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 | ₩54,850 | ₩54,944 | ₩54,783 | ₩54,823 | -0.05% | 5.3만 |
| 2026.10.08 | ₩54,675 | ₩54,957 | ₩54,635 | ₩54,890 | +0.39% | 5.8만 |
| 2026.10.07 | ₩54,649 | ₩54,796 | ₩54,461 | ₩54,769 | +0.22% | 7.1만 |
| 2026.10.06 | ₩54,662 | ₩54,930 | ₩54,610 | ₩54,662 | 0.00% | 73.3만 |
| 2026.10.05 | ₩54,622 | ₩54,675 | ₩54,501 | ₩54,622 | 0.00% | 7.5만 |
| 2026.10.02 | ₩54,944 | ₩55,547 | ₩54,635 | ₩54,675 | -0.49% | 17.2만 |
| 2026.10.01 | ₩54,541 | ₩54,890 | ₩54,313 | ₩54,850 | +0.57% | 6.7만 |
| 2026.09.30 | ₩54,796 | ₩54,863 | ₩54,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,582 |
| -0.39% |
| 6.2만 |
| 2026.09.29 | ₩54,917 | ₩54,917 | ₩54,541 | ₩54,810 | -0.20% | 21.1만 |
|---|
| 2026.09.28 | ₩55,038 | ₩55,570 | ₩54,863 | ₩54,917 | -0.22% | 9.3만 |
|---|
| 2026.09.25 | ₩55,333 | ₩55,346 | ₩55,033 | ₩55,346 | +0.02% | 6.8만 |
|---|
| 2026.09.24 | ₩55,507 | ₩55,507 | ₩55,185 | ₩55,239 | -0.48% | 3.8만 |
|---|
| 2026.09.23 | ₩55,842 | ₩55,849 | ₩55,333 | ₩55,467 | -0.67% | 5.7만 |
|---|
| 2026.09.22 | ₩56,057 | ₩56,057 | ₩55,856 | ₩55,990 | -0.12% | 5.7만 |
|---|
| 2026.09.21 | ₩55,923 | ₩55,976 | ₩55,856 | ₩55,963 | +0.07% | 5.4만 |
|---|
| 2026.09.18 | ₩55,923 | ₩55,923 | ₩55,768 | ₩55,815 | -0.19% | 7.2만 |
|---|
| 2026.09.17 | ₩55,990 | ₩56,030 | ₩55,815 | ₩56,030 | +0.07% | 9.6만 |
|---|
| 2026.09.16 | ₩55,896 | ₩56,023 | ₩55,721 | ₩55,802 | -0.17% | 9.9만 |
|---|
| 2026.09.15 | ₩55,735 | ₩55,842 | ₩55,654 | ₩55,815 | +0.14% | 5.1만 |
|---|
| 2026.09.14 | ₩55,762 | ₩55,920 | ₩55,675 | ₩55,869 | +0.19% | 6.4만 |
|---|
| 2026.09.11 | ₩55,963 | ₩56,175 | ₩55,789 | ₩55,842 | -0.22% | 5.6만 |
|---|
| 2026.09.10 | ₩55,990 | ₩56,016 | ₩55,654 | ₩55,775 | -0.38% | 10.8만 |
|---|
| 2026.09.09 | ₩56,432 | ₩56,432 | ₩56,137 | ₩56,265 | -0.30% | 11.2만 |
|---|
| 2026.09.08 | ₩56,405 | ₩56,527 | ₩56,338 | ₩56,405 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩56,405 | ₩56,497 | ₩56,329 | ₩56,365 | -0.07% | 3.4만 |
|---|
| 2026.09.03 | ₩56,499 | ₩56,580 | ₩56,286 | ₩56,580 | +0.14% | 5.5만 |
|---|
| 2026.09.02 | ₩56,446 | ₩56,446 | ₩56,258 | ₩56,432 | -0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩56,405 | ₩56,526 | ₩56,312 | ₩56,379 | -0.05% | 5.6만 |
|---|
| 2026.08.31 | ₩56,486 | ₩56,554 | ₩56,392 | ₩56,513 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,714 | ₩56,727 | ₩56,526 | ₩56,560 | -0.27% | 4.2만 |
|---|
| 2026.08.27 | ₩56,955 | ₩57,006 | ₩56,861 | ₩56,928 | -0.05% | 8만 |
