시장 데이터를 불러오는 중
전체 종목
Fidelity International Value Factor ETF 과거 주가
Fidelity International Value Factor ETF · FIVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity International Value Factor ETF · FIVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,285 | ₩50,446 | ₩50,045 | ₩50,379 | +0.19% | 8만 |
| 2026.10.08 | ₩49,925 | ₩50,245 | ₩49,805 | ₩50,179 | +0.51% | 13.8만 |
| 2026.10.07 | ₩50,139 | ₩50,285 | ₩49,952 | ₩50,165 | +0.05% | 5.2만 |
| 2026.10.06 | ₩50,779 | ₩50,833 | ₩50,606 | ₩50,632 | -0.29% | 7.3만 |
| 2026.10.05 | ₩50,499 | ₩50,646 | ₩50,232 | ₩50,552 | +0.11% | 6.3만 |
| 2026.10.02 | ₩50,512 | ₩50,754 | ₩50,386 | ₩50,619 | +0.21% | 7.2만 |
| 2026.10.01 | ₩50,566 | ₩50,566 | ₩50,105 | ₩50,285 | -0.55% | 12.2만 |
| 2026.09.30 | ₩51,260 | ₩51,260 | ₩50,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,779 |
| -0.94% |
| 11.8만 |
| 2026.09.29 | ₩51,166 | ₩51,333 | ₩50,739 | ₩51,033 | -0.26% | 8.1만 |
|---|
| 2026.09.28 | ₩51,460 | ₩51,673 | ₩51,220 | ₩51,406 | -0.10% | 5.1만 |
|---|
| 2026.09.25 | ₩51,473 | ₩51,760 | ₩51,393 | ₩51,740 | +0.52% | 9만 |
|---|
| 2026.09.24 | ₩51,447 | ₩51,527 | ₩51,113 | ₩51,353 | -0.18% | 11.1만 |
|---|
| 2026.09.23 | ₩52,047 | ₩52,051 | ₩51,567 | ₩51,700 | -0.67% | 10.2만 |
|---|
| 2026.09.22 | ₩52,274 | ₩52,621 | ₩52,074 | ₩52,501 | +0.43% | 25.5만 |
|---|
| 2026.09.21 | ₩52,527 | ₩52,527 | ₩52,048 | ₩52,287 | -0.46% | 13.9만 |
|---|
| 2026.09.18 | ₩52,087 | ₩52,087 | ₩51,793 | ₩51,967 | -0.23% | 6.1만 |
|---|
| 2026.09.17 | ₩52,981 | ₩53,035 | ₩52,794 | ₩52,888 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩52,701 | ₩52,885 | ₩52,060 | ₩52,274 | -0.81% | 7만 |
|---|
| 2026.09.15 | ₩52,661 | ₩52,741 | ₩52,447 | ₩52,634 | -0.05% | 6만 |
|---|
| 2026.09.14 | ₩52,768 | ₩53,274 | ₩52,634 | ₩52,915 | +0.28% | 9.8만 |
|---|
| 2026.09.11 | ₩53,155 | ₩53,193 | ₩52,975 | ₩53,101 | -0.10% | 4.4만 |
|---|
| 2026.09.10 | ₩52,821 | ₩52,834 | ₩52,487 | ₩52,594 | -0.43% | 5.7만 |
|---|
| 2026.09.09 | ₩53,368 | ₩53,368 | ₩52,874 | ₩53,008 | -0.68% | 9.4만 |
|---|
| 2026.09.08 | ₩53,769 | ₩53,835 | ₩53,422 | ₩53,435 | -0.62% | 7.8만 |
|---|
| 2026.09.04 | ₩53,742 | ₩53,995 | ₩53,742 | ₩53,862 | +0.22% | 5.6만 |
|---|
| 2026.09.03 | ₩53,555 | ₩54,045 | ₩53,555 | ₩53,922 | +0.69% | 7만 |
|---|
| 2026.09.02 | ₩52,968 | ₩53,168 | ₩52,968 | ₩53,168 | +0.38% | 6만 |
|---|
| 2026.09.01 | ₩52,981 | ₩53,115 | ₩52,648 | ₩52,808 | -0.33% | 8.3만 |
|---|
| 2026.08.31 | ₩53,382 | ₩53,382 | ₩52,915 | ₩53,035 | -0.65% | 15만 |
