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 | ₩50,352 | ₩50,513 | ₩50,112 | ₩50,446 | +0.19% | 8만 |
| 2026.10.08 | ₩49,991 | ₩50,312 | ₩49,871 | ₩50,245 | +0.51% | 13.8만 |
| 2026.10.07 | ₩50,205 | ₩50,352 | ₩50,018 | ₩50,232 | +0.05% | 5.2만 |
| 2026.10.06 | ₩50,847 | ₩50,900 | ₩50,673 | ₩50,700 | -0.29% | 7.3만 |
| 2026.10.05 | ₩50,566 | ₩50,713 | ₩50,299 | ₩50,619 | +0.11% | 6.3만 |
| 2026.10.02 | ₩50,579 | ₩50,821 | ₩50,452 | ₩50,686 | +0.21% | 7.2만 |
| 2026.10.01 | ₩50,633 | ₩50,633 | ₩50,172 | ₩50,352 | -0.55% | 12.2만 |
| 2026.09.30 | ₩51,328 | ₩51,328 | ₩50,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,847 |
| -0.94% |
| 11.8만 |
| 2026.09.29 | ₩51,234 | ₩51,401 | ₩50,807 | ₩51,100 | -0.26% | 8.1만 |
|---|
| 2026.09.28 | ₩51,528 | ₩51,742 | ₩51,288 | ₩51,475 | -0.10% | 5.1만 |
|---|
| 2026.09.25 | ₩51,541 | ₩51,829 | ₩51,461 | ₩51,809 | +0.52% | 9만 |
|---|
| 2026.09.24 | ₩51,515 | ₩51,595 | ₩51,181 | ₩51,421 | -0.18% | 11.1만 |
|---|
| 2026.09.23 | ₩52,116 | ₩52,120 | ₩51,635 | ₩51,769 | -0.67% | 10.2만 |
|---|
| 2026.09.22 | ₩52,343 | ₩52,691 | ₩52,143 | ₩52,570 | +0.43% | 25.5만 |
|---|
| 2026.09.21 | ₩52,597 | ₩52,597 | ₩52,117 | ₩52,357 | -0.46% | 13.9만 |
|---|
| 2026.09.18 | ₩52,156 | ₩52,156 | ₩51,862 | ₩52,036 | -0.23% | 6.1만 |
|---|
| 2026.09.17 | ₩53,052 | ₩53,105 | ₩52,864 | ₩52,958 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩52,771 | ₩52,955 | ₩52,129 | ₩52,343 | -0.81% | 7만 |
|---|
| 2026.09.15 | ₩52,731 | ₩52,811 | ₩52,517 | ₩52,704 | -0.05% | 6만 |
|---|
| 2026.09.14 | ₩52,838 | ₩53,344 | ₩52,704 | ₩52,985 | +0.28% | 9.8만 |
|---|
| 2026.09.11 | ₩53,225 | ₩53,264 | ₩53,045 | ₩53,172 | -0.10% | 4.4만 |
|---|
| 2026.09.10 | ₩52,891 | ₩52,905 | ₩52,557 | ₩52,664 | -0.43% | 5.7만 |
|---|
| 2026.09.09 | ₩53,439 | ₩53,439 | ₩52,945 | ₩53,078 | -0.68% | 9.4만 |
|---|
| 2026.09.08 | ₩53,840 | ₩53,907 | ₩53,492 | ₩53,506 | -0.62% | 7.8만 |
|---|
| 2026.09.04 | ₩53,813 | ₩54,067 | ₩53,813 | ₩53,933 | +0.22% | 5.6만 |
|---|
| 2026.09.03 | ₩53,626 | ₩54,117 | ₩53,626 | ₩53,994 | +0.69% | 7만 |
|---|
| 2026.09.02 | ₩53,038 | ₩53,239 | ₩53,038 | ₩53,239 | +0.38% | 6만 |
|---|
| 2026.09.01 | ₩53,052 | ₩53,185 | ₩52,717 | ₩52,878 | -0.33% | 8.3만 |
|---|
| 2026.08.31 | ₩53,452 | ₩53,452 | ₩52,985 | ₩53,105 | -0.65% | 15만 |
|---|
| 2026.08.28 | ₩53,546 | ₩53,639 | ₩53,132 | ₩53,199 | -0.65% | 8만 |
|---|
| 2026.08.27 | ₩53,666 | ₩53,666 | ₩53,272 | ₩53,452 | -0.40% | 11.6만 |
|---|
