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 | ₩54,807 | ₩54,901 | ₩54,740 | ₩54,780 | -0.05% | 5.3만 |
| 2026.10.08 | ₩54,633 | ₩54,914 | ₩54,592 | ₩54,847 | +0.39% | 5.8만 |
| 2026.10.07 | ₩54,606 | ₩54,753 | ₩54,418 | ₩54,726 | +0.22% | 7.1만 |
| 2026.10.06 | ₩54,619 | ₩54,887 | ₩54,567 | ₩54,619 | 0.00% | 73.3만 |
| 2026.10.05 | ₩54,579 | ₩54,633 | ₩54,458 | ₩54,579 | 0.00% | 7.5만 |
| 2026.10.02 | ₩54,901 | ₩55,504 | ₩54,592 | ₩54,633 | -0.49% | 17.2만 |
| 2026.10.01 | ₩54,499 | ₩54,847 | ₩54,271 | ₩54,807 | +0.57% | 6.7만 |
| 2026.09.30 | ₩54,753 | ₩54,820 | ₩54,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,539 |
| -0.39% |
| 6.2만 |
| 2026.09.29 | ₩54,874 | ₩54,874 | ₩54,499 | ₩54,767 | -0.20% | 21.1만 |
|---|
| 2026.09.28 | ₩54,994 | ₩55,526 | ₩54,820 | ₩54,874 | -0.22% | 9.3만 |
|---|
| 2026.09.25 | ₩55,289 | ₩55,303 | ₩54,990 | ₩55,303 | +0.02% | 6.8만 |
|---|
| 2026.09.24 | ₩55,463 | ₩55,463 | ₩55,142 | ₩55,195 | -0.48% | 3.8만 |
|---|
| 2026.09.23 | ₩55,798 | ₩55,805 | ₩55,289 | ₩55,423 | -0.67% | 5.7만 |
|---|
| 2026.09.22 | ₩56,013 | ₩56,013 | ₩55,812 | ₩55,946 | -0.12% | 5.7만 |
|---|
| 2026.09.21 | ₩55,879 | ₩55,932 | ₩55,812 | ₩55,919 | +0.07% | 5.4만 |
|---|
| 2026.09.18 | ₩55,879 | ₩55,879 | ₩55,725 | ₩55,772 | -0.19% | 7.2만 |
|---|
| 2026.09.17 | ₩55,946 | ₩55,986 | ₩55,772 | ₩55,986 | +0.07% | 9.6만 |
|---|
| 2026.09.16 | ₩55,852 | ₩55,979 | ₩55,678 | ₩55,758 | -0.17% | 9.9만 |
|---|
| 2026.09.15 | ₩55,691 | ₩55,798 | ₩55,611 | ₩55,772 | +0.14% | 5.1만 |
|---|
| 2026.09.14 | ₩55,718 | ₩55,876 | ₩55,631 | ₩55,825 | +0.19% | 6.4만 |
|---|
| 2026.09.11 | ₩55,919 | ₩56,131 | ₩55,745 | ₩55,798 | -0.22% | 5.6만 |
|---|
| 2026.09.10 | ₩55,946 | ₩55,973 | ₩55,611 | ₩55,731 | -0.38% | 10.8만 |
|---|
| 2026.09.09 | ₩56,388 | ₩56,388 | ₩56,093 | ₩56,221 | -0.30% | 11.2만 |
|---|
| 2026.09.08 | ₩56,361 | ₩56,483 | ₩56,294 | ₩56,361 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩56,361 | ₩56,452 | ₩56,285 | ₩56,321 | -0.07% | 3.4만 |
|---|
| 2026.09.03 | ₩56,455 | ₩56,535 | ₩56,242 | ₩56,535 | +0.14% | 5.5만 |
|---|
| 2026.09.02 | ₩56,401 | ₩56,401 | ₩56,214 | ₩56,388 | -0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩56,361 | ₩56,482 | ₩56,267 | ₩56,334 | -0.05% | 5.6만 |
|---|
| 2026.08.31 | ₩56,442 | ₩56,510 | ₩56,348 | ₩56,468 | +0.05% | 6.3만 |
|---|
| 2026.08.28 | ₩56,669 | ₩56,683 | ₩56,482 | ₩56,515 | -0.27% | 4.2만 |
|---|
| 2026.08.27 | ₩56,911 | ₩56,962 | ₩56,817 | ₩56,884 | -0.05% | 8만 |
