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 | ₩54,851 | ₩54,945 | ₩54,784 | ₩54,824 | -0.05% | 5.3만 |
| 2026.10.08 | ₩54,677 | ₩54,958 | ₩54,636 | ₩54,891 | +0.39% | 5.8만 |
| 2026.10.07 | ₩54,650 | ₩54,797 | ₩54,462 | ₩54,771 | +0.22% | 7.1만 |
| 2026.10.06 | ₩54,663 | ₩54,931 | ₩54,611 | ₩54,663 | 0.00% | 73.3만 |
| 2026.10.05 | ₩54,623 | ₩54,677 | ₩54,502 | ₩54,623 | 0.00% | 7.5만 |
| 2026.10.02 | ₩54,945 | ₩55,548 | ₩54,636 | ₩54,677 | -0.49% | 17.2만 |
| 2026.10.01 | ₩54,543 | ₩54,891 | ₩54,315 | ₩54,851 | +0.57% | 6.7만 |
| 2026.09.30 | ₩54,797 | ₩54,864 | ₩54,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,583 |
| -0.39% |
| 6.2만 |
| 2026.09.29 | ₩54,918 | ₩54,918 | ₩54,543 | ₩54,811 | -0.20% | 21.1만 |
|---|
| 2026.09.28 | ₩55,039 | ₩55,571 | ₩54,864 | ₩54,918 | -0.22% | 9.3만 |
|---|
| 2026.09.25 | ₩55,334 | ₩55,347 | ₩55,035 | ₩55,347 | +0.02% | 6.8만 |
|---|
| 2026.09.24 | ₩55,508 | ₩55,508 | ₩55,186 | ₩55,240 | -0.48% | 3.8만 |
|---|
| 2026.09.23 | ₩55,843 | ₩55,850 | ₩55,334 | ₩55,468 | -0.67% | 5.7만 |
|---|
| 2026.09.22 | ₩56,058 | ₩56,058 | ₩55,857 | ₩55,991 | -0.12% | 5.7만 |
|---|
| 2026.09.21 | ₩55,924 | ₩55,978 | ₩55,857 | ₩55,964 | +0.07% | 5.4만 |
|---|
| 2026.09.18 | ₩55,924 | ₩55,924 | ₩55,770 | ₩55,817 | -0.19% | 7.2만 |
|---|
| 2026.09.17 | ₩55,991 | ₩56,031 | ₩55,817 | ₩56,031 | +0.07% | 9.6만 |
|---|
| 2026.09.16 | ₩55,897 | ₩56,024 | ₩55,723 | ₩55,803 | -0.17% | 9.9만 |
|---|
| 2026.09.15 | ₩55,736 | ₩55,843 | ₩55,656 | ₩55,817 | +0.14% | 5.1만 |
|---|
| 2026.09.14 | ₩55,763 | ₩55,921 | ₩55,676 | ₩55,870 | +0.19% | 6.4만 |
|---|
| 2026.09.11 | ₩55,964 | ₩56,176 | ₩55,790 | ₩55,843 | -0.22% | 5.6만 |
|---|
| 2026.09.10 | ₩55,991 | ₩56,018 | ₩55,656 | ₩55,776 | -0.38% | 10.8만 |
|---|
| 2026.09.09 | ₩56,433 | ₩56,433 | ₩56,138 | ₩56,266 | -0.30% | 11.2만 |
|---|
| 2026.09.08 | ₩56,407 | ₩56,529 | ₩56,340 | ₩56,407 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩56,407 | ₩56,498 | ₩56,330 | ₩56,366 | -0.07% | 3.4만 |
|---|
| 2026.09.03 | ₩56,501 | ₩56,581 | ₩56,287 | ₩56,581 | +0.14% | 5.5만 |
|---|
| 2026.09.02 | ₩56,447 | ₩56,447 | ₩56,259 | ₩56,433 | -0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩56,407 | ₩56,527 | ₩56,313 | ₩56,380 | -0.05% | 5.6만 |
|---|
| 2026.08.31 | ₩56,487 | ₩56,556 | ₩56,393 | ₩56,514 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,715 | ₩56,729 | ₩56,527 | ₩56,561 | -0.27% | 4.2만 |
|---|
| 2026.08.27 | ₩56,957 | ₩57,007 | ₩56,863 | ₩56,930 | -0.05% | 8만 |