| 2026.08.26 | ₩53,907 | ₩53,907 | ₩53,597 | ₩53,626 | -0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩53,880 | ₩53,972 | ₩53,706 | ₩53,960 | +0.15% | 9만 |
|---|
| 2026.08.24 | ₩53,693 | ₩53,773 | ₩53,530 | ₩53,706 | +0.02% | 10.1만 |
|---|
| 2026.08.21 | ₩53,733 | ₩53,840 | ₩53,626 | ₩53,720 | -0.02% | 9.9만 |
|---|
| 2026.08.20 | ₩53,172 | ₩53,399 | ₩52,800 | ₩53,185 | +0.03% | 7.4만 |
|---|
| 2026.08.19 | ₩53,452 | ₩53,593 | ₩53,239 | ₩53,252 | -0.38% | 9.7만 |
|---|
| 2026.08.18 | ₩53,666 | ₩53,666 | ₩53,199 | ₩53,212 | -0.85% | 8.4만 |
|---|
| 2026.08.17 | ₩53,893 | ₩53,960 | ₩53,786 | ₩53,827 | -0.12% | 11.4만 |
|---|
| 2026.08.14 | ₩53,813 | ₩53,867 | ₩53,639 | ₩53,706 | -0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩53,653 | ₩53,706 | ₩53,452 | ₩53,680 | +0.05% | 7.9만 |
|---|
| 2026.08.12 | ₩53,613 | ₩53,666 | ₩53,335 | ₩53,479 | -0.25% | 9.1만 |
|---|
| 2026.08.11 | ₩53,426 | ₩53,546 | ₩53,158 | ₩53,293 | -0.25% | 7.5만 |
|---|
| 2026.08.10 | ₩53,412 | ₩53,626 | ₩53,199 | ₩53,252 | -0.30% | 16.6만 |
|---|
| 2026.08.07 | ₩53,626 | ₩53,741 | ₩53,412 | ₩53,643 | +0.03% | 9.3만 |
|---|
| 2026.08.06 | ₩53,386 | ₩53,533 | ₩53,118 | ₩53,185 | -0.38% | 7.7만 |
|---|
| 2026.08.05 | ₩53,492 | ₩53,626 | ₩53,199 | ₩53,199 | -0.55% | 12.8만 |
|---|
| 2026.08.04 | ₩53,025 | ₩53,319 | ₩52,898 | ₩53,219 | +0.37% | 11.2만 |
|---|
| 2026.08.03 | ₩52,838 | ₩52,851 | ₩52,454 | ₩52,758 | -0.15% | 13.4만 |
|---|
| 2026.07.31 | ₩52,517 | ₩52,517 | ₩51,762 | ₩52,250 | -0.51% | 7.3만 |
|---|
| 2026.07.30 | ₩51,809 | ₩52,590 | ₩51,809 | ₩52,490 | +1.32% | 12.5만 |
|---|
| 2026.07.29 | ₩51,448 | ₩51,956 | ₩51,047 | ₩51,221 | -0.44% | 5.7만 |
|---|
| 2026.07.28 | ₩51,288 | ₩51,749 | ₩51,221 | ₩51,528 | +0.47% | 8.1만 |
|---|
| 2026.07.27 | ₩51,902 | ₩51,956 | ₩51,488 | ₩51,699 | -0.39% | 6.6만 |
|---|
| 2026.07.24 | ₩51,608 | ₩51,795 | ₩51,408 | ₩51,501 | -0.21% | 4.9만 |
|---|
| 2026.07.23 | ₩51,541 | ₩51,541 | ₩51,274 | ₩51,368 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩51,956 | ₩52,156 | ₩51,942 | ₩51,942 | -0.03% | 4.7만 |
|---|
| 2026.07.21 | ₩51,515 | ₩51,822 | ₩51,341 | ₩51,762 | +0.48% | 6.9만 |
|---|
| 2026.07.20 | ₩51,475 | ₩51,475 | ₩50,860 | ₩51,034 | -0.86% | 8.1만 |
|---|
| 2026.07.17 | ₩51,100 | ₩51,408 | ₩50,873 | ₩51,301 | +0.39% | 6.7만 |
|---|
| 2026.07.16 | ₩51,729 | ₩51,835 | ₩51,515 | ₩51,595 | -0.26% | 10만 |
|---|
| 2026.07.15 | ₩52,223 | ₩52,276 | ₩51,782 | ₩52,183 | -0.08% | 10.6만 |
|---|
