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 | ₩50,441 | ₩50,602 | ₩50,201 | ₩50,535 | +0.19% | 8만 |
| 2026.10.08 | ₩50,080 | ₩50,401 | ₩49,960 | ₩50,334 | +0.51% | 13.8만 |
| 2026.10.07 | ₩50,294 | ₩50,441 | ₩50,107 | ₩50,321 | +0.05% | 5.2만 |
| 2026.10.06 | ₩50,937 | ₩50,990 | ₩50,763 | ₩50,790 | -0.29% | 7.3만 |
| 2026.10.05 | ₩50,656 | ₩50,803 | ₩50,388 | ₩50,709 | +0.11% | 6.3만 |
| 2026.10.02 | ₩50,669 | ₩50,911 | ₩50,542 | ₩50,776 | +0.21% | 7.2만 |
| 2026.10.01 | ₩50,723 | ₩50,723 | ₩50,261 | ₩50,441 | -0.55% | 12.2만 |
| 2026.09.30 | ₩51,419 | ₩51,419 | ₩50,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,937 |
| -0.94% |
| 11.8만 |
| 2026.09.29 | ₩51,325 | ₩51,492 | ₩50,897 | ₩51,191 | -0.26% | 8.1만 |
|---|
| 2026.09.28 | ₩51,620 | ₩51,834 | ₩51,379 | ₩51,566 | -0.10% | 5.1만 |
|---|
| 2026.09.25 | ₩51,633 | ₩51,921 | ₩51,553 | ₩51,901 | +0.52% | 9만 |
|---|
| 2026.09.24 | ₩51,606 | ₩51,686 | ₩51,271 | ₩51,512 | -0.18% | 11.1만 |
|---|
| 2026.09.23 | ₩52,209 | ₩52,213 | ₩51,727 | ₩51,860 | -0.67% | 10.2만 |
|---|
| 2026.09.22 | ₩52,436 | ₩52,784 | ₩52,235 | ₩52,664 | +0.43% | 25.5만 |
|---|
| 2026.09.21 | ₩52,690 | ₩52,690 | ₩52,210 | ₩52,449 | -0.46% | 13.9만 |
|---|
| 2026.09.18 | ₩52,249 | ₩52,249 | ₩51,954 | ₩52,128 | -0.23% | 6.1만 |
|---|
| 2026.09.17 | ₩53,146 | ₩53,199 | ₩52,958 | ₩53,052 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩52,864 | ₩53,049 | ₩52,222 | ₩52,436 | -0.81% | 7만 |
|---|
| 2026.09.15 | ₩52,824 | ₩52,905 | ₩52,610 | ₩52,798 | -0.05% | 6만 |
|---|
| 2026.09.14 | ₩52,931 | ₩53,439 | ₩52,798 | ₩53,079 | +0.28% | 9.8만 |
|---|
| 2026.09.11 | ₩53,320 | ₩53,358 | ₩53,139 | ₩53,266 | -0.10% | 4.4만 |
|---|
| 2026.09.10 | ₩52,985 | ₩52,998 | ₩52,650 | ₩52,757 | -0.43% | 5.7만 |
|---|
| 2026.09.09 | ₩53,534 | ₩53,534 | ₩53,039 | ₩53,172 | -0.68% | 9.4만 |
|---|
| 2026.09.08 | ₩53,935 | ₩54,002 | ₩53,587 | ₩53,601 | -0.62% | 7.8만 |
|---|
| 2026.09.04 | ₩53,909 | ₩54,163 | ₩53,909 | ₩54,029 | +0.22% | 5.6만 |
|---|
| 2026.09.03 | ₩53,721 | ₩54,213 | ₩53,721 | ₩54,089 | +0.69% | 7만 |
|---|
| 2026.09.02 | ₩53,132 | ₩53,333 | ₩53,132 | ₩53,333 | +0.38% | 6만 |
|---|
