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 | ₩50,404 | ₩50,564 | ₩50,163 | ₩50,497 | +0.19% | 8만 |
| 2026.10.08 | ₩50,043 | ₩50,364 | ₩49,922 | ₩50,297 | +0.51% | 13.8만 |
| 2026.10.07 | ₩50,257 | ₩50,404 | ₩50,069 | ₩50,283 | +0.05% | 5.2만 |
| 2026.10.06 | ₩50,899 | ₩50,952 | ₩50,725 | ₩50,752 | -0.29% | 7.3만 |
| 2026.10.05 | ₩50,618 | ₩50,765 | ₩50,350 | ₩50,671 | +0.11% | 6.3만 |
| 2026.10.02 | ₩50,631 | ₩50,873 | ₩50,504 | ₩50,738 | +0.21% | 7.2만 |
| 2026.10.01 | ₩50,685 | ₩50,685 | ₩50,223 | ₩50,404 | -0.55% | 12.2만 |
| 2026.09.30 | ₩51,380 | ₩51,380 | ₩50,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,899 |
| -0.94% |
| 11.8만 |
| 2026.09.29 | ₩51,287 | ₩51,454 | ₩50,859 | ₩51,153 | -0.26% | 8.1만 |
|---|
| 2026.09.28 | ₩51,581 | ₩51,795 | ₩51,340 | ₩51,527 | -0.10% | 5.1만 |
|---|
| 2026.09.25 | ₩51,594 | ₩51,882 | ₩51,514 | ₩51,862 | +0.52% | 9만 |
|---|
| 2026.09.24 | ₩51,568 | ₩51,648 | ₩51,233 | ₩51,474 | -0.18% | 11.1만 |
|---|
| 2026.09.23 | ₩52,170 | ₩52,174 | ₩51,688 | ₩51,822 | -0.67% | 10.2만 |
|---|
| 2026.09.22 | ₩52,397 | ₩52,745 | ₩52,196 | ₩52,624 | +0.43% | 25.5만 |
|---|
| 2026.09.21 | ₩52,651 | ₩52,651 | ₩52,171 | ₩52,410 | -0.46% | 13.9만 |
|---|
| 2026.09.18 | ₩52,210 | ₩52,210 | ₩51,915 | ₩52,089 | -0.23% | 6.1만 |
|---|
| 2026.09.17 | ₩53,106 | ₩53,159 | ₩52,919 | ₩53,012 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩52,825 | ₩53,010 | ₩52,183 | ₩52,397 | -0.81% | 7만 |
|---|
| 2026.09.15 | ₩52,785 | ₩52,865 | ₩52,571 | ₩52,758 | -0.05% | 6만 |
|---|
| 2026.09.14 | ₩52,892 | ₩53,399 | ₩52,758 | ₩53,039 | +0.28% | 9.8만 |
|---|
| 2026.09.11 | ₩53,280 | ₩53,319 | ₩53,099 | ₩53,226 | -0.10% | 4.4만 |
|---|
| 2026.09.10 | ₩52,945 | ₩52,959 | ₩52,611 | ₩52,718 | -0.43% | 5.7만 |
|---|
| 2026.09.09 | ₩53,494 | ₩53,494 | ₩52,999 | ₩53,133 | -0.68% | 9.4만 |
|---|
| 2026.09.08 | ₩53,895 | ₩53,962 | ₩53,547 | ₩53,561 | -0.62% | 7.8만 |
|---|
| 2026.09.04 | ₩53,868 | ₩54,123 | ₩53,868 | ₩53,989 | +0.22% | 5.6만 |
|---|
| 2026.09.03 | ₩53,681 | ₩54,172 | ₩53,681 | ₩54,049 | +0.69% | 7만 |
|---|
| 2026.09.02 | ₩53,093 | ₩53,293 | ₩53,093 | ₩53,293 | +0.38% | 6만 |
|---|
| 2026.09.01 | ₩53,106 | ₩53,240 | ₩52,771 | ₩52,932 | -0.33% | 8.3만 |
|---|
| 2026.08.31 | ₩53,507 | ₩53,507 | ₩53,039 | ₩53,159 | -0.65% | 15만 |
|---|
| 2026.08.28 | ₩53,601 | ₩53,694 | ₩53,186 | ₩53,253 | -0.65% | 8만 |
|---|
| 2026.08.27 | ₩53,721 | ₩53,721 | ₩53,327 | ₩53,507 | -0.40% | 11.6만 |
|---|