|---|
| 2026.08.26 | ₩56,982 | ₩56,995 | ₩56,915 | ₩56,955 | -0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩56,928 | ₩57,050 | ₩56,727 | ₩57,029 | +0.18% | 4.4만 |
|---|
| 2026.08.24 | ₩56,714 | ₩56,821 | ₩56,660 | ₩56,754 | +0.07% | 5.2만 |
|---|
| 2026.08.21 | ₩56,741 | ₩56,767 | ₩56,499 | ₩56,647 | -0.17% | 6.3만 |
|---|
| 2026.08.20 | ₩56,727 | ₩56,998 | ₩56,513 | ₩56,727 | 0.00% | 9.2만 |
|---|
| 2026.08.19 | ₩56,875 | ₩56,995 | ₩56,794 | ₩56,879 | +0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩56,540 | ₩56,848 | ₩56,526 | ₩56,754 | +0.38% | 7.1만 |
|---|
| 2026.08.17 | ₩56,674 | ₩56,718 | ₩56,553 | ₩56,607 | -0.12% | 4.6만 |
|---|
| 2026.08.14 | ₩56,861 | ₩56,875 | ₩56,687 | ₩56,721 | -0.25% | 5.8만 |
|---|
| 2026.08.13 | ₩56,727 | ₩56,969 | ₩56,727 | ₩56,888 | +0.28% | 4.8만 |
|---|
| 2026.08.12 | ₩56,754 | ₩56,840 | ₩56,633 | ₩56,687 | -0.12% | 7만 |
|---|
| 2026.08.11 | ₩56,674 | ₩56,754 | ₩56,580 | ₩56,640 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩56,700 | ₩56,794 | ₩56,580 | ₩56,580 | -0.21% | 7.3만 |
|---|
| 2026.08.07 | ₩56,835 | ₩56,861 | ₩56,741 | ₩56,821 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩56,781 | ₩57,063 | ₩56,674 | ₩56,680 | -0.18% | 4.3만 |
|---|
| 2026.08.05 | ₩56,888 | ₩57,076 | ₩56,767 | ₩56,835 | -0.09% | 8.4만 |
|---|
| 2026.08.04 | ₩56,861 | ₩57,041 | ₩56,647 | ₩56,848 | -0.02% | 8.7만 |
|---|
| 2026.08.03 | ₩56,593 | ₩56,647 | ₩56,459 | ₩56,607 | +0.02% | 6.1만 |
|---|
| 2026.07.31 | ₩56,741 | ₩56,741 | ₩56,379 | ₩56,439 | -0.53% | 283.9만 |
|---|
| 2026.07.30 | ₩56,674 | ₩56,700 | ₩56,436 | ₩56,680 | +0.01% | 4.3만 |
|---|
| 2026.07.29 | ₩56,982 | ₩57,209 | ₩56,660 | ₩56,895 | -0.15% | 10.9만 |
|---|
| 2026.07.28 | ₩57,143 | ₩57,143 | ₩56,875 | ₩57,049 | -0.16% | 10.4만 |
|---|
| 2026.07.27 | ₩56,861 | ₩56,942 | ₩56,794 | ₩56,928 | +0.12% | 5.1만 |
|---|
| 2026.07.24 | ₩56,754 | ₩56,828 | ₩56,687 | ₩56,821 | +0.12% | 4.5만 |
|---|
| 2026.07.23 | ₩56,660 | ₩56,747 | ₩56,533 | ₩56,647 | -0.02% | 17.5만 |
|---|
| 2026.07.22 | ₩56,888 | ₩56,902 | ₩56,794 | ₩56,848 | -0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩57,022 | ₩57,168 | ₩56,861 | ₩56,922 | -0.18% | 5.8만 |
|---|
| 2026.07.20 | ₩57,130 | ₩57,143 | ₩56,983 | ₩57,042 | -0.15% | 4.2만 |
|---|
| 2026.07.17 | ₩57,331 | ₩57,331 | ₩57,143 | ₩57,183 | -0.26% | 7.6만 |
|---|
| 2026.07.16 | ₩57,130 | ₩57,250 | ₩56,995 | ₩57,223 | +0.16% | 21.9만 |
|---|
| 2026.07.15 | ₩57,156 | ₩57,210 | ₩56,942 | ₩57,197 | +0.07% | 4.1만 |
