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 | ₩50,302 | ₩50,462 | ₩50,062 | ₩50,395 | +0.19% | 8만 |
| 2026.10.08 | ₩49,942 | ₩50,262 | ₩49,821 | ₩50,195 | +0.51% | 13.8만 |
| 2026.10.07 | ₩50,155 | ₩50,302 | ₩49,968 | ₩50,182 | +0.05% | 5.2만 |
| 2026.10.06 | ₩50,796 | ₩50,849 | ₩50,622 | ₩50,649 | -0.29% | 7.3만 |
| 2026.10.05 | ₩50,516 | ₩50,662 | ₩50,249 | ₩50,569 | +0.11% | 6.3만 |
| 2026.10.02 | ₩50,529 | ₩50,771 | ₩50,402 | ₩50,636 | +0.21% | 7.2만 |
| 2026.10.01 | ₩50,582 | ₩50,582 | ₩50,122 | ₩50,302 | -0.55% | 12.2만 |
| 2026.09.30 | ₩51,277 | ₩51,277 | ₩50,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,796 |
| -0.94% |
| 11.8만 |
| 2026.09.29 | ₩51,183 | ₩51,350 | ₩50,756 | ₩51,050 | -0.26% | 8.1만 |
|---|
| 2026.09.28 | ₩51,477 | ₩51,690 | ₩51,237 | ₩51,423 | -0.10% | 5.1만 |
|---|
| 2026.09.25 | ₩51,490 | ₩51,777 | ₩51,410 | ₩51,757 | +0.52% | 9만 |
|---|
| 2026.09.24 | ₩51,463 | ₩51,544 | ₩51,130 | ₩51,370 | -0.18% | 11.1만 |
|---|
| 2026.09.23 | ₩52,064 | ₩52,068 | ₩51,584 | ₩51,717 | -0.67% | 10.2만 |
|---|
| 2026.09.22 | ₩52,291 | ₩52,638 | ₩52,091 | ₩52,518 | +0.43% | 25.5만 |
|---|
| 2026.09.21 | ₩52,545 | ₩52,545 | ₩52,066 | ₩52,305 | -0.46% | 13.9만 |
|---|
| 2026.09.18 | ₩52,104 | ₩52,104 | ₩51,811 | ₩51,984 | -0.23% | 6.1만 |
|---|
| 2026.09.17 | ₩52,999 | ₩53,052 | ₩52,812 | ₩52,905 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩52,718 | ₩52,903 | ₩52,078 | ₩52,291 | -0.81% | 7만 |
|---|
| 2026.09.15 | ₩52,678 | ₩52,758 | ₩52,465 | ₩52,652 | -0.05% | 6만 |
|---|
| 2026.09.14 | ₩52,785 | ₩53,291 | ₩52,652 | ₩52,932 | +0.28% | 9.8만 |
|---|
| 2026.09.11 | ₩53,172 | ₩53,211 | ₩52,992 | ₩53,119 | -0.10% | 4.4만 |
|---|
| 2026.09.10 | ₩52,839 | ₩52,852 | ₩52,505 | ₩52,612 | -0.43% | 5.7만 |
|---|
| 2026.09.09 | ₩53,386 | ₩53,386 | ₩52,892 | ₩53,025 | -0.68% | 9.4만 |
|---|
| 2026.09.08 | ₩53,786 | ₩53,853 | ₩53,439 | ₩53,453 | -0.62% | 7.8만 |
|---|
| 2026.09.04 | ₩53,760 | ₩54,013 | ₩53,760 | ₩53,880 | +0.22% | 5.6만 |
|---|
| 2026.09.03 | ₩53,573 | ₩54,063 | ₩53,573 | ₩53,940 | +0.69% | 7만 |
|---|
| 2026.09.02 | ₩52,985 | ₩53,186 | ₩52,985 | ₩53,186 | +0.38% | 6만 |
|---|
| 2026.09.01 | ₩52,999 | ₩53,132 | ₩52,665 | ₩52,825 | -0.33% | 8.3만 |
|---|
| 2026.08.31 | ₩53,399 | ₩53,399 | ₩52,932 | ₩53,052 | -0.65% | 15만 |
|---|
| 2026.08.28 | ₩53,493 | ₩53,586 | ₩53,079 | ₩53,146 | -0.65% | 8만 |
|---|
| 2026.08.27 | ₩53,613 | ₩53,613 | ₩53,219 | ₩53,399 | -0.40% | 11.6만 |
|---|
