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 | ₩50,525 | ₩50,686 | ₩50,284 | ₩50,619 | +0.19% | 8만 |
| 2026.10.08 | ₩50,163 | ₩50,485 | ₩50,042 | ₩50,418 | +0.51% | 13.8만 |
| 2026.10.07 | ₩50,378 | ₩50,525 | ₩50,190 | ₩50,404 | +0.05% | 5.2만 |
| 2026.10.06 | ₩51,021 | ₩51,075 | ₩50,847 | ₩50,874 | -0.29% | 7.3만 |
| 2026.10.05 | ₩50,740 | ₩50,887 | ₩50,471 | ₩50,793 | +0.11% | 6.3만 |
| 2026.10.02 | ₩50,753 | ₩50,996 | ₩50,626 | ₩50,860 | +0.21% | 7.2만 |
| 2026.10.01 | ₩50,807 | ₩50,807 | ₩50,344 | ₩50,525 | -0.55% | 12.2만 |
| 2026.09.30 | ₩51,504 | ₩51,504 | ₩50,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,021 |
| -0.94% |
| 11.8만 |
| 2026.09.29 | ₩51,410 | ₩51,578 | ₩50,981 | ₩51,276 | -0.26% | 8.1만 |
|---|
| 2026.09.28 | ₩51,705 | ₩51,920 | ₩51,464 | ₩51,651 | -0.10% | 5.1만 |
|---|
| 2026.09.25 | ₩51,719 | ₩52,007 | ₩51,638 | ₩51,987 | +0.52% | 9만 |
|---|
| 2026.09.24 | ₩51,692 | ₩51,772 | ₩51,356 | ₩51,598 | -0.18% | 11.1만 |
|---|
| 2026.09.23 | ₩52,295 | ₩52,299 | ₩51,812 | ₩51,946 | -0.67% | 10.2만 |
|---|
| 2026.09.22 | ₩52,523 | ₩52,872 | ₩52,322 | ₩52,751 | +0.43% | 25.5만 |
|---|
| 2026.09.21 | ₩52,778 | ₩52,778 | ₩52,296 | ₩52,536 | -0.46% | 13.9만 |
|---|
| 2026.09.18 | ₩52,335 | ₩52,335 | ₩52,040 | ₩52,215 | -0.23% | 6.1만 |
|---|
| 2026.09.17 | ₩53,234 | ₩53,287 | ₩53,046 | ₩53,140 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩52,952 | ₩53,137 | ₩52,309 | ₩52,523 | -0.81% | 7만 |
|---|
| 2026.09.15 | ₩52,912 | ₩52,992 | ₩52,697 | ₩52,885 | -0.05% | 6만 |
|---|
| 2026.09.14 | ₩53,019 | ₩53,527 | ₩52,885 | ₩53,167 | +0.28% | 9.8만 |
|---|
| 2026.09.11 | ₩53,408 | ₩53,447 | ₩53,227 | ₩53,354 | -0.10% | 4.4만 |
|---|
| 2026.09.10 | ₩53,073 | ₩53,086 | ₩52,738 | ₩52,845 | -0.43% | 5.7만 |
|---|
| 2026.09.09 | ₩53,623 | ₩53,623 | ₩53,126 | ₩53,261 | -0.68% | 9.4만 |
|---|
| 2026.09.08 | ₩54,025 | ₩54,092 | ₩53,676 | ₩53,690 | -0.62% | 7.8만 |
|---|
| 2026.09.04 | ₩53,998 | ₩54,253 | ₩53,998 | ₩54,119 | +0.22% | 5.6만 |
|---|
| 2026.09.03 | ₩53,810 | ₩54,302 | ₩53,810 | ₩54,179 | +0.69% | 7만 |
|---|
| 2026.09.02 | ₩53,220 | ₩53,421 | ₩53,220 | ₩53,421 | +0.38% | 6만 |
|---|
| 2026.09.01 | ₩53,234 | ₩53,368 | ₩52,899 | ₩53,059 | -0.33% | 8.3만 |
|---|
| 2026.08.31 | ₩53,636 | ₩53,636 | ₩53,167 | ₩53,287 | -0.65% | 15만 |
|---|
| 2026.08.28 | ₩53,730 | ₩53,824 | ₩53,314 | ₩53,381 | -0.65% | 8만 |
|---|
| 2026.08.27 | ₩53,851 | ₩53,851 | ₩53,455 | ₩53,636 | -0.40% | 11.6만 |
|---|