|---|
| 2026.07.14 | ₩57,170 | ₩57,291 | ₩56,969 | ₩56,969 | -0.35% | 8만 |
|---|
| 2026.07.13 | ₩57,089 | ₩57,089 | ₩56,729 | ₩56,942 | -0.26% | 5.2만 |
|---|
| 2026.07.10 | ₩57,277 | ₩57,277 | ₩57,022 | ₩57,143 | -0.23% | 5만 |
|---|
| 2026.07.09 | ₩57,063 | ₩57,237 | ₩56,942 | ₩56,942 | -0.21% | 4.6만 |
|---|
| 2026.07.08 | ₩57,170 | ₩57,206 | ₩56,995 | ₩57,183 | +0.02% | 4.4만 |
|---|
| 2026.07.07 | ₩57,317 | ₩57,358 | ₩57,130 | ₩57,198 | -0.21% | 3.8만 |
|---|
| 2026.07.06 | ₩57,398 | ₩57,942 | ₩57,277 | ₩57,451 | +0.09% | 5.7만 |
|---|
| 2026.07.02 | ₩57,465 | ₩57,465 | ₩57,237 | ₩57,371 | -0.16% | 7.1만 |
|---|
| 2026.07.01 | ₩57,331 | ₩57,425 | ₩57,265 | ₩57,344 | +0.02% | 9만 |
|---|
| 2026.06.30 | ₩57,586 | ₩57,787 | ₩57,425 | ₩57,438 | -0.26% | 6.4만 |
|---|
| 2026.06.29 | ₩57,626 | ₩57,732 | ₩57,545 | ₩57,702 | +0.13% | 4.9만 |
|---|
| 2026.06.26 | ₩57,800 | ₩57,894 | ₩57,598 | ₩57,840 | +0.07% | 6.7만 |
|---|
| 2026.06.25 | ₩57,840 | ₩57,921 | ₩57,679 | ₩57,800 | -0.07% | 7.9만 |
|---|
| 2026.06.24 | ₩57,599 | ₩57,773 | ₩57,599 | ₩57,756 | +0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩57,358 | ₩57,773 | ₩57,358 | ₩57,411 | +0.09% | 6.1만 |
|---|
| 2026.06.22 | ₩57,411 | ₩57,918 | ₩57,304 | ₩57,371 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩57,733 | ₩57,733 | ₩57,505 | ₩57,545 | -0.33% | 4.9만 |
|---|
| 2026.06.17 | ₩57,720 | ₩57,720 | ₩57,398 | ₩57,492 | -0.39% | 7.5만 |
|---|
| 2026.06.16 | ₩57,545 | ₩57,691 | ₩57,532 | ₩57,666 | +0.21% | 6.6만 |
|---|
| 2026.06.15 | ₩57,639 | ₩57,653 | ₩57,492 | ₩57,545 | -0.16% | 8.3만 |
|---|
| 2026.06.12 | ₩57,653 | ₩57,653 | ₩57,170 | ₩57,518 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩57,197 | ₩57,603 | ₩57,197 | ₩57,532 | +0.59% | 4.7만 |
|---|
| 2026.06.10 | ₩57,277 | ₩57,331 | ₩57,089 | ₩57,250 | -0.05% | 5만 |
|---|
| 2026.06.09 | ₩57,304 | ₩57,304 | ₩57,116 | ₩57,268 | -0.06% | 8.2만 |
|---|
| 2026.06.08 | ₩57,250 | ₩57,250 | ₩56,753 | ₩57,183 | -0.12% | 4.7만 |
|---|
| 2026.06.05 | ₩57,223 | ₩57,277 | ₩57,183 | ₩57,250 | +0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩57,545 | ₩57,545 | ₩57,398 | ₩57,398 | -0.26% | 5.2만 |
|---|
| 2026.06.03 | ₩57,425 | ₩57,425 | ₩57,297 | ₩57,398 | -0.05% | 5.5만 |
|---|
| 2026.06.02 | ₩57,478 | ₩57,559 | ₩57,431 | ₩57,478 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩57,250 | ₩57,505 | ₩57,237 | ₩57,505 | +0.45% | 6.3만 |
|---|
| 2026.05.29 | ₩57,438 | ₩57,537 | ₩57,405 | ₩57,518 | +0.14% | 7.7만 |