| 2026.08.26 | ₩53,962 | ₩53,962 | ₩53,652 | ₩53,681 | -0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩53,935 | ₩54,028 | ₩53,761 | ₩54,016 | +0.15% | 9만 |
|---|
| 2026.08.24 | ₩53,748 | ₩53,828 | ₩53,585 | ₩53,761 | +0.02% | 10.1만 |
|---|
| 2026.08.21 | ₩53,788 | ₩53,895 | ₩53,681 | ₩53,775 | -0.02% | 9.9만 |
|---|
| 2026.08.20 | ₩53,226 | ₩53,454 | ₩52,854 | ₩53,240 | +0.03% | 7.4만 |
|---|
| 2026.08.19 | ₩53,507 | ₩53,648 | ₩53,293 | ₩53,307 | -0.38% | 9.7만 |
|---|
| 2026.08.18 | ₩53,721 | ₩53,721 | ₩53,253 | ₩53,266 | -0.85% | 8.4만 |
|---|
| 2026.08.17 | ₩53,949 | ₩54,016 | ₩53,842 | ₩53,882 | -0.12% | 11.4만 |
|---|
| 2026.08.14 | ₩53,868 | ₩53,922 | ₩53,694 | ₩53,761 | -0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩53,708 | ₩53,761 | ₩53,507 | ₩53,735 | +0.05% | 7.9만 |
|---|
| 2026.08.12 | ₩53,668 | ₩53,721 | ₩53,389 | ₩53,534 | -0.25% | 9.1만 |
|---|
| 2026.08.11 | ₩53,480 | ₩53,601 | ₩53,213 | ₩53,348 | -0.25% | 7.5만 |
|---|
| 2026.08.10 | ₩53,467 | ₩53,681 | ₩53,253 | ₩53,307 | -0.30% | 16.6만 |
|---|
| 2026.08.07 | ₩53,681 | ₩53,796 | ₩53,467 | ₩53,698 | +0.03% | 9.3만 |
|---|
| 2026.08.06 | ₩53,440 | ₩53,587 | ₩53,173 | ₩53,240 | -0.38% | 7.7만 |
|---|
| 2026.08.05 | ₩53,547 | ₩53,681 | ₩53,253 | ₩53,253 | -0.55% | 12.8만 |
|---|
| 2026.08.04 | ₩53,079 | ₩53,373 | ₩52,952 | ₩53,273 | +0.37% | 11.2만 |
|---|
| 2026.08.03 | ₩52,892 | ₩52,905 | ₩52,508 | ₩52,812 | -0.15% | 13.4만 |
|---|
| 2026.07.31 | ₩52,571 | ₩52,571 | ₩51,815 | ₩52,303 | -0.51% | 7.3만 |
|---|
| 2026.07.30 | ₩51,862 | ₩52,644 | ₩51,862 | ₩52,544 | +1.32% | 12.5만 |
|---|
| 2026.07.29 | ₩51,501 | ₩52,009 | ₩51,099 | ₩51,273 | -0.44% | 5.7만 |
|---|
| 2026.07.28 | ₩51,340 | ₩51,802 | ₩51,273 | ₩51,581 | +0.47% | 8.1만 |
|---|
| 2026.07.27 | ₩51,955 | ₩52,009 | ₩51,541 | ₩51,752 | -0.39% | 6.6만 |
|---|
| 2026.07.24 | ₩51,661 | ₩51,848 | ₩51,461 | ₩51,554 | -0.21% | 4.9만 |
|---|
| 2026.07.23 | ₩51,594 | ₩51,594 | ₩51,327 | ₩51,420 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩52,009 | ₩52,210 | ₩51,996 | ₩51,996 | -0.03% | 4.7만 |
|---|
| 2026.07.21 | ₩51,568 | ₩51,875 | ₩51,394 | ₩51,815 | +0.48% | 6.9만 |
|---|
| 2026.07.20 | ₩51,527 | ₩51,527 | ₩50,912 | ₩51,086 | -0.86% | 8.1만 |
|---|
| 2026.07.17 | ₩51,153 | ₩51,461 | ₩50,925 | ₩51,354 | +0.39% | 6.7만 |
|---|
| 2026.07.16 | ₩51,782 | ₩51,889 | ₩51,568 | ₩51,648 | -0.26% | 10만 |
|---|
| 2026.07.15 | ₩52,277 | ₩52,330 | ₩51,835 | ₩52,236 | -0.08% | 10.6만 |
|---|