| 2026.08.26 | ₩54,092 | ₩54,092 | ₩53,781 | ₩53,810 | -0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩54,065 | ₩54,158 | ₩53,891 | ₩54,146 | +0.15% | 9만 |
|---|
| 2026.08.24 | ₩53,877 | ₩53,958 | ₩53,714 | ₩53,891 | +0.02% | 10.1만 |
|---|
| 2026.08.21 | ₩53,918 | ₩54,025 | ₩53,810 | ₩53,904 | -0.02% | 9.9만 |
|---|
| 2026.08.20 | ₩53,354 | ₩53,582 | ₩52,982 | ₩53,368 | +0.03% | 7.4만 |
|---|
| 2026.08.19 | ₩53,636 | ₩53,777 | ₩53,421 | ₩53,435 | -0.38% | 9.7만 |
|---|
| 2026.08.18 | ₩53,851 | ₩53,851 | ₩53,381 | ₩53,395 | -0.85% | 8.4만 |
|---|
| 2026.08.17 | ₩54,078 | ₩54,146 | ₩53,971 | ₩54,011 | -0.12% | 11.4만 |
|---|
| 2026.08.14 | ₩53,998 | ₩54,052 | ₩53,824 | ₩53,891 | -0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩53,837 | ₩53,891 | ₩53,636 | ₩53,864 | +0.05% | 7.9만 |
|---|
| 2026.08.12 | ₩53,797 | ₩53,851 | ₩53,518 | ₩53,663 | -0.25% | 9.1만 |
|---|
| 2026.08.11 | ₩53,609 | ₩53,730 | ₩53,341 | ₩53,476 | -0.25% | 7.5만 |
|---|
| 2026.08.10 | ₩53,596 | ₩53,810 | ₩53,381 | ₩53,435 | -0.30% | 16.6만 |
|---|
| 2026.08.07 | ₩53,810 | ₩53,926 | ₩53,596 | ₩53,828 | +0.03% | 9.3만 |
|---|
| 2026.08.06 | ₩53,569 | ₩53,716 | ₩53,301 | ₩53,368 | -0.38% | 7.7만 |
|---|
| 2026.08.05 | ₩53,676 | ₩53,810 | ₩53,381 | ₩53,381 | -0.55% | 12.8만 |
|---|
| 2026.08.04 | ₩53,207 | ₩53,502 | ₩53,080 | ₩53,401 | +0.37% | 11.2만 |
|---|
| 2026.08.03 | ₩53,019 | ₩53,033 | ₩52,634 | ₩52,939 | -0.15% | 13.4만 |
|---|
| 2026.07.31 | ₩52,697 | ₩52,697 | ₩51,940 | ₩52,429 | -0.51% | 7.3만 |
|---|
| 2026.07.30 | ₩51,987 | ₩52,771 | ₩51,987 | ₩52,671 | +1.32% | 12.5만 |
|---|
| 2026.07.29 | ₩51,625 | ₩52,134 | ₩51,222 | ₩51,397 | -0.44% | 5.7만 |
|---|
| 2026.07.28 | ₩51,464 | ₩51,926 | ₩51,397 | ₩51,705 | +0.47% | 8.1만 |
|---|
| 2026.07.27 | ₩52,081 | ₩52,134 | ₩51,665 | ₩51,877 | -0.39% | 6.6만 |
|---|
| 2026.07.24 | ₩51,786 | ₩51,973 | ₩51,584 | ₩51,678 | -0.21% | 4.9만 |
|---|
| 2026.07.23 | ₩51,719 | ₩51,719 | ₩51,450 | ₩51,544 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩52,134 | ₩52,335 | ₩52,121 | ₩52,121 | -0.03% | 4.7만 |
|---|
| 2026.07.21 | ₩51,692 | ₩52,000 | ₩51,517 | ₩51,940 | +0.48% | 6.9만 |
|---|
| 2026.07.20 | ₩51,651 | ₩51,651 | ₩51,035 | ₩51,209 | -0.86% | 8.1만 |
|---|
| 2026.07.17 | ₩51,276 | ₩51,584 | ₩51,048 | ₩51,477 | +0.39% | 6.7만 |
|---|
| 2026.07.16 | ₩51,906 | ₩52,014 | ₩51,692 | ₩51,772 | -0.26% | 10만 |
|---|
| 2026.07.15 | ₩52,402 | ₩52,456 | ₩51,960 | ₩52,362 | -0.08% | 10.6만 |
|---|