| 2026.07.14 | ₩51,982 | ₩52,236 | ₩51,782 | ₩51,889 | -0.18% | 9만 |
|---|
| 2026.07.13 | ₩51,662 | ₩51,688 | ₩51,314 | ₩51,408 | -0.49% | 6.5만 |
|---|
| 2026.07.10 | ₩51,742 | ₩52,076 | ₩51,709 | ₩51,942 | +0.39% | 10.8만 |
|---|
| 2026.07.09 | ₩51,421 | ₩51,729 | ₩51,421 | ₩51,608 | +0.36% | 5.8만 |
|---|
| 2026.07.08 | ₩51,114 | ₩51,234 | ₩50,686 | ₩51,234 | +0.24% | 6.1만 |
|---|
| 2026.07.07 | ₩51,715 | ₩51,809 | ₩51,274 | ₩51,408 | -0.59% | 7.1만 |
|---|
| 2026.07.06 | ₩51,622 | ₩52,049 | ₩51,622 | ₩51,982 | +0.70% | 6.2만 |
|---|
| 2026.07.02 | ₩51,702 | ₩51,889 | ₩51,074 | ₩51,421 | -0.54% | 8.1만 |
|---|
| 2026.07.01 | ₩51,261 | ₩51,314 | ₩51,071 | ₩51,091 | -0.33% | 11.1만 |
|---|
| 2026.06.30 | ₩51,341 | ₩51,582 | ₩51,241 | ₩51,475 | +0.26% | 14.3만 |
|---|
| 2026.06.29 | ₩51,127 | ₩51,274 | ₩50,726 | ₩51,234 | +0.21% | 6.9만 |
|---|
| 2026.06.26 | ₩51,114 | ₩51,301 | ₩50,940 | ₩51,167 | +0.10% | 5.2만 |
|---|
| 2026.06.25 | ₩51,435 | ₩51,668 | ₩51,187 | ₩51,475 | +0.08% | 8만 |
|---|
| 2026.06.24 | ₩50,780 | ₩50,793 | ₩50,486 | ₩50,593 | -0.37% | 7.5만 |
|---|
| 2026.06.23 | ₩50,873 | ₩51,261 | ₩50,299 | ₩50,833 | -0.08% | 6.4만 |
|---|
| 2026.06.22 | ₩51,876 | ₩52,103 | ₩51,803 | ₩52,036 | +0.31% | 9.8만 |
|---|
| 2026.06.18 | ₩51,795 | ₩51,795 | ₩51,402 | ₩51,648 | -0.28% | 15.7만 |
|---|
| 2026.06.17 | ₩52,637 | ₩52,798 | ₩51,856 | ₩51,916 | -1.37% | 9.7만 |
|---|
| 2026.06.16 | ₩52,637 | ₩52,704 | ₩52,343 | ₩52,357 | -0.53% | 9.2만 |
|---|
| 2026.06.15 | ₩52,931 | ₩52,931 | ₩52,383 | ₩52,450 | -0.91% | 8.2만 |
|---|
| 2026.06.12 | ₩51,929 | ₩52,190 | ₩51,555 | ₩52,170 | +0.46% | 11.1만 |
|---|
| 2026.06.11 | ₩50,726 | ₩51,782 | ₩50,526 | ₩51,702 | +1.92% | 8.1만 |
|---|
| 2026.06.10 | ₩50,459 | ₩50,639 | ₩50,005 | ₩50,005 | -0.90% | 10.6만 |
|---|
| 2026.06.09 | ₩51,074 | ₩51,221 | ₩50,112 | ₩50,740 | -0.65% | 6.4만 |
|---|
| 2026.06.08 | ₩50,820 | ₩50,872 | ₩50,539 | ₩50,619 | -0.39% | 7.4만 |
|---|
| 2026.06.05 | ₩51,207 | ₩51,221 | ₩50,112 | ₩50,125 | -2.11% | 7.6만 |
|---|
| 2026.06.04 | ₩51,341 | ₩51,769 | ₩51,341 | ₩51,595 | +0.49% | 6.7만 |
|---|
| 2026.06.03 | ₩51,448 | ₩51,448 | ₩51,181 | ₩51,194 | -0.49% | 4.2만 |
|---|
| 2026.06.02 | ₩50,980 | ₩51,448 | ₩50,980 | ₩51,381 | +0.79% | 5.1만 |
|---|
| 2026.06.01 | ₩50,646 | ₩51,007 | ₩50,446 | ₩50,740 | +0.18% | 6.7만 |
|---|
| 2026.05.29 | ₩51,087 | ₩51,247 | ₩50,900 | ₩50,900 | -0.37% | 17.7만 |
|---|
| 2026.05.28 | ₩50,740 | ₩51,087 | ₩50,446 | ₩50,873 | +0.26% | 6만 |
|---|
