ₩57,366 | ₩57,513 | ₩57,339 | ₩57,473 | +0.19% | 8.3만 |
|---|
| 2026.05.04 | ₩57,513 | ₩57,688 | ₩57,266 | ₩57,433 | -0.14% | 7.1만 |
|---|
| 2026.05.01 | ₩57,661 | ₩57,661 | ₩57,480 | ₩57,580 | -0.14% | 19.4만 |
|---|
| 2026.04.30 | ₩57,460 | ₩57,580 | ₩57,353 | ₩57,440 | -0.03% | 6만 |
|---|
| 2026.04.29 | ₩57,688 | ₩57,688 | ₩57,272 | ₩57,433 | -0.44% | 5.4만 |
|---|
| 2026.04.28 | ₩57,929 | ₩57,929 | ₩57,661 | ₩57,815 | -0.20% | 4.8만 |
|---|
| 2026.04.27 | ₩58,089 | ₩58,089 | ₩57,808 | ₩57,902 | -0.32% | 6.9만 |
|---|
| 2026.04.24 | ₩57,902 | ₩57,982 | ₩57,768 | ₩57,982 | +0.14% | 5.6만 |
|---|
| 2026.04.23 | ₩58,022 | ₩58,022 | ₩57,728 | ₩57,848 | -0.30% | 5.7만 |
|---|
| 2026.04.22 | ₩58,063 | ₩58,221 | ₩57,915 | ₩57,969 | -0.16% | 8.8만 |
|---|
| 2026.04.21 | ₩57,942 | ₩58,176 | ₩57,835 | ₩57,835 | -0.18% | 6.7만 |
|---|
| 2026.04.20 | ₩58,196 | ₩58,585 | ₩57,943 | ₩58,103 | -0.16% | 10.1만 |
|---|
| 2026.04.17 | ₩58,156 | ₩58,170 | ₩57,996 | ₩58,103 | -0.09% | 5.7만 |
|---|
| 2026.04.16 | ₩58,183 | ₩58,330 | ₩57,783 | ₩57,902 | -0.48% | 8.7만 |
|---|
| 2026.04.15 | ₩58,170 | ₩58,170 | ₩57,888 | ₩58,076 | -0.16% | 6.3만 |
|---|
| 2026.04.14 | ₩58,022 | ₩58,056 | ₩57,755 | ₩58,036 | +0.02% | 5.2만 |
|---|
| 2026.04.13 | ₩57,795 | ₩57,929 | ₩57,688 | ₩57,929 | +0.23% | 7.2만 |
|---|
| 2026.04.10 | ₩57,915 | ₩57,915 | ₩57,728 | ₩57,781 | -0.23% | 5.8만 |
|---|
| 2026.04.09 | ₩57,955 | ₩57,955 | ₩57,661 | ₩57,835 | -0.21% | 7.4만 |
|---|
| 2026.04.08 | ₩57,942 | ₩58,022 | ₩57,627 | ₩57,848 | -0.16% | 23만 |
|---|
| 2026.04.07 | ₩57,621 | ₩57,714 | ₩57,460 | ₩57,701 | +0.14% | 6.4만 |
|---|
| 2026.04.06 | ₩57,567 | ₩57,688 | ₩57,507 | ₩57,647 | +0.14% | 8.2만 |
|---|
| 2026.04.02 | ₩57,460 | ₩57,741 | ₩57,460 | ₩57,728 | +0.47% | 4.9만 |
|---|
| 2026.04.01 | ₩57,540 | ₩57,804 | ₩57,513 | ₩57,560 | +0.03% | 8.9만 |
|---|
| 2026.03.31 | ₩57,821 | ₩57,821 | ₩57,513 | ₩57,634 | -0.32% | 7만 |
|---|
| 2026.03.30 | ₩57,447 | ₩57,540 | ₩57,380 | ₩57,473 | +0.05% | 6.8만 |
|---|
| 2026.03.27 | ₩57,313 | ₩57,447 | ₩57,199 | ₩57,393 | +0.14% | 6.7만 |
|---|
| 2026.03.26 | ₩57,674 | ₩57,674 | ₩57,339 | ₩57,386 | -0.50% | 8.3만 |
|---|
| 2026.03.25 | ₩57,688 | ₩57,821 | ₩57,366 | ₩57,708 | +0.03% | 4.6만 |