| 2026.07.14 | ₩52,161 | ₩52,416 | ₩51,960 | ₩52,067 | -0.18% | 9만 |
|---|
| 2026.07.13 | ₩51,839 | ₩51,866 | ₩51,491 | ₩51,584 | -0.49% | 6.5만 |
|---|
| 2026.07.10 | ₩51,920 | ₩52,255 | ₩51,886 | ₩52,121 | +0.39% | 10.8만 |
|---|
| 2026.07.09 | ₩51,598 | ₩51,906 | ₩51,598 | ₩51,786 | +0.36% | 5.8만 |
|---|
| 2026.07.08 | ₩51,289 | ₩51,410 | ₩50,860 | ₩51,410 | +0.24% | 6.1만 |
|---|
| 2026.07.07 | ₩51,893 | ₩51,987 | ₩51,450 | ₩51,584 | -0.59% | 7.1만 |
|---|
| 2026.07.06 | ₩51,799 | ₩52,228 | ₩51,799 | ₩52,161 | +0.70% | 6.2만 |
|---|
| 2026.07.02 | ₩51,879 | ₩52,067 | ₩51,249 | ₩51,598 | -0.54% | 8.1만 |
|---|
| 2026.07.01 | ₩51,437 | ₩51,491 | ₩51,247 | ₩51,267 | -0.33% | 11.1만 |
|---|
| 2026.06.30 | ₩51,517 | ₩51,759 | ₩51,417 | ₩51,651 | +0.26% | 14.3만 |
|---|
| 2026.06.29 | ₩51,303 | ₩51,450 | ₩50,901 | ₩51,410 | +0.21% | 6.9만 |
|---|
| 2026.06.26 | ₩51,289 | ₩51,477 | ₩51,115 | ₩51,343 | +0.10% | 5.2만 |
|---|
| 2026.06.25 | ₩51,611 | ₩51,846 | ₩51,363 | ₩51,651 | +0.08% | 8만 |
|---|
| 2026.06.24 | ₩50,954 | ₩50,968 | ₩50,659 | ₩50,766 | -0.37% | 7.5만 |
|---|
| 2026.06.23 | ₩51,048 | ₩51,437 | ₩50,471 | ₩51,008 | -0.08% | 6.4만 |
|---|
| 2026.06.22 | ₩52,054 | ₩52,282 | ₩51,981 | ₩52,215 | +0.31% | 9.8만 |
|---|
| 2026.06.18 | ₩51,973 | ₩51,973 | ₩51,579 | ₩51,826 | -0.28% | 15.7만 |
|---|
| 2026.06.17 | ₩52,818 | ₩52,979 | ₩52,034 | ₩52,094 | -1.37% | 9.7만 |
|---|
| 2026.06.16 | ₩52,818 | ₩52,885 | ₩52,523 | ₩52,536 | -0.53% | 9.2만 |
|---|
| 2026.06.15 | ₩53,113 | ₩53,113 | ₩52,563 | ₩52,630 | -0.91% | 8.2만 |
|---|
| 2026.06.12 | ₩52,107 | ₩52,369 | ₩51,732 | ₩52,349 | +0.46% | 11.1만 |
|---|
| 2026.06.11 | ₩50,901 | ₩51,960 | ₩50,699 | ₩51,879 | +1.92% | 8.1만 |
|---|
| 2026.06.10 | ₩50,632 | ₩50,813 | ₩50,176 | ₩50,176 | -0.90% | 10.6만 |
|---|
| 2026.06.09 | ₩51,249 | ₩51,397 | ₩50,284 | ₩50,914 | -0.65% | 6.4만 |
|---|
| 2026.06.08 | ₩50,994 | ₩51,047 | ₩50,713 | ₩50,793 | -0.39% | 7.4만 |
|---|
| 2026.06.05 | ₩51,383 | ₩51,397 | ₩50,284 | ₩50,297 | -2.11% | 7.6만 |
|---|
| 2026.06.04 | ₩51,517 | ₩51,946 | ₩51,517 | ₩51,772 | +0.49% | 6.7만 |
|---|
| 2026.06.03 | ₩51,625 | ₩51,625 | ₩51,356 | ₩51,370 | -0.49% | 4.2만 |
|---|
| 2026.06.02 | ₩51,155 | ₩51,625 | ₩51,155 | ₩51,558 | +0.79% | 5.1만 |
|---|
| 2026.06.01 | ₩50,820 | ₩51,182 | ₩50,619 | ₩50,914 | +0.18% | 6.7만 |
|---|
| 2026.05.29 | ₩51,263 | ₩51,424 | ₩51,075 | ₩51,075 | -0.37% | 17.7만 |
|---|
| 2026.05.28 | ₩50,914 | ₩51,263 | ₩50,619 | ₩51,048 | +0.26% | 6만 |
|---|