| 2026.05.27 | ₩51,154 | ₩51,154 | ₩50,793 | ₩50,887 | -0.52% | 8.7만 |
|---|
| 2026.05.26 | ₩50,780 | ₩51,227 | ₩50,780 | ₩51,096 | +0.62% | 7.1만 |
|---|
| 2026.05.22 | ₩50,726 | ₩50,733 | ₩50,325 | ₩50,486 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩50,031 | ₩50,780 | ₩49,804 | ₩50,660 | +1.26% | 6.8만 |
|---|
| 2026.05.20 | ₩49,764 | ₩50,432 | ₩49,617 | ₩50,299 | +1.07% | 6만 |
|---|
| 2026.05.19 | ₩49,778 | ₩49,778 | ₩49,363 | ₩49,564 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩49,791 | ₩50,098 | ₩49,564 | ₩49,991 | +0.40% | 4.1만 |
|---|
| 2026.05.15 | ₩49,711 | ₩49,884 | ₩49,390 | ₩49,590 | -0.24% | 7.4만 |
|---|
| 2026.05.14 | ₩50,513 | ₩50,593 | ₩50,325 | ₩50,325 | -0.37% | 11.4만 |
|---|
| 2026.05.13 | ₩50,005 | ₩50,499 | ₩50,005 | ₩50,499 | +0.99% | 12.2만 |
|---|
| 2026.05.12 | ₩49,871 | ₩50,045 | ₩49,597 | ₩49,965 | +0.19% | 13.6만 |
|---|
| 2026.05.11 | ₩50,085 | ₩50,312 | ₩50,085 | ₩50,219 | +0.27% | 6.1만 |
|---|
| 2026.05.08 | ₩49,938 | ₩50,212 | ₩49,844 | ₩50,138 | +0.40% | 7.4만 |
|---|
| 2026.05.07 | ₩50,379 | ₩50,446 | ₩49,510 | ₩49,510 | -1.72% | 10.5만 |
|---|
| 2026.05.06 | ₩50,285 | ₩50,539 | ₩50,272 | ₩50,499 | +0.43% | 8.4만 |
|---|
| 2026.05.05 | ₩48,962 | ₩49,270 | ₩48,815 | ₩49,216 | +0.52% | 11.5만 |
|---|
| 2026.05.04 | ₩48,735 | ₩49,002 | ₩48,308 | ₩48,535 | -0.41% | 9.9만 |
|---|
| 2026.05.01 | ₩49,337 | ₩49,363 | ₩49,043 | ₩49,069 | -0.54% | 8.3만 |
|---|
| 2026.04.30 | ₩48,468 | ₩49,263 | ₩48,468 | ₩49,203 | +1.52% | 9.5만 |
|---|
| 2026.04.29 | ₩48,187 | ₩48,187 | ₩47,653 | ₩47,867 | -0.67% | 11.2만 |
|---|
| 2026.04.28 | ₩48,334 | ₩48,508 | ₩48,174 | ₩48,334 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩48,521 | ₩48,627 | ₩48,381 | ₩48,421 | -0.21% | 6.1만 |
|---|
| 2026.04.24 | ₩48,428 | ₩48,639 | ₩48,281 | ₩48,562 | +0.28% | 6.4만 |
|---|
| 2026.04.23 | ₩48,575 | ₩48,775 | ₩47,967 | ₩48,415 | -0.33% | 6.1만 |
|---|
| 2026.04.22 | ₩48,855 | ₩48,855 | ₩48,562 | ₩48,662 | -0.40% | 5.2만 |
|---|
| 2026.04.21 | ₩49,296 | ₩49,310 | ₩48,562 | ₩48,562 | -1.49% | 8.1만 |
|---|
| 2026.04.20 | ₩49,497 | ₩49,550 | ₩49,317 | ₩49,550 | +0.11% | 6.3만 |
|---|
| 2026.04.17 | ₩49,764 | ₩49,991 | ₩49,544 | ₩49,687 | -0.16% | 10.7만 |
|---|
| 2026.04.16 | ₩49,377 | ₩49,390 | ₩49,029 | ₩49,109 | -0.54% | 7.3만 |
|---|
| 2026.04.15 | ₩49,350 | ₩49,350 | ₩49,083 | ₩49,283 | -0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩49,470 | ₩49,604 | ₩49,287 | ₩49,590 | +0.24% | 11.4만 |
|---|