|---|
| 2026.05.28 | ₩57,264 | ₩57,451 | ₩57,244 | ₩57,371 | +0.19% | 6.3만 |
|---|
| 2026.05.27 | ₩57,438 | ₩57,572 | ₩57,156 | ₩57,518 | +0.14% | 4.8만 |
|---|
| 2026.05.26 | ₩57,438 | ₩57,451 | ₩57,317 | ₩57,438 | 0.00% | 9.9만 |
|---|
| 2026.05.22 | ₩57,264 | ₩57,425 | ₩56,888 | ₩57,291 | +0.05% | 6.3만 |
|---|
| 2026.05.21 | ₩56,995 | ₩57,237 | ₩56,962 | ₩57,223 | +0.40% | 5.7만 |
|---|
| 2026.05.20 | ₩56,955 | ₩57,197 | ₩56,855 | ₩57,197 | +0.42% | 6.8만 |
|---|
| 2026.05.19 | ₩56,835 | ₩56,927 | ₩56,761 | ₩56,808 | -0.05% | 17.5만 |
|---|
| 2026.05.18 | ₩57,223 | ₩57,223 | ₩57,009 | ₩57,103 | -0.21% | 6.7만 |
|---|
| 2026.05.15 | ₩57,116 | ₩57,384 | ₩56,715 | ₩57,083 | -0.06% | 8만 |
|---|
| 2026.05.14 | ₩57,626 | ₩57,626 | ₩57,431 | ₩57,451 | -0.30% | 8.3만 |
|---|
| 2026.05.13 | ₩57,612 | ₩57,666 | ₩57,317 | ₩57,465 | -0.26% | 3.9만 |
|---|
| 2026.05.12 | ₩57,451 | ₩57,653 | ₩57,371 | ₩57,478 | +0.05% | 17.3만 |
|---|
| 2026.05.11 | ₩57,720 | ₩57,800 | ₩57,599 | ₩57,619 | -0.17% | 5.4만 |
|---|
| 2026.05.08 | ₩57,760 | ₩57,860 | ₩57,665 | ₩57,726 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩57,773 | ₩57,981 | ₩57,559 | ₩57,559 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩57,693 | ₩57,814 | ₩57,532 | ₩57,814 | +0.21% | 5.9만 |
|---|
| 2026.05.05 | ₩57,451 | ₩57,599 | ₩57,425 | ₩57,559 | +0.19% | 8.3만 |
|---|
| 2026.05.04 | ₩57,599 | ₩57,773 | ₩57,351 | ₩57,518 | -0.14% | 7.1만 |
|---|
| 2026.05.01 | ₩57,746 | ₩57,746 | ₩57,565 | ₩57,666 | -0.14% | 19.4만 |
|---|
| 2026.04.30 | ₩57,545 | ₩57,666 | ₩57,438 | ₩57,525 | -0.03% | 6만 |
|---|
| 2026.04.29 | ₩57,773 | ₩57,773 | ₩57,358 | ₩57,518 | -0.44% | 5.4만 |
|---|
| 2026.04.28 | ₩58,015 | ₩58,015 | ₩57,746 | ₩57,901 | -0.20% | 4.8만 |
|---|
| 2026.04.27 | ₩58,176 | ₩58,176 | ₩57,894 | ₩57,988 | -0.32% | 6.9만 |
|---|
| 2026.04.24 | ₩57,988 | ₩58,068 | ₩57,854 | ₩58,068 | +0.14% | 5.6만 |
|---|
| 2026.04.23 | ₩58,109 | ₩58,109 | ₩57,814 | ₩57,934 | -0.30% | 5.7만 |
|---|
| 2026.04.22 | ₩58,149 | ₩58,307 | ₩58,001 | ₩58,055 | -0.16% | 8.8만 |
|---|
| 2026.04.21 | ₩58,028 | ₩58,263 | ₩57,921 | ₩57,921 | -0.18% | 6.7만 |
|---|
| 2026.04.20 | ₩58,283 | ₩58,672 | ₩58,029 | ₩58,189 | -0.16% | 10.1만 |
|---|
| 2026.04.17 | ₩58,243 | ₩58,256 | ₩58,082 | ₩58,189 | -0.09% | 5.7만 |
|---|
| 2026.04.16 | ₩58,269 | ₩58,417 | ₩57,869 | ₩57,988 | -0.48% | 8.7만 |
|---|
| 2026.04.15 | ₩58,256 | ₩58,256 | ₩57,974 | ₩58,162 | -0.16% | 6.3만 |
|---|
| 2026.04.14 | ₩58,109 | ₩58,142 | ₩57,840 | ₩58,122 | +0.02% | 5.2만 |