| 2026.05.27 | ₩51,330 | ₩51,330 | ₩50,968 | ₩51,061 | -0.52% | 8.7만 |
|---|
| 2026.05.26 | ₩50,954 | ₩51,403 | ₩50,954 | ₩51,272 | +0.62% | 7.1만 |
|---|
| 2026.05.22 | ₩50,901 | ₩50,907 | ₩50,498 | ₩50,659 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩50,203 | ₩50,954 | ₩49,975 | ₩50,834 | +1.26% | 6.8만 |
|---|
| 2026.05.20 | ₩49,935 | ₩50,606 | ₩49,788 | ₩50,471 | +1.07% | 6만 |
|---|
| 2026.05.19 | ₩49,949 | ₩49,949 | ₩49,533 | ₩49,734 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩49,962 | ₩50,270 | ₩49,734 | ₩50,163 | +0.40% | 4.1만 |
|---|
| 2026.05.15 | ₩49,881 | ₩50,056 | ₩49,560 | ₩49,761 | -0.24% | 7.4만 |
|---|
| 2026.05.14 | ₩50,686 | ₩50,766 | ₩50,498 | ₩50,498 | -0.37% | 11.4만 |
|---|
| 2026.05.13 | ₩50,176 | ₩50,673 | ₩50,176 | ₩50,673 | +0.99% | 12.2만 |
|---|
| 2026.05.12 | ₩50,042 | ₩50,217 | ₩49,768 | ₩50,136 | +0.19% | 13.6만 |
|---|
| 2026.05.11 | ₩50,257 | ₩50,485 | ₩50,257 | ₩50,391 | +0.27% | 6.1만 |
|---|
| 2026.05.08 | ₩50,109 | ₩50,384 | ₩50,016 | ₩50,311 | +0.40% | 7.4만 |
|---|
| 2026.05.07 | ₩50,552 | ₩50,619 | ₩49,680 | ₩49,680 | -1.72% | 10.5만 |
|---|
| 2026.05.06 | ₩50,458 | ₩50,713 | ₩50,445 | ₩50,673 | +0.43% | 8.4만 |
|---|
| 2026.05.05 | ₩49,131 | ₩49,439 | ₩48,983 | ₩49,385 | +0.52% | 11.5만 |
|---|
| 2026.05.04 | ₩48,903 | ₩49,171 | ₩48,474 | ₩48,701 | -0.41% | 9.9만 |
|---|
| 2026.05.01 | ₩49,506 | ₩49,533 | ₩49,211 | ₩49,238 | -0.54% | 8.3만 |
|---|
| 2026.04.30 | ₩48,634 | ₩49,432 | ₩48,634 | ₩49,372 | +1.52% | 9.5만 |
|---|
| 2026.04.29 | ₩48,353 | ₩48,353 | ₩47,816 | ₩48,031 | -0.67% | 11.2만 |
|---|
| 2026.04.28 | ₩48,500 | ₩48,675 | ₩48,339 | ₩48,500 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩48,688 | ₩48,794 | ₩48,547 | ₩48,588 | -0.21% | 6.1만 |
|---|
| 2026.04.24 | ₩48,594 | ₩48,806 | ₩48,447 | ₩48,728 | +0.28% | 6.4만 |
|---|
| 2026.04.23 | ₩48,742 | ₩48,943 | ₩48,132 | ₩48,581 | -0.33% | 6.1만 |
|---|
| 2026.04.22 | ₩49,023 | ₩49,023 | ₩48,728 | ₩48,829 | -0.40% | 5.2만 |
|---|
| 2026.04.21 | ₩49,466 | ₩49,479 | ₩48,728 | ₩48,728 | -1.49% | 8.1만 |
|---|
| 2026.04.20 | ₩49,667 | ₩49,721 | ₩49,486 | ₩49,721 | +0.11% | 6.3만 |
|---|
| 2026.04.17 | ₩49,935 | ₩50,163 | ₩49,714 | ₩49,857 | -0.16% | 10.7만 |
|---|
| 2026.04.16 | ₩49,546 | ₩49,560 | ₩49,198 | ₩49,278 | -0.54% | 7.3만 |
|---|
| 2026.04.15 | ₩49,519 | ₩49,519 | ₩49,251 | ₩49,452 | -0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩49,640 | ₩49,774 | ₩49,456 | ₩49,761 | +0.24% | 11.4만 |
|---|