|---|
| 2026.08.26 | ₩56,983 | ₩56,997 | ₩56,916 | ₩56,957 | -0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩56,930 | ₩57,052 | ₩56,729 | ₩57,030 | +0.18% | 4.4만 |
|---|
| 2026.08.24 | ₩56,715 | ₩56,822 | ₩56,661 | ₩56,755 | +0.07% | 5.2만 |
|---|
| 2026.08.21 | ₩56,742 | ₩56,769 | ₩56,501 | ₩56,648 | -0.17% | 6.3만 |
|---|
| 2026.08.20 | ₩56,729 | ₩56,999 | ₩56,514 | ₩56,729 | 0.00% | 9.2만 |
|---|
| 2026.08.19 | ₩56,876 | ₩56,997 | ₩56,796 | ₩56,880 | +0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩56,541 | ₩56,849 | ₩56,527 | ₩56,755 | +0.38% | 7.1만 |
|---|
| 2026.08.17 | ₩56,675 | ₩56,719 | ₩56,554 | ₩56,608 | -0.12% | 4.6만 |
|---|
| 2026.08.14 | ₩56,863 | ₩56,876 | ₩56,688 | ₩56,722 | -0.25% | 5.8만 |
|---|
| 2026.08.13 | ₩56,729 | ₩56,970 | ₩56,729 | ₩56,889 | +0.28% | 4.8만 |
|---|
| 2026.08.12 | ₩56,755 | ₩56,841 | ₩56,635 | ₩56,688 | -0.12% | 7만 |
|---|
| 2026.08.11 | ₩56,675 | ₩56,755 | ₩56,581 | ₩56,641 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩56,702 | ₩56,796 | ₩56,581 | ₩56,581 | -0.21% | 7.3만 |
|---|
| 2026.08.07 | ₩56,836 | ₩56,863 | ₩56,742 | ₩56,822 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩56,782 | ₩57,064 | ₩56,675 | ₩56,682 | -0.18% | 4.3만 |
|---|
| 2026.08.05 | ₩56,889 | ₩57,077 | ₩56,769 | ₩56,836 | -0.09% | 8.4만 |
|---|
| 2026.08.04 | ₩56,863 | ₩57,042 | ₩56,648 | ₩56,849 | -0.02% | 8.7만 |
|---|
| 2026.08.03 | ₩56,594 | ₩56,648 | ₩56,460 | ₩56,608 | +0.02% | 6.1만 |
|---|
| 2026.07.31 | ₩56,742 | ₩56,742 | ₩56,380 | ₩56,440 | -0.53% | 283.9만 |
|---|
| 2026.07.30 | ₩56,675 | ₩56,702 | ₩56,438 | ₩56,682 | +0.01% | 4.3만 |
|---|
| 2026.07.29 | ₩56,983 | ₩57,210 | ₩56,661 | ₩56,896 | -0.15% | 10.9만 |
|---|
| 2026.07.28 | ₩57,144 | ₩57,144 | ₩56,876 | ₩57,050 | -0.16% | 10.4만 |
|---|
| 2026.07.27 | ₩56,863 | ₩56,943 | ₩56,796 | ₩56,930 | +0.12% | 5.1만 |
|---|
| 2026.07.24 | ₩56,755 | ₩56,829 | ₩56,688 | ₩56,822 | +0.12% | 4.5만 |
|---|
| 2026.07.23 | ₩56,661 | ₩56,749 | ₩56,534 | ₩56,648 | -0.02% | 17.5만 |
|---|
| 2026.07.22 | ₩56,889 | ₩56,903 | ₩56,796 | ₩56,849 | -0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩57,024 | ₩57,170 | ₩56,863 | ₩56,923 | -0.18% | 5.8만 |
|---|
| 2026.07.20 | ₩57,131 | ₩57,144 | ₩56,985 | ₩57,044 | -0.15% | 4.2만 |
|---|
| 2026.07.17 | ₩57,332 | ₩57,332 | ₩57,144 | ₩57,185 | -0.26% | 7.6만 |
|---|
| 2026.07.16 | ₩57,131 | ₩57,252 | ₩56,997 | ₩57,225 | +0.16% | 21.9만 |
|---|
| 2026.07.15 | ₩57,158 | ₩57,211 | ₩56,943 | ₩57,198 | +0.07% | 4.1만 |