|---|
| 2026.08.28 | ₩53,475 | ₩53,568 | ₩53,061 | ₩53,128 | -0.65% | 8만 |
|---|
| 2026.08.27 | ₩53,595 | ₩53,595 | ₩53,201 | ₩53,382 | -0.40% | 11.6만 |
|---|
| 2026.08.26 | ₩53,835 | ₩53,835 | ₩53,526 | ₩53,555 | -0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩53,809 | ₩53,901 | ₩53,635 | ₩53,889 | +0.15% | 9만 |
|---|
| 2026.08.24 | ₩53,622 | ₩53,702 | ₩53,459 | ₩53,635 | +0.02% | 10.1만 |
|---|
| 2026.08.21 | ₩53,662 | ₩53,769 | ₩53,555 | ₩53,649 | -0.02% | 9.9만 |
|---|
| 2026.08.20 | ₩53,101 | ₩53,328 | ₩52,730 | ₩53,115 | +0.03% | 7.4만 |
|---|
| 2026.08.19 | ₩53,382 | ₩53,522 | ₩53,168 | ₩53,181 | -0.38% | 9.7만 |
|---|
| 2026.08.18 | ₩53,595 | ₩53,595 | ₩53,128 | ₩53,141 | -0.85% | 8.4만 |
|---|
| 2026.08.17 | ₩53,822 | ₩53,889 | ₩53,715 | ₩53,755 | -0.12% | 11.4만 |
|---|
| 2026.08.14 | ₩53,742 | ₩53,795 | ₩53,568 | ₩53,635 | -0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩53,582 | ₩53,635 | ₩53,382 | ₩53,608 | +0.05% | 7.9만 |
|---|
| 2026.08.12 | ₩53,542 | ₩53,595 | ₩53,264 | ₩53,408 | -0.25% | 9.1만 |
|---|
| 2026.08.11 | ₩53,355 | ₩53,475 | ₩53,088 | ₩53,223 | -0.25% | 7.5만 |
|---|
| 2026.08.10 | ₩53,342 | ₩53,555 | ₩53,128 | ₩53,181 | -0.30% | 16.6만 |
|---|
| 2026.08.07 | ₩53,555 | ₩53,670 | ₩53,342 | ₩53,572 | +0.03% | 9.3만 |
|---|
| 2026.08.06 | ₩53,315 | ₩53,462 | ₩53,048 | ₩53,115 | -0.38% | 7.7만 |
|---|
| 2026.08.05 | ₩53,422 | ₩53,555 | ₩53,128 | ₩53,128 | -0.55% | 12.8만 |
|---|
| 2026.08.04 | ₩52,955 | ₩53,248 | ₩52,828 | ₩53,148 | +0.37% | 11.2만 |
|---|
| 2026.08.03 | ₩52,768 | ₩52,781 | ₩52,385 | ₩52,688 | -0.15% | 13.4만 |
|---|
| 2026.07.31 | ₩52,447 | ₩52,447 | ₩51,693 | ₩52,181 | -0.51% | 7.3만 |
|---|
| 2026.07.30 | ₩51,740 | ₩52,521 | ₩51,740 | ₩52,421 | +1.32% | 12.5만 |
|---|
| 2026.07.29 | ₩51,380 | ₩51,887 | ₩50,979 | ₩51,153 | -0.44% | 5.7만 |
|---|
| 2026.07.28 | ₩51,220 | ₩51,680 | ₩51,153 | ₩51,460 | +0.47% | 8.1만 |
|---|
| 2026.07.27 | ₩51,834 | ₩51,887 | ₩51,420 | ₩51,631 | -0.39% | 6.6만 |
|---|
| 2026.07.24 | ₩51,540 | ₩51,727 | ₩51,340 | ₩51,433 | -0.21% | 4.9만 |
|---|
| 2026.07.23 | ₩51,473 | ₩51,473 | ₩51,206 | ₩51,300 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩51,887 | ₩52,087 | ₩51,874 | ₩51,874 | -0.03% | 4.7만 |
|---|
| 2026.07.21 | ₩51,447 | ₩51,753 | ₩51,273 | ₩51,693 | +0.48% | 6.9만 |
|---|
| 2026.07.20 | ₩51,406 | ₩51,406 | ₩50,793 | ₩50,966 | -0.86% | 8.1만 |
|---|
| 2026.07.17 | ₩51,033 | ₩51,340 | ₩50,806 | ₩51,233 | +0.39% | 6.7만 |
|---|