| 2026.08.26 | ₩53,853 | ₩53,853 | ₩53,543 | ₩53,573 | -0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩53,826 | ₩53,919 | ₩53,653 | ₩53,906 | +0.15% | 9만 |
|---|
| 2026.08.24 | ₩53,639 | ₩53,720 | ₩53,477 | ₩53,653 | +0.02% | 10.1만 |
|---|
| 2026.08.21 | ₩53,680 | ₩53,786 | ₩53,573 | ₩53,666 | -0.02% | 9.9만 |
|---|
| 2026.08.20 | ₩53,119 | ₩53,346 | ₩52,748 | ₩53,132 | +0.03% | 7.4만 |
|---|
| 2026.08.19 | ₩53,399 | ₩53,539 | ₩53,186 | ₩53,199 | -0.38% | 9.7만 |
|---|
| 2026.08.18 | ₩53,613 | ₩53,613 | ₩53,146 | ₩53,159 | -0.85% | 8.4만 |
|---|
| 2026.08.17 | ₩53,840 | ₩53,906 | ₩53,733 | ₩53,773 | -0.12% | 11.4만 |
|---|
| 2026.08.14 | ₩53,760 | ₩53,813 | ₩53,586 | ₩53,653 | -0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩53,599 | ₩53,653 | ₩53,399 | ₩53,626 | +0.05% | 7.9만 |
|---|
| 2026.08.12 | ₩53,559 | ₩53,613 | ₩53,282 | ₩53,426 | -0.25% | 9.1만 |
|---|
| 2026.08.11 | ₩53,372 | ₩53,493 | ₩53,106 | ₩53,240 | -0.25% | 7.5만 |
|---|
| 2026.08.10 | ₩53,359 | ₩53,573 | ₩53,146 | ₩53,199 | -0.30% | 16.6만 |
|---|
| 2026.08.07 | ₩53,573 | ₩53,688 | ₩53,359 | ₩53,590 | +0.03% | 9.3만 |
|---|
| 2026.08.06 | ₩53,332 | ₩53,479 | ₩53,065 | ₩53,132 | -0.38% | 7.7만 |
|---|
| 2026.08.05 | ₩53,439 | ₩53,573 | ₩53,146 | ₩53,146 | -0.55% | 12.8만 |
|---|
| 2026.08.04 | ₩52,972 | ₩53,266 | ₩52,845 | ₩53,166 | +0.37% | 11.2만 |
|---|
| 2026.08.03 | ₩52,785 | ₩52,798 | ₩52,402 | ₩52,705 | -0.15% | 13.4만 |
|---|
| 2026.07.31 | ₩52,465 | ₩52,465 | ₩51,710 | ₩52,198 | -0.51% | 7.3만 |
|---|
| 2026.07.30 | ₩51,757 | ₩52,538 | ₩51,757 | ₩52,438 | +1.32% | 12.5만 |
|---|
| 2026.07.29 | ₩51,397 | ₩51,904 | ₩50,996 | ₩51,170 | -0.44% | 5.7만 |
|---|
| 2026.07.28 | ₩51,237 | ₩51,697 | ₩51,170 | ₩51,477 | +0.47% | 8.1만 |
|---|
| 2026.07.27 | ₩51,851 | ₩51,904 | ₩51,437 | ₩51,648 | -0.39% | 6.6만 |
|---|
| 2026.07.24 | ₩51,557 | ₩51,744 | ₩51,357 | ₩51,450 | -0.21% | 4.9만 |
|---|
| 2026.07.23 | ₩51,490 | ₩51,490 | ₩51,223 | ₩51,317 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩51,904 | ₩52,104 | ₩51,891 | ₩51,891 | -0.03% | 4.7만 |
|---|
| 2026.07.21 | ₩51,463 | ₩51,771 | ₩51,290 | ₩51,710 | +0.48% | 6.9만 |
|---|
| 2026.07.20 | ₩51,423 | ₩51,423 | ₩50,809 | ₩50,983 | -0.86% | 8.1만 |
|---|
| 2026.07.17 | ₩51,050 | ₩51,357 | ₩50,823 | ₩51,250 | +0.39% | 6.7만 |
|---|
| 2026.07.16 | ₩51,677 | ₩51,784 | ₩51,463 | ₩51,544 | -0.26% | 10만 |
|---|
| 2026.07.15 | ₩52,171 | ₩52,224 | ₩51,730 | ₩52,131 | -0.08% | 10.6만 |
|---|