| 2026.07.14 | ₩52,036 | ₩52,290 | ₩51,835 | ₩51,942 | -0.18% | 9만 |
|---|
| 2026.07.13 | ₩51,715 | ₩51,741 | ₩51,367 | ₩51,461 | -0.49% | 6.5만 |
|---|
| 2026.07.10 | ₩51,795 | ₩52,129 | ₩51,762 | ₩51,996 | +0.39% | 10.8만 |
|---|
| 2026.07.09 | ₩51,474 | ₩51,782 | ₩51,474 | ₩51,661 | +0.36% | 5.8만 |
|---|
| 2026.07.08 | ₩51,166 | ₩51,287 | ₩50,738 | ₩51,287 | +0.24% | 6.1만 |
|---|
| 2026.07.07 | ₩51,768 | ₩51,862 | ₩51,327 | ₩51,461 | -0.59% | 7.1만 |
|---|
| 2026.07.06 | ₩51,675 | ₩52,103 | ₩51,675 | ₩52,036 | +0.70% | 6.2만 |
|---|
| 2026.07.02 | ₩51,755 | ₩51,942 | ₩51,126 | ₩51,474 | -0.54% | 8.1만 |
|---|
| 2026.07.01 | ₩51,313 | ₩51,367 | ₩51,123 | ₩51,144 | -0.33% | 11.1만 |
|---|
| 2026.06.30 | ₩51,394 | ₩51,634 | ₩51,293 | ₩51,527 | +0.26% | 14.3만 |
|---|
| 2026.06.29 | ₩51,180 | ₩51,327 | ₩50,778 | ₩51,287 | +0.21% | 6.9만 |
|---|
| 2026.06.26 | ₩51,166 | ₩51,354 | ₩50,992 | ₩51,220 | +0.10% | 5.2만 |
|---|
| 2026.06.25 | ₩51,487 | ₩51,721 | ₩51,240 | ₩51,527 | +0.08% | 8만 |
|---|
| 2026.06.24 | ₩50,832 | ₩50,845 | ₩50,538 | ₩50,645 | -0.37% | 7.5만 |
|---|
| 2026.06.23 | ₩50,925 | ₩51,313 | ₩50,350 | ₩50,885 | -0.08% | 6.4만 |
|---|
| 2026.06.22 | ₩51,929 | ₩52,156 | ₩51,857 | ₩52,089 | +0.31% | 9.8만 |
|---|
| 2026.06.18 | ₩51,848 | ₩51,848 | ₩51,455 | ₩51,701 | -0.28% | 15.7만 |
|---|
| 2026.06.17 | ₩52,691 | ₩52,852 | ₩51,909 | ₩51,969 | -1.37% | 9.7만 |
|---|
| 2026.06.16 | ₩52,691 | ₩52,758 | ₩52,397 | ₩52,410 | -0.53% | 9.2만 |
|---|
| 2026.06.15 | ₩52,986 | ₩52,986 | ₩52,437 | ₩52,504 | -0.91% | 8.2만 |
|---|
| 2026.06.12 | ₩51,982 | ₩52,243 | ₩51,608 | ₩52,223 | +0.46% | 11.1만 |
|---|
| 2026.06.11 | ₩50,778 | ₩51,835 | ₩50,578 | ₩51,755 | +1.92% | 8.1만 |
|---|
| 2026.06.10 | ₩50,511 | ₩50,691 | ₩50,056 | ₩50,056 | -0.90% | 10.6만 |
|---|
| 2026.06.09 | ₩51,126 | ₩51,273 | ₩50,163 | ₩50,792 | -0.65% | 6.4만 |
|---|
| 2026.06.08 | ₩50,872 | ₩50,924 | ₩50,591 | ₩50,671 | -0.39% | 7.4만 |
|---|
| 2026.06.05 | ₩51,260 | ₩51,273 | ₩50,163 | ₩50,176 | -2.11% | 7.6만 |
|---|
| 2026.06.04 | ₩51,394 | ₩51,822 | ₩51,394 | ₩51,648 | +0.49% | 6.7만 |
|---|
| 2026.06.03 | ₩51,501 | ₩51,501 | ₩51,233 | ₩51,247 | -0.49% | 4.2만 |
|---|
| 2026.06.02 | ₩51,032 | ₩51,501 | ₩51,032 | ₩51,434 | +0.79% | 5.1만 |
|---|
| 2026.06.01 | ₩50,698 | ₩51,059 | ₩50,497 | ₩50,792 | +0.18% | 6.7만 |
|---|
| 2026.05.29 | ₩51,140 | ₩51,300 | ₩50,952 | ₩50,952 | -0.37% | 17.7만 |
|---|
| 2026.05.28 | ₩50,792 | ₩51,140 | ₩50,497 | ₩50,925 | +0.26% | 6만 |
|---|