| 2026.07.16 | ₩51,660 | ₩51,767 | ₩51,447 | ₩51,527 | -0.26% | 10만 |
|---|
| 2026.07.15 | ₩52,154 | ₩52,207 | ₩51,713 | ₩52,114 | -0.08% | 10.6만 |
|---|
| 2026.07.14 | ₩51,914 | ₩52,167 | ₩51,713 | ₩51,820 | -0.18% | 9만 |
|---|
| 2026.07.13 | ₩51,593 | ₩51,620 | ₩51,246 | ₩51,340 | -0.49% | 6.5만 |
|---|
| 2026.07.10 | ₩51,673 | ₩52,007 | ₩51,640 | ₩51,874 | +0.39% | 10.8만 |
|---|
| 2026.07.09 | ₩51,353 | ₩51,660 | ₩51,353 | ₩51,540 | +0.36% | 5.8만 |
|---|
| 2026.07.08 | ₩51,046 | ₩51,166 | ₩50,619 | ₩51,166 | +0.24% | 6.1만 |
|---|
| 2026.07.07 | ₩51,647 | ₩51,740 | ₩51,206 | ₩51,340 | -0.59% | 7.1만 |
|---|
| 2026.07.06 | ₩51,553 | ₩51,980 | ₩51,553 | ₩51,914 | +0.70% | 6.2만 |
|---|
| 2026.07.02 | ₩51,633 | ₩51,820 | ₩51,006 | ₩51,353 | -0.54% | 8.1만 |
|---|
| 2026.07.01 | ₩51,193 | ₩51,246 | ₩51,003 | ₩51,023 | -0.33% | 11.1만 |
|---|
| 2026.06.30 | ₩51,273 | ₩51,513 | ₩51,173 | ₩51,406 | +0.26% | 14.3만 |
|---|
| 2026.06.29 | ₩51,059 | ₩51,206 | ₩50,659 | ₩51,166 | +0.21% | 6.9만 |
|---|
| 2026.06.26 | ₩51,046 | ₩51,233 | ₩50,873 | ₩51,100 | +0.10% | 5.2만 |
|---|
| 2026.06.25 | ₩51,366 | ₩51,600 | ₩51,120 | ₩51,406 | +0.08% | 8만 |
|---|
| 2026.06.24 | ₩50,713 | ₩50,726 | ₩50,419 | ₩50,526 | -0.37% | 7.5만 |
|---|
| 2026.06.23 | ₩50,806 | ₩51,193 | ₩50,232 | ₩50,766 | -0.08% | 6.4만 |
|---|
| 2026.06.22 | ₩51,807 | ₩52,034 | ₩51,735 | ₩51,967 | +0.31% | 9.8만 |
|---|
| 2026.06.18 | ₩51,727 | ₩51,727 | ₩51,334 | ₩51,580 | -0.28% | 15.7만 |
|---|
| 2026.06.17 | ₩52,568 | ₩52,728 | ₩51,787 | ₩51,847 | -1.37% | 9.7만 |
|---|
| 2026.06.16 | ₩52,568 | ₩52,634 | ₩52,274 | ₩52,287 | -0.53% | 9.2만 |
|---|
| 2026.06.15 | ₩52,861 | ₩52,861 | ₩52,314 | ₩52,381 | -0.91% | 8.2만 |
|---|
| 2026.06.12 | ₩51,860 | ₩52,120 | ₩51,487 | ₩52,100 | +0.46% | 11.1만 |
|---|
| 2026.06.11 | ₩50,659 | ₩51,713 | ₩50,459 | ₩51,633 | +1.92% | 8.1만 |
|---|
| 2026.06.10 | ₩50,392 | ₩50,572 | ₩49,938 | ₩49,938 | -0.90% | 10.6만 |
|---|
| 2026.06.09 | ₩51,006 | ₩51,153 | ₩50,045 | ₩50,672 | -0.65% | 6.4만 |
|---|
| 2026.06.08 | ₩50,753 | ₩50,805 | ₩50,472 | ₩50,552 | -0.39% | 7.4만 |
|---|
| 2026.06.05 | ₩51,140 | ₩51,153 | ₩50,045 | ₩50,059 | -2.11% | 7.6만 |
|---|
| 2026.06.04 | ₩51,273 | ₩51,700 | ₩51,273 | ₩51,527 | +0.49% | 6.7만 |
|---|
| 2026.06.03 | ₩51,380 | ₩51,380 | ₩51,113 | ₩51,126 | -0.49% | 4.2만 |
|---|
| 2026.06.02 | ₩50,913 | ₩51,380 | ₩50,913 | ₩51,313 | +0.79% | 5.1만 |
|---|
| 2026.06.01 | ₩50,579 | ₩50,939 | ₩50,379 | ₩50,672 | +0.18% | 6.7만 |
|---|