| 2026.07.14 | ₩51,931 | ₩52,184 | ₩51,730 | ₩51,837 | -0.18% | 9만 |
|---|
| 2026.07.13 | ₩51,610 | ₩51,637 | ₩51,263 | ₩51,357 | -0.49% | 6.5만 |
|---|
| 2026.07.10 | ₩51,690 | ₩52,024 | ₩51,657 | ₩51,891 | +0.39% | 10.8만 |
|---|
| 2026.07.09 | ₩51,370 | ₩51,677 | ₩51,370 | ₩51,557 | +0.36% | 5.8만 |
|---|
| 2026.07.08 | ₩51,063 | ₩51,183 | ₩50,636 | ₩51,183 | +0.24% | 6.1만 |
|---|
| 2026.07.07 | ₩51,664 | ₩51,757 | ₩51,223 | ₩51,357 | -0.59% | 7.1만 |
|---|
| 2026.07.06 | ₩51,570 | ₩51,997 | ₩51,570 | ₩51,931 | +0.70% | 6.2만 |
|---|
| 2026.07.02 | ₩51,650 | ₩51,837 | ₩51,023 | ₩51,370 | -0.54% | 8.1만 |
|---|
| 2026.07.01 | ₩51,210 | ₩51,263 | ₩51,020 | ₩51,040 | -0.33% | 11.1만 |
|---|
| 2026.06.30 | ₩51,290 | ₩51,530 | ₩51,190 | ₩51,423 | +0.26% | 14.3만 |
|---|
| 2026.06.29 | ₩51,076 | ₩51,223 | ₩50,676 | ₩51,183 | +0.21% | 6.9만 |
|---|
| 2026.06.26 | ₩51,063 | ₩51,250 | ₩50,889 | ₩51,116 | +0.10% | 5.2만 |
|---|
| 2026.06.25 | ₩51,383 | ₩51,617 | ₩51,136 | ₩51,423 | +0.08% | 8만 |
|---|
| 2026.06.24 | ₩50,729 | ₩50,743 | ₩50,436 | ₩50,542 | -0.37% | 7.5만 |
|---|
| 2026.06.23 | ₩50,823 | ₩51,210 | ₩50,249 | ₩50,783 | -0.08% | 6.4만 |
|---|
| 2026.06.22 | ₩51,824 | ₩52,051 | ₩51,752 | ₩51,984 | +0.31% | 9.8만 |
|---|
| 2026.06.18 | ₩51,744 | ₩51,744 | ₩51,351 | ₩51,597 | -0.28% | 15.7만 |
|---|
| 2026.06.17 | ₩52,585 | ₩52,745 | ₩51,804 | ₩51,864 | -1.37% | 9.7만 |
|---|
| 2026.06.16 | ₩52,585 | ₩52,652 | ₩52,291 | ₩52,305 | -0.53% | 9.2만 |
|---|
| 2026.06.15 | ₩52,879 | ₩52,879 | ₩52,331 | ₩52,398 | -0.91% | 8.2만 |
|---|
| 2026.06.12 | ₩51,877 | ₩52,138 | ₩51,504 | ₩52,118 | +0.46% | 11.1만 |
|---|
| 2026.06.11 | ₩50,676 | ₩51,730 | ₩50,476 | ₩51,650 | +1.92% | 8.1만 |
|---|
| 2026.06.10 | ₩50,409 | ₩50,589 | ₩49,955 | ₩49,955 | -0.90% | 10.6만 |
|---|
| 2026.06.09 | ₩51,023 | ₩51,170 | ₩50,062 | ₩50,689 | -0.65% | 6.4만 |
|---|
| 2026.06.08 | ₩50,769 | ₩50,821 | ₩50,489 | ₩50,569 | -0.39% | 7.4만 |
|---|
| 2026.06.05 | ₩51,156 | ₩51,170 | ₩50,062 | ₩50,075 | -2.11% | 7.6만 |
|---|
| 2026.06.04 | ₩51,290 | ₩51,717 | ₩51,290 | ₩51,544 | +0.49% | 6.7만 |
|---|
| 2026.06.03 | ₩51,397 | ₩51,397 | ₩51,130 | ₩51,143 | -0.49% | 4.2만 |
|---|
| 2026.06.02 | ₩50,929 | ₩51,397 | ₩50,929 | ₩51,330 | +0.79% | 5.1만 |
|---|
| 2026.06.01 | ₩50,596 | ₩50,956 | ₩50,395 | ₩50,689 | +0.18% | 6.7만 |
|---|
| 2026.05.29 | ₩51,036 | ₩51,196 | ₩50,849 | ₩50,849 | -0.37% | 17.7만 |
|---|
| 2026.05.28 | ₩50,689 | ₩51,036 | ₩50,395 | ₩50,823 | +0.26% | 6만 |
|---|