| 2026.05.27 | ₩51,206 | ₩51,206 | ₩50,845 | ₩50,939 | -0.52% | 8.7만 |
|---|
| 2026.05.26 | ₩50,832 | ₩51,280 | ₩50,832 | ₩51,149 | +0.62% | 7.1만 |
|---|
| 2026.05.22 | ₩50,778 | ₩50,785 | ₩50,377 | ₩50,538 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩50,083 | ₩50,832 | ₩49,855 | ₩50,711 | +1.26% | 6.8만 |
|---|
| 2026.05.20 | ₩49,815 | ₩50,484 | ₩49,668 | ₩50,350 | +1.07% | 6만 |
|---|
| 2026.05.19 | ₩49,829 | ₩49,829 | ₩49,414 | ₩49,615 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩49,842 | ₩50,150 | ₩49,615 | ₩50,043 | +0.40% | 4.1만 |
|---|
| 2026.05.15 | ₩49,762 | ₩49,936 | ₩49,441 | ₩49,641 | -0.24% | 7.4만 |
|---|
| 2026.05.14 | ₩50,564 | ₩50,645 | ₩50,377 | ₩50,377 | -0.37% | 11.4만 |
|---|
| 2026.05.13 | ₩50,056 | ₩50,551 | ₩50,056 | ₩50,551 | +0.99% | 12.2만 |
|---|
| 2026.05.12 | ₩49,922 | ₩50,096 | ₩49,648 | ₩50,016 | +0.19% | 13.6만 |
|---|
| 2026.05.11 | ₩50,136 | ₩50,364 | ₩50,136 | ₩50,270 | +0.27% | 6.1만 |
|---|
| 2026.05.08 | ₩49,989 | ₩50,263 | ₩49,895 | ₩50,190 | +0.40% | 7.4만 |
|---|
| 2026.05.07 | ₩50,431 | ₩50,497 | ₩49,561 | ₩49,561 | -1.72% | 10.5만 |
|---|
| 2026.05.06 | ₩50,337 | ₩50,591 | ₩50,324 | ₩50,551 | +0.43% | 8.4만 |
|---|
| 2026.05.05 | ₩49,013 | ₩49,320 | ₩48,865 | ₩49,267 | +0.52% | 11.5만 |
|---|
| 2026.05.04 | ₩48,785 | ₩49,053 | ₩48,357 | ₩48,585 | -0.41% | 9.9만 |
|---|
| 2026.05.01 | ₩49,387 | ₩49,414 | ₩49,093 | ₩49,120 | -0.54% | 8.3만 |
|---|
| 2026.04.30 | ₩48,518 | ₩49,314 | ₩48,518 | ₩49,253 | +1.52% | 9.5만 |
|---|
| 2026.04.29 | ₩48,237 | ₩48,237 | ₩47,702 | ₩47,916 | -0.67% | 11.2만 |
|---|
| 2026.04.28 | ₩48,384 | ₩48,558 | ₩48,223 | ₩48,384 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩48,571 | ₩48,677 | ₩48,431 | ₩48,471 | -0.21% | 6.1만 |
|---|
| 2026.04.24 | ₩48,478 | ₩48,689 | ₩48,330 | ₩48,611 | +0.28% | 6.4만 |
|---|
| 2026.04.23 | ₩48,625 | ₩48,825 | ₩48,016 | ₩48,464 | -0.33% | 6.1만 |
|---|
| 2026.04.22 | ₩48,906 | ₩48,906 | ₩48,611 | ₩48,712 | -0.40% | 5.2만 |
|---|
| 2026.04.21 | ₩49,347 | ₩49,360 | ₩48,611 | ₩48,611 | -1.49% | 8.1만 |
|---|
| 2026.04.20 | ₩49,548 | ₩49,601 | ₩49,367 | ₩49,601 | +0.11% | 6.3만 |
|---|
| 2026.04.17 | ₩49,815 | ₩50,043 | ₩49,594 | ₩49,738 | -0.16% | 10.7만 |
|---|
| 2026.04.16 | ₩49,427 | ₩49,441 | ₩49,079 | ₩49,160 | -0.54% | 7.3만 |
|---|
| 2026.04.15 | ₩49,401 | ₩49,401 | ₩49,133 | ₩49,334 | -0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩49,521 | ₩49,655 | ₩49,338 | ₩49,641 | +0.24% | 11.4만 |
|---|