| 2026.04.13 | ₩48,388 | ₩49,123 | ₩48,288 | ₩49,063 | +1.39% | 8.8만 |
|---|
| 2026.04.10 | ₩48,882 | ₩49,056 | ₩48,588 | ₩48,842 | -0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩48,428 | ₩48,880 | ₩48,241 | ₩48,615 | +0.39% | 18.6만 |
|---|
| 2026.04.08 | ₩48,949 | ₩49,149 | ₩48,455 | ₩48,829 | -0.25% | 16.5만 |
|---|
| 2026.04.07 | ₩46,998 | ₩47,105 | ₩46,497 | ₩46,931 | -0.14% | 57.4만 |
|---|
| 2026.04.06 | ₩46,784 | ₩47,265 | ₩46,784 | ₩47,225 | +0.94% | 17.4만 |
|---|
| 2026.04.02 | ₩46,223 | ₩47,372 | ₩46,116 | ₩46,971 | +1.62% | 12.6만 |
|---|
| 2026.04.01 | ₩46,998 | ₩47,533 | ₩46,998 | ₩47,252 | +0.54% | 18.6만 |
|---|
| 2026.03.31 | ₩45,755 | ₩46,517 | ₩45,584 | ₩46,517 | +1.66% | 8.9만 |
|---|
| 2026.03.30 | ₩45,394 | ₩45,662 | ₩44,972 | ₩45,154 | -0.53% | 13.1만 |
|---|
| 2026.03.27 | ₩45,181 | ₩45,441 | ₩44,873 | ₩45,007 | -0.38% | 16.8만 |
|---|
| 2026.03.26 | ₩45,622 | ₩46,049 | ₩45,348 | ₩45,368 | -0.56% | 11.2만 |
|---|
| 2026.03.25 | ₩46,330 | ₩46,410 | ₩46,049 | ₩46,196 | -0.29% | 35.6만 |
|---|
| 2026.03.24 | ₩45,247 | ₩45,916 | ₩45,247 | ₩45,622 | +0.83% | 9.6만 |
|---|
| 2026.03.23 | ₩45,394 | ₩46,250 | ₩45,368 | ₩45,742 | +0.77% | 22.5만 |
|---|
| 2026.03.20 | ₩45,769 | ₩45,769 | ₩44,459 | ₩44,646 | -2.45% | 21.1만 |
|---|
| 2026.03.19 | ₩45,809 | ₩46,624 | ₩45,582 | ₩46,370 | +1.23% | 20.2만 |
|---|
| 2026.03.18 | ₩47,185 | ₩47,345 | ₩46,544 | ₩46,610 | -1.22% | 6.9만 |
|---|
| 2026.03.17 | ₩47,439 | ₩47,693 | ₩47,265 | ₩47,315 | -0.26% | 10.5만 |
|---|
| 2026.03.16 | ₩46,704 | ₩47,239 | ₩46,704 | ₩47,145 | +0.94% | 22.4만 |
|---|
| 2026.03.13 | ₩46,971 | ₩47,098 | ₩46,250 | ₩46,290 | -1.45% | 26.5만 |
|---|
| 2026.03.12 | ₩47,078 | ₩47,158 | ₩46,597 | ₩46,811 | -0.57% | 26만 |
|---|
| 2026.03.11 | ₩47,599 | ₩47,786 | ₩47,332 | ₩47,693 | +0.20% | 13.9만 |
|---|
| 2026.03.10 | ₩47,960 | ₩48,401 | ₩47,653 | ₩47,693 | -0.56% | 21.1만 |
|---|
| 2026.03.09 | ₩46,584 | ₩47,724 | ₩46,276 | ₩47,479 | +1.92% | 20.4만 |
|---|
| 2026.03.06 | ₩47,092 | ₩47,566 | ₩46,904 | ₩47,332 | +0.51% | 30만 |
|---|
| 2026.03.05 | ₩48,334 | ₩48,374 | ₩47,492 | ₩47,960 | -0.77% | 22.8만 |
|---|
| 2026.03.04 | ₩48,615 | ₩48,936 | ₩48,481 | ₩48,855 | +0.49% | 15.8만 |
|---|
| 2026.03.03 | ₩48,121 | ₩48,615 | ₩47,319 | ₩48,508 | +0.81% | 31.6만 |
|---|
| 2026.03.02 | ₩49,938 | ₩50,116 | ₩49,577 | ₩50,005 | +0.13% | 30.7만 |
|---|
| 2026.02.27 | ₩50,954 | ₩51,167 | ₩50,847 | ₩50,873 | -0.16% | 22.6만 |
|---|