|---|
| 2026.04.13 | ₩57,881 | ₩58,015 | ₩57,773 | ₩58,015 | +0.23% | 7.2만 |
|---|
| 2026.04.10 | ₩58,001 | ₩58,001 | ₩57,814 | ₩57,867 | -0.23% | 5.8만 |
|---|
| 2026.04.09 | ₩58,042 | ₩58,042 | ₩57,746 | ₩57,921 | -0.21% | 7.4만 |
|---|
| 2026.04.08 | ₩58,028 | ₩58,109 | ₩57,713 | ₩57,934 | -0.16% | 23만 |
|---|
| 2026.04.07 | ₩57,706 | ₩57,800 | ₩57,545 | ₩57,787 | +0.14% | 6.4만 |
|---|
| 2026.04.06 | ₩57,653 | ₩57,773 | ₩57,592 | ₩57,733 | +0.14% | 8.2만 |
|---|
| 2026.04.02 | ₩57,545 | ₩57,827 | ₩57,545 | ₩57,814 | +0.47% | 4.9만 |
|---|
| 2026.04.01 | ₩57,626 | ₩57,890 | ₩57,599 | ₩57,646 | +0.03% | 8.9만 |
|---|
| 2026.03.31 | ₩57,907 | ₩57,907 | ₩57,599 | ₩57,720 | -0.32% | 7만 |
|---|
| 2026.03.30 | ₩57,532 | ₩57,626 | ₩57,465 | ₩57,559 | +0.05% | 6.8만 |
|---|
| 2026.03.27 | ₩57,398 | ₩57,532 | ₩57,284 | ₩57,478 | +0.14% | 6.7만 |
|---|
| 2026.03.26 | ₩57,760 | ₩57,760 | ₩57,425 | ₩57,472 | -0.50% | 8.3만 |
|---|
| 2026.03.25 | ₩57,773 | ₩57,907 | ₩57,451 | ₩57,793 | +0.03% | 4.6만 |
|---|
| 2026.03.24 | ₩57,639 | ₩57,678 | ₩57,406 | ₩57,612 | -0.05% | 7.1만 |
|---|
| 2026.03.23 | ₩57,599 | ₩57,816 | ₩57,599 | ₩57,760 | +0.28% | 7.2만 |
|---|
| 2026.03.20 | ₩58,055 | ₩58,055 | ₩57,513 | ₩57,559 | -0.85% | 3.9만 |
|---|
| 2026.03.19 | ₩57,867 | ₩58,109 | ₩57,800 | ₩58,055 | +0.32% | 16.2만 |
|---|
| 2026.03.18 | ₩58,068 | ₩58,269 | ₩57,940 | ₩57,974 | -0.16% | 7.1만 |
|---|
| 2026.03.17 | ₩58,176 | ₩58,269 | ₩58,068 | ₩58,269 | +0.16% | 7.3만 |
|---|
| 2026.03.16 | ₩58,001 | ₩58,149 | ₩57,948 | ₩58,055 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩57,988 | ₩58,068 | ₩57,746 | ₩57,840 | -0.25% | 6.2만 |
|---|
| 2026.03.12 | ₩58,068 | ₩58,156 | ₩57,789 | ₩57,974 | -0.16% | 6.4만 |
|---|
| 2026.03.11 | ₩58,377 | ₩58,377 | ₩58,082 | ₩58,095 | -0.48% | 7만 |
|---|
| 2026.03.10 | ₩58,524 | ₩58,524 | ₩58,243 | ₩58,390 | -0.23% | 6.6만 |
|---|
| 2026.03.09 | ₩58,269 | ₩58,538 | ₩58,243 | ₩58,538 | +0.46% | 8.3만 |
|---|
| 2026.03.06 | ₩58,243 | ₩58,464 | ₩58,192 | ₩58,316 | +0.13% | 7.1만 |
|---|
| 2026.03.05 | ₩58,350 | ₩58,471 | ₩58,216 | ₩58,471 | +0.21% | 6.3만 |
|---|
| 2026.03.04 | ₩58,779 | ₩58,980 | ₩58,430 | ₩58,497 | -0.48% | 8.2만 |
|---|
| 2026.03.03 | ₩58,390 | ₩58,672 | ₩58,390 | ₩58,658 | +0.46% | 6.7만 |
|---|
| 2026.03.02 | ₩58,940 | ₩58,940 | ₩58,578 | ₩58,699 | -0.41% | 9.9만 |
|---|
| 2026.02.27 | ₩58,953 | ₩58,953 | ₩58,699 | ₩58,913 | -0.07% | 7.3만 |
|---|
| 2026.02.26 | ₩58,739 | ₩58,806 | ₩58,685 | ₩58,806 | +0.11% | 5.3만 |