| 2026.05.29 | ₩51,019 | ₩51,180 | ₩50,833 | ₩50,833 | -0.37% | 17.7만 |
|---|
| 2026.05.28 | ₩50,672 | ₩51,019 | ₩50,379 | ₩50,806 | +0.26% | 6만 |
|---|
| 2026.05.27 | ₩51,086 | ₩51,086 | ₩50,726 | ₩50,819 | -0.52% | 8.7만 |
|---|
| 2026.05.26 | ₩50,713 | ₩51,160 | ₩50,713 | ₩51,029 | +0.62% | 7.1만 |
|---|
| 2026.05.22 | ₩50,659 | ₩50,666 | ₩50,259 | ₩50,419 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩49,965 | ₩50,713 | ₩49,738 | ₩50,592 | +1.26% | 6.8만 |
|---|
| 2026.05.20 | ₩49,698 | ₩50,366 | ₩49,551 | ₩50,232 | +1.07% | 6만 |
|---|
| 2026.05.19 | ₩49,712 | ₩49,712 | ₩49,298 | ₩49,498 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩49,725 | ₩50,032 | ₩49,498 | ₩49,925 | +0.40% | 4.1만 |
|---|
| 2026.05.15 | ₩49,645 | ₩49,818 | ₩49,325 | ₩49,525 | -0.24% | 7.4만 |
|---|
| 2026.05.14 | ₩50,446 | ₩50,526 | ₩50,259 | ₩50,259 | -0.37% | 11.4만 |
|---|
| 2026.05.13 | ₩49,938 | ₩50,432 | ₩49,938 | ₩50,432 | +0.99% | 12.2만 |
|---|
| 2026.05.12 | ₩49,805 | ₩49,979 | ₩49,531 | ₩49,898 | +0.19% | 13.6만 |
|---|
| 2026.05.11 | ₩50,019 | ₩50,245 | ₩50,019 | ₩50,152 | +0.27% | 6.1만 |
|---|
| 2026.05.08 | ₩49,872 | ₩50,145 | ₩49,778 | ₩50,072 | +0.40% | 7.4만 |
|---|
| 2026.05.07 | ₩50,312 | ₩50,379 | ₩49,445 | ₩49,445 | -1.72% | 10.5만 |
|---|
| 2026.05.06 | ₩50,219 | ₩50,472 | ₩50,205 | ₩50,432 | +0.43% | 8.4만 |
|---|
| 2026.05.05 | ₩48,898 | ₩49,204 | ₩48,751 | ₩49,151 | +0.52% | 11.5만 |
|---|
| 2026.05.04 | ₩48,671 | ₩48,938 | ₩48,244 | ₩48,470 | -0.41% | 9.9만 |
|---|
| 2026.05.01 | ₩49,271 | ₩49,298 | ₩48,978 | ₩49,004 | -0.54% | 8.3만 |
|---|
| 2026.04.30 | ₩48,404 | ₩49,198 | ₩48,404 | ₩49,138 | +1.52% | 9.5만 |
|---|
| 2026.04.29 | ₩48,124 | ₩48,124 | ₩47,590 | ₩47,803 | -0.67% | 11.2만 |
|---|
| 2026.04.28 | ₩48,270 | ₩48,444 | ₩48,110 | ₩48,270 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩48,457 | ₩48,563 | ₩48,317 | ₩48,357 | -0.21% | 6.1만 |
|---|
| 2026.04.24 | ₩48,364 | ₩48,575 | ₩48,217 | ₩48,497 | +0.28% | 6.4만 |
|---|
| 2026.04.23 | ₩48,511 | ₩48,711 | ₩47,903 | ₩48,350 | -0.33% | 6.1만 |
|---|
| 2026.04.22 | ₩48,791 | ₩48,791 | ₩48,497 | ₩48,597 | -0.40% | 5.2만 |
|---|
| 2026.04.21 | ₩49,231 | ₩49,245 | ₩48,497 | ₩48,497 | -1.49% | 8.1만 |
|---|
| 2026.04.20 | ₩49,431 | ₩49,485 | ₩49,251 | ₩49,485 | +0.11% | 6.3만 |
|---|
| 2026.04.17 | ₩49,698 | ₩49,925 | ₩49,478 | ₩49,621 | -0.16% | 10.7만 |
|---|
| 2026.04.16 | ₩49,311 | ₩49,325 | ₩48,964 | ₩49,044 | -0.54% | 7.3만 |
|---|