|---|
| 2026.07.14 | ₩57,171 | ₩57,292 | ₩56,970 | ₩56,970 | -0.35% | 8만 |
|---|
| 2026.07.13 | ₩57,091 | ₩57,091 | ₩56,730 | ₩56,943 | -0.26% | 5.2만 |
|---|
| 2026.07.10 | ₩57,278 | ₩57,278 | ₩57,024 | ₩57,144 | -0.23% | 5만 |
|---|
| 2026.07.09 | ₩57,064 | ₩57,238 | ₩56,943 | ₩56,943 | -0.21% | 4.6만 |
|---|
| 2026.07.08 | ₩57,171 | ₩57,207 | ₩56,997 | ₩57,185 | +0.02% | 4.4만 |
|---|
| 2026.07.07 | ₩57,319 | ₩57,359 | ₩57,131 | ₩57,199 | -0.21% | 3.8만 |
|---|
| 2026.07.06 | ₩57,399 | ₩57,944 | ₩57,278 | ₩57,453 | +0.09% | 5.7만 |
|---|
| 2026.07.02 | ₩57,466 | ₩57,466 | ₩57,238 | ₩57,372 | -0.16% | 7.1만 |
|---|
| 2026.07.01 | ₩57,332 | ₩57,426 | ₩57,266 | ₩57,345 | +0.02% | 9만 |
|---|
| 2026.06.30 | ₩57,587 | ₩57,788 | ₩57,426 | ₩57,439 | -0.26% | 6.4만 |
|---|
| 2026.06.29 | ₩57,627 | ₩57,733 | ₩57,547 | ₩57,704 | +0.13% | 4.9만 |
|---|
| 2026.06.26 | ₩57,801 | ₩57,895 | ₩57,599 | ₩57,842 | +0.07% | 6.7만 |
|---|
| 2026.06.25 | ₩57,842 | ₩57,922 | ₩57,681 | ₩57,801 | -0.07% | 7.9만 |
|---|
| 2026.06.24 | ₩57,600 | ₩57,775 | ₩57,600 | ₩57,757 | +0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩57,359 | ₩57,775 | ₩57,359 | ₩57,412 | +0.09% | 6.1만 |
|---|
| 2026.06.22 | ₩57,412 | ₩57,919 | ₩57,305 | ₩57,372 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩57,734 | ₩57,734 | ₩57,506 | ₩57,547 | -0.33% | 4.9만 |
|---|
| 2026.06.17 | ₩57,721 | ₩57,721 | ₩57,399 | ₩57,493 | -0.39% | 7.5만 |
|---|
| 2026.06.16 | ₩57,547 | ₩57,693 | ₩57,533 | ₩57,667 | +0.21% | 6.6만 |
|---|
| 2026.06.15 | ₩57,640 | ₩57,654 | ₩57,493 | ₩57,547 | -0.16% | 8.3만 |
|---|
| 2026.06.12 | ₩57,654 | ₩57,654 | ₩57,171 | ₩57,520 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩57,198 | ₩57,604 | ₩57,198 | ₩57,533 | +0.59% | 4.7만 |
|---|
| 2026.06.10 | ₩57,278 | ₩57,332 | ₩57,091 | ₩57,252 | -0.05% | 5만 |
|---|
| 2026.06.09 | ₩57,305 | ₩57,305 | ₩57,117 | ₩57,269 | -0.06% | 8.2만 |
|---|
| 2026.06.08 | ₩57,252 | ₩57,252 | ₩56,754 | ₩57,185 | -0.12% | 4.7만 |
|---|
| 2026.06.05 | ₩57,225 | ₩57,278 | ₩57,185 | ₩57,252 | +0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩57,547 | ₩57,547 | ₩57,399 | ₩57,399 | -0.26% | 5.2만 |
|---|
| 2026.06.03 | ₩57,426 | ₩57,426 | ₩57,298 | ₩57,399 | -0.05% | 5.5만 |
|---|
| 2026.06.02 | ₩57,480 | ₩57,560 | ₩57,433 | ₩57,480 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩57,252 | ₩57,506 | ₩57,238 | ₩57,506 | +0.45% | 6.3만 |
|---|
| 2026.05.29 | ₩57,439 | ₩57,539 | ₩57,406 | ₩57,520 | +0.14% | 7.7만 |