| 2026.05.27 | ₩51,103 | ₩51,103 | ₩50,743 | ₩50,836 | -0.52% | 8.7만 |
|---|
| 2026.05.26 | ₩50,729 | ₩51,176 | ₩50,729 | ₩51,046 | +0.62% | 7.1만 |
|---|
| 2026.05.22 | ₩50,676 | ₩50,683 | ₩50,275 | ₩50,436 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩49,982 | ₩50,729 | ₩49,755 | ₩50,609 | +1.26% | 6.8만 |
|---|
| 2026.05.20 | ₩49,715 | ₩50,382 | ₩49,568 | ₩50,249 | +1.07% | 6만 |
|---|
| 2026.05.19 | ₩49,728 | ₩49,728 | ₩49,314 | ₩49,514 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩49,741 | ₩50,048 | ₩49,514 | ₩49,942 | +0.40% | 4.1만 |
|---|
| 2026.05.15 | ₩49,661 | ₩49,835 | ₩49,341 | ₩49,541 | -0.24% | 7.4만 |
|---|
| 2026.05.14 | ₩50,462 | ₩50,542 | ₩50,275 | ₩50,275 | -0.37% | 11.4만 |
|---|
| 2026.05.13 | ₩49,955 | ₩50,449 | ₩49,955 | ₩50,449 | +0.99% | 12.2만 |
|---|
| 2026.05.12 | ₩49,821 | ₩49,995 | ₩49,548 | ₩49,915 | +0.19% | 13.6만 |
|---|
| 2026.05.11 | ₩50,035 | ₩50,262 | ₩50,035 | ₩50,169 | +0.27% | 6.1만 |
|---|
| 2026.05.08 | ₩49,888 | ₩50,162 | ₩49,795 | ₩50,088 | +0.40% | 7.4만 |
|---|
| 2026.05.07 | ₩50,329 | ₩50,395 | ₩49,461 | ₩49,461 | -1.72% | 10.5만 |
|---|
| 2026.05.06 | ₩50,235 | ₩50,489 | ₩50,222 | ₩50,449 | +0.43% | 8.4만 |
|---|
| 2026.05.05 | ₩48,914 | ₩49,221 | ₩48,767 | ₩49,167 | +0.52% | 11.5만 |
|---|
| 2026.05.04 | ₩48,687 | ₩48,954 | ₩48,260 | ₩48,486 | -0.41% | 9.9만 |
|---|
| 2026.05.01 | ₩49,287 | ₩49,314 | ₩48,994 | ₩49,020 | -0.54% | 8.3만 |
|---|
| 2026.04.30 | ₩48,420 | ₩49,214 | ₩48,420 | ₩49,154 | +1.52% | 9.5만 |
|---|
| 2026.04.29 | ₩48,139 | ₩48,139 | ₩47,605 | ₩47,819 | -0.67% | 11.2만 |
|---|
| 2026.04.28 | ₩48,286 | ₩48,460 | ₩48,126 | ₩48,286 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩48,473 | ₩48,579 | ₩48,333 | ₩48,373 | -0.21% | 6.1만 |
|---|
| 2026.04.24 | ₩48,380 | ₩48,591 | ₩48,233 | ₩48,513 | +0.28% | 6.4만 |
|---|
| 2026.04.23 | ₩48,527 | ₩48,727 | ₩47,919 | ₩48,366 | -0.33% | 6.1만 |
|---|
| 2026.04.22 | ₩48,807 | ₩48,807 | ₩48,513 | ₩48,613 | -0.40% | 5.2만 |
|---|
| 2026.04.21 | ₩49,247 | ₩49,261 | ₩48,513 | ₩48,513 | -1.49% | 8.1만 |
|---|
| 2026.04.20 | ₩49,448 | ₩49,501 | ₩49,267 | ₩49,501 | +0.11% | 6.3만 |
|---|
| 2026.04.17 | ₩49,715 | ₩49,942 | ₩49,494 | ₩49,637 | -0.16% | 10.7만 |
|---|
| 2026.04.16 | ₩49,328 | ₩49,341 | ₩48,980 | ₩49,061 | -0.54% | 7.3만 |
|---|
| 2026.04.15 | ₩49,301 | ₩49,301 | ₩49,034 | ₩49,234 | -0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩49,421 | ₩49,554 | ₩49,238 | ₩49,541 | +0.24% | 11.4만 |
|---|