| 2026.04.15 | ₩49,285 | ₩49,285 | ₩49,018 | ₩49,218 | -0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩49,405 | ₩49,538 | ₩49,222 | ₩49,525 | +0.24% | 11.4만 |
|---|
| 2026.04.13 | ₩48,324 | ₩49,058 | ₩48,224 | ₩48,998 | +1.39% | 8.8만 |
|---|
| 2026.04.10 | ₩48,817 | ₩48,991 | ₩48,524 | ₩48,777 | -0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩48,364 | ₩48,815 | ₩48,177 | ₩48,551 | +0.39% | 18.6만 |
|---|
| 2026.04.08 | ₩48,884 | ₩49,084 | ₩48,390 | ₩48,764 | -0.25% | 16.5만 |
|---|
| 2026.04.07 | ₩46,936 | ₩47,043 | ₩46,435 | ₩46,869 | -0.14% | 57.4만 |
|---|
| 2026.04.06 | ₩46,722 | ₩47,203 | ₩46,722 | ₩47,163 | +0.94% | 17.4만 |
|---|
| 2026.04.02 | ₩46,162 | ₩47,309 | ₩46,055 | ₩46,909 | +1.62% | 12.6만 |
|---|
| 2026.04.01 | ₩46,936 | ₩47,470 | ₩46,936 | ₩47,189 | +0.54% | 18.6만 |
|---|
| 2026.03.31 | ₩45,695 | ₩46,455 | ₩45,524 | ₩46,455 | +1.66% | 8.9만 |
|---|
| 2026.03.30 | ₩45,334 | ₩45,601 | ₩44,913 | ₩45,094 | -0.53% | 13.1만 |
|---|
| 2026.03.27 | ₩45,121 | ₩45,381 | ₩44,814 | ₩44,947 | -0.38% | 16.8만 |
|---|
| 2026.03.26 | ₩45,561 | ₩45,988 | ₩45,288 | ₩45,308 | -0.56% | 11.2만 |
|---|
| 2026.03.25 | ₩46,268 | ₩46,349 | ₩45,988 | ₩46,135 | -0.29% | 35.6만 |
|---|
| 2026.03.24 | ₩45,188 | ₩45,855 | ₩45,188 | ₩45,561 | +0.83% | 9.6만 |
|---|
| 2026.03.23 | ₩45,334 | ₩46,188 | ₩45,308 | ₩45,681 | +0.77% | 22.5만 |
|---|
| 2026.03.20 | ₩45,708 | ₩45,708 | ₩44,400 | ₩44,587 | -2.45% | 21.1만 |
|---|
| 2026.03.19 | ₩45,748 | ₩46,562 | ₩45,521 | ₩46,309 | +1.23% | 20.2만 |
|---|
| 2026.03.18 | ₩47,123 | ₩47,283 | ₩46,482 | ₩46,549 | -1.22% | 6.9만 |
|---|
| 2026.03.17 | ₩47,376 | ₩47,630 | ₩47,203 | ₩47,252 | -0.26% | 10.5만 |
|---|
| 2026.03.16 | ₩46,642 | ₩47,176 | ₩46,642 | ₩47,083 | +0.94% | 22.4만 |
|---|
| 2026.03.13 | ₩46,909 | ₩47,036 | ₩46,188 | ₩46,228 | -1.45% | 26.5만 |
|---|
| 2026.03.12 | ₩47,016 | ₩47,096 | ₩46,535 | ₩46,749 | -0.57% | 26만 |
|---|
| 2026.03.11 | ₩47,536 | ₩47,723 | ₩47,269 | ₩47,630 | +0.20% | 13.9만 |
|---|
| 2026.03.10 | ₩47,897 | ₩48,337 | ₩47,590 | ₩47,630 | -0.56% | 21.1만 |
|---|
| 2026.03.09 | ₩46,522 | ₩47,660 | ₩46,215 | ₩47,416 | +1.92% | 20.4만 |
|---|
| 2026.03.06 | ₩47,029 | ₩47,503 | ₩46,842 | ₩47,269 | +0.51% | 30만 |
|---|
| 2026.03.05 | ₩48,270 | ₩48,310 | ₩47,430 | ₩47,897 | -0.77% | 22.8만 |
|---|
| 2026.03.04 | ₩48,551 | ₩48,871 | ₩48,417 | ₩48,791 | +0.49% | 15.8만 |
|---|
| 2026.03.03 | ₩48,057 | ₩48,551 | ₩47,256 | ₩48,444 | +0.81% | 31.6만 |
|---|
| 2026.03.02 | ₩49,872 | ₩50,049 | ₩49,511 | ₩49,938 | +0.13% | 30.7만 |
|---|