|---|
| 2026.05.28 | ₩57,265 | ₩57,453 | ₩57,245 | ₩57,372 | +0.19% | 6.3만 |
|---|
| 2026.05.27 | ₩57,439 | ₩57,573 | ₩57,158 | ₩57,520 | +0.14% | 4.8만 |
|---|
| 2026.05.26 | ₩57,439 | ₩57,453 | ₩57,319 | ₩57,439 | 0.00% | 9.9만 |
|---|
| 2026.05.22 | ₩57,265 | ₩57,426 | ₩56,889 | ₩57,292 | +0.05% | 6.3만 |
|---|
| 2026.05.21 | ₩56,997 | ₩57,238 | ₩56,963 | ₩57,225 | +0.40% | 5.7만 |
|---|
| 2026.05.20 | ₩56,957 | ₩57,198 | ₩56,856 | ₩57,198 | +0.42% | 6.8만 |
|---|
| 2026.05.19 | ₩56,836 | ₩56,928 | ₩56,762 | ₩56,809 | -0.05% | 17.5만 |
|---|
| 2026.05.18 | ₩57,225 | ₩57,225 | ₩57,010 | ₩57,104 | -0.21% | 6.7만 |
|---|
| 2026.05.15 | ₩57,117 | ₩57,386 | ₩56,716 | ₩57,084 | -0.06% | 8만 |
|---|
| 2026.05.14 | ₩57,627 | ₩57,627 | ₩57,433 | ₩57,453 | -0.30% | 8.3만 |
|---|
| 2026.05.13 | ₩57,614 | ₩57,667 | ₩57,319 | ₩57,466 | -0.26% | 3.9만 |
|---|
| 2026.05.12 | ₩57,453 | ₩57,654 | ₩57,372 | ₩57,480 | +0.05% | 17.3만 |
|---|
| 2026.05.11 | ₩57,721 | ₩57,801 | ₩57,600 | ₩57,620 | -0.17% | 5.4만 |
|---|
| 2026.05.08 | ₩57,761 | ₩57,862 | ₩57,666 | ₩57,728 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩57,775 | ₩57,982 | ₩57,560 | ₩57,560 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩57,694 | ₩57,815 | ₩57,533 | ₩57,815 | +0.21% | 5.9만 |
|---|
| 2026.05.05 | ₩57,453 | ₩57,600 | ₩57,426 | ₩57,560 | +0.19% | 8.3만 |
|---|
| 2026.05.04 | ₩57,600 | ₩57,775 | ₩57,352 | ₩57,520 | -0.14% | 7.1만 |
|---|
| 2026.05.01 | ₩57,748 | ₩57,748 | ₩57,567 | ₩57,667 | -0.14% | 19.4만 |
|---|
| 2026.04.30 | ₩57,547 | ₩57,667 | ₩57,439 | ₩57,526 | -0.03% | 6만 |
|---|
| 2026.04.29 | ₩57,775 | ₩57,775 | ₩57,359 | ₩57,520 | -0.44% | 5.4만 |
|---|
| 2026.04.28 | ₩58,016 | ₩58,016 | ₩57,748 | ₩57,902 | -0.20% | 4.8만 |
|---|
| 2026.04.27 | ₩58,177 | ₩58,177 | ₩57,895 | ₩57,989 | -0.32% | 6.9만 |
|---|
| 2026.04.24 | ₩57,989 | ₩58,070 | ₩57,855 | ₩58,070 | +0.14% | 5.6만 |
|---|
| 2026.04.23 | ₩58,110 | ₩58,110 | ₩57,815 | ₩57,936 | -0.30% | 5.7만 |
|---|
| 2026.04.22 | ₩58,150 | ₩58,308 | ₩58,003 | ₩58,056 | -0.16% | 8.8만 |
|---|
| 2026.04.21 | ₩58,029 | ₩58,264 | ₩57,922 | ₩57,922 | -0.18% | 6.7만 |
|---|
| 2026.04.20 | ₩58,284 | ₩58,673 | ₩58,031 | ₩58,190 | -0.16% | 10.1만 |
|---|
| 2026.04.17 | ₩58,244 | ₩58,257 | ₩58,083 | ₩58,190 | -0.09% | 5.7만 |
|---|
| 2026.04.16 | ₩58,271 | ₩58,418 | ₩57,870 | ₩57,989 | -0.48% | 8.7만 |
|---|
| 2026.04.15 | ₩58,257 | ₩58,257 | ₩57,976 | ₩58,164 | -0.16% | 6.3만 |
|---|
| 2026.04.14 | ₩58,110 | ₩58,143 | ₩57,842 | ₩58,123 | +0.02% | 5.2만 |