| 2026.04.13 | ₩48,554 | ₩49,291 | ₩48,453 | ₩49,231 | +1.39% | 8.8만 |
|---|
| 2026.04.10 | ₩49,050 | ₩49,224 | ₩48,755 | ₩49,010 | -0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩48,594 | ₩49,047 | ₩48,406 | ₩48,782 | +0.39% | 18.6만 |
|---|
| 2026.04.08 | ₩49,117 | ₩49,318 | ₩48,621 | ₩48,996 | -0.25% | 16.5만 |
|---|
| 2026.04.07 | ₩47,159 | ₩47,267 | ₩46,657 | ₩47,092 | -0.14% | 57.4만 |
|---|
| 2026.04.06 | ₩46,945 | ₩47,428 | ₩46,945 | ₩47,387 | +0.94% | 17.4만 |
|---|
| 2026.04.02 | ₩46,382 | ₩47,535 | ₩46,274 | ₩47,133 | +1.62% | 12.6만 |
|---|
| 2026.04.01 | ₩47,159 | ₩47,696 | ₩47,159 | ₩47,414 | +0.54% | 18.6만 |
|---|
| 2026.03.31 | ₩45,912 | ₩46,677 | ₩45,741 | ₩46,677 | +1.66% | 8.9만 |
|---|
| 2026.03.30 | ₩45,550 | ₩45,819 | ₩45,127 | ₩45,309 | -0.53% | 13.1만 |
|---|
| 2026.03.27 | ₩45,336 | ₩45,597 | ₩45,027 | ₩45,162 | -0.38% | 16.8만 |
|---|
| 2026.03.26 | ₩45,778 | ₩46,207 | ₩45,503 | ₩45,524 | -0.56% | 11.2만 |
|---|
| 2026.03.25 | ₩46,489 | ₩46,569 | ₩46,207 | ₩46,355 | -0.29% | 35.6만 |
|---|
| 2026.03.24 | ₩45,403 | ₩46,073 | ₩45,403 | ₩45,778 | +0.83% | 9.6만 |
|---|
| 2026.03.23 | ₩45,550 | ₩46,409 | ₩45,524 | ₩45,899 | +0.77% | 22.5만 |
|---|
| 2026.03.20 | ₩45,926 | ₩45,926 | ₩44,612 | ₩44,799 | -2.45% | 21.1만 |
|---|
| 2026.03.19 | ₩45,966 | ₩46,784 | ₩45,738 | ₩46,529 | +1.23% | 20.2만 |
|---|
| 2026.03.18 | ₩47,347 | ₩47,508 | ₩46,704 | ₩46,771 | -1.22% | 6.9만 |
|---|
| 2026.03.17 | ₩47,602 | ₩47,857 | ₩47,428 | ₩47,477 | -0.26% | 10.5만 |
|---|
| 2026.03.16 | ₩46,864 | ₩47,401 | ₩46,864 | ₩47,307 | +0.94% | 22.4만 |
|---|
| 2026.03.13 | ₩47,133 | ₩47,260 | ₩46,409 | ₩46,449 | -1.45% | 26.5만 |
|---|
| 2026.03.12 | ₩47,240 | ₩47,320 | ₩46,757 | ₩46,972 | -0.57% | 26만 |
|---|
| 2026.03.11 | ₩47,763 | ₩47,951 | ₩47,495 | ₩47,857 | +0.20% | 13.9만 |
|---|
| 2026.03.10 | ₩48,125 | ₩48,567 | ₩47,816 | ₩47,857 | -0.56% | 21.1만 |
|---|
| 2026.03.09 | ₩46,744 | ₩47,888 | ₩46,435 | ₩47,642 | +1.92% | 20.4만 |
|---|
| 2026.03.06 | ₩47,253 | ₩47,729 | ₩47,066 | ₩47,495 | +0.51% | 30만 |
|---|
| 2026.03.05 | ₩48,500 | ₩48,541 | ₩47,656 | ₩48,125 | -0.77% | 22.8만 |
|---|
| 2026.03.04 | ₩48,782 | ₩49,104 | ₩48,648 | ₩49,023 | +0.49% | 15.8만 |
|---|
| 2026.03.03 | ₩48,286 | ₩48,782 | ₩47,481 | ₩48,675 | +0.81% | 31.6만 |
|---|
| 2026.03.02 | ₩50,109 | ₩50,288 | ₩49,747 | ₩50,176 | +0.13% | 30.7만 |
|---|
| 2026.02.27 | ₩51,129 | ₩51,343 | ₩51,021 | ₩51,048 | -0.16% | 22.6만 |
|---|