|---|
| 2026.02.25 | ₩58,913 | ₩58,953 | ₩58,618 | ₩58,900 | -0.02% | 8만 |
|---|
| 2026.02.24 | ₩58,953 | ₩58,953 | ₩58,766 | ₩58,927 | -0.05% | 8.1만 |
|---|
| 2026.02.23 | ₩58,779 | ₩58,980 | ₩58,779 | ₩58,893 | +0.19% | 7.2만 |
|---|
| 2026.02.20 | ₩58,806 | ₩58,913 | ₩58,672 | ₩58,779 | -0.05% | 12.5만 |
|---|
| 2026.02.19 | ₩58,819 | ₩58,819 | ₩58,699 | ₩58,739 | -0.14% | 6.2만 |
|---|
| 2026.02.18 | ₩58,953 | ₩59,041 | ₩58,725 | ₩58,752 | -0.34% | 11.2만 |
|---|
| 2026.02.17 | ₩58,860 | ₩58,913 | ₩58,779 | ₩58,860 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩58,846 | ₩58,846 | ₩58,666 | ₩58,846 | 0.00% | 11.7만 |
|---|
| 2026.02.12 | ₩58,417 | ₩58,658 | ₩58,363 | ₩58,632 | +0.37% | 10.3만 |
|---|
| 2026.02.11 | ₩58,337 | ₩58,483 | ₩58,256 | ₩58,377 | +0.07% | 8.8만 |
|---|
| 2026.02.10 | ₩58,337 | ₩58,565 | ₩58,337 | ₩58,511 | +0.30% | 9.8만 |
|---|
| 2026.02.09 | ₩58,109 | ₩58,645 | ₩58,109 | ₩58,323 | +0.37% | 10.6만 |
|---|
| 2026.02.06 | ₩58,229 | ₩58,269 | ₩58,122 | ₩58,229 | 0.00% | 12.1만 |
|---|
| 2026.02.05 | ₩58,122 | ₩58,296 | ₩58,070 | ₩58,296 | +0.30% | 10.9만 |
|---|
| 2026.02.04 | ₩57,988 | ₩58,082 | ₩57,988 | ₩58,028 | +0.07% | 5.8만 |
|---|
| 2026.02.03 | ₩58,028 | ₩58,605 | ₩57,948 | ₩58,042 | +0.02% | 12.1만 |
|---|
| 2026.02.02 | ₩58,068 | ₩58,134 | ₩58,001 | ₩58,028 | -0.07% | 119.9만 |
|---|
| 2026.01.30 | ₩58,243 | ₩58,565 | ₩58,015 | ₩58,095 | -0.25% | 8.3만 |
|---|
| 2026.01.29 | ₩57,974 | ₩58,223 | ₩57,974 | ₩58,135 | +0.28% | 8.1만 |
|---|
| 2026.01.28 | ₩58,202 | ₩58,375 | ₩58,176 | ₩58,216 | +0.02% | 13.1만 |
|---|
| 2026.01.27 | ₩58,269 | ₩58,390 | ₩58,149 | ₩58,291 | +0.04% | 14.9만 |
|---|
| 2026.01.26 | ₩58,283 | ₩58,350 | ₩58,225 | ₩58,310 | +0.05% | 5.1만 |
|---|
| 2026.01.23 | ₩58,256 | ₩58,350 | ₩58,068 | ₩58,255 | -0.00% | 7.5만 |
|---|
| 2026.01.22 | ₩58,055 | ₩58,256 | ₩58,047 | ₩58,202 | +0.25% | 6.6만 |
|---|
| 2026.01.21 | ₩58,015 | ₩58,176 | ₩57,995 | ₩58,135 | +0.21% | 4.8만 |
|---|
| 2026.01.20 | ₩57,948 | ₩58,134 | ₩57,881 | ₩58,003 | +0.09% | 6.9만 |
|---|
| 2026.01.16 | ₩58,256 | ₩58,337 | ₩58,176 | ₩58,202 | -0.09% | 7.1만 |
|---|
| 2026.01.15 | ₩58,404 | ₩58,455 | ₩58,310 | ₩58,377 | -0.05% | 7만 |
|---|
| 2026.01.14 | ₩58,363 | ₩58,500 | ₩58,162 | ₩58,390 | +0.05% | 7.8만 |
|---|
| 2026.01.13 | ₩58,310 | ₩58,468 | ₩58,216 | ₩58,303 | -0.01% | 7.9만 |
|---|
| 2026.01.12 | ₩58,310 | ₩58,323 | ₩58,202 | ₩58,243 | -0.11% | 9만 |
|---|