|---|
| 2026.03.24 | ₩57,554 | ₩57,592 | ₩57,321 | ₩57,527 | -0.05% | 7.1만 |
|---|
| 2026.03.23 | ₩57,513 | ₩57,730 | ₩57,513 | ₩57,674 | +0.28% | 7.2만 |
|---|
| 2026.03.20 | ₩57,969 | ₩57,969 | ₩57,428 | ₩57,473 | -0.85% | 3.9만 |
|---|
| 2026.03.19 | ₩57,781 | ₩58,022 | ₩57,714 | ₩57,969 | +0.32% | 16.2만 |
|---|
| 2026.03.18 | ₩57,982 | ₩58,183 | ₩57,854 | ₩57,888 | -0.16% | 7.1만 |
|---|
| 2026.03.17 | ₩58,089 | ₩58,183 | ₩57,982 | ₩58,183 | +0.16% | 7.3만 |
|---|
| 2026.03.16 | ₩57,915 | ₩58,063 | ₩57,862 | ₩57,969 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩57,902 | ₩57,982 | ₩57,661 | ₩57,755 | -0.25% | 6.2만 |
|---|
| 2026.03.12 | ₩57,982 | ₩58,069 | ₩57,704 | ₩57,888 | -0.16% | 6.4만 |
|---|
| 2026.03.11 | ₩58,290 | ₩58,290 | ₩57,996 | ₩58,009 | -0.48% | 7만 |
|---|
| 2026.03.10 | ₩58,437 | ₩58,437 | ₩58,156 | ₩58,304 | -0.23% | 6.6만 |
|---|
| 2026.03.09 | ₩58,183 | ₩58,451 | ₩58,156 | ₩58,451 | +0.46% | 8.3만 |
|---|
| 2026.03.06 | ₩58,156 | ₩58,377 | ₩58,105 | ₩58,230 | +0.13% | 7.1만 |
|---|
| 2026.03.05 | ₩58,263 | ₩58,384 | ₩58,129 | ₩58,384 | +0.21% | 6.3만 |
|---|
| 2026.03.04 | ₩58,692 | ₩58,893 | ₩58,344 | ₩58,411 | -0.48% | 8.2만 |
|---|
| 2026.03.03 | ₩58,304 | ₩58,585 | ₩58,304 | ₩58,571 | +0.46% | 6.7만 |
|---|
| 2026.03.02 | ₩58,853 | ₩58,853 | ₩58,491 | ₩58,612 | -0.41% | 9.9만 |
|---|
| 2026.02.27 | ₩58,866 | ₩58,866 | ₩58,612 | ₩58,826 | -0.07% | 7.3만 |
|---|
| 2026.02.26 | ₩58,652 | ₩58,719 | ₩58,598 | ₩58,719 | +0.11% | 5.3만 |
|---|
| 2026.02.25 | ₩58,826 | ₩58,866 | ₩58,531 | ₩58,812 | -0.02% | 8만 |
|---|
| 2026.02.24 | ₩58,866 | ₩58,866 | ₩58,678 | ₩58,839 | -0.05% | 8.1만 |
|---|
| 2026.02.23 | ₩58,692 | ₩58,893 | ₩58,692 | ₩58,806 | +0.19% | 7.2만 |
|---|
| 2026.02.20 | ₩58,719 | ₩58,826 | ₩58,585 | ₩58,692 | -0.05% | 12.5만 |
|---|
| 2026.02.19 | ₩58,732 | ₩58,732 | ₩58,612 | ₩58,652 | -0.14% | 6.2만 |
|---|
| 2026.02.18 | ₩58,866 | ₩58,953 | ₩58,638 | ₩58,665 | -0.34% | 11.2만 |
|---|
| 2026.02.17 | ₩58,772 | ₩58,826 | ₩58,692 | ₩58,772 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩58,759 | ₩58,759 | ₩58,579 | ₩58,759 | 0.00% | 11.7만 |
|---|
| 2026.02.12 | ₩58,330 | ₩58,571 | ₩58,277 | ₩58,545 | +0.37% | 10.3만 |
|---|