| 2026.02.27 | ₩50,886 | ₩51,100 | ₩50,779 | ₩50,806 | -0.16% | 22.6만 |
|---|
| 2026.02.26 | ₩50,886 | ₩50,979 | ₩50,566 | ₩50,953 | +0.13% | 13.5만 |
|---|
| 2026.02.25 | ₩50,486 | ₩50,939 | ₩50,486 | ₩50,779 | +0.58% | 16.6만 |
|---|
| 2026.02.24 | ₩50,192 | ₩50,492 | ₩50,132 | ₩50,419 | +0.45% | 17.9만 |
|---|
| 2026.02.23 | ₩50,672 | ₩50,846 | ₩50,305 | ₩50,472 | -0.40% | 16.9만 |
|---|
| 2026.02.20 | ₩50,272 | ₩50,646 | ₩50,192 | ₩50,646 | +0.74% | 21.6만 |
|---|
| 2026.02.19 | ₩50,446 | ₩50,446 | ₩50,032 | ₩50,406 | -0.08% | 15.1만 |
|---|
| 2026.02.18 | ₩50,379 | ₩50,672 | ₩50,219 | ₩50,512 | +0.26% | 16.8만 |
|---|
| 2026.02.17 | ₩50,112 | ₩50,406 | ₩49,698 | ₩50,406 | +0.59% | 16.5만 |
|---|
| 2026.02.13 | ₩50,045 | ₩50,366 | ₩49,812 | ₩50,366 | +0.64% | 20.3만 |
|---|
| 2026.02.12 | ₩50,966 | ₩50,966 | ₩50,112 | ₩50,245 | -1.41% | 38만 |
|---|
| 2026.02.11 | ₩50,819 | ₩50,819 | ₩50,312 | ₩50,753 | -0.13% | 19.7만 |
|---|
| 2026.02.10 | ₩50,713 | ₩50,753 | ₩50,475 | ₩50,486 | -0.45% | 19.7만 |
|---|
| 2026.02.09 | ₩50,139 | ₩50,539 | ₩50,045 | ₩50,526 | +0.77% | 29.3만 |
|---|
| 2026.02.06 | ₩49,245 | ₩49,858 | ₩49,245 | ₩49,818 | +1.17% | 27.6만 |
|---|
| 2026.02.05 | ₩48,911 | ₩49,218 | ₩48,617 | ₩48,777 | -0.27% | 36.5만 |
|---|
| 2026.02.04 | ₩49,818 | ₩49,964 | ₩49,311 | ₩49,645 | -0.35% | 28.4만 |
|---|
| 2026.02.03 | ₩49,218 | ₩49,451 | ₩48,924 | ₩49,311 | +0.19% | 36만 |
|---|
| 2026.02.02 | ₩48,711 | ₩49,071 | ₩48,671 | ₩49,031 | +0.66% | 19.4만 |
|---|
| 2026.01.30 | ₩49,071 | ₩49,138 | ₩48,377 | ₩48,697 | -0.76% | 19.9만 |
|---|
| 2026.01.29 | ₩49,551 | ₩49,632 | ₩48,764 | ₩49,365 | -0.38% | 32만 |
|---|
| 2026.01.28 | ₩49,058 | ₩49,091 | ₩48,604 | ₩48,951 | -0.22% | 23.6만 |
|---|
| 2026.01.27 | ₩49,018 | ₩49,351 | ₩49,018 | ₩49,285 | +0.54% | 19.6만 |
|---|
| 2026.01.26 | ₩48,377 | ₩48,711 | ₩48,377 | ₩48,484 | +0.22% | 24.5만 |
|---|
| 2026.01.23 | ₩47,857 | ₩48,150 | ₩47,753 | ₩48,097 | +0.50% | 15.6만 |
|---|
| 2026.01.22 | ₩47,883 | ₩48,034 | ₩47,803 | ₩47,990 | +0.22% | 14.7만 |
|---|
| 2026.01.21 | ₩47,256 | ₩47,603 | ₩47,029 | ₩47,563 | +0.65% | 23.6만 |
|---|
| 2026.01.20 | ₩47,309 | ₩47,309 | ₩46,869 | ₩47,003 | -0.65% | 30만 |
|---|
| 2026.01.16 | ₩47,536 | ₩47,536 | ₩47,229 | ₩47,470 | -0.14% | 55.6만 |
|---|
| 2026.01.15 | ₩47,563 | ₩47,563 | ₩47,376 | ₩47,430 | -0.28% | 29만 |
|---|
| 2026.01.14 | ₩47,296 | ₩47,443 | ₩47,263 | ₩47,403 | +0.23% | 11.2만 |
|---|
| 2026.01.13 | ₩47,323 | ₩47,323 | ₩47,016 | ₩47,096 | -0.48% | 18.4만 |
|---|