| 2026.02.26 | ₩51,129 | ₩51,222 | ₩50,807 | ₩51,196 | +0.13% | 13.5만 |
|---|
| 2026.02.25 | ₩50,726 | ₩51,182 | ₩50,726 | ₩51,021 | +0.58% | 16.6만 |
|---|
| 2026.02.24 | ₩50,431 | ₩50,733 | ₩50,371 | ₩50,659 | +0.45% | 17.9만 |
|---|
| 2026.02.23 | ₩50,914 | ₩51,088 | ₩50,545 | ₩50,713 | -0.40% | 16.9만 |
|---|
| 2026.02.20 | ₩50,512 | ₩50,887 | ₩50,431 | ₩50,887 | +0.74% | 21.6만 |
|---|
| 2026.02.19 | ₩50,686 | ₩50,686 | ₩50,270 | ₩50,646 | -0.08% | 15.1만 |
|---|
| 2026.02.18 | ₩50,619 | ₩50,914 | ₩50,458 | ₩50,753 | +0.26% | 16.8만 |
|---|
| 2026.02.17 | ₩50,351 | ₩50,646 | ₩49,935 | ₩50,646 | +0.59% | 16.5만 |
|---|
| 2026.02.13 | ₩50,284 | ₩50,606 | ₩50,049 | ₩50,606 | +0.64% | 20.3만 |
|---|
| 2026.02.12 | ₩51,209 | ₩51,209 | ₩50,351 | ₩50,485 | -1.41% | 38만 |
|---|
| 2026.02.11 | ₩51,061 | ₩51,061 | ₩50,552 | ₩50,994 | -0.13% | 19.7만 |
|---|
| 2026.02.10 | ₩50,954 | ₩50,994 | ₩50,716 | ₩50,726 | -0.45% | 19.7만 |
|---|
| 2026.02.09 | ₩50,378 | ₩50,780 | ₩50,284 | ₩50,766 | +0.77% | 29.3만 |
|---|
| 2026.02.06 | ₩49,479 | ₩50,096 | ₩49,479 | ₩50,056 | +1.17% | 27.6만 |
|---|
| 2026.02.05 | ₩49,144 | ₩49,452 | ₩48,849 | ₩49,010 | -0.27% | 36.5만 |
|---|
| 2026.02.04 | ₩50,056 | ₩50,202 | ₩49,546 | ₩49,881 | -0.35% | 28.4만 |
|---|
| 2026.02.03 | ₩49,452 | ₩49,687 | ₩49,157 | ₩49,546 | +0.19% | 36만 |
|---|
| 2026.02.02 | ₩48,943 | ₩49,305 | ₩48,903 | ₩49,265 | +0.66% | 19.4만 |
|---|
| 2026.01.30 | ₩49,305 | ₩49,372 | ₩48,608 | ₩48,929 | -0.76% | 19.9만 |
|---|
| 2026.01.29 | ₩49,788 | ₩49,868 | ₩48,996 | ₩49,600 | -0.38% | 32만 |
|---|
| 2026.01.28 | ₩49,291 | ₩49,325 | ₩48,836 | ₩49,184 | -0.22% | 23.6만 |
|---|
| 2026.01.27 | ₩49,251 | ₩49,586 | ₩49,251 | ₩49,519 | +0.54% | 19.6만 |
|---|
| 2026.01.26 | ₩48,608 | ₩48,943 | ₩48,608 | ₩48,715 | +0.22% | 24.5만 |
|---|
| 2026.01.23 | ₩48,085 | ₩48,380 | ₩47,980 | ₩48,326 | +0.50% | 15.6만 |
|---|
| 2026.01.22 | ₩48,111 | ₩48,263 | ₩48,031 | ₩48,219 | +0.22% | 14.7만 |
|---|
| 2026.01.21 | ₩47,481 | ₩47,830 | ₩47,253 | ₩47,790 | +0.65% | 23.6만 |
|---|
| 2026.01.20 | ₩47,535 | ₩47,535 | ₩47,092 | ₩47,226 | -0.65% | 30만 |
|---|
| 2026.01.16 | ₩47,763 | ₩47,763 | ₩47,454 | ₩47,696 | -0.14% | 55.6만 |
|---|
| 2026.01.15 | ₩47,790 | ₩47,790 | ₩47,602 | ₩47,656 | -0.28% | 29만 |
|---|
| 2026.01.14 | ₩47,521 | ₩47,669 | ₩47,488 | ₩47,629 | +0.23% | 11.2만 |
|---|
| 2026.01.13 | ₩47,548 | ₩47,548 | ₩47,240 | ₩47,320 | -0.48% | 18.4만 |
|---|
| 2026.01.12 | ₩47,307 | ₩47,589 | ₩47,307 | ₩47,589 | +0.60% | 17.2만 |