|---|
| 2026.04.13 | ₩57,882 | ₩58,016 | ₩57,775 | ₩58,016 | +0.23% | 7.2만 |
|---|
| 2026.04.10 | ₩58,003 | ₩58,003 | ₩57,815 | ₩57,868 | -0.23% | 5.8만 |
|---|
| 2026.04.09 | ₩58,043 | ₩58,043 | ₩57,748 | ₩57,922 | -0.21% | 7.4만 |
|---|
| 2026.04.08 | ₩58,029 | ₩58,110 | ₩57,714 | ₩57,936 | -0.16% | 23만 |
|---|
| 2026.04.07 | ₩57,708 | ₩57,801 | ₩57,547 | ₩57,788 | +0.14% | 6.4만 |
|---|
| 2026.04.06 | ₩57,654 | ₩57,775 | ₩57,594 | ₩57,734 | +0.14% | 8.2만 |
|---|
| 2026.04.02 | ₩57,547 | ₩57,828 | ₩57,547 | ₩57,815 | +0.47% | 4.9만 |
|---|
| 2026.04.01 | ₩57,627 | ₩57,891 | ₩57,600 | ₩57,647 | +0.03% | 8.9만 |
|---|
| 2026.03.31 | ₩57,909 | ₩57,909 | ₩57,600 | ₩57,721 | -0.32% | 7만 |
|---|
| 2026.03.30 | ₩57,533 | ₩57,627 | ₩57,466 | ₩57,560 | +0.05% | 6.8만 |
|---|
| 2026.03.27 | ₩57,399 | ₩57,533 | ₩57,285 | ₩57,480 | +0.14% | 6.7만 |
|---|
| 2026.03.26 | ₩57,761 | ₩57,761 | ₩57,426 | ₩57,473 | -0.50% | 8.3만 |
|---|
| 2026.03.25 | ₩57,775 | ₩57,909 | ₩57,453 | ₩57,795 | +0.03% | 4.6만 |
|---|
| 2026.03.24 | ₩57,640 | ₩57,679 | ₩57,407 | ₩57,614 | -0.05% | 7.1만 |
|---|
| 2026.03.23 | ₩57,600 | ₩57,818 | ₩57,600 | ₩57,761 | +0.28% | 7.2만 |
|---|
| 2026.03.20 | ₩58,056 | ₩58,056 | ₩57,514 | ₩57,560 | -0.85% | 3.9만 |
|---|
| 2026.03.19 | ₩57,868 | ₩58,110 | ₩57,801 | ₩58,056 | +0.32% | 16.2만 |
|---|
| 2026.03.18 | ₩58,070 | ₩58,271 | ₩57,941 | ₩57,976 | -0.16% | 7.1만 |
|---|
| 2026.03.17 | ₩58,177 | ₩58,271 | ₩58,070 | ₩58,271 | +0.16% | 7.3만 |
|---|
| 2026.03.16 | ₩58,003 | ₩58,150 | ₩57,949 | ₩58,056 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩57,989 | ₩58,070 | ₩57,748 | ₩57,842 | -0.25% | 6.2만 |
|---|
| 2026.03.12 | ₩58,070 | ₩58,157 | ₩57,791 | ₩57,976 | -0.16% | 6.4만 |
|---|
| 2026.03.11 | ₩58,378 | ₩58,378 | ₩58,083 | ₩58,096 | -0.48% | 7만 |
|---|
| 2026.03.10 | ₩58,526 | ₩58,526 | ₩58,244 | ₩58,391 | -0.23% | 6.6만 |
|---|
| 2026.03.09 | ₩58,271 | ₩58,539 | ₩58,244 | ₩58,539 | +0.46% | 8.3만 |
|---|
| 2026.03.06 | ₩58,244 | ₩58,465 | ₩58,193 | ₩58,318 | +0.13% | 7.1만 |
|---|
| 2026.03.05 | ₩58,351 | ₩58,472 | ₩58,217 | ₩58,472 | +0.21% | 6.3만 |
|---|
| 2026.03.04 | ₩58,780 | ₩58,982 | ₩58,432 | ₩58,499 | -0.48% | 8.2만 |
|---|
| 2026.03.03 | ₩58,391 | ₩58,673 | ₩58,391 | ₩58,660 | +0.46% | 6.7만 |
|---|
| 2026.03.02 | ₩58,941 | ₩58,941 | ₩58,579 | ₩58,700 | -0.41% | 9.9만 |
|---|
| 2026.02.27 | ₩58,955 | ₩58,955 | ₩58,700 | ₩58,915 | -0.07% | 7.3만 |
|---|
| 2026.02.26 | ₩58,740 | ₩58,807 | ₩58,687 | ₩58,807 | +0.11% | 5.3만 |