|---|
| 2026.08.26 | ₩56,937 | ₩56,951 | ₩56,870 | ₩56,911 | -0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩56,884 | ₩57,006 | ₩56,683 | ₩56,984 | +0.18% | 4.4만 |
|---|
| 2026.08.24 | ₩56,669 | ₩56,777 | ₩56,616 | ₩56,710 | +0.07% | 5.2만 |
|---|
| 2026.08.21 | ₩56,696 | ₩56,723 | ₩56,455 | ₩56,602 | -0.17% | 6.3만 |
|---|
| 2026.08.20 | ₩56,683 | ₩56,954 | ₩56,468 | ₩56,683 | 0.00% | 9.2만 |
|---|
| 2026.08.19 | ₩56,830 | ₩56,951 | ₩56,750 | ₩56,834 | +0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩56,495 | ₩56,803 | ₩56,482 | ₩56,710 | +0.38% | 7.1만 |
|---|
| 2026.08.17 | ₩56,629 | ₩56,673 | ₩56,509 | ₩56,562 | -0.12% | 4.6만 |
|---|
| 2026.08.14 | ₩56,817 | ₩56,830 | ₩56,643 | ₩56,676 | -0.25% | 5.8만 |
|---|
| 2026.08.13 | ₩56,683 | ₩56,924 | ₩56,683 | ₩56,844 | +0.28% | 4.8만 |
|---|
| 2026.08.12 | ₩56,710 | ₩56,795 | ₩56,589 | ₩56,643 | -0.12% | 7만 |
|---|
| 2026.08.11 | ₩56,629 | ₩56,710 | ₩56,535 | ₩56,596 | -0.06% | 4.4만 |
|---|
| 2026.08.10 | ₩56,656 | ₩56,750 | ₩56,535 | ₩56,535 | -0.21% | 7.3만 |
|---|
| 2026.08.07 | ₩56,790 | ₩56,817 | ₩56,696 | ₩56,777 | -0.02% | 4.5만 |
|---|
| 2026.08.06 | ₩56,736 | ₩57,018 | ₩56,629 | ₩56,636 | -0.18% | 4.3만 |
|---|
| 2026.08.05 | ₩56,844 | ₩57,031 | ₩56,723 | ₩56,790 | -0.09% | 8.4만 |
|---|
| 2026.08.04 | ₩56,817 | ₩56,996 | ₩56,602 | ₩56,803 | -0.02% | 8.7만 |
|---|
| 2026.08.03 | ₩56,549 | ₩56,602 | ₩56,415 | ₩56,562 | +0.02% | 6.1만 |
|---|
| 2026.07.31 | ₩56,696 | ₩56,696 | ₩56,334 | ₩56,395 | -0.53% | 283.9만 |
|---|
| 2026.07.30 | ₩56,629 | ₩56,656 | ₩56,392 | ₩56,636 | +0.01% | 4.3만 |
|---|
| 2026.07.29 | ₩56,937 | ₩57,164 | ₩56,616 | ₩56,850 | -0.15% | 10.9만 |
|---|
| 2026.07.28 | ₩57,098 | ₩57,098 | ₩56,830 | ₩57,004 | -0.16% | 10.4만 |
|---|
| 2026.07.27 | ₩56,817 | ₩56,897 | ₩56,750 | ₩56,884 | +0.12% | 5.1만 |
|---|
| 2026.07.24 | ₩56,710 | ₩56,783 | ₩56,643 | ₩56,777 | +0.12% | 4.5만 |
|---|
| 2026.07.23 | ₩56,616 | ₩56,703 | ₩56,489 | ₩56,602 | -0.02% | 17.5만 |
|---|
| 2026.07.22 | ₩56,844 | ₩56,857 | ₩56,750 | ₩56,803 | -0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩56,978 | ₩57,124 | ₩56,817 | ₩56,877 | -0.18% | 5.8만 |
|---|
| 2026.07.20 | ₩57,085 | ₩57,098 | ₩56,939 | ₩56,998 | -0.15% | 4.2만 |
|---|
| 2026.07.17 | ₩57,286 | ₩57,286 | ₩57,098 | ₩57,138 | -0.26% | 7.6만 |
|---|
| 2026.07.16 | ₩57,085 | ₩57,205 | ₩56,951 | ₩57,179 | +0.16% | 21.9만 |
|---|
| 2026.07.15 | ₩57,112 | ₩57,165 | ₩56,897 | ₩57,152 | +0.07% | 4.1만 |