| 2026.01.09 | ₩58,337 | ₩58,471 | ₩58,209 | ₩58,310 | -0.05% | 7.5만 |
|---|
| 2026.01.08 | ₩58,162 | ₩58,279 | ₩58,162 | ₩58,196 | +0.06% | 5.6만 |
|---|
| 2026.01.07 | ₩58,296 | ₩58,421 | ₩58,189 | ₩58,323 | +0.05% | 5.6만 |
|---|
| 2026.01.06 | ₩58,337 | ₩58,337 | ₩58,135 | ₩58,229 | -0.18% | 7.6만 |
|---|
| 2026.01.05 | ₩58,149 | ₩58,283 | ₩58,149 | ₩58,243 | +0.16% | 6만 |
|---|
| 2026.01.02 | ₩58,390 | ₩58,591 | ₩58,119 | ₩58,149 | -0.41% | 10만 |
|---|
| 2025.12.31 | ₩58,323 | ₩58,377 | ₩58,162 | ₩58,243 | -0.14% | 6.8만 |
|---|
| 2025.12.30 | ₩58,256 | ₩58,404 | ₩58,249 | ₩58,323 | +0.12% | 6.7만 |
|---|
| 2025.12.29 | ₩58,605 | ₩58,632 | ₩58,531 | ₩58,611 | +0.01% | 9.1만 |
|---|
| 2025.12.26 | ₩58,672 | ₩58,873 | ₩58,471 | ₩58,511 | -0.27% | 4.7만 |
|---|
| 2025.12.24 | ₩58,497 | ₩58,524 | ₩58,363 | ₩58,504 | +0.01% | 2.8만 |
|---|
| 2025.12.23 | ₩58,202 | ₩58,404 | ₩58,202 | ₩58,363 | +0.28% | 7.6만 |
|---|
| 2025.12.22 | ₩58,350 | ₩58,464 | ₩58,350 | ₩58,390 | +0.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,417 | ₩58,511 | ₩58,377 | ₩58,377 | -0.07% | 3.5만 |
|---|
| 2025.12.18 | ₩58,390 | ₩58,565 | ₩58,390 | ₩58,484 | +0.16% | 8.5만 |
|---|
| 2025.12.17 | ₩58,310 | ₩58,410 | ₩58,216 | ₩58,377 | +0.11% | 11.8만 |
|---|
| 2025.12.16 | ₩58,310 | ₩58,511 | ₩58,202 | ₩58,444 | +0.23% | 5.8만 |
|---|
| 2025.12.15 | ₩58,377 | ₩58,377 | ₩58,216 | ₩58,256 | -0.21% | 5.9만 |
|---|
| 2025.12.12 | ₩58,323 | ₩58,323 | ₩58,147 | ₩58,229 | -0.16% | 7.4만 |
|---|
| 2025.12.11 | ₩58,457 | ₩58,591 | ₩58,359 | ₩58,417 | -0.07% | 7.4만 |
|---|
| 2025.12.10 | ₩58,202 | ₩58,404 | ₩58,149 | ₩58,377 | +0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩58,404 | ₩58,404 | ₩58,162 | ₩58,176 | -0.39% | 6.9만 |
|---|
| 2025.12.08 | ₩58,310 | ₩58,337 | ₩58,122 | ₩58,263 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩58,484 | ₩58,497 | ₩58,310 | ₩58,337 | -0.25% | 6.5만 |
|---|
| 2025.12.04 | ₩58,538 | ₩58,538 | ₩58,430 | ₩58,457 | -0.14% | 24.7만 |
|---|
| 2025.12.03 | ₩58,591 | ₩58,591 | ₩58,444 | ₩58,524 | -0.11% | 5.1만 |
|---|
| 2025.12.02 | ₩58,404 | ₩58,793 | ₩58,377 | ₩58,404 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩58,404 | ₩58,451 | ₩58,338 | ₩58,410 | +0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩58,779 | ₩58,779 | ₩58,598 | ₩58,658 | -0.21% | 3만 |
|---|
| 2025.11.26 | ₩58,699 | ₩58,766 | ₩58,484 | ₩58,746 | +0.08% | 6.8만 |
|---|
| 2025.11.25 | ₩58,739 | ₩58,953 | ₩58,739 | ₩58,860 | +0.21% | 4만 |
|---|