| 2026.01.12 | ₩47,083 | ₩47,363 | ₩47,083 | ₩47,363 | +0.60% | 17.2만 |
|---|
| 2026.01.09 | ₩46,816 | ₩47,029 | ₩46,816 | ₩47,016 | +0.43% | 13만 |
|---|
| 2026.01.08 | ₩46,522 | ₩46,762 | ₩46,375 | ₩46,669 | +0.32% | 19.1만 |
|---|
| 2026.01.07 | ₩46,936 | ₩46,936 | ₩46,567 | ₩46,656 | -0.60% | 21.1만 |
|---|
| 2026.01.06 | ₩46,882 | ₩46,972 | ₩46,816 | ₩46,896 | +0.03% | 52.1만 |
|---|
| 2026.01.05 | ₩46,429 | ₩46,802 | ₩46,315 | ₩46,802 | +0.80% | 15.7만 |
|---|
| 2026.01.02 | ₩46,255 | ₩46,255 | ₩45,980 | ₩46,242 | -0.03% | 16.2만 |
|---|
| 2025.12.31 | ₩45,828 | ₩45,828 | ₩45,607 | ₩45,681 | -0.32% | 16.7만 |
|---|
| 2025.12.30 | ₩46,002 | ₩46,042 | ₩45,902 | ₩45,922 | -0.17% | 14.5만 |
|---|
| 2025.12.29 | ₩45,935 | ₩45,935 | ₩45,648 | ₩45,748 | -0.41% | 22.7만 |
|---|
| 2025.12.26 | ₩46,015 | ₩46,015 | ₩45,775 | ₩45,868 | -0.32% | 11.6만 |
|---|
| 2025.12.24 | ₩45,641 | ₩45,788 | ₩45,641 | ₩45,735 | +0.20% | 5.9만 |
|---|
| 2025.12.23 | ₩45,575 | ₩45,721 | ₩45,575 | ₩45,695 | +0.26% | 21.4만 |
|---|
| 2025.12.22 | ₩45,308 | ₩45,401 | ₩45,161 | ₩45,388 | +0.18% | 11.2만 |
|---|
| 2025.12.19 | ₩45,027 | ₩45,321 | ₩45,027 | ₩45,161 | +0.30% | 8.7만 |
|---|
| 2025.12.18 | ₩45,174 | ₩45,265 | ₩44,946 | ₩45,041 | -0.30% | 6.5만 |
|---|
| 2025.12.17 | ₩44,987 | ₩45,094 | ₩44,774 | ₩44,801 | -0.42% | 7.6만 |
|---|
| 2025.12.16 | ₩45,294 | ₩45,294 | ₩44,927 | ₩45,067 | -0.50% | 10.1만 |
|---|
| 2025.12.15 | ₩45,388 | ₩45,388 | ₩45,107 | ₩45,254 | -0.29% | 10.8만 |
|---|
| 2025.12.12 | ₩45,188 | ₩45,268 | ₩44,720 | ₩45,001 | -0.41% | 10.4만 |
|---|
| 2025.12.11 | ₩44,801 | ₩45,177 | ₩44,801 | ₩45,107 | +0.69% | 6.4만 |
|---|
| 2025.12.10 | ₩44,133 | ₩44,654 | ₩44,093 | ₩44,627 | +1.12% | 7.7만 |
|---|
| 2025.12.09 | ₩44,080 | ₩44,159 | ₩43,972 | ₩44,000 | -0.18% | 7.2만 |
|---|
| 2025.12.08 | ₩44,187 | ₩44,187 | ₩43,853 | ₩43,920 | -0.60% | 7.2만 |
|---|
| 2025.12.05 | ₩44,107 | ₩44,173 | ₩43,940 | ₩43,980 | -0.29% | 6.7만 |
|---|
| 2025.12.04 | ₩44,147 | ₩44,172 | ₩43,973 | ₩44,040 | -0.24% | 4.1만 |
|---|
| 2025.12.03 | ₩43,853 | ₩43,853 | ₩43,666 | ₩43,825 | -0.06% | 4.8만 |
|---|
| 2025.12.02 | ₩43,866 | ₩43,866 | ₩43,519 | ₩43,700 | -0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩43,639 | ₩43,800 | ₩43,613 | ₩43,622 | -0.04% | 5.3만 |
|---|
| 2025.11.28 | ₩43,506 | ₩43,653 | ₩43,414 | ₩43,638 | +0.30% | 3.1만 |
|---|
| 2025.11.26 | ₩43,239 | ₩43,575 | ₩43,239 | ₩43,479 | +0.56% | 6.2만 |
|---|
| 2025.11.25 | ₩42,545 | ₩42,999 | ₩42,545 | ₩42,932 | +0.91% | 7.2만 |