|---|
| 2026.02.25 | ₩58,915 | ₩58,955 | ₩58,619 | ₩58,901 | -0.02% | 8만 |
|---|
| 2026.02.24 | ₩58,955 | ₩58,955 | ₩58,767 | ₩58,928 | -0.05% | 8.1만 |
|---|
| 2026.02.23 | ₩58,780 | ₩58,982 | ₩58,780 | ₩58,894 | +0.19% | 7.2만 |
|---|
| 2026.02.20 | ₩58,807 | ₩58,915 | ₩58,673 | ₩58,780 | -0.05% | 12.5만 |
|---|
| 2026.02.19 | ₩58,821 | ₩58,821 | ₩58,700 | ₩58,740 | -0.14% | 6.2만 |
|---|
| 2026.02.18 | ₩58,955 | ₩59,042 | ₩58,727 | ₩58,754 | -0.34% | 11.2만 |
|---|
| 2026.02.17 | ₩58,861 | ₩58,915 | ₩58,780 | ₩58,861 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩58,847 | ₩58,847 | ₩58,668 | ₩58,847 | 0.00% | 11.7만 |
|---|
| 2026.02.12 | ₩58,418 | ₩58,660 | ₩58,365 | ₩58,633 | +0.37% | 10.3만 |
|---|
| 2026.02.11 | ₩58,338 | ₩58,484 | ₩58,257 | ₩58,378 | +0.07% | 8.8만 |
|---|
| 2026.02.10 | ₩58,338 | ₩58,566 | ₩58,338 | ₩58,512 | +0.30% | 9.8만 |
|---|
| 2026.02.09 | ₩58,110 | ₩58,646 | ₩58,110 | ₩58,324 | +0.37% | 10.6만 |
|---|
| 2026.02.06 | ₩58,231 | ₩58,271 | ₩58,123 | ₩58,231 | 0.00% | 12.1만 |
|---|
| 2026.02.05 | ₩58,123 | ₩58,298 | ₩58,071 | ₩58,298 | +0.30% | 10.9만 |
|---|
| 2026.02.04 | ₩57,989 | ₩58,083 | ₩57,989 | ₩58,029 | +0.07% | 5.8만 |
|---|
| 2026.02.03 | ₩58,029 | ₩58,606 | ₩57,949 | ₩58,043 | +0.02% | 12.1만 |
|---|
| 2026.02.02 | ₩58,070 | ₩58,135 | ₩58,003 | ₩58,029 | -0.07% | 119.9만 |
|---|
| 2026.01.30 | ₩58,244 | ₩58,566 | ₩58,016 | ₩58,096 | -0.25% | 8.3만 |
|---|
| 2026.01.29 | ₩57,976 | ₩58,224 | ₩57,976 | ₩58,137 | +0.28% | 8.1만 |
|---|
| 2026.01.28 | ₩58,204 | ₩58,377 | ₩58,177 | ₩58,217 | +0.02% | 13.1만 |
|---|
| 2026.01.27 | ₩58,271 | ₩58,391 | ₩58,150 | ₩58,292 | +0.04% | 14.9만 |
|---|
| 2026.01.26 | ₩58,284 | ₩58,351 | ₩58,227 | ₩58,311 | +0.05% | 5.1만 |
|---|
| 2026.01.23 | ₩58,257 | ₩58,351 | ₩58,070 | ₩58,256 | -0.00% | 7.5만 |
|---|
| 2026.01.22 | ₩58,056 | ₩58,257 | ₩58,048 | ₩58,204 | +0.25% | 6.6만 |
|---|
| 2026.01.21 | ₩58,016 | ₩58,177 | ₩57,996 | ₩58,137 | +0.21% | 4.8만 |
|---|
| 2026.01.20 | ₩57,949 | ₩58,135 | ₩57,882 | ₩58,004 | +0.09% | 6.9만 |
|---|
| 2026.01.16 | ₩58,257 | ₩58,338 | ₩58,177 | ₩58,204 | -0.09% | 7.1만 |
|---|
| 2026.01.15 | ₩58,405 | ₩58,456 | ₩58,311 | ₩58,378 | -0.05% | 7만 |
|---|
| 2026.01.14 | ₩58,365 | ₩58,501 | ₩58,164 | ₩58,391 | +0.05% | 7.8만 |
|---|
| 2026.01.13 | ₩58,311 | ₩58,469 | ₩58,217 | ₩58,304 | -0.01% | 7.9만 |
|---|
| 2026.01.12 | ₩58,311 | ₩58,324 | ₩58,204 | ₩58,244 | -0.11% | 9만 |
|---|