| 2026.04.13 | ₩48,340 | ₩49,074 | ₩48,240 | ₩49,014 | +1.39% | 8.8만 |
|---|
| 2026.04.10 | ₩48,834 | ₩49,007 | ₩48,540 | ₩48,794 | -0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩48,380 | ₩48,831 | ₩48,193 | ₩48,567 | +0.39% | 18.6만 |
|---|
| 2026.04.08 | ₩48,900 | ₩49,101 | ₩48,406 | ₩48,780 | -0.25% | 16.5만 |
|---|
| 2026.04.07 | ₩46,951 | ₩47,058 | ₩46,451 | ₩46,884 | -0.14% | 57.4만 |
|---|
| 2026.04.06 | ₩46,738 | ₩47,218 | ₩46,738 | ₩47,178 | +0.94% | 17.4만 |
|---|
| 2026.04.02 | ₩46,177 | ₩47,325 | ₩46,070 | ₩46,925 | +1.62% | 12.6만 |
|---|
| 2026.04.01 | ₩46,951 | ₩47,485 | ₩46,951 | ₩47,205 | +0.54% | 18.6만 |
|---|
| 2026.03.31 | ₩45,710 | ₩46,471 | ₩45,539 | ₩46,471 | +1.66% | 8.9만 |
|---|
| 2026.03.30 | ₩45,349 | ₩45,616 | ₩44,927 | ₩45,109 | -0.53% | 13.1만 |
|---|
| 2026.03.27 | ₩45,136 | ₩45,396 | ₩44,829 | ₩44,962 | -0.38% | 16.8만 |
|---|
| 2026.03.26 | ₩45,576 | ₩46,003 | ₩45,303 | ₩45,323 | -0.56% | 11.2만 |
|---|
| 2026.03.25 | ₩46,284 | ₩46,364 | ₩46,003 | ₩46,150 | -0.29% | 35.6만 |
|---|
| 2026.03.24 | ₩45,202 | ₩45,870 | ₩45,202 | ₩45,576 | +0.83% | 9.6만 |
|---|
| 2026.03.23 | ₩45,349 | ₩46,204 | ₩45,323 | ₩45,696 | +0.77% | 22.5만 |
|---|
| 2026.03.20 | ₩45,723 | ₩45,723 | ₩44,415 | ₩44,602 | -2.45% | 21.1만 |
|---|
| 2026.03.19 | ₩45,763 | ₩46,577 | ₩45,536 | ₩46,324 | +1.23% | 20.2만 |
|---|
| 2026.03.18 | ₩47,138 | ₩47,298 | ₩46,497 | ₩46,564 | -1.22% | 6.9만 |
|---|
| 2026.03.17 | ₩47,392 | ₩47,645 | ₩47,218 | ₩47,268 | -0.26% | 10.5만 |
|---|
| 2026.03.16 | ₩46,658 | ₩47,192 | ₩46,658 | ₩47,098 | +0.94% | 22.4만 |
|---|
| 2026.03.13 | ₩46,925 | ₩47,051 | ₩46,204 | ₩46,244 | -1.45% | 26.5만 |
|---|
| 2026.03.12 | ₩47,031 | ₩47,111 | ₩46,551 | ₩46,764 | -0.57% | 26만 |
|---|
| 2026.03.11 | ₩47,552 | ₩47,739 | ₩47,285 | ₩47,645 | +0.20% | 13.9만 |
|---|
| 2026.03.10 | ₩47,912 | ₩48,353 | ₩47,605 | ₩47,645 | -0.56% | 21.1만 |
|---|
| 2026.03.09 | ₩46,537 | ₩47,676 | ₩46,230 | ₩47,432 | +1.92% | 20.4만 |
|---|
| 2026.03.06 | ₩47,045 | ₩47,519 | ₩46,858 | ₩47,285 | +0.51% | 30만 |
|---|
| 2026.03.05 | ₩48,286 | ₩48,326 | ₩47,445 | ₩47,912 | -0.77% | 22.8만 |
|---|
| 2026.03.04 | ₩48,567 | ₩48,887 | ₩48,433 | ₩48,807 | +0.49% | 15.8만 |
|---|
| 2026.03.03 | ₩48,073 | ₩48,567 | ₩47,272 | ₩48,460 | +0.81% | 31.6만 |
|---|
| 2026.03.02 | ₩49,888 | ₩50,066 | ₩49,528 | ₩49,955 | +0.13% | 30.7만 |
|---|
| 2026.02.27 | ₩50,903 | ₩51,116 | ₩50,796 | ₩50,823 | -0.16% | 22.6만 |
|---|