|---|
| 2026.07.14 | ₩57,125 | ₩57,246 | ₩56,924 | ₩56,924 | -0.35% | 8만 |
|---|
| 2026.07.13 | ₩57,045 | ₩57,045 | ₩56,684 | ₩56,897 | -0.26% | 5.2만 |
|---|
| 2026.07.10 | ₩57,232 | ₩57,232 | ₩56,978 | ₩57,098 | -0.23% | 5만 |
|---|
| 2026.07.09 | ₩57,018 | ₩57,192 | ₩56,897 | ₩56,897 | -0.21% | 4.6만 |
|---|
| 2026.07.08 | ₩57,125 | ₩57,161 | ₩56,951 | ₩57,138 | +0.02% | 4.4만 |
|---|
| 2026.07.07 | ₩57,272 | ₩57,313 | ₩57,085 | ₩57,153 | -0.21% | 3.8만 |
|---|
| 2026.07.06 | ₩57,353 | ₩57,897 | ₩57,232 | ₩57,406 | +0.09% | 5.7만 |
|---|
| 2026.07.02 | ₩57,420 | ₩57,420 | ₩57,192 | ₩57,326 | -0.16% | 7.1만 |
|---|
| 2026.07.01 | ₩57,286 | ₩57,380 | ₩57,220 | ₩57,299 | +0.02% | 9만 |
|---|
| 2026.06.30 | ₩57,540 | ₩57,741 | ₩57,380 | ₩57,393 | -0.26% | 6.4만 |
|---|
| 2026.06.29 | ₩57,581 | ₩57,687 | ₩57,500 | ₩57,657 | +0.13% | 4.9만 |
|---|
| 2026.06.26 | ₩57,755 | ₩57,849 | ₩57,553 | ₩57,795 | +0.07% | 6.7만 |
|---|
| 2026.06.25 | ₩57,795 | ₩57,875 | ₩57,634 | ₩57,755 | -0.07% | 7.9만 |
|---|
| 2026.06.24 | ₩57,554 | ₩57,728 | ₩57,554 | ₩57,711 | +0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩57,313 | ₩57,728 | ₩57,313 | ₩57,366 | +0.09% | 6.1만 |
|---|
| 2026.06.22 | ₩57,366 | ₩57,873 | ₩57,259 | ₩57,326 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩57,688 | ₩57,688 | ₩57,460 | ₩57,500 | -0.33% | 4.9만 |
|---|
| 2026.06.17 | ₩57,674 | ₩57,674 | ₩57,353 | ₩57,447 | -0.39% | 7.5만 |
|---|
| 2026.06.16 | ₩57,500 | ₩57,646 | ₩57,487 | ₩57,621 | +0.21% | 6.6만 |
|---|
| 2026.06.15 | ₩57,594 | ₩57,607 | ₩57,447 | ₩57,500 | -0.16% | 8.3만 |
|---|
| 2026.06.12 | ₩57,607 | ₩57,607 | ₩57,125 | ₩57,473 | -0.23% | 4.3만 |
|---|
| 2026.06.11 | ₩57,152 | ₩57,558 | ₩57,152 | ₩57,487 | +0.59% | 4.7만 |
|---|
| 2026.06.10 | ₩57,232 | ₩57,286 | ₩57,045 | ₩57,205 | -0.05% | 5만 |
|---|
| 2026.06.09 | ₩57,259 | ₩57,259 | ₩57,071 | ₩57,223 | -0.06% | 8.2만 |
|---|
| 2026.06.08 | ₩57,205 | ₩57,205 | ₩56,708 | ₩57,138 | -0.12% | 4.7만 |
|---|
| 2026.06.05 | ₩57,179 | ₩57,232 | ₩57,138 | ₩57,205 | +0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩57,500 | ₩57,500 | ₩57,353 | ₩57,353 | -0.26% | 5.2만 |
|---|
| 2026.06.03 | ₩57,380 | ₩57,380 | ₩57,252 | ₩57,353 | -0.05% | 5.5만 |
|---|
| 2026.06.02 | ₩57,433 | ₩57,514 | ₩57,386 | ₩57,433 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩57,205 | ₩57,460 | ₩57,192 | ₩57,460 | +0.45% | 6.3만 |
|---|
| 2026.05.29 | ₩57,393 | ₩57,492 | ₩57,360 | ₩57,473 | +0.14% | 7.7만 |