| 2026.02.26 | ₩50,954 | ₩51,047 | ₩50,633 | ₩51,020 | +0.13% | 13.5만 |
|---|
| 2026.02.25 | ₩50,553 | ₩51,007 | ₩50,553 | ₩50,847 | +0.58% | 16.6만 |
|---|
| 2026.02.24 | ₩50,259 | ₩50,559 | ₩50,198 | ₩50,486 | +0.45% | 17.9만 |
|---|
| 2026.02.23 | ₩50,740 | ₩50,913 | ₩50,372 | ₩50,539 | -0.40% | 16.9만 |
|---|
| 2026.02.20 | ₩50,339 | ₩50,713 | ₩50,259 | ₩50,713 | +0.74% | 21.6만 |
|---|
| 2026.02.19 | ₩50,513 | ₩50,513 | ₩50,098 | ₩50,472 | -0.08% | 15.1만 |
|---|
| 2026.02.18 | ₩50,446 | ₩50,740 | ₩50,285 | ₩50,579 | +0.26% | 16.8만 |
|---|
| 2026.02.17 | ₩50,178 | ₩50,472 | ₩49,764 | ₩50,472 | +0.59% | 16.5만 |
|---|
| 2026.02.13 | ₩50,112 | ₩50,432 | ₩49,878 | ₩50,432 | +0.64% | 20.3만 |
|---|
| 2026.02.12 | ₩51,034 | ₩51,034 | ₩50,178 | ₩50,312 | -1.41% | 38만 |
|---|
| 2026.02.11 | ₩50,887 | ₩50,887 | ₩50,379 | ₩50,820 | -0.13% | 19.7만 |
|---|
| 2026.02.10 | ₩50,780 | ₩50,820 | ₩50,542 | ₩50,553 | -0.45% | 19.7만 |
|---|
| 2026.02.09 | ₩50,205 | ₩50,606 | ₩50,112 | ₩50,593 | +0.77% | 29.3만 |
|---|
| 2026.02.06 | ₩49,310 | ₩49,925 | ₩49,310 | ₩49,884 | +1.17% | 27.6만 |
|---|
| 2026.02.05 | ₩48,976 | ₩49,283 | ₩48,682 | ₩48,842 | -0.27% | 36.5만 |
|---|
| 2026.02.04 | ₩49,884 | ₩50,030 | ₩49,377 | ₩49,711 | -0.35% | 28.4만 |
|---|
| 2026.02.03 | ₩49,283 | ₩49,517 | ₩48,989 | ₩49,377 | +0.19% | 36만 |
|---|
| 2026.02.02 | ₩48,775 | ₩49,136 | ₩48,735 | ₩49,096 | +0.66% | 19.4만 |
|---|
| 2026.01.30 | ₩49,136 | ₩49,203 | ₩48,441 | ₩48,762 | -0.76% | 19.9만 |
|---|
| 2026.01.29 | ₩49,617 | ₩49,697 | ₩48,829 | ₩49,430 | -0.38% | 32만 |
|---|
| 2026.01.28 | ₩49,123 | ₩49,156 | ₩48,668 | ₩49,016 | -0.22% | 23.6만 |
|---|
| 2026.01.27 | ₩49,083 | ₩49,417 | ₩49,083 | ₩49,350 | +0.54% | 19.6만 |
|---|
| 2026.01.26 | ₩48,441 | ₩48,775 | ₩48,441 | ₩48,548 | +0.22% | 24.5만 |
|---|
| 2026.01.23 | ₩47,920 | ₩48,214 | ₩47,816 | ₩48,161 | +0.50% | 15.6만 |
|---|
| 2026.01.22 | ₩47,947 | ₩48,098 | ₩47,867 | ₩48,054 | +0.22% | 14.7만 |
|---|
| 2026.01.21 | ₩47,319 | ₩47,666 | ₩47,092 | ₩47,626 | +0.65% | 23.6만 |
|---|
| 2026.01.20 | ₩47,372 | ₩47,372 | ₩46,931 | ₩47,065 | -0.65% | 30만 |
|---|
| 2026.01.16 | ₩47,599 | ₩47,599 | ₩47,292 | ₩47,533 | -0.14% | 55.6만 |
|---|
| 2026.01.15 | ₩47,626 | ₩47,626 | ₩47,439 | ₩47,492 | -0.28% | 29만 |
|---|
| 2026.01.14 | ₩47,359 | ₩47,506 | ₩47,325 | ₩47,466 | +0.23% | 11.2만 |
|---|
| 2026.01.13 | ₩47,386 | ₩47,386 | ₩47,078 | ₩47,158 | -0.48% | 18.4만 |
|---|
| 2026.01.12 | ₩47,145 | ₩47,426 | ₩47,145 | ₩47,426 | +0.60% | 17.2만 |