| 2026.02.26 | ₩50,903 | ₩50,996 | ₩50,582 | ₩50,970 | +0.13% | 13.5만 |
|---|
| 2026.02.25 | ₩50,502 | ₩50,956 | ₩50,502 | ₩50,796 | +0.58% | 16.6만 |
|---|
| 2026.02.24 | ₩50,209 | ₩50,509 | ₩50,149 | ₩50,436 | +0.45% | 17.9만 |
|---|
| 2026.02.23 | ₩50,689 | ₩50,863 | ₩50,322 | ₩50,489 | -0.40% | 16.9만 |
|---|
| 2026.02.20 | ₩50,289 | ₩50,662 | ₩50,209 | ₩50,662 | +0.74% | 21.6만 |
|---|
| 2026.02.19 | ₩50,462 | ₩50,462 | ₩50,048 | ₩50,422 | -0.08% | 15.1만 |
|---|
| 2026.02.18 | ₩50,395 | ₩50,689 | ₩50,235 | ₩50,529 | +0.26% | 16.8만 |
|---|
| 2026.02.17 | ₩50,128 | ₩50,422 | ₩49,715 | ₩50,422 | +0.59% | 16.5만 |
|---|
| 2026.02.13 | ₩50,062 | ₩50,382 | ₩49,828 | ₩50,382 | +0.64% | 20.3만 |
|---|
| 2026.02.12 | ₩50,983 | ₩50,983 | ₩50,128 | ₩50,262 | -1.41% | 38만 |
|---|
| 2026.02.11 | ₩50,836 | ₩50,836 | ₩50,329 | ₩50,769 | -0.13% | 19.7만 |
|---|
| 2026.02.10 | ₩50,729 | ₩50,769 | ₩50,492 | ₩50,502 | -0.45% | 19.7만 |
|---|
| 2026.02.09 | ₩50,155 | ₩50,556 | ₩50,062 | ₩50,542 | +0.77% | 29.3만 |
|---|
| 2026.02.06 | ₩49,261 | ₩49,875 | ₩49,261 | ₩49,835 | +1.17% | 27.6만 |
|---|
| 2026.02.05 | ₩48,927 | ₩49,234 | ₩48,633 | ₩48,794 | -0.27% | 36.5만 |
|---|
| 2026.02.04 | ₩49,835 | ₩49,980 | ₩49,328 | ₩49,661 | -0.35% | 28.4만 |
|---|
| 2026.02.03 | ₩49,234 | ₩49,468 | ₩48,940 | ₩49,328 | +0.19% | 36만 |
|---|
| 2026.02.02 | ₩48,727 | ₩49,087 | ₩48,687 | ₩49,047 | +0.66% | 19.4만 |
|---|
| 2026.01.30 | ₩49,087 | ₩49,154 | ₩48,393 | ₩48,713 | -0.76% | 19.9만 |
|---|
| 2026.01.29 | ₩49,568 | ₩49,648 | ₩48,780 | ₩49,381 | -0.38% | 32만 |
|---|
| 2026.01.28 | ₩49,074 | ₩49,107 | ₩48,620 | ₩48,967 | -0.22% | 23.6만 |
|---|
| 2026.01.27 | ₩49,034 | ₩49,368 | ₩49,034 | ₩49,301 | +0.54% | 19.6만 |
|---|
| 2026.01.26 | ₩48,393 | ₩48,727 | ₩48,393 | ₩48,500 | +0.22% | 24.5만 |
|---|
| 2026.01.23 | ₩47,872 | ₩48,166 | ₩47,768 | ₩48,113 | +0.50% | 15.6만 |
|---|
| 2026.01.22 | ₩47,899 | ₩48,050 | ₩47,819 | ₩48,006 | +0.22% | 14.7만 |
|---|
| 2026.01.21 | ₩47,272 | ₩47,619 | ₩47,045 | ₩47,579 | +0.65% | 23.6만 |
|---|
| 2026.01.20 | ₩47,325 | ₩47,325 | ₩46,884 | ₩47,018 | -0.65% | 30만 |
|---|
| 2026.01.16 | ₩47,552 | ₩47,552 | ₩47,245 | ₩47,485 | -0.14% | 55.6만 |
|---|
| 2026.01.15 | ₩47,579 | ₩47,579 | ₩47,392 | ₩47,445 | -0.28% | 29만 |
|---|
| 2026.01.14 | ₩47,312 | ₩47,459 | ₩47,278 | ₩47,418 | +0.23% | 11.2만 |
|---|
| 2026.01.13 | ₩47,338 | ₩47,338 | ₩47,031 | ₩47,111 | -0.48% | 18.4만 |
|---|
| 2026.01.12 | ₩47,098 | ₩47,378 | ₩47,098 | ₩47,378 | +0.60% | 17.2만 |