| 2026.01.09 | ₩58,338 | ₩58,472 | ₩58,210 | ₩58,311 | -0.05% | 7.5만 |
|---|
| 2026.01.08 | ₩58,164 | ₩58,280 | ₩58,164 | ₩58,197 | +0.06% | 5.6만 |
|---|
| 2026.01.07 | ₩58,298 | ₩58,422 | ₩58,190 | ₩58,324 | +0.05% | 5.6만 |
|---|
| 2026.01.06 | ₩58,338 | ₩58,338 | ₩58,137 | ₩58,231 | -0.18% | 7.6만 |
|---|
| 2026.01.05 | ₩58,150 | ₩58,284 | ₩58,150 | ₩58,244 | +0.16% | 6만 |
|---|
| 2026.01.02 | ₩58,391 | ₩58,593 | ₩58,121 | ₩58,150 | -0.41% | 10만 |
|---|
| 2025.12.31 | ₩58,324 | ₩58,378 | ₩58,164 | ₩58,244 | -0.14% | 6.8만 |
|---|
| 2025.12.30 | ₩58,257 | ₩58,405 | ₩58,251 | ₩58,324 | +0.12% | 6.7만 |
|---|
| 2025.12.29 | ₩58,606 | ₩58,633 | ₩58,532 | ₩58,613 | +0.01% | 9.1만 |
|---|
| 2025.12.26 | ₩58,673 | ₩58,874 | ₩58,472 | ₩58,512 | -0.27% | 4.7만 |
|---|
| 2025.12.24 | ₩58,499 | ₩58,526 | ₩58,365 | ₩58,505 | +0.01% | 2.8만 |
|---|
| 2025.12.23 | ₩58,204 | ₩58,405 | ₩58,204 | ₩58,365 | +0.28% | 7.6만 |
|---|
| 2025.12.22 | ₩58,351 | ₩58,465 | ₩58,351 | ₩58,391 | +0.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,418 | ₩58,512 | ₩58,378 | ₩58,378 | -0.07% | 3.5만 |
|---|
| 2025.12.18 | ₩58,391 | ₩58,566 | ₩58,391 | ₩58,485 | +0.16% | 8.5만 |
|---|
| 2025.12.17 | ₩58,311 | ₩58,412 | ₩58,217 | ₩58,378 | +0.11% | 11.8만 |
|---|
| 2025.12.16 | ₩58,311 | ₩58,512 | ₩58,204 | ₩58,445 | +0.23% | 5.8만 |
|---|
| 2025.12.15 | ₩58,378 | ₩58,378 | ₩58,217 | ₩58,257 | -0.21% | 5.9만 |
|---|
| 2025.12.12 | ₩58,324 | ₩58,324 | ₩58,149 | ₩58,231 | -0.16% | 7.4만 |
|---|
| 2025.12.11 | ₩58,459 | ₩58,593 | ₩58,361 | ₩58,418 | -0.07% | 7.4만 |
|---|
| 2025.12.10 | ₩58,204 | ₩58,405 | ₩58,150 | ₩58,378 | +0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩58,405 | ₩58,405 | ₩58,164 | ₩58,177 | -0.39% | 6.9만 |
|---|
| 2025.12.08 | ₩58,311 | ₩58,338 | ₩58,123 | ₩58,264 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩58,485 | ₩58,499 | ₩58,311 | ₩58,338 | -0.25% | 6.5만 |
|---|
| 2025.12.04 | ₩58,539 | ₩58,539 | ₩58,432 | ₩58,459 | -0.14% | 24.7만 |
|---|
| 2025.12.03 | ₩58,593 | ₩58,593 | ₩58,445 | ₩58,526 | -0.11% | 5.1만 |
|---|
| 2025.12.02 | ₩58,405 | ₩58,794 | ₩58,378 | ₩58,405 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩58,405 | ₩58,452 | ₩58,339 | ₩58,412 | +0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩58,780 | ₩58,780 | ₩58,599 | ₩58,660 | -0.21% | 3만 |
|---|
| 2025.11.26 | ₩58,700 | ₩58,767 | ₩58,485 | ₩58,747 | +0.08% | 6.8만 |
|---|
| 2025.11.25 | ₩58,740 | ₩58,955 | ₩58,740 | ₩58,861 | +0.21% | 4만 |
|---|