|---|
| 2026.01.09 | ₩47,039 | ₩47,253 | ₩47,039 | ₩47,240 | +0.43% | 13만 |
|---|
| 2026.01.08 | ₩46,744 | ₩46,985 | ₩46,596 | ₩46,891 | +0.32% | 19.1만 |
|---|
| 2026.01.07 | ₩47,159 | ₩47,159 | ₩46,789 | ₩46,878 | -0.60% | 21.1만 |
|---|
| 2026.01.06 | ₩47,106 | ₩47,196 | ₩47,039 | ₩47,119 | +0.03% | 52.1만 |
|---|
| 2026.01.05 | ₩46,650 | ₩47,025 | ₩46,536 | ₩47,025 | +0.80% | 15.7만 |
|---|
| 2026.01.02 | ₩46,476 | ₩46,476 | ₩46,199 | ₩46,462 | -0.03% | 16.2만 |
|---|
| 2025.12.31 | ₩46,047 | ₩46,047 | ₩45,824 | ₩45,899 | -0.32% | 16.7만 |
|---|
| 2025.12.30 | ₩46,221 | ₩46,261 | ₩46,120 | ₩46,140 | -0.17% | 14.5만 |
|---|
| 2025.12.29 | ₩46,154 | ₩46,154 | ₩45,865 | ₩45,966 | -0.41% | 22.7만 |
|---|
| 2025.12.26 | ₩46,234 | ₩46,234 | ₩45,993 | ₩46,087 | -0.32% | 11.6만 |
|---|
| 2025.12.24 | ₩45,859 | ₩46,006 | ₩45,859 | ₩45,953 | +0.20% | 5.9만 |
|---|
| 2025.12.23 | ₩45,792 | ₩45,939 | ₩45,792 | ₩45,912 | +0.26% | 21.4만 |
|---|
| 2025.12.22 | ₩45,524 | ₩45,617 | ₩45,376 | ₩45,604 | +0.18% | 11.2만 |
|---|
| 2025.12.19 | ₩45,242 | ₩45,537 | ₩45,242 | ₩45,376 | +0.30% | 8.7만 |
|---|
| 2025.12.18 | ₩45,389 | ₩45,481 | ₩45,160 | ₩45,255 | -0.30% | 6.5만 |
|---|
| 2025.12.17 | ₩45,202 | ₩45,309 | ₩44,987 | ₩45,014 | -0.42% | 7.6만 |
|---|
| 2025.12.16 | ₩45,510 | ₩45,510 | ₩45,141 | ₩45,282 | -0.50% | 10.1만 |
|---|
| 2025.12.15 | ₩45,604 | ₩45,604 | ₩45,322 | ₩45,470 | -0.29% | 10.8만 |
|---|
| 2025.12.12 | ₩45,403 | ₩45,483 | ₩44,934 | ₩45,215 | -0.41% | 10.4만 |
|---|
| 2025.12.11 | ₩45,014 | ₩45,392 | ₩45,014 | ₩45,322 | +0.69% | 6.4만 |
|---|
| 2025.12.10 | ₩44,344 | ₩44,867 | ₩44,303 | ₩44,840 | +1.12% | 7.7만 |
|---|
| 2025.12.09 | ₩44,290 | ₩44,369 | ₩44,181 | ₩44,209 | -0.18% | 7.2만 |
|---|
| 2025.12.08 | ₩44,397 | ₩44,397 | ₩44,062 | ₩44,129 | -0.60% | 7.2만 |
|---|
| 2025.12.05 | ₩44,317 | ₩44,384 | ₩44,149 | ₩44,189 | -0.29% | 6.7만 |
|---|
| 2025.12.04 | ₩44,357 | ₩44,382 | ₩44,183 | ₩44,250 | -0.24% | 4.1만 |
|---|
| 2025.12.03 | ₩44,062 | ₩44,062 | ₩43,874 | ₩44,034 | -0.06% | 4.8만 |
|---|
| 2025.12.02 | ₩44,075 | ₩44,075 | ₩43,727 | ₩43,908 | -0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩43,847 | ₩44,008 | ₩43,821 | ₩43,830 | -0.04% | 5.3만 |
|---|
| 2025.11.28 | ₩43,713 | ₩43,861 | ₩43,621 | ₩43,846 | +0.30% | 3.1만 |
|---|
| 2025.11.26 | ₩43,445 | ₩43,783 | ₩43,445 | ₩43,687 | +0.56% | 6.2만 |
|---|
| 2025.11.25 | ₩42,748 | ₩43,204 | ₩42,748 | ₩43,137 | +0.91% | 7.2만 |
|---|