| 2026.02.11 | ₩58,250 | ₩58,396 | ₩58,170 | ₩58,290 | +0.07% | 8.8만 |
|---|
| 2026.02.10 | ₩58,250 | ₩58,478 | ₩58,250 | ₩58,424 | +0.30% | 9.8만 |
|---|
| 2026.02.09 | ₩58,022 | ₩58,558 | ₩58,022 | ₩58,237 | +0.37% | 10.6만 |
|---|
| 2026.02.06 | ₩58,143 | ₩58,183 | ₩58,036 | ₩58,143 | 0.00% | 12.1만 |
|---|
| 2026.02.05 | ₩58,036 | ₩58,210 | ₩57,984 | ₩58,210 | +0.30% | 10.9만 |
|---|
| 2026.02.04 | ₩57,902 | ₩57,996 | ₩57,902 | ₩57,942 | +0.07% | 5.8만 |
|---|
| 2026.02.03 | ₩57,942 | ₩58,518 | ₩57,862 | ₩57,955 | +0.02% | 12.1만 |
|---|
| 2026.02.02 | ₩57,982 | ₩58,048 | ₩57,915 | ₩57,942 | -0.07% | 119.9만 |
|---|
| 2026.01.30 | ₩58,156 | ₩58,478 | ₩57,929 | ₩58,009 | -0.25% | 8.3만 |
|---|
| 2026.01.29 | ₩57,888 | ₩58,136 | ₩57,888 | ₩58,049 | +0.28% | 8.1만 |
|---|
| 2026.01.28 | ₩58,116 | ₩58,289 | ₩58,089 | ₩58,129 | +0.02% | 13.1만 |
|---|
| 2026.01.27 | ₩58,183 | ₩58,304 | ₩58,063 | ₩58,204 | +0.04% | 14.9만 |
|---|
| 2026.01.26 | ₩58,196 | ₩58,263 | ₩58,139 | ₩58,223 | +0.05% | 5.1만 |
|---|
| 2026.01.23 | ₩58,170 | ₩58,263 | ₩57,982 | ₩58,168 | -0.00% | 7.5만 |
|---|
| 2026.01.22 | ₩57,969 | ₩58,170 | ₩57,961 | ₩58,116 | +0.25% | 6.6만 |
|---|
| 2026.01.21 | ₩57,929 | ₩58,089 | ₩57,909 | ₩58,049 | +0.21% | 4.8만 |
|---|
| 2026.01.20 | ₩57,862 | ₩58,048 | ₩57,795 | ₩57,917 | +0.09% | 6.9만 |
|---|
| 2026.01.16 | ₩58,170 | ₩58,250 | ₩58,089 | ₩58,116 | -0.09% | 7.1만 |
|---|
| 2026.01.15 | ₩58,317 | ₩58,368 | ₩58,223 | ₩58,290 | -0.05% | 7만 |
|---|
| 2026.01.14 | ₩58,277 | ₩58,413 | ₩58,076 | ₩58,304 | +0.05% | 7.8만 |
|---|
| 2026.01.13 | ₩58,223 | ₩58,381 | ₩58,129 | ₩58,217 | -0.01% | 7.9만 |
|---|
| 2026.01.12 | ₩58,223 | ₩58,237 | ₩58,116 | ₩58,156 | -0.11% | 9만 |
|---|
| 2026.01.09 | ₩58,250 | ₩58,384 | ₩58,123 | ₩58,223 | -0.05% | 7.5만 |
|---|
| 2026.01.08 | ₩58,076 | ₩58,192 | ₩58,076 | ₩58,109 | +0.06% | 5.6만 |
|---|
| 2026.01.07 | ₩58,210 | ₩58,334 | ₩58,103 | ₩58,237 | +0.05% | 5.6만 |
|---|
| 2026.01.06 | ₩58,250 | ₩58,250 | ₩58,049 | ₩58,143 | -0.18% | 7.6만 |
|---|
| 2026.01.05 | ₩58,063 | ₩58,196 | ₩58,063 | ₩58,156 | +0.16% | 6만 |
|---|
| 2026.01.02 | ₩58,304 | ₩58,504 | ₩58,033 | ₩58,063 | -0.41% | 10만 |
|---|
| 2025.12.31 | ₩58,237 | ₩58,290 | ₩58,076 | ₩58,156 | -0.14% | 6.8만 |
|---|