| 2026.04.13 | ₩48,437 | ₩49,173 | ₩48,337 | ₩49,113 | +1.39% | 8.8만 |
|---|
| 2026.04.10 | ₩48,932 | ₩49,106 | ₩48,638 | ₩48,892 | -0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩48,478 | ₩48,930 | ₩48,290 | ₩48,665 | +0.39% | 18.6만 |
|---|
| 2026.04.08 | ₩48,999 | ₩49,200 | ₩48,504 | ₩48,879 | -0.25% | 16.5만 |
|---|
| 2026.04.07 | ₩47,046 | ₩47,153 | ₩46,545 | ₩46,979 | -0.14% | 57.4만 |
|---|
| 2026.04.06 | ₩46,832 | ₩47,314 | ₩46,832 | ₩47,274 | +0.94% | 17.4만 |
|---|
| 2026.04.02 | ₩46,270 | ₩47,421 | ₩46,163 | ₩47,019 | +1.62% | 12.6만 |
|---|
| 2026.04.01 | ₩47,046 | ₩47,581 | ₩47,046 | ₩47,300 | +0.54% | 18.6만 |
|---|
| 2026.03.31 | ₩45,802 | ₩46,565 | ₩45,631 | ₩46,565 | +1.66% | 8.9만 |
|---|
| 2026.03.30 | ₩45,441 | ₩45,709 | ₩45,018 | ₩45,200 | -0.53% | 13.1만 |
|---|
| 2026.03.27 | ₩45,227 | ₩45,488 | ₩44,919 | ₩45,053 | -0.38% | 16.8만 |
|---|
| 2026.03.26 | ₩45,668 | ₩46,096 | ₩45,394 | ₩45,414 | -0.56% | 11.2만 |
|---|
| 2026.03.25 | ₩46,377 | ₩46,458 | ₩46,096 | ₩46,244 | -0.29% | 35.6만 |
|---|
| 2026.03.24 | ₩45,294 | ₩45,963 | ₩45,294 | ₩45,668 | +0.83% | 9.6만 |
|---|
| 2026.03.23 | ₩45,441 | ₩46,297 | ₩45,414 | ₩45,789 | +0.77% | 22.5만 |
|---|
| 2026.03.20 | ₩45,816 | ₩45,816 | ₩44,505 | ₩44,692 | -2.45% | 21.1만 |
|---|
| 2026.03.19 | ₩45,856 | ₩46,672 | ₩45,628 | ₩46,417 | +1.23% | 20.2만 |
|---|
| 2026.03.18 | ₩47,233 | ₩47,394 | ₩46,591 | ₩46,658 | -1.22% | 6.9만 |
|---|
| 2026.03.17 | ₩47,488 | ₩47,742 | ₩47,314 | ₩47,363 | -0.26% | 10.5만 |
|---|
| 2026.03.16 | ₩46,752 | ₩47,287 | ₩46,752 | ₩47,193 | +0.94% | 22.4만 |
|---|
| 2026.03.13 | ₩47,019 | ₩47,147 | ₩46,297 | ₩46,337 | -1.45% | 26.5만 |
|---|
| 2026.03.12 | ₩47,126 | ₩47,207 | ₩46,645 | ₩46,859 | -0.57% | 26만 |
|---|
| 2026.03.11 | ₩47,648 | ₩47,835 | ₩47,381 | ₩47,742 | +0.20% | 13.9만 |
|---|
| 2026.03.10 | ₩48,009 | ₩48,451 | ₩47,702 | ₩47,742 | -0.56% | 21.1만 |
|---|
| 2026.03.09 | ₩46,632 | ₩47,773 | ₩46,324 | ₩47,528 | +1.92% | 20.4만 |
|---|
| 2026.03.06 | ₩47,140 | ₩47,615 | ₩46,953 | ₩47,381 | +0.51% | 30만 |
|---|
| 2026.03.05 | ₩48,384 | ₩48,424 | ₩47,541 | ₩48,009 | -0.77% | 22.8만 |
|---|
| 2026.03.04 | ₩48,665 | ₩48,986 | ₩48,531 | ₩48,906 | +0.49% | 15.8만 |
|---|
| 2026.03.03 | ₩48,170 | ₩48,665 | ₩47,367 | ₩48,558 | +0.81% | 31.6만 |
|---|
| 2026.03.02 | ₩49,989 | ₩50,167 | ₩49,628 | ₩50,056 | +0.13% | 30.7만 |
|---|
| 2026.02.27 | ₩51,006 | ₩51,220 | ₩50,899 | ₩50,925 | -0.16% | 22.6만 |
|---|