| 2026.09.01 | ₩53,146 | ₩53,279 | ₩52,811 | ₩52,972 | -0.33% | 8.3만 |
|---|
| 2026.08.31 | ₩53,547 | ₩53,547 | ₩53,079 | ₩53,199 | -0.65% | 15만 |
|---|
| 2026.08.28 | ₩53,641 | ₩53,735 | ₩53,226 | ₩53,293 | -0.65% | 8만 |
|---|
| 2026.08.27 | ₩53,761 | ₩53,761 | ₩53,366 | ₩53,547 | -0.40% | 11.6만 |
|---|
| 2026.08.26 | ₩54,002 | ₩54,002 | ₩53,692 | ₩53,721 | -0.52% | 5.8만 |
|---|
| 2026.08.25 | ₩53,976 | ₩54,068 | ₩53,802 | ₩54,056 | +0.15% | 9만 |
|---|
| 2026.08.24 | ₩53,788 | ₩53,868 | ₩53,625 | ₩53,802 | +0.02% | 10.1만 |
|---|
| 2026.08.21 | ₩53,828 | ₩53,935 | ₩53,721 | ₩53,815 | -0.02% | 9.9만 |
|---|
| 2026.08.20 | ₩53,266 | ₩53,494 | ₩52,894 | ₩53,279 | +0.03% | 7.4만 |
|---|
| 2026.08.19 | ₩53,547 | ₩53,688 | ₩53,333 | ₩53,346 | -0.38% | 9.7만 |
|---|
| 2026.08.18 | ₩53,761 | ₩53,761 | ₩53,293 | ₩53,306 | -0.85% | 8.4만 |
|---|
| 2026.08.17 | ₩53,989 | ₩54,056 | ₩53,882 | ₩53,922 | -0.12% | 11.4만 |
|---|
| 2026.08.14 | ₩53,909 | ₩53,962 | ₩53,735 | ₩53,802 | -0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩53,748 | ₩53,802 | ₩53,547 | ₩53,775 | +0.05% | 7.9만 |
|---|
| 2026.08.12 | ₩53,708 | ₩53,761 | ₩53,429 | ₩53,574 | -0.25% | 9.1만 |
|---|
| 2026.08.11 | ₩53,520 | ₩53,641 | ₩53,253 | ₩53,388 | -0.25% | 7.5만 |
|---|
| 2026.08.10 | ₩53,507 | ₩53,721 | ₩53,293 | ₩53,346 | -0.30% | 16.6만 |
|---|
| 2026.08.07 | ₩53,721 | ₩53,836 | ₩53,507 | ₩53,739 | +0.03% | 9.3만 |
|---|
| 2026.08.06 | ₩53,480 | ₩53,628 | ₩53,213 | ₩53,279 | -0.38% | 7.7만 |
|---|
| 2026.08.05 | ₩53,587 | ₩53,721 | ₩53,293 | ₩53,293 | -0.55% | 12.8만 |
|---|
| 2026.08.04 | ₩53,119 | ₩53,413 | ₩52,992 | ₩53,313 | +0.37% | 11.2만 |
|---|
| 2026.08.03 | ₩52,931 | ₩52,945 | ₩52,547 | ₩52,851 | -0.15% | 13.4만 |
|---|
| 2026.07.31 | ₩52,610 | ₩52,610 | ₩51,854 | ₩52,342 | -0.51% | 7.3만 |
|---|
| 2026.07.30 | ₩51,901 | ₩52,684 | ₩51,901 | ₩52,583 | +1.32% | 12.5만 |
|---|
| 2026.07.29 | ₩51,539 | ₩52,048 | ₩51,138 | ₩51,312 | -0.44% | 5.7만 |
|---|
| 2026.07.28 | ₩51,379 | ₩51,840 | ₩51,312 | ₩51,620 | +0.47% | 8.1만 |
|---|
| 2026.07.27 | ₩51,994 | ₩52,048 | ₩51,579 | ₩51,791 | -0.39% | 6.6만 |
|---|
| 2026.07.24 | ₩51,700 | ₩51,887 | ₩51,499 | ₩51,593 | -0.21% | 4.9만 |