|---|
| 2025.11.24 | ₩42,225 | ₩42,465 | ₩42,158 | ₩42,452 | +0.54% | 5.4만 |
|---|
| 2025.11.21 | ₩41,838 | ₩42,292 | ₩41,811 | ₩42,191 | +0.85% | 9.1만 |
|---|
| 2025.11.20 | ₩42,345 | ₩42,412 | ₩41,491 | ₩41,531 | -1.92% | 7.8만 |
|---|
| 2025.11.19 | ₩42,145 | ₩42,352 | ₩41,991 | ₩42,151 | +0.02% | 8.6만 |
|---|
| 2025.11.18 | ₩42,198 | ₩42,345 | ₩41,958 | ₩42,224 | +0.06% | 8.6만 |
|---|
| 2025.11.17 | ₩42,905 | ₩43,066 | ₩42,497 | ₩42,665 | -0.56% | 6.2만 |
|---|
| 2025.11.14 | ₩42,892 | ₩43,272 | ₩42,892 | ₩43,226 | +0.78% | 4.2만 |
|---|
| 2025.11.13 | ₩43,613 | ₩43,733 | ₩43,259 | ₩43,306 | -0.70% | 8만 |
|---|
| 2025.11.12 | ₩43,399 | ₩43,679 | ₩43,399 | ₩43,653 | +0.58% | 7.4만 |
|---|
| 2025.11.11 | ₩43,012 | ₩43,199 | ₩43,012 | ₩43,146 | +0.31% | 4.7만 |
|---|
| 2025.11.10 | ₩42,665 | ₩42,812 | ₩42,485 | ₩42,765 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩42,051 | ₩42,252 | ₩41,878 | ₩42,238 | +0.44% | 3.6만 |
|---|
| 2025.11.06 | ₩42,332 | ₩42,332 | ₩42,045 | ₩42,125 | -0.49% | 7.8만 |
|---|
| 2025.11.05 | ₩41,784 | ₩42,185 | ₩41,784 | ₩42,118 | +0.80% | 3.6만 |
|---|
| 2025.11.04 | ₩41,771 | ₩41,905 | ₩41,651 | ₩41,678 | -0.22% | 6만 |
|---|
| 2025.11.03 | ₩42,292 | ₩42,292 | ₩42,105 | ₩42,205 | -0.21% | 4.4만 |
|---|
| 2025.10.31 | ₩42,452 | ₩42,452 | ₩42,097 | ₩42,292 | -0.38% | 7.7만 |
|---|
| 2025.10.30 | ₩42,265 | ₩42,521 | ₩42,265 | ₩42,398 | +0.32% | 3.4만 |
|---|
| 2025.10.29 | ₩42,932 | ₩42,932 | ₩42,412 | ₩42,478 | -1.06% | 6.8만 |
|---|
| 2025.10.28 | ₩42,692 | ₩42,905 | ₩42,532 | ₩42,865 | +0.41% | 11.5만 |
|---|
| 2025.10.27 | ₩42,639 | ₩42,679 | ₩42,506 | ₩42,679 | +0.09% | 3만 |
|---|
| 2025.10.24 | ₩42,545 | ₩42,545 | ₩42,277 | ₩42,398 | -0.35% | 10.7만 |
|---|
| 2025.10.23 | ₩42,278 | ₩42,358 | ₩42,225 | ₩42,305 | +0.06% | 7.5만 |
|---|
| 2025.10.22 | ₩42,011 | ₩42,185 | ₩41,918 | ₩42,131 | +0.29% | 4.5만 |
|---|
| 2025.10.21 | ₩42,478 | ₩42,478 | ₩42,038 | ₩42,051 | -1.01% | 12.2만 |
|---|
| 2025.10.20 | ₩42,438 | ₩42,572 | ₩42,377 | ₩42,532 | +0.22% | 3.4만 |
|---|
| 2025.10.17 | ₩42,358 | ₩42,358 | ₩42,051 | ₩42,225 | -0.32% | 7만 |
|---|
| 2025.10.16 | ₩42,425 | ₩42,604 | ₩42,252 | ₩42,372 | -0.13% | 4만 |
|---|
| 2025.10.15 | ₩42,358 | ₩42,358 | ₩41,945 | ₩42,185 | -0.41% | 4.1만 |
|---|
| 2025.10.14 | ₩41,291 | ₩42,091 | ₩41,291 | ₩41,971 | +1.65% | 5.3만 |
|---|
| 2025.10.13 | ₩41,291 | ₩41,771 | ₩41,291 | ₩41,696 | +0.98% | 3.2만 |
|---|
| 2025.10.10 | ₩42,038 | ₩42,038 | ₩41,235 | ₩41,277 | -1.81% | 4만 |
|---|