|---|
| 2026.01.09 | ₩46,831 | ₩47,045 | ₩46,831 | ₩47,031 | +0.43% | 13만 |
|---|
| 2026.01.08 | ₩46,537 | ₩46,778 | ₩46,391 | ₩46,684 | +0.32% | 19.1만 |
|---|
| 2026.01.07 | ₩46,951 | ₩46,951 | ₩46,583 | ₩46,671 | -0.60% | 21.1만 |
|---|
| 2026.01.06 | ₩46,898 | ₩46,987 | ₩46,831 | ₩46,911 | +0.03% | 52.1만 |
|---|
| 2026.01.05 | ₩46,444 | ₩46,818 | ₩46,330 | ₩46,818 | +0.80% | 15.7만 |
|---|
| 2026.01.02 | ₩46,270 | ₩46,270 | ₩45,995 | ₩46,257 | -0.03% | 16.2만 |
|---|
| 2025.12.31 | ₩45,843 | ₩45,843 | ₩45,622 | ₩45,696 | -0.32% | 16.7만 |
|---|
| 2025.12.30 | ₩46,017 | ₩46,057 | ₩45,917 | ₩45,937 | -0.17% | 14.5만 |
|---|
| 2025.12.29 | ₩45,950 | ₩45,950 | ₩45,663 | ₩45,763 | -0.41% | 22.7만 |
|---|
| 2025.12.26 | ₩46,030 | ₩46,030 | ₩45,790 | ₩45,883 | -0.32% | 11.6만 |
|---|
| 2025.12.24 | ₩45,656 | ₩45,803 | ₩45,656 | ₩45,750 | +0.20% | 5.9만 |
|---|
| 2025.12.23 | ₩45,590 | ₩45,736 | ₩45,590 | ₩45,710 | +0.26% | 21.4만 |
|---|
| 2025.12.22 | ₩45,323 | ₩45,416 | ₩45,176 | ₩45,403 | +0.18% | 11.2만 |
|---|
| 2025.12.19 | ₩45,042 | ₩45,336 | ₩45,042 | ₩45,176 | +0.30% | 8.7만 |
|---|
| 2025.12.18 | ₩45,189 | ₩45,280 | ₩44,961 | ₩45,056 | -0.30% | 6.5만 |
|---|
| 2025.12.17 | ₩45,002 | ₩45,109 | ₩44,789 | ₩44,815 | -0.42% | 7.6만 |
|---|
| 2025.12.16 | ₩45,309 | ₩45,309 | ₩44,942 | ₩45,082 | -0.50% | 10.1만 |
|---|
| 2025.12.15 | ₩45,403 | ₩45,403 | ₩45,122 | ₩45,269 | -0.29% | 10.8만 |
|---|
| 2025.12.12 | ₩45,202 | ₩45,283 | ₩44,735 | ₩45,016 | -0.41% | 10.4만 |
|---|
| 2025.12.11 | ₩44,815 | ₩45,192 | ₩44,815 | ₩45,122 | +0.69% | 6.4만 |
|---|
| 2025.12.10 | ₩44,148 | ₩44,668 | ₩44,108 | ₩44,642 | +1.12% | 7.7만 |
|---|
| 2025.12.09 | ₩44,094 | ₩44,173 | ₩43,986 | ₩44,014 | -0.18% | 7.2만 |
|---|
| 2025.12.08 | ₩44,201 | ₩44,201 | ₩43,867 | ₩43,934 | -0.60% | 7.2만 |
|---|
| 2025.12.05 | ₩44,121 | ₩44,188 | ₩43,954 | ₩43,994 | -0.29% | 6.7만 |
|---|
| 2025.12.04 | ₩44,161 | ₩44,187 | ₩43,988 | ₩44,054 | -0.24% | 4.1만 |
|---|
| 2025.12.03 | ₩43,867 | ₩43,867 | ₩43,681 | ₩43,839 | -0.06% | 4.8만 |
|---|
| 2025.12.02 | ₩43,881 | ₩43,881 | ₩43,534 | ₩43,714 | -0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩43,654 | ₩43,814 | ₩43,627 | ₩43,636 | -0.04% | 5.3만 |
|---|
| 2025.11.28 | ₩43,520 | ₩43,667 | ₩43,428 | ₩43,653 | +0.30% | 3.1만 |
|---|
| 2025.11.26 | ₩43,253 | ₩43,590 | ₩43,253 | ₩43,494 | +0.56% | 6.2만 |
|---|
| 2025.11.25 | ₩42,559 | ₩43,013 | ₩42,559 | ₩42,946 | +0.91% | 7.2만 |
|---|