|---|
| 2026.05.28 | ₩57,219 | ₩57,406 | ₩57,199 | ₩57,326 | +0.19% | 6.3만 |
|---|
| 2026.05.27 | ₩57,393 | ₩57,527 | ₩57,112 | ₩57,473 | +0.14% | 4.8만 |
|---|
| 2026.05.26 | ₩57,393 | ₩57,406 | ₩57,272 | ₩57,393 | 0.00% | 9.9만 |
|---|
| 2026.05.22 | ₩57,219 | ₩57,380 | ₩56,844 | ₩57,246 | +0.05% | 6.3만 |
|---|
| 2026.05.21 | ₩56,951 | ₩57,192 | ₩56,917 | ₩57,179 | +0.40% | 5.7만 |
|---|
| 2026.05.20 | ₩56,911 | ₩57,152 | ₩56,810 | ₩57,152 | +0.42% | 6.8만 |
|---|
| 2026.05.19 | ₩56,790 | ₩56,883 | ₩56,716 | ₩56,763 | -0.05% | 17.5만 |
|---|
| 2026.05.18 | ₩57,179 | ₩57,179 | ₩56,964 | ₩57,058 | -0.21% | 6.7만 |
|---|
| 2026.05.15 | ₩57,071 | ₩57,339 | ₩56,671 | ₩57,038 | -0.06% | 8만 |
|---|
| 2026.05.14 | ₩57,581 | ₩57,581 | ₩57,386 | ₩57,406 | -0.30% | 8.3만 |
|---|
| 2026.05.13 | ₩57,567 | ₩57,621 | ₩57,272 | ₩57,420 | -0.26% | 3.9만 |
|---|
| 2026.05.12 | ₩57,406 | ₩57,607 | ₩57,326 | ₩57,433 | +0.05% | 17.3만 |
|---|
| 2026.05.11 | ₩57,674 | ₩57,755 | ₩57,554 | ₩57,574 | -0.17% | 5.4만 |
|---|
| 2026.05.08 | ₩57,715 | ₩57,815 | ₩57,620 | ₩57,681 | -0.06% | 4.8만 |
|---|
| 2026.05.07 | ₩57,728 | ₩57,936 | ₩57,514 | ₩57,514 | -0.37% | 5.7만 |
|---|
| 2026.05.06 | ₩57,648 | ₩57,768 | ₩57,487 | ₩57,768 | +0.21% | 5.9만 |
|---|
| 2026.05.05 | ₩57,406 | ₩57,554 | ₩57,380 | ₩57,514 | +0.19% | 8.3만 |
|---|
| 2026.05.04 | ₩57,554 | ₩57,728 | ₩57,306 | ₩57,473 | -0.14% | 7.1만 |
|---|
| 2026.05.01 | ₩57,701 | ₩57,701 | ₩57,520 | ₩57,621 | -0.14% | 19.4만 |
|---|
| 2026.04.30 | ₩57,500 | ₩57,621 | ₩57,393 | ₩57,480 | -0.03% | 6만 |
|---|
| 2026.04.29 | ₩57,728 | ₩57,728 | ₩57,313 | ₩57,473 | -0.44% | 5.4만 |
|---|
| 2026.04.28 | ₩57,969 | ₩57,969 | ₩57,701 | ₩57,855 | -0.20% | 4.8만 |
|---|
| 2026.04.27 | ₩58,130 | ₩58,130 | ₩57,849 | ₩57,942 | -0.32% | 6.9만 |
|---|
| 2026.04.24 | ₩57,942 | ₩58,023 | ₩57,808 | ₩58,023 | +0.14% | 5.6만 |
|---|
| 2026.04.23 | ₩58,063 | ₩58,063 | ₩57,768 | ₩57,889 | -0.30% | 5.7만 |
|---|
| 2026.04.22 | ₩58,103 | ₩58,261 | ₩57,956 | ₩58,009 | -0.16% | 8.8만 |
|---|
| 2026.04.21 | ₩57,983 | ₩58,217 | ₩57,875 | ₩57,875 | -0.18% | 6.7만 |
|---|
| 2026.04.20 | ₩58,237 | ₩58,626 | ₩57,984 | ₩58,143 | -0.16% | 10.1만 |
|---|
| 2026.04.17 | ₩58,197 | ₩58,210 | ₩58,036 | ₩58,143 | -0.09% | 5.7만 |
|---|
| 2026.04.16 | ₩58,224 | ₩58,371 | ₩57,823 | ₩57,942 | -0.48% | 8.7만 |
|---|
| 2026.04.15 | ₩58,210 | ₩58,210 | ₩57,929 | ₩58,117 | -0.16% | 6.3만 |
|---|
| 2026.04.14 | ₩58,063 | ₩58,097 | ₩57,795 | ₩58,076 | +0.02% | 5.2만 |