| 2025.11.24 | ₩58,685 | ₩58,779 | ₩58,658 | ₩58,779 | +0.16% | 9.7만 |
|---|
| 2025.11.21 | ₩58,632 | ₩58,725 | ₩58,544 | ₩58,658 | +0.05% | 6.9만 |
|---|
| 2025.11.20 | ₩58,578 | ₩58,586 | ₩58,457 | ₩58,524 | -0.09% | 22.3만 |
|---|
| 2025.11.19 | ₩58,404 | ₩58,538 | ₩58,404 | ₩58,430 | +0.05% | 8.8만 |
|---|
| 2025.11.18 | ₩58,457 | ₩58,615 | ₩58,383 | ₩58,404 | -0.09% | 4.9만 |
|---|
| 2025.11.17 | ₩58,390 | ₩58,444 | ₩58,323 | ₩58,390 | 0.00% | 4.3만 |
|---|
| 2025.11.14 | ₩58,390 | ₩58,524 | ₩58,324 | ₩58,370 | -0.03% | 5만 |
|---|
| 2025.11.13 | ₩58,457 | ₩58,563 | ₩58,390 | ₩58,390 | -0.11% | 4.6만 |
|---|
| 2025.11.12 | ₩58,605 | ₩58,658 | ₩58,508 | ₩58,632 | +0.05% | 5.8만 |
|---|
| 2025.11.11 | ₩58,605 | ₩58,672 | ₩58,492 | ₩58,672 | +0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩58,511 | ₩58,660 | ₩58,433 | ₩58,444 | -0.11% | 4.8만 |
|---|
| 2025.11.07 | ₩58,484 | ₩58,605 | ₩58,404 | ₩58,524 | +0.07% | 3.7만 |
|---|
| 2025.11.06 | ₩58,269 | ₩58,578 | ₩58,269 | ₩58,544 | +0.47% | 5.1만 |
|---|
| 2025.11.05 | ₩58,471 | ₩58,618 | ₩58,269 | ₩58,269 | -0.34% | 9.2만 |
|---|
| 2025.11.04 | ₩58,296 | ₩58,603 | ₩58,296 | ₩58,484 | +0.32% | 5.7만 |
|---|
| 2025.11.03 | ₩58,363 | ₩58,625 | ₩58,337 | ₩58,404 | +0.07% | 7.9만 |
|---|
| 2025.10.31 | ₩58,605 | ₩58,645 | ₩58,430 | ₩58,518 | -0.15% | 5.5만 |
|---|
| 2025.10.30 | ₩58,551 | ₩58,857 | ₩58,422 | ₩58,645 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩59,007 | ₩59,101 | ₩58,712 | ₩58,779 | -0.39% | 4.7만 |
|---|
| 2025.10.28 | ₩59,088 | ₩59,275 | ₩58,886 | ₩59,074 | -0.02% | 7.4만 |
|---|
| 2025.10.27 | ₩59,047 | ₩59,088 | ₩58,873 | ₩59,081 | +0.06% | 4.8만 |
|---|
| 2025.10.24 | ₩58,980 | ₩59,074 | ₩58,793 | ₩59,020 | +0.07% | 4.5만 |
|---|
| 2025.10.23 | ₩59,235 | ₩59,235 | ₩58,964 | ₩58,980 | -0.43% | 6.6만 |
|---|
| 2025.10.22 | ₩59,020 | ₩59,212 | ₩58,917 | ₩59,074 | +0.09% | 5.8만 |
|---|
| 2025.10.21 | ₩59,155 | ₩59,193 | ₩58,994 | ₩59,128 | -0.05% | 9.9만 |
|---|
| 2025.10.20 | ₩58,873 | ₩59,248 | ₩58,819 | ₩59,007 | +0.23% | 4.4만 |
|---|
| 2025.10.17 | ₩58,940 | ₩58,940 | ₩58,779 | ₩58,881 | -0.10% | 3.6만 |
|---|
| 2025.10.16 | ₩59,114 | ₩59,114 | ₩58,618 | ₩58,860 | -0.43% | 5.5만 |
|---|
| 2025.10.15 | ₩58,779 | ₩58,995 | ₩58,618 | ₩58,739 | -0.07% | 4.1만 |
|---|
| 2025.10.14 | ₩58,900 | ₩58,900 | ₩58,605 | ₩58,799 | -0.17% | 4.2만 |
|---|
| 2025.10.13 | ₩58,658 | ₩58,762 | ₩58,578 | ₩58,719 | +0.10% | 2.9만 |
|---|
| 2025.10.10 | ₩58,511 | ₩58,658 | ₩58,417 | ₩58,538 | +0.05% | 4.1만 |
|---|