| 2025.11.24 | ₩58,687 | ₩58,780 | ₩58,660 | ₩58,780 | +0.16% | 9.7만 |
|---|
| 2025.11.21 | ₩58,633 | ₩58,727 | ₩58,546 | ₩58,660 | +0.05% | 6.9만 |
|---|
| 2025.11.20 | ₩58,579 | ₩58,587 | ₩58,459 | ₩58,526 | -0.09% | 22.3만 |
|---|
| 2025.11.19 | ₩58,405 | ₩58,539 | ₩58,405 | ₩58,432 | +0.05% | 8.8만 |
|---|
| 2025.11.18 | ₩58,459 | ₩58,617 | ₩58,385 | ₩58,405 | -0.09% | 4.9만 |
|---|
| 2025.11.17 | ₩58,391 | ₩58,445 | ₩58,324 | ₩58,391 | 0.00% | 4.3만 |
|---|
| 2025.11.14 | ₩58,391 | ₩58,526 | ₩58,326 | ₩58,371 | -0.03% | 5만 |
|---|
| 2025.11.13 | ₩58,459 | ₩58,564 | ₩58,391 | ₩58,391 | -0.11% | 4.6만 |
|---|
| 2025.11.12 | ₩58,606 | ₩58,660 | ₩58,510 | ₩58,633 | +0.05% | 5.8만 |
|---|
| 2025.11.11 | ₩58,606 | ₩58,673 | ₩58,493 | ₩58,673 | +0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩58,512 | ₩58,661 | ₩58,434 | ₩58,445 | -0.11% | 4.8만 |
|---|
| 2025.11.07 | ₩58,485 | ₩58,606 | ₩58,405 | ₩58,526 | +0.07% | 3.7만 |
|---|
| 2025.11.06 | ₩58,271 | ₩58,579 | ₩58,271 | ₩58,546 | +0.47% | 5.1만 |
|---|
| 2025.11.05 | ₩58,472 | ₩58,619 | ₩58,271 | ₩58,271 | -0.34% | 9.2만 |
|---|
| 2025.11.04 | ₩58,298 | ₩58,605 | ₩58,298 | ₩58,485 | +0.32% | 5.7만 |
|---|
| 2025.11.03 | ₩58,365 | ₩58,626 | ₩58,338 | ₩58,405 | +0.07% | 7.9만 |
|---|
| 2025.10.31 | ₩58,606 | ₩58,646 | ₩58,432 | ₩58,519 | -0.15% | 5.5만 |
|---|
| 2025.10.30 | ₩58,552 | ₩58,858 | ₩58,424 | ₩58,646 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩59,008 | ₩59,102 | ₩58,713 | ₩58,780 | -0.39% | 4.7만 |
|---|
| 2025.10.28 | ₩59,089 | ₩59,277 | ₩58,888 | ₩59,075 | -0.02% | 7.4만 |
|---|
| 2025.10.27 | ₩59,049 | ₩59,089 | ₩58,874 | ₩59,082 | +0.06% | 4.8만 |
|---|
| 2025.10.24 | ₩58,982 | ₩59,075 | ₩58,794 | ₩59,022 | +0.07% | 4.5만 |
|---|
| 2025.10.23 | ₩59,236 | ₩59,236 | ₩58,965 | ₩58,982 | -0.43% | 6.6만 |
|---|
| 2025.10.22 | ₩59,022 | ₩59,214 | ₩58,919 | ₩59,075 | +0.09% | 5.8만 |
|---|
| 2025.10.21 | ₩59,156 | ₩59,195 | ₩58,995 | ₩59,129 | -0.05% | 9.9만 |
|---|
| 2025.10.20 | ₩58,874 | ₩59,250 | ₩58,821 | ₩59,008 | +0.23% | 4.4만 |
|---|
| 2025.10.17 | ₩58,941 | ₩58,941 | ₩58,780 | ₩58,882 | -0.10% | 3.6만 |
|---|
| 2025.10.16 | ₩59,116 | ₩59,116 | ₩58,619 | ₩58,861 | -0.43% | 5.5만 |
|---|
| 2025.10.15 | ₩58,780 | ₩58,996 | ₩58,619 | ₩58,740 | -0.07% | 4.1만 |
|---|
| 2025.10.14 | ₩58,901 | ₩58,901 | ₩58,606 | ₩58,801 | -0.17% | 4.2만 |
|---|
| 2025.10.13 | ₩58,660 | ₩58,763 | ₩58,579 | ₩58,720 | +0.10% | 2.9만 |
|---|
| 2025.10.10 | ₩58,512 | ₩58,660 | ₩58,418 | ₩58,539 | +0.05% | 4.1만 |
|---|