| 2026.02.26 | ₩51,006 | ₩51,099 | ₩50,685 | ₩51,073 | +0.13% | 13.5만 |
|---|
| 2026.02.25 | ₩50,604 | ₩51,059 | ₩50,604 | ₩50,899 | +0.58% | 16.6만 |
|---|
| 2026.02.24 | ₩50,310 | ₩50,611 | ₩50,250 | ₩50,538 | +0.45% | 17.9만 |
|---|
| 2026.02.23 | ₩50,792 | ₩50,966 | ₩50,424 | ₩50,591 | -0.40% | 16.9만 |
|---|
| 2026.02.20 | ₩50,390 | ₩50,765 | ₩50,310 | ₩50,765 | +0.74% | 21.6만 |
|---|
| 2026.02.19 | ₩50,564 | ₩50,564 | ₩50,150 | ₩50,524 | -0.08% | 15.1만 |
|---|
| 2026.02.18 | ₩50,497 | ₩50,792 | ₩50,337 | ₩50,631 | +0.26% | 16.8만 |
|---|
| 2026.02.17 | ₩50,230 | ₩50,524 | ₩49,815 | ₩50,524 | +0.59% | 16.5만 |
|---|
| 2026.02.13 | ₩50,163 | ₩50,484 | ₩49,929 | ₩50,484 | +0.64% | 20.3만 |
|---|
| 2026.02.12 | ₩51,086 | ₩51,086 | ₩50,230 | ₩50,364 | -1.41% | 38만 |
|---|
| 2026.02.11 | ₩50,939 | ₩50,939 | ₩50,431 | ₩50,872 | -0.13% | 19.7만 |
|---|
| 2026.02.10 | ₩50,832 | ₩50,872 | ₩50,594 | ₩50,604 | -0.45% | 19.7만 |
|---|
| 2026.02.09 | ₩50,257 | ₩50,658 | ₩50,163 | ₩50,645 | +0.77% | 29.3만 |
|---|
| 2026.02.06 | ₩49,360 | ₩49,976 | ₩49,360 | ₩49,936 | +1.17% | 27.6만 |
|---|
| 2026.02.05 | ₩49,026 | ₩49,334 | ₩48,732 | ₩48,892 | -0.27% | 36.5만 |
|---|
| 2026.02.04 | ₩49,936 | ₩50,081 | ₩49,427 | ₩49,762 | -0.35% | 28.4만 |
|---|
| 2026.02.03 | ₩49,334 | ₩49,568 | ₩49,039 | ₩49,427 | +0.19% | 36만 |
|---|
| 2026.02.02 | ₩48,825 | ₩49,186 | ₩48,785 | ₩49,146 | +0.66% | 19.4만 |
|---|
| 2026.01.30 | ₩49,186 | ₩49,253 | ₩48,491 | ₩48,812 | -0.76% | 19.9만 |
|---|
| 2026.01.29 | ₩49,668 | ₩49,748 | ₩48,879 | ₩49,481 | -0.38% | 32만 |
|---|
| 2026.01.28 | ₩49,173 | ₩49,207 | ₩48,718 | ₩49,066 | -0.22% | 23.6만 |
|---|
| 2026.01.27 | ₩49,133 | ₩49,467 | ₩49,133 | ₩49,401 | +0.54% | 19.6만 |
|---|
| 2026.01.26 | ₩48,491 | ₩48,825 | ₩48,491 | ₩48,598 | +0.22% | 24.5만 |
|---|
| 2026.01.23 | ₩47,969 | ₩48,263 | ₩47,865 | ₩48,210 | +0.50% | 15.6만 |
|---|
| 2026.01.22 | ₩47,996 | ₩48,147 | ₩47,916 | ₩48,103 | +0.22% | 14.7만 |
|---|
| 2026.01.21 | ₩47,367 | ₩47,715 | ₩47,140 | ₩47,675 | +0.65% | 23.6만 |
|---|
| 2026.01.20 | ₩47,421 | ₩47,421 | ₩46,979 | ₩47,113 | -0.65% | 30만 |
|---|
| 2026.01.16 | ₩47,648 | ₩47,648 | ₩47,340 | ₩47,581 | -0.14% | 55.6만 |
|---|
| 2026.01.15 | ₩47,675 | ₩47,675 | ₩47,488 | ₩47,541 | -0.28% | 29만 |
|---|
| 2026.01.14 | ₩47,407 | ₩47,555 | ₩47,374 | ₩47,514 | +0.23% | 11.2만 |
|---|
| 2026.01.13 | ₩47,434 | ₩47,434 | ₩47,126 | ₩47,207 | -0.48% | 18.4만 |
|---|
| 2026.01.12 | ₩47,193 | ₩47,474 | ₩47,193 | ₩47,474 | +0.60% | 17.2만 |