|---|
| 2026.04.13 | ₩57,835 | ₩57,969 | ₩57,728 | ₩57,969 | +0.23% | 7.2만 |
|---|
| 2026.04.10 | ₩57,956 | ₩57,956 | ₩57,768 | ₩57,822 | -0.23% | 5.8만 |
|---|
| 2026.04.09 | ₩57,996 | ₩57,996 | ₩57,701 | ₩57,875 | -0.21% | 7.4만 |
|---|
| 2026.04.08 | ₩57,983 | ₩58,063 | ₩57,668 | ₩57,889 | -0.16% | 23만 |
|---|
| 2026.04.07 | ₩57,661 | ₩57,755 | ₩57,500 | ₩57,741 | +0.14% | 6.4만 |
|---|
| 2026.04.06 | ₩57,607 | ₩57,728 | ₩57,547 | ₩57,688 | +0.14% | 8.2만 |
|---|
| 2026.04.02 | ₩57,500 | ₩57,782 | ₩57,500 | ₩57,768 | +0.47% | 4.9만 |
|---|
| 2026.04.01 | ₩57,581 | ₩57,845 | ₩57,554 | ₩57,601 | +0.03% | 8.9만 |
|---|
| 2026.03.31 | ₩57,862 | ₩57,862 | ₩57,554 | ₩57,674 | -0.32% | 7만 |
|---|
| 2026.03.30 | ₩57,487 | ₩57,581 | ₩57,420 | ₩57,514 | +0.05% | 6.8만 |
|---|
| 2026.03.27 | ₩57,353 | ₩57,487 | ₩57,239 | ₩57,433 | +0.14% | 6.7만 |
|---|
| 2026.03.26 | ₩57,715 | ₩57,715 | ₩57,380 | ₩57,427 | -0.50% | 8.3만 |
|---|
| 2026.03.25 | ₩57,728 | ₩57,862 | ₩57,406 | ₩57,748 | +0.03% | 4.6만 |
|---|
| 2026.03.24 | ₩57,594 | ₩57,633 | ₩57,361 | ₩57,567 | -0.05% | 7.1만 |
|---|
| 2026.03.23 | ₩57,554 | ₩57,771 | ₩57,554 | ₩57,715 | +0.28% | 7.2만 |
|---|
| 2026.03.20 | ₩58,009 | ₩58,009 | ₩57,468 | ₩57,514 | -0.85% | 3.9만 |
|---|
| 2026.03.19 | ₩57,822 | ₩58,063 | ₩57,755 | ₩58,009 | +0.32% | 16.2만 |
|---|
| 2026.03.18 | ₩58,023 | ₩58,224 | ₩57,894 | ₩57,929 | -0.16% | 7.1만 |
|---|
| 2026.03.17 | ₩58,130 | ₩58,224 | ₩58,023 | ₩58,224 | +0.16% | 7.3만 |
|---|
| 2026.03.16 | ₩57,956 | ₩58,103 | ₩57,902 | ₩58,009 | +0.09% | 6.2만 |
|---|
| 2026.03.13 | ₩57,942 | ₩58,023 | ₩57,701 | ₩57,795 | -0.25% | 6.2만 |
|---|
| 2026.03.12 | ₩58,023 | ₩58,110 | ₩57,744 | ₩57,929 | -0.16% | 6.4만 |
|---|
| 2026.03.11 | ₩58,331 | ₩58,331 | ₩58,036 | ₩58,050 | -0.48% | 7만 |
|---|
| 2026.03.10 | ₩58,478 | ₩58,478 | ₩58,197 | ₩58,344 | -0.23% | 6.6만 |
|---|
| 2026.03.09 | ₩58,224 | ₩58,492 | ₩58,197 | ₩58,492 | +0.46% | 8.3만 |
|---|
| 2026.03.06 | ₩58,197 | ₩58,418 | ₩58,146 | ₩58,271 | +0.13% | 7.1만 |
|---|
| 2026.03.05 | ₩58,304 | ₩58,425 | ₩58,170 | ₩58,425 | +0.21% | 6.3만 |
|---|
| 2026.03.04 | ₩58,733 | ₩58,934 | ₩58,385 | ₩58,452 | -0.48% | 8.2만 |
|---|
| 2026.03.03 | ₩58,344 | ₩58,626 | ₩58,344 | ₩58,612 | +0.46% | 6.7만 |
|---|
| 2026.03.02 | ₩58,894 | ₩58,894 | ₩58,532 | ₩58,653 | -0.41% | 9.9만 |
|---|
| 2026.02.27 | ₩58,907 | ₩58,907 | ₩58,653 | ₩58,867 | -0.07% | 7.3만 |
|---|
| 2026.02.26 | ₩58,693 | ₩58,760 | ₩58,639 | ₩58,760 | +0.11% | 5.3만 |