| 2025.11.24 | ₩42,426 | ₩42,667 | ₩42,359 | ₩42,654 | +0.54% | 5.4만 |
|---|
| 2025.11.21 | ₩42,037 | ₩42,493 | ₩42,010 | ₩42,393 | +0.85% | 9.1만 |
|---|
| 2025.11.20 | ₩42,547 | ₩42,614 | ₩41,689 | ₩41,729 | -1.92% | 7.8만 |
|---|
| 2025.11.19 | ₩42,346 | ₩42,553 | ₩42,191 | ₩42,352 | +0.02% | 8.6만 |
|---|
| 2025.11.18 | ₩42,399 | ₩42,547 | ₩42,158 | ₩42,425 | +0.06% | 8.6만 |
|---|
| 2025.11.17 | ₩43,110 | ₩43,271 | ₩42,700 | ₩42,869 | -0.56% | 6.2만 |
|---|
| 2025.11.14 | ₩43,097 | ₩43,479 | ₩43,097 | ₩43,432 | +0.78% | 4.2만 |
|---|
| 2025.11.13 | ₩43,821 | ₩43,941 | ₩43,465 | ₩43,512 | -0.70% | 8만 |
|---|
| 2025.11.12 | ₩43,606 | ₩43,888 | ₩43,606 | ₩43,861 | +0.58% | 7.4만 |
|---|
| 2025.11.11 | ₩43,217 | ₩43,405 | ₩43,217 | ₩43,351 | +0.31% | 4.7만 |
|---|
| 2025.11.10 | ₩42,869 | ₩43,016 | ₩42,688 | ₩42,969 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩42,252 | ₩42,453 | ₩42,077 | ₩42,439 | +0.44% | 3.6만 |
|---|
| 2025.11.06 | ₩42,533 | ₩42,533 | ₩42,245 | ₩42,326 | -0.49% | 7.8만 |
|---|
| 2025.11.05 | ₩41,984 | ₩42,386 | ₩41,984 | ₩42,319 | +0.80% | 3.6만 |
|---|
| 2025.11.04 | ₩41,970 | ₩42,104 | ₩41,849 | ₩41,876 | -0.22% | 6만 |
|---|
| 2025.11.03 | ₩42,493 | ₩42,493 | ₩42,305 | ₩42,406 | -0.21% | 4.4만 |
|---|
| 2025.10.31 | ₩42,654 | ₩42,654 | ₩42,297 | ₩42,493 | -0.38% | 7.7만 |
|---|
| 2025.10.30 | ₩42,466 | ₩42,724 | ₩42,466 | ₩42,600 | +0.32% | 3.4만 |
|---|
| 2025.10.29 | ₩43,137 | ₩43,137 | ₩42,614 | ₩42,681 | -1.06% | 6.8만 |
|---|
| 2025.10.28 | ₩42,895 | ₩43,110 | ₩42,734 | ₩43,070 | +0.41% | 11.5만 |
|---|
| 2025.10.27 | ₩42,842 | ₩42,882 | ₩42,709 | ₩42,882 | +0.09% | 3만 |
|---|
| 2025.10.24 | ₩42,748 | ₩42,748 | ₩42,478 | ₩42,600 | -0.35% | 10.7만 |
|---|
| 2025.10.23 | ₩42,480 | ₩42,560 | ₩42,426 | ₩42,507 | +0.06% | 7.5만 |
|---|
| 2025.10.22 | ₩42,212 | ₩42,386 | ₩42,118 | ₩42,332 | +0.29% | 4.5만 |
|---|
| 2025.10.21 | ₩42,681 | ₩42,681 | ₩42,238 | ₩42,252 | -1.01% | 12.2만 |
|---|
| 2025.10.20 | ₩42,641 | ₩42,775 | ₩42,579 | ₩42,734 | +0.22% | 3.4만 |
|---|
| 2025.10.17 | ₩42,560 | ₩42,560 | ₩42,252 | ₩42,426 | -0.32% | 7만 |
|---|
| 2025.10.16 | ₩42,627 | ₩42,807 | ₩42,453 | ₩42,574 | -0.13% | 4만 |
|---|
| 2025.10.15 | ₩42,560 | ₩42,560 | ₩42,144 | ₩42,386 | -0.41% | 4.1만 |
|---|
| 2025.10.14 | ₩41,487 | ₩42,292 | ₩41,487 | ₩42,171 | +1.65% | 5.3만 |
|---|
| 2025.10.13 | ₩41,487 | ₩41,970 | ₩41,487 | ₩41,895 | +0.98% | 3.2만 |
|---|
| 2025.10.10 | ₩42,238 | ₩42,238 | ₩41,431 | ₩41,474 | -1.81% | 4만 |
|---|