|---|
| 2026.01.09 | ₩46,926 | ₩47,140 | ₩46,926 | ₩47,126 | +0.43% | 13만 |
|---|
| 2026.01.08 | ₩46,632 | ₩46,872 | ₩46,484 | ₩46,779 | +0.32% | 19.1만 |
|---|
| 2026.01.07 | ₩47,046 | ₩47,046 | ₩46,677 | ₩46,765 | -0.60% | 21.1만 |
|---|
| 2026.01.06 | ₩46,993 | ₩47,082 | ₩46,926 | ₩47,006 | +0.03% | 52.1만 |
|---|
| 2026.01.05 | ₩46,538 | ₩46,912 | ₩46,424 | ₩46,912 | +0.80% | 15.7만 |
|---|
| 2026.01.02 | ₩46,364 | ₩46,364 | ₩46,088 | ₩46,351 | -0.03% | 16.2만 |
|---|
| 2025.12.31 | ₩45,936 | ₩45,936 | ₩45,714 | ₩45,789 | -0.32% | 16.7만 |
|---|
| 2025.12.30 | ₩46,110 | ₩46,150 | ₩46,010 | ₩46,030 | -0.17% | 14.5만 |
|---|
| 2025.12.29 | ₩46,043 | ₩46,043 | ₩45,755 | ₩45,856 | -0.41% | 22.7만 |
|---|
| 2025.12.26 | ₩46,123 | ₩46,123 | ₩45,882 | ₩45,976 | -0.32% | 11.6만 |
|---|
| 2025.12.24 | ₩45,749 | ₩45,896 | ₩45,749 | ₩45,842 | +0.20% | 5.9만 |
|---|
| 2025.12.23 | ₩45,682 | ₩45,829 | ₩45,682 | ₩45,802 | +0.26% | 21.4만 |
|---|
| 2025.12.22 | ₩45,414 | ₩45,508 | ₩45,267 | ₩45,494 | +0.18% | 11.2만 |
|---|
| 2025.12.19 | ₩45,133 | ₩45,428 | ₩45,133 | ₩45,267 | +0.30% | 8.7만 |
|---|
| 2025.12.18 | ₩45,280 | ₩45,371 | ₩45,052 | ₩45,147 | -0.30% | 6.5만 |
|---|
| 2025.12.17 | ₩45,093 | ₩45,200 | ₩44,879 | ₩44,906 | -0.42% | 7.6만 |
|---|
| 2025.12.16 | ₩45,401 | ₩45,401 | ₩45,033 | ₩45,173 | -0.50% | 10.1만 |
|---|
| 2025.12.15 | ₩45,494 | ₩45,494 | ₩45,214 | ₩45,361 | -0.29% | 10.8만 |
|---|
| 2025.12.12 | ₩45,294 | ₩45,374 | ₩44,826 | ₩45,107 | -0.41% | 10.4만 |
|---|
| 2025.12.11 | ₩44,906 | ₩45,283 | ₩44,906 | ₩45,214 | +0.69% | 6.4만 |
|---|
| 2025.12.10 | ₩44,237 | ₩44,759 | ₩44,197 | ₩44,732 | +1.12% | 7.7만 |
|---|
| 2025.12.09 | ₩44,184 | ₩44,262 | ₩44,075 | ₩44,103 | -0.18% | 7.2만 |
|---|
| 2025.12.08 | ₩44,291 | ₩44,291 | ₩43,956 | ₩44,023 | -0.60% | 7.2만 |
|---|
| 2025.12.05 | ₩44,210 | ₩44,277 | ₩44,043 | ₩44,083 | -0.29% | 6.7만 |
|---|
| 2025.12.04 | ₩44,250 | ₩44,276 | ₩44,077 | ₩44,143 | -0.24% | 4.1만 |
|---|
| 2025.12.03 | ₩43,956 | ₩43,956 | ₩43,769 | ₩43,928 | -0.06% | 4.8만 |
|---|
| 2025.12.02 | ₩43,970 | ₩43,970 | ₩43,622 | ₩43,802 | -0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩43,742 | ₩43,903 | ₩43,715 | ₩43,725 | -0.04% | 5.3만 |
|---|
| 2025.11.28 | ₩43,608 | ₩43,756 | ₩43,516 | ₩43,741 | +0.30% | 3.1만 |
|---|
| 2025.11.26 | ₩43,341 | ₩43,678 | ₩43,341 | ₩43,582 | +0.56% | 6.2만 |
|---|
| 2025.11.25 | ₩42,645 | ₩43,100 | ₩42,645 | ₩43,033 | +0.91% | 7.2만 |
|---|