|---|
| 2026.07.23 | ₩51,633 | ₩51,633 | ₩51,365 | ₩51,459 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩52,048 | ₩52,249 | ₩52,034 | ₩52,034 | -0.03% | 4.7만 |
|---|
| 2026.07.21 | ₩51,606 | ₩51,914 | ₩51,432 | ₩51,854 | +0.48% | 6.9만 |
|---|
| 2026.07.20 | ₩51,566 | ₩51,566 | ₩50,950 | ₩51,124 | -0.86% | 8.1만 |
|---|
| 2026.07.17 | ₩51,191 | ₩51,499 | ₩50,964 | ₩51,392 | +0.39% | 6.7만 |
|---|
| 2026.07.16 | ₩51,820 | ₩51,927 | ₩51,606 | ₩51,686 | -0.26% | 10만 |
|---|
| 2026.07.15 | ₩52,316 | ₩52,369 | ₩51,874 | ₩52,275 | -0.08% | 10.6만 |
|---|
| 2026.07.14 | ₩52,075 | ₩52,329 | ₩51,874 | ₩51,981 | -0.18% | 9만 |
|---|
| 2026.07.13 | ₩51,753 | ₩51,780 | ₩51,405 | ₩51,499 | -0.49% | 6.5만 |
|---|
| 2026.07.10 | ₩51,834 | ₩52,168 | ₩51,800 | ₩52,034 | +0.39% | 10.8만 |
|---|
| 2026.07.09 | ₩51,512 | ₩51,820 | ₩51,512 | ₩51,700 | +0.36% | 5.8만 |
|---|
| 2026.07.08 | ₩51,205 | ₩51,325 | ₩50,776 | ₩51,325 | +0.24% | 6.1만 |
|---|
| 2026.07.07 | ₩51,807 | ₩51,901 | ₩51,365 | ₩51,499 | -0.59% | 7.1만 |
|---|
| 2026.07.06 | ₩51,713 | ₩52,142 | ₩51,713 | ₩52,075 | +0.70% | 6.2만 |
|---|
| 2026.07.02 | ₩51,794 | ₩51,981 | ₩51,164 | ₩51,512 | -0.54% | 8.1만 |
|---|
| 2026.07.01 | ₩51,352 | ₩51,405 | ₩51,162 | ₩51,182 | -0.33% | 11.1만 |
|---|
| 2026.06.30 | ₩51,432 | ₩51,673 | ₩51,332 | ₩51,566 | +0.26% | 14.3만 |
|---|
| 2026.06.29 | ₩51,218 | ₩51,365 | ₩50,816 | ₩51,325 | +0.21% | 6.9만 |
|---|
| 2026.06.26 | ₩51,205 | ₩51,392 | ₩51,030 | ₩51,258 | +0.10% | 5.2만 |
|---|
| 2026.06.25 | ₩51,526 | ₩51,760 | ₩51,278 | ₩51,566 | +0.08% | 8만 |
|---|
| 2026.06.24 | ₩50,870 | ₩50,883 | ₩50,575 | ₩50,682 | -0.37% | 7.5만 |
|---|
| 2026.06.23 | ₩50,964 | ₩51,352 | ₩50,388 | ₩50,923 | -0.08% | 6.4만 |
|---|
| 2026.06.22 | ₩51,968 | ₩52,195 | ₩51,895 | ₩52,128 | +0.31% | 9.8만 |
|---|
| 2026.06.18 | ₩51,887 | ₩51,887 | ₩51,494 | ₩51,740 | -0.28% | 15.7만 |
|---|
| 2026.06.17 | ₩52,731 | ₩52,891 | ₩51,947 | ₩52,008 | -1.37% | 9.7만 |
|---|
| 2026.06.16 | ₩52,731 | ₩52,798 | ₩52,436 | ₩52,449 | -0.53% | 9.2만 |
|---|
| 2026.06.15 | ₩53,025 | ₩53,025 | ₩52,476 | ₩52,543 | -0.91% | 8.2만 |
|---|