| 2025.11.24 | ₩42,239 | ₩42,479 | ₩42,172 | ₩42,466 | +0.54% | 5.4만 |
|---|
| 2025.11.21 | ₩41,852 | ₩42,306 | ₩41,825 | ₩42,205 | +0.85% | 9.1만 |
|---|
| 2025.11.20 | ₩42,359 | ₩42,426 | ₩41,505 | ₩41,545 | -1.92% | 7.8만 |
|---|
| 2025.11.19 | ₩42,159 | ₩42,366 | ₩42,005 | ₩42,165 | +0.02% | 8.6만 |
|---|
| 2025.11.18 | ₩42,212 | ₩42,359 | ₩41,972 | ₩42,237 | +0.06% | 8.6만 |
|---|
| 2025.11.17 | ₩42,920 | ₩43,080 | ₩42,511 | ₩42,679 | -0.56% | 6.2만 |
|---|
| 2025.11.14 | ₩42,906 | ₩43,287 | ₩42,906 | ₩43,240 | +0.78% | 4.2만 |
|---|
| 2025.11.13 | ₩43,627 | ₩43,747 | ₩43,273 | ₩43,320 | -0.70% | 8만 |
|---|
| 2025.11.12 | ₩43,414 | ₩43,694 | ₩43,414 | ₩43,667 | +0.58% | 7.4만 |
|---|
| 2025.11.11 | ₩43,026 | ₩43,213 | ₩43,026 | ₩43,160 | +0.31% | 4.7만 |
|---|
| 2025.11.10 | ₩42,679 | ₩42,826 | ₩42,499 | ₩42,779 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩42,065 | ₩42,265 | ₩41,892 | ₩42,252 | +0.44% | 3.6만 |
|---|
| 2025.11.06 | ₩42,346 | ₩42,346 | ₩42,059 | ₩42,139 | -0.49% | 7.8만 |
|---|
| 2025.11.05 | ₩41,798 | ₩42,199 | ₩41,798 | ₩42,132 | +0.80% | 3.6만 |
|---|
| 2025.11.04 | ₩41,785 | ₩41,918 | ₩41,665 | ₩41,691 | -0.22% | 6만 |
|---|
| 2025.11.03 | ₩42,306 | ₩42,306 | ₩42,119 | ₩42,219 | -0.21% | 4.4만 |
|---|
| 2025.10.31 | ₩42,466 | ₩42,466 | ₩42,111 | ₩42,306 | -0.38% | 7.7만 |
|---|
| 2025.10.30 | ₩42,279 | ₩42,535 | ₩42,279 | ₩42,412 | +0.32% | 3.4만 |
|---|
| 2025.10.29 | ₩42,946 | ₩42,946 | ₩42,426 | ₩42,492 | -1.06% | 6.8만 |
|---|
| 2025.10.28 | ₩42,706 | ₩42,920 | ₩42,546 | ₩42,880 | +0.41% | 11.5만 |
|---|
| 2025.10.27 | ₩42,653 | ₩42,693 | ₩42,520 | ₩42,693 | +0.09% | 3만 |
|---|
| 2025.10.24 | ₩42,559 | ₩42,559 | ₩42,291 | ₩42,412 | -0.35% | 10.7만 |
|---|
| 2025.10.23 | ₩42,292 | ₩42,372 | ₩42,239 | ₩42,319 | +0.06% | 7.5만 |
|---|
| 2025.10.22 | ₩42,025 | ₩42,199 | ₩41,932 | ₩42,145 | +0.29% | 4.5만 |
|---|
| 2025.10.21 | ₩42,492 | ₩42,492 | ₩42,052 | ₩42,065 | -1.01% | 12.2만 |
|---|
| 2025.10.20 | ₩42,452 | ₩42,586 | ₩42,391 | ₩42,546 | +0.22% | 3.4만 |
|---|
| 2025.10.17 | ₩42,372 | ₩42,372 | ₩42,065 | ₩42,239 | -0.32% | 7만 |
|---|
| 2025.10.16 | ₩42,439 | ₩42,618 | ₩42,265 | ₩42,386 | -0.13% | 4만 |
|---|
| 2025.10.15 | ₩42,372 | ₩42,372 | ₩41,958 | ₩42,199 | -0.41% | 4.1만 |
|---|
| 2025.10.14 | ₩41,304 | ₩42,105 | ₩41,304 | ₩41,985 | +1.65% | 5.3만 |
|---|
| 2025.10.13 | ₩41,304 | ₩41,785 | ₩41,304 | ₩41,710 | +0.98% | 3.2만 |
|---|
| 2025.10.10 | ₩42,052 | ₩42,052 | ₩41,248 | ₩41,291 | -1.81% | 4만 |
|---|