|---|
| 2026.01.09 | ₩46,878 | ₩47,092 | ₩46,878 | ₩47,078 | +0.43% | 13만 |
|---|
| 2026.01.08 | ₩46,584 | ₩46,824 | ₩46,437 | ₩46,731 | +0.32% | 19.1만 |
|---|
| 2026.01.07 | ₩46,998 | ₩46,998 | ₩46,629 | ₩46,717 | -0.60% | 21.1만 |
|---|
| 2026.01.06 | ₩46,945 | ₩47,034 | ₩46,878 | ₩46,958 | +0.03% | 52.1만 |
|---|
| 2026.01.05 | ₩46,490 | ₩46,864 | ₩46,377 | ₩46,864 | +0.80% | 15.7만 |
|---|
| 2026.01.02 | ₩46,317 | ₩46,317 | ₩46,041 | ₩46,303 | -0.03% | 16.2만 |
|---|
| 2025.12.31 | ₩45,889 | ₩45,889 | ₩45,667 | ₩45,742 | -0.32% | 16.7만 |
|---|
| 2025.12.30 | ₩46,063 | ₩46,103 | ₩45,962 | ₩45,982 | -0.17% | 14.5만 |
|---|
| 2025.12.29 | ₩45,996 | ₩45,996 | ₩45,708 | ₩45,809 | -0.41% | 22.7만 |
|---|
| 2025.12.26 | ₩46,076 | ₩46,076 | ₩45,835 | ₩45,929 | -0.32% | 11.6만 |
|---|
| 2025.12.24 | ₩45,702 | ₩45,849 | ₩45,702 | ₩45,795 | +0.20% | 5.9만 |
|---|
| 2025.12.23 | ₩45,635 | ₩45,782 | ₩45,635 | ₩45,755 | +0.26% | 21.4만 |
|---|
| 2025.12.22 | ₩45,368 | ₩45,461 | ₩45,221 | ₩45,448 | +0.18% | 11.2만 |
|---|
| 2025.12.19 | ₩45,087 | ₩45,381 | ₩45,087 | ₩45,221 | +0.30% | 8.7만 |
|---|
| 2025.12.18 | ₩45,234 | ₩45,325 | ₩45,006 | ₩45,100 | -0.30% | 6.5만 |
|---|
| 2025.12.17 | ₩45,047 | ₩45,154 | ₩44,833 | ₩44,860 | -0.42% | 7.6만 |
|---|
| 2025.12.16 | ₩45,354 | ₩45,354 | ₩44,987 | ₩45,127 | -0.50% | 10.1만 |
|---|
| 2025.12.15 | ₩45,448 | ₩45,448 | ₩45,167 | ₩45,314 | -0.29% | 10.8만 |
|---|
| 2025.12.12 | ₩45,247 | ₩45,328 | ₩44,780 | ₩45,060 | -0.41% | 10.4만 |
|---|
| 2025.12.11 | ₩44,860 | ₩45,237 | ₩44,860 | ₩45,167 | +0.69% | 6.4만 |
|---|
| 2025.12.10 | ₩44,192 | ₩44,713 | ₩44,152 | ₩44,686 | +1.12% | 7.7만 |
|---|
| 2025.12.09 | ₩44,138 | ₩44,217 | ₩44,030 | ₩44,058 | -0.18% | 7.2만 |
|---|
| 2025.12.08 | ₩44,245 | ₩44,245 | ₩43,911 | ₩43,978 | -0.60% | 7.2만 |
|---|
| 2025.12.05 | ₩44,165 | ₩44,232 | ₩43,998 | ₩44,038 | -0.29% | 6.7만 |
|---|
| 2025.12.04 | ₩44,205 | ₩44,231 | ₩44,031 | ₩44,098 | -0.24% | 4.1만 |
|---|
| 2025.12.03 | ₩43,911 | ₩43,911 | ₩43,724 | ₩43,883 | -0.06% | 4.8만 |
|---|
| 2025.12.02 | ₩43,925 | ₩43,925 | ₩43,577 | ₩43,757 | -0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩43,697 | ₩43,858 | ₩43,671 | ₩43,680 | -0.04% | 5.3만 |
|---|
| 2025.11.28 | ₩43,564 | ₩43,711 | ₩43,471 | ₩43,696 | +0.30% | 3.1만 |
|---|
| 2025.11.26 | ₩43,296 | ₩43,633 | ₩43,296 | ₩43,537 | +0.56% | 6.2만 |
|---|
| 2025.11.25 | ₩42,602 | ₩43,056 | ₩42,602 | ₩42,989 | +0.91% | 7.2만 |
|---|