|---|
| 2026.02.25 | ₩58,867 | ₩58,907 | ₩58,572 | ₩58,854 | -0.02% | 8만 |
|---|
| 2026.02.24 | ₩58,907 | ₩58,907 | ₩58,720 | ₩58,880 | -0.05% | 8.1만 |
|---|
| 2026.02.23 | ₩58,733 | ₩58,934 | ₩58,733 | ₩58,847 | +0.19% | 7.2만 |
|---|
| 2026.02.20 | ₩58,760 | ₩58,867 | ₩58,626 | ₩58,733 | -0.05% | 12.5만 |
|---|
| 2026.02.19 | ₩58,773 | ₩58,773 | ₩58,653 | ₩58,693 | -0.14% | 6.2만 |
|---|
| 2026.02.18 | ₩58,907 | ₩58,994 | ₩58,679 | ₩58,706 | -0.34% | 11.2만 |
|---|
| 2026.02.17 | ₩58,813 | ₩58,867 | ₩58,733 | ₩58,813 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩58,800 | ₩58,800 | ₩58,621 | ₩58,800 | 0.00% | 11.7만 |
|---|
| 2026.02.12 | ₩58,371 | ₩58,612 | ₩58,318 | ₩58,586 | +0.37% | 10.3만 |
|---|
| 2026.02.11 | ₩58,291 | ₩58,437 | ₩58,210 | ₩58,331 | +0.07% | 8.8만 |
|---|
| 2026.02.10 | ₩58,291 | ₩58,519 | ₩58,291 | ₩58,465 | +0.30% | 9.8만 |
|---|
| 2026.02.09 | ₩58,063 | ₩58,599 | ₩58,063 | ₩58,277 | +0.37% | 10.6만 |
|---|
| 2026.02.06 | ₩58,184 | ₩58,224 | ₩58,076 | ₩58,184 | 0.00% | 12.1만 |
|---|
| 2026.02.05 | ₩58,076 | ₩58,251 | ₩58,024 | ₩58,251 | +0.30% | 10.9만 |
|---|
| 2026.02.04 | ₩57,942 | ₩58,036 | ₩57,942 | ₩57,983 | +0.07% | 5.8만 |
|---|
| 2026.02.03 | ₩57,983 | ₩58,559 | ₩57,902 | ₩57,996 | +0.02% | 12.1만 |
|---|
| 2026.02.02 | ₩58,023 | ₩58,089 | ₩57,956 | ₩57,983 | -0.07% | 119.9만 |
|---|
| 2026.01.30 | ₩58,197 | ₩58,519 | ₩57,969 | ₩58,050 | -0.25% | 8.3만 |
|---|
| 2026.01.29 | ₩57,929 | ₩58,177 | ₩57,929 | ₩58,090 | +0.28% | 8.1만 |
|---|
| 2026.01.28 | ₩58,157 | ₩58,330 | ₩58,130 | ₩58,170 | +0.02% | 13.1만 |
|---|
| 2026.01.27 | ₩58,224 | ₩58,344 | ₩58,103 | ₩58,245 | +0.04% | 14.9만 |
|---|
| 2026.01.26 | ₩58,237 | ₩58,304 | ₩58,180 | ₩58,264 | +0.05% | 5.1만 |
|---|
| 2026.01.23 | ₩58,210 | ₩58,304 | ₩58,023 | ₩58,209 | -0.00% | 7.5만 |
|---|
| 2026.01.22 | ₩58,009 | ₩58,210 | ₩58,001 | ₩58,157 | +0.25% | 6.6만 |
|---|
| 2026.01.21 | ₩57,969 | ₩58,130 | ₩57,949 | ₩58,090 | +0.21% | 4.8만 |
|---|
| 2026.01.20 | ₩57,902 | ₩58,089 | ₩57,835 | ₩57,957 | +0.09% | 6.9만 |
|---|
| 2026.01.16 | ₩58,210 | ₩58,291 | ₩58,130 | ₩58,157 | -0.09% | 7.1만 |
|---|
| 2026.01.15 | ₩58,358 | ₩58,409 | ₩58,264 | ₩58,331 | -0.05% | 7만 |
|---|
| 2026.01.14 | ₩58,318 | ₩58,454 | ₩58,117 | ₩58,344 | +0.05% | 7.8만 |
|---|
| 2026.01.13 | ₩58,264 | ₩58,422 | ₩58,170 | ₩58,257 | -0.01% | 7.9만 |
|---|
| 2026.01.12 | ₩58,264 | ₩58,277 | ₩58,157 | ₩58,197 | -0.11% | 9만 |
|---|