| 2025.12.30 | ₩58,170 | ₩58,317 | ₩58,163 | ₩58,237 | +0.12% | 6.7만 |
|---|
| 2025.12.29 | ₩58,518 | ₩58,545 | ₩58,444 | ₩58,524 | +0.01% | 9.1만 |
|---|
| 2025.12.26 | ₩58,585 | ₩58,786 | ₩58,384 | ₩58,424 | -0.27% | 4.7만 |
|---|
| 2025.12.24 | ₩58,411 | ₩58,437 | ₩58,277 | ₩58,417 | +0.01% | 2.8만 |
|---|
| 2025.12.23 | ₩58,116 | ₩58,317 | ₩58,116 | ₩58,277 | +0.28% | 7.6만 |
|---|
| 2025.12.22 | ₩58,263 | ₩58,377 | ₩58,263 | ₩58,304 | +0.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,330 | ₩58,424 | ₩58,290 | ₩58,290 | -0.07% | 3.5만 |
|---|
| 2025.12.18 | ₩58,304 | ₩58,478 | ₩58,304 | ₩58,397 | +0.16% | 8.5만 |
|---|
| 2025.12.17 | ₩58,223 | ₩58,324 | ₩58,129 | ₩58,290 | +0.11% | 11.8만 |
|---|
| 2025.12.16 | ₩58,223 | ₩58,424 | ₩58,116 | ₩58,357 | +0.23% | 5.8만 |
|---|
| 2025.12.15 | ₩58,290 | ₩58,290 | ₩58,129 | ₩58,170 | -0.21% | 5.9만 |
|---|
| 2025.12.12 | ₩58,237 | ₩58,237 | ₩58,061 | ₩58,143 | -0.16% | 7.4만 |
|---|
| 2025.12.11 | ₩58,370 | ₩58,504 | ₩58,273 | ₩58,330 | -0.07% | 7.4만 |
|---|
| 2025.12.10 | ₩58,116 | ₩58,317 | ₩58,063 | ₩58,290 | +0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩58,317 | ₩58,317 | ₩58,076 | ₩58,089 | -0.39% | 6.9만 |
|---|
| 2025.12.08 | ₩58,223 | ₩58,250 | ₩58,036 | ₩58,176 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩58,397 | ₩58,411 | ₩58,223 | ₩58,250 | -0.25% | 6.5만 |
|---|
| 2025.12.04 | ₩58,451 | ₩58,451 | ₩58,344 | ₩58,370 | -0.14% | 24.7만 |
|---|
| 2025.12.03 | ₩58,504 | ₩58,504 | ₩58,357 | ₩58,437 | -0.11% | 5.1만 |
|---|
| 2025.12.02 | ₩58,317 | ₩58,705 | ₩58,290 | ₩58,317 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩58,317 | ₩58,364 | ₩58,251 | ₩58,324 | +0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩58,692 | ₩58,692 | ₩58,511 | ₩58,571 | -0.21% | 3만 |
|---|
| 2025.11.26 | ₩58,612 | ₩58,678 | ₩58,397 | ₩58,658 | +0.08% | 6.8만 |
|---|
| 2025.11.25 | ₩58,652 | ₩58,866 | ₩58,652 | ₩58,772 | +0.21% | 4만 |
|---|
| 2025.11.24 | ₩58,598 | ₩58,692 | ₩58,571 | ₩58,692 | +0.16% | 9.7만 |
|---|
| 2025.11.21 | ₩58,545 | ₩58,638 | ₩58,458 | ₩58,571 | +0.05% | 6.9만 |
|---|
| 2025.11.20 | ₩58,491 | ₩58,499 | ₩58,370 | ₩58,437 | -0.09% | 22.3만 |
|---|
| 2025.11.19 | ₩58,317 | ₩58,451 | ₩58,317 | ₩58,344 | +0.05% | 8.8만 |