| 2025.11.24 | ₩42,281 | ₩42,521 | ₩42,214 | ₩42,508 | +0.54% | 5.4만 |
|---|
| 2025.11.21 | ₩41,893 | ₩42,348 | ₩41,867 | ₩42,247 | +0.85% | 9.1만 |
|---|
| 2025.11.20 | ₩42,401 | ₩42,468 | ₩41,546 | ₩41,586 | -1.92% | 7.8만 |
|---|
| 2025.11.19 | ₩42,201 | ₩42,408 | ₩42,047 | ₩42,207 | +0.02% | 8.6만 |
|---|
| 2025.11.18 | ₩42,254 | ₩42,401 | ₩42,014 | ₩42,280 | +0.06% | 8.6만 |
|---|
| 2025.11.17 | ₩42,962 | ₩43,123 | ₩42,553 | ₩42,722 | -0.56% | 6.2만 |
|---|
| 2025.11.14 | ₩42,949 | ₩43,330 | ₩42,949 | ₩43,283 | +0.78% | 4.2만 |
|---|
| 2025.11.13 | ₩43,671 | ₩43,791 | ₩43,316 | ₩43,363 | -0.70% | 8만 |
|---|
| 2025.11.12 | ₩43,457 | ₩43,737 | ₩43,457 | ₩43,711 | +0.58% | 7.4만 |
|---|
| 2025.11.11 | ₩43,069 | ₩43,256 | ₩43,069 | ₩43,203 | +0.31% | 4.7만 |
|---|
| 2025.11.10 | ₩42,722 | ₩42,869 | ₩42,541 | ₩42,822 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩42,107 | ₩42,308 | ₩41,933 | ₩42,294 | +0.44% | 3.6만 |
|---|
| 2025.11.06 | ₩42,388 | ₩42,388 | ₩42,100 | ₩42,181 | -0.49% | 7.8만 |
|---|
| 2025.11.05 | ₩41,840 | ₩42,241 | ₩41,840 | ₩42,174 | +0.80% | 3.6만 |
|---|
| 2025.11.04 | ₩41,827 | ₩41,960 | ₩41,706 | ₩41,733 | -0.22% | 6만 |
|---|
| 2025.11.03 | ₩42,348 | ₩42,348 | ₩42,161 | ₩42,261 | -0.21% | 4.4만 |
|---|
| 2025.10.31 | ₩42,508 | ₩42,508 | ₩42,153 | ₩42,348 | -0.38% | 7.7만 |
|---|
| 2025.10.30 | ₩42,321 | ₩42,578 | ₩42,321 | ₩42,455 | +0.32% | 3.4만 |
|---|
| 2025.10.29 | ₩42,989 | ₩42,989 | ₩42,468 | ₩42,535 | -1.06% | 6.8만 |
|---|
| 2025.10.28 | ₩42,749 | ₩42,962 | ₩42,588 | ₩42,922 | +0.41% | 11.5만 |
|---|
| 2025.10.27 | ₩42,695 | ₩42,735 | ₩42,563 | ₩42,735 | +0.09% | 3만 |
|---|
| 2025.10.24 | ₩42,602 | ₩42,602 | ₩42,333 | ₩42,455 | -0.35% | 10.7만 |
|---|
| 2025.10.23 | ₩42,334 | ₩42,414 | ₩42,281 | ₩42,361 | +0.06% | 7.5만 |
|---|
| 2025.10.22 | ₩42,067 | ₩42,241 | ₩41,973 | ₩42,187 | +0.29% | 4.5만 |
|---|
| 2025.10.21 | ₩42,535 | ₩42,535 | ₩42,094 | ₩42,107 | -1.01% | 12.2만 |
|---|
| 2025.10.20 | ₩42,495 | ₩42,628 | ₩42,433 | ₩42,588 | +0.22% | 3.4만 |
|---|
| 2025.10.17 | ₩42,414 | ₩42,414 | ₩42,107 | ₩42,281 | -0.32% | 7만 |
|---|
| 2025.10.16 | ₩42,481 | ₩42,660 | ₩42,308 | ₩42,428 | -0.13% | 4만 |
|---|
| 2025.10.15 | ₩42,414 | ₩42,414 | ₩42,000 | ₩42,241 | -0.41% | 4.1만 |
|---|
| 2025.10.14 | ₩41,345 | ₩42,147 | ₩41,345 | ₩42,027 | +1.65% | 5.3만 |
|---|
| 2025.10.13 | ₩41,345 | ₩41,827 | ₩41,345 | ₩41,752 | +0.98% | 3.2만 |
|---|
| 2025.10.10 | ₩42,094 | ₩42,094 | ₩41,289 | ₩41,332 | -1.81% | 4만 |
|---|