| 2026.01.09 | ₩58,291 | ₩58,425 | ₩58,164 | ₩58,264 | -0.05% | 7.5만 |
|---|
| 2026.01.08 | ₩58,117 | ₩58,233 | ₩58,117 | ₩58,150 | +0.06% | 5.6만 |
|---|
| 2026.01.07 | ₩58,251 | ₩58,375 | ₩58,143 | ₩58,277 | +0.05% | 5.6만 |
|---|
| 2026.01.06 | ₩58,291 | ₩58,291 | ₩58,090 | ₩58,184 | -0.18% | 7.6만 |
|---|
| 2026.01.05 | ₩58,103 | ₩58,237 | ₩58,103 | ₩58,197 | +0.16% | 6만 |
|---|
| 2026.01.02 | ₩58,344 | ₩58,545 | ₩58,074 | ₩58,103 | -0.41% | 10만 |
|---|
| 2025.12.31 | ₩58,277 | ₩58,331 | ₩58,117 | ₩58,197 | -0.14% | 6.8만 |
|---|
| 2025.12.30 | ₩58,210 | ₩58,358 | ₩58,204 | ₩58,277 | +0.12% | 6.7만 |
|---|
| 2025.12.29 | ₩58,559 | ₩58,586 | ₩58,485 | ₩58,566 | +0.01% | 9.1만 |
|---|
| 2025.12.26 | ₩58,626 | ₩58,827 | ₩58,425 | ₩58,465 | -0.27% | 4.7만 |
|---|
| 2025.12.24 | ₩58,452 | ₩58,478 | ₩58,318 | ₩58,458 | +0.01% | 2.8만 |
|---|
| 2025.12.23 | ₩58,157 | ₩58,358 | ₩58,157 | ₩58,318 | +0.28% | 7.6만 |
|---|
| 2025.12.22 | ₩58,304 | ₩58,418 | ₩58,304 | ₩58,344 | +0.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,371 | ₩58,465 | ₩58,331 | ₩58,331 | -0.07% | 3.5만 |
|---|
| 2025.12.18 | ₩58,344 | ₩58,519 | ₩58,344 | ₩58,438 | +0.16% | 8.5만 |
|---|
| 2025.12.17 | ₩58,264 | ₩58,365 | ₩58,170 | ₩58,331 | +0.11% | 11.8만 |
|---|
| 2025.12.16 | ₩58,264 | ₩58,465 | ₩58,157 | ₩58,398 | +0.23% | 5.8만 |
|---|
| 2025.12.15 | ₩58,331 | ₩58,331 | ₩58,170 | ₩58,210 | -0.21% | 5.9만 |
|---|
| 2025.12.12 | ₩58,277 | ₩58,277 | ₩58,102 | ₩58,184 | -0.16% | 7.4만 |
|---|
| 2025.12.11 | ₩58,411 | ₩58,545 | ₩58,314 | ₩58,371 | -0.07% | 7.4만 |
|---|
| 2025.12.10 | ₩58,157 | ₩58,358 | ₩58,103 | ₩58,331 | +0.30% | 7.7만 |
|---|
| 2025.12.09 | ₩58,358 | ₩58,358 | ₩58,117 | ₩58,130 | -0.39% | 6.9만 |
|---|
| 2025.12.08 | ₩58,264 | ₩58,291 | ₩58,076 | ₩58,217 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩58,438 | ₩58,452 | ₩58,264 | ₩58,291 | -0.25% | 6.5만 |
|---|
| 2025.12.04 | ₩58,492 | ₩58,492 | ₩58,385 | ₩58,411 | -0.14% | 24.7만 |
|---|
| 2025.12.03 | ₩58,545 | ₩58,545 | ₩58,398 | ₩58,478 | -0.11% | 5.1만 |
|---|
| 2025.12.02 | ₩58,358 | ₩58,746 | ₩58,331 | ₩58,358 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩58,358 | ₩58,405 | ₩58,292 | ₩58,365 | +0.01% | 4.5만 |
|---|
| 2025.11.28 | ₩58,733 | ₩58,733 | ₩58,552 | ₩58,612 | -0.21% | 3만 |
|---|
| 2025.11.26 | ₩58,653 | ₩58,720 | ₩58,438 | ₩58,700 | +0.08% | 6.8만 |
|---|
| 2025.11.25 | ₩58,693 | ₩58,907 | ₩58,693 | ₩58,813 | +0.21% | 4만 |
|---|