|---|
| 2025.11.18 | ₩58,370 | ₩58,529 | ₩58,297 | ₩58,317 | -0.09% | 4.9만 |
|---|
| 2025.11.17 | ₩58,304 | ₩58,357 | ₩58,237 | ₩58,304 | 0.00% | 4.3만 |
|---|
| 2025.11.14 | ₩58,304 | ₩58,437 | ₩58,238 | ₩58,283 | -0.03% | 5만 |
|---|
| 2025.11.13 | ₩58,370 | ₩58,476 | ₩58,304 | ₩58,304 | -0.11% | 4.6만 |
|---|
| 2025.11.12 | ₩58,518 | ₩58,571 | ₩58,421 | ₩58,545 | +0.05% | 5.8만 |
|---|
| 2025.11.11 | ₩58,518 | ₩58,585 | ₩58,405 | ₩58,585 | +0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩58,424 | ₩58,573 | ₩58,346 | ₩58,357 | -0.11% | 4.8만 |
|---|
| 2025.11.07 | ₩58,397 | ₩58,518 | ₩58,317 | ₩58,437 | +0.07% | 3.7만 |
|---|
| 2025.11.06 | ₩58,183 | ₩58,491 | ₩58,183 | ₩58,458 | +0.47% | 5.1만 |
|---|
| 2025.11.05 | ₩58,384 | ₩58,531 | ₩58,183 | ₩58,183 | -0.34% | 9.2만 |
|---|
| 2025.11.04 | ₩58,210 | ₩58,516 | ₩58,210 | ₩58,397 | +0.32% | 5.7만 |
|---|
| 2025.11.03 | ₩58,277 | ₩58,538 | ₩58,250 | ₩58,317 | +0.07% | 7.9만 |
|---|
| 2025.10.31 | ₩58,518 | ₩58,558 | ₩58,344 | ₩58,431 | -0.15% | 5.5만 |
|---|
| 2025.10.30 | ₩58,464 | ₩58,770 | ₩58,336 | ₩58,558 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩58,920 | ₩59,013 | ₩58,625 | ₩58,692 | -0.39% | 4.7만 |
|---|
| 2025.10.28 | ₩59,000 | ₩59,187 | ₩58,799 | ₩58,986 | -0.02% | 7.4만 |
|---|
| 2025.10.27 | ₩58,960 | ₩59,000 | ₩58,786 | ₩58,993 | +0.06% | 4.8만 |
|---|
| 2025.10.24 | ₩58,893 | ₩58,986 | ₩58,705 | ₩58,933 | +0.07% | 4.5만 |
|---|
| 2025.10.23 | ₩59,147 | ₩59,147 | ₩58,877 | ₩58,893 | -0.43% | 6.6만 |
|---|
| 2025.10.22 | ₩58,933 | ₩59,124 | ₩58,830 | ₩58,986 | +0.09% | 5.8만 |
|---|
| 2025.10.21 | ₩59,067 | ₩59,106 | ₩58,906 | ₩59,040 | -0.05% | 9.9만 |
|---|
| 2025.10.20 | ₩58,786 | ₩59,161 | ₩58,732 | ₩58,920 | +0.23% | 4.4만 |
|---|
| 2025.10.17 | ₩58,853 | ₩58,853 | ₩58,692 | ₩58,794 | -0.10% | 3.6만 |
|---|
| 2025.10.16 | ₩59,027 | ₩59,027 | ₩58,531 | ₩58,772 | -0.43% | 5.5만 |
|---|
| 2025.10.15 | ₩58,692 | ₩58,907 | ₩58,531 | ₩58,652 | -0.07% | 4.1만 |
|---|
| 2025.10.14 | ₩58,812 | ₩58,812 | ₩58,518 | ₩58,712 | -0.17% | 4.2만 |
|---|
| 2025.10.13 | ₩58,571 | ₩58,674 | ₩58,491 | ₩58,632 | +0.10% | 2.9만 |
|---|
| 2025.10.10 | ₩58,424 | ₩58,571 | ₩58,330 | ₩58,451 | +0.05% | 4.1만 |
|---|