| 2025.11.24 | ₩42,324 | ₩42,565 | ₩42,257 | ₩42,552 | +0.54% | 5.4만 |
|---|
| 2025.11.21 | ₩41,936 | ₩42,391 | ₩41,910 | ₩42,291 | +0.85% | 9.1만 |
|---|
| 2025.11.20 | ₩42,445 | ₩42,511 | ₩41,588 | ₩41,629 | -1.92% | 7.8만 |
|---|
| 2025.11.19 | ₩42,244 | ₩42,451 | ₩42,090 | ₩42,251 | +0.02% | 8.6만 |
|---|
| 2025.11.18 | ₩42,297 | ₩42,445 | ₩42,057 | ₩42,323 | +0.06% | 8.6만 |
|---|
| 2025.11.17 | ₩43,006 | ₩43,167 | ₩42,597 | ₩42,766 | -0.56% | 6.2만 |
|---|
| 2025.11.14 | ₩42,993 | ₩43,374 | ₩42,993 | ₩43,327 | +0.78% | 4.2만 |
|---|
| 2025.11.13 | ₩43,715 | ₩43,836 | ₩43,361 | ₩43,408 | -0.70% | 8만 |
|---|
| 2025.11.12 | ₩43,501 | ₩43,782 | ₩43,501 | ₩43,756 | +0.58% | 7.4만 |
|---|
| 2025.11.11 | ₩43,113 | ₩43,301 | ₩43,113 | ₩43,247 | +0.31% | 4.7만 |
|---|
| 2025.11.10 | ₩42,766 | ₩42,913 | ₩42,585 | ₩42,866 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩42,150 | ₩42,351 | ₩41,976 | ₩42,338 | +0.44% | 3.6만 |
|---|
| 2025.11.06 | ₩42,431 | ₩42,431 | ₩42,144 | ₩42,224 | -0.49% | 7.8만 |
|---|
| 2025.11.05 | ₩41,883 | ₩42,284 | ₩41,883 | ₩42,217 | +0.80% | 3.6만 |
|---|
| 2025.11.04 | ₩41,869 | ₩42,003 | ₩41,749 | ₩41,776 | -0.22% | 6만 |
|---|
| 2025.11.03 | ₩42,391 | ₩42,391 | ₩42,204 | ₩42,304 | -0.21% | 4.4만 |
|---|
| 2025.10.31 | ₩42,552 | ₩42,552 | ₩42,196 | ₩42,391 | -0.38% | 7.7만 |
|---|
| 2025.10.30 | ₩42,364 | ₩42,621 | ₩42,364 | ₩42,498 | +0.32% | 3.4만 |
|---|
| 2025.10.29 | ₩43,033 | ₩43,033 | ₩42,511 | ₩42,578 | -1.06% | 6.8만 |
|---|
| 2025.10.28 | ₩42,792 | ₩43,006 | ₩42,632 | ₩42,966 | +0.41% | 11.5만 |
|---|
| 2025.10.27 | ₩42,739 | ₩42,779 | ₩42,606 | ₩42,779 | +0.09% | 3만 |
|---|
| 2025.10.24 | ₩42,645 | ₩42,645 | ₩42,376 | ₩42,498 | -0.35% | 10.7만 |
|---|
| 2025.10.23 | ₩42,378 | ₩42,458 | ₩42,324 | ₩42,404 | +0.06% | 7.5만 |
|---|
| 2025.10.22 | ₩42,110 | ₩42,284 | ₩42,017 | ₩42,231 | +0.29% | 4.5만 |
|---|
| 2025.10.21 | ₩42,578 | ₩42,578 | ₩42,137 | ₩42,150 | -1.01% | 12.2만 |
|---|
| 2025.10.20 | ₩42,538 | ₩42,672 | ₩42,477 | ₩42,632 | +0.22% | 3.4만 |
|---|
| 2025.10.17 | ₩42,458 | ₩42,458 | ₩42,150 | ₩42,324 | -0.32% | 7만 |
|---|
| 2025.10.16 | ₩42,525 | ₩42,704 | ₩42,351 | ₩42,471 | -0.13% | 4만 |
|---|
| 2025.10.15 | ₩42,458 | ₩42,458 | ₩42,043 | ₩42,284 | -0.41% | 4.1만 |
|---|
| 2025.10.14 | ₩41,388 | ₩42,190 | ₩41,388 | ₩42,070 | +1.65% | 5.3만 |
|---|
| 2025.10.13 | ₩41,388 | ₩41,869 | ₩41,388 | ₩41,794 | +0.98% | 3.2만 |
|---|
| 2025.10.10 | ₩42,137 | ₩42,137 | ₩41,332 | ₩41,374 | -1.81% | 4만 |
|---|