| 2025.11.24 | ₩58,639 | ₩58,733 | ₩58,612 | ₩58,733 | +0.16% | 9.7만 |
|---|
| 2025.11.21 | ₩58,586 | ₩58,679 | ₩58,499 | ₩58,612 | +0.05% | 6.9만 |
|---|
| 2025.11.20 | ₩58,532 | ₩58,540 | ₩58,411 | ₩58,478 | -0.09% | 22.3만 |
|---|
| 2025.11.19 | ₩58,358 | ₩58,492 | ₩58,358 | ₩58,385 | +0.05% | 8.8만 |
|---|
| 2025.11.18 | ₩58,411 | ₩58,570 | ₩58,338 | ₩58,358 | -0.09% | 4.9만 |
|---|
| 2025.11.17 | ₩58,344 | ₩58,398 | ₩58,277 | ₩58,344 | 0.00% | 4.3만 |
|---|
| 2025.11.14 | ₩58,344 | ₩58,478 | ₩58,279 | ₩58,324 | -0.03% | 5만 |
|---|
| 2025.11.13 | ₩58,411 | ₩58,517 | ₩58,344 | ₩58,344 | -0.11% | 4.6만 |
|---|
| 2025.11.12 | ₩58,559 | ₩58,612 | ₩58,462 | ₩58,586 | +0.05% | 5.8만 |
|---|
| 2025.11.11 | ₩58,559 | ₩58,626 | ₩58,446 | ₩58,626 | +0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩58,465 | ₩58,614 | ₩58,387 | ₩58,398 | -0.11% | 4.8만 |
|---|
| 2025.11.07 | ₩58,438 | ₩58,559 | ₩58,358 | ₩58,478 | +0.07% | 3.7만 |
|---|
| 2025.11.06 | ₩58,224 | ₩58,532 | ₩58,224 | ₩58,499 | +0.47% | 5.1만 |
|---|
| 2025.11.05 | ₩58,425 | ₩58,572 | ₩58,224 | ₩58,224 | -0.34% | 9.2만 |
|---|
| 2025.11.04 | ₩58,251 | ₩58,558 | ₩58,251 | ₩58,438 | +0.32% | 5.7만 |
|---|
| 2025.11.03 | ₩58,318 | ₩58,579 | ₩58,291 | ₩58,358 | +0.07% | 7.9만 |
|---|
| 2025.10.31 | ₩58,559 | ₩58,599 | ₩58,385 | ₩58,472 | -0.15% | 5.5만 |
|---|
| 2025.10.30 | ₩58,505 | ₩58,811 | ₩58,377 | ₩58,599 | +0.16% | 3.2만 |
|---|
| 2025.10.29 | ₩58,961 | ₩59,055 | ₩58,666 | ₩58,733 | -0.39% | 4.7만 |
|---|
| 2025.10.28 | ₩59,041 | ₩59,229 | ₩58,840 | ₩59,028 | -0.02% | 7.4만 |
|---|
| 2025.10.27 | ₩59,001 | ₩59,041 | ₩58,827 | ₩59,035 | +0.06% | 4.8만 |
|---|
| 2025.10.24 | ₩58,934 | ₩59,028 | ₩58,746 | ₩58,974 | +0.07% | 4.5만 |
|---|
| 2025.10.23 | ₩59,189 | ₩59,189 | ₩58,918 | ₩58,934 | -0.43% | 6.6만 |
|---|
| 2025.10.22 | ₩58,974 | ₩59,166 | ₩58,871 | ₩59,028 | +0.09% | 5.8만 |
|---|
| 2025.10.21 | ₩59,108 | ₩59,147 | ₩58,947 | ₩59,081 | -0.05% | 9.9만 |
|---|
| 2025.10.20 | ₩58,827 | ₩59,202 | ₩58,773 | ₩58,961 | +0.23% | 4.4만 |
|---|
| 2025.10.17 | ₩58,894 | ₩58,894 | ₩58,733 | ₩58,835 | -0.10% | 3.6만 |
|---|
| 2025.10.16 | ₩59,068 | ₩59,068 | ₩58,572 | ₩58,813 | -0.43% | 5.5만 |
|---|
| 2025.10.15 | ₩58,733 | ₩58,949 | ₩58,572 | ₩58,693 | -0.07% | 4.1만 |
|---|
| 2025.10.14 | ₩58,854 | ₩58,854 | ₩58,559 | ₩58,753 | -0.17% | 4.2만 |
|---|
| 2025.10.13 | ₩58,612 | ₩58,716 | ₩58,532 | ₩58,673 | +0.10% | 2.9만 |
|---|
| 2025.10.10 | ₩58,465 | ₩58,612 | ₩58,371 | ₩58,492 | +0.05% | 4.1만 |
|---|