| 2026.06.12 | ₩52,021 | ₩52,282 | ₩51,646 | ₩52,262 | +0.46% | 11.1만 |
|---|
| 2026.06.11 | ₩50,816 | ₩51,874 | ₩50,615 | ₩51,794 | +1.92% | 8.1만 |
|---|
| 2026.06.10 | ₩50,549 | ₩50,729 | ₩50,093 | ₩50,093 | -0.90% | 10.6만 |
|---|
| 2026.06.09 | ₩51,164 | ₩51,312 | ₩50,201 | ₩50,830 | -0.65% | 6.4만 |
|---|
| 2026.06.08 | ₩50,910 | ₩50,962 | ₩50,629 | ₩50,709 | -0.39% | 7.4만 |
|---|
| 2026.06.05 | ₩51,298 | ₩51,312 | ₩50,201 | ₩50,214 | -2.11% | 7.6만 |
|---|
| 2026.06.04 | ₩51,432 | ₩51,860 | ₩51,432 | ₩51,686 | +0.49% | 6.7만 |
|---|
| 2026.06.03 | ₩51,539 | ₩51,539 | ₩51,271 | ₩51,285 | -0.49% | 4.2만 |
|---|
| 2026.06.02 | ₩51,071 | ₩51,539 | ₩51,071 | ₩51,472 | +0.79% | 5.1만 |
|---|
| 2026.06.01 | ₩50,736 | ₩51,097 | ₩50,535 | ₩50,830 | +0.18% | 6.7만 |
|---|
| 2026.05.29 | ₩51,178 | ₩51,338 | ₩50,990 | ₩50,990 | -0.37% | 17.7만 |
|---|
| 2026.05.28 | ₩50,830 | ₩51,178 | ₩50,535 | ₩50,964 | +0.26% | 6만 |
|---|
| 2026.05.27 | ₩51,245 | ₩51,245 | ₩50,883 | ₩50,977 | -0.52% | 8.7만 |
|---|
| 2026.05.26 | ₩50,870 | ₩51,318 | ₩50,870 | ₩51,187 | +0.62% | 7.1만 |
|---|
| 2026.05.22 | ₩50,816 | ₩50,823 | ₩50,415 | ₩50,575 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩50,120 | ₩50,870 | ₩49,893 | ₩50,749 | +1.26% | 6.8만 |
|---|
| 2026.05.20 | ₩49,852 | ₩50,522 | ₩49,705 | ₩50,388 | +1.07% | 6만 |
|---|
| 2026.05.19 | ₩49,866 | ₩49,866 | ₩49,451 | ₩49,652 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩49,879 | ₩50,187 | ₩49,652 | ₩50,080 | +0.40% | 4.1만 |
|---|
| 2026.05.15 | ₩49,799 | ₩49,973 | ₩49,478 | ₩49,678 | -0.24% | 7.4만 |
|---|
| 2026.05.14 | ₩50,602 | ₩50,682 | ₩50,415 | ₩50,415 | -0.37% | 11.4만 |
|---|
| 2026.05.13 | ₩50,093 | ₩50,589 | ₩50,093 | ₩50,589 | +0.99% | 12.2만 |
|---|
| 2026.05.12 | ₩49,960 | ₩50,134 | ₩49,685 | ₩50,053 | +0.19% | 13.6만 |
|---|
| 2026.05.11 | ₩50,174 | ₩50,401 | ₩50,174 | ₩50,308 | +0.27% | 6.1만 |
|---|
| 2026.05.08 | ₩50,026 | ₩50,301 | ₩49,933 | ₩50,227 | +0.40% | 7.4만 |
|---|
| 2026.05.07 | ₩50,468 | ₩50,535 | ₩49,598 | ₩49,598 | -1.72% | 10.5만 |
|---|
| 2026.05.06 | ₩50,375 | ₩50,629 | ₩50,361 | ₩50,589 | +0.43% | 8.4만 |
|---|
| 2026.05.05 | ₩49,049 | ₩49,357 | ₩48,902 | ₩49,304 | +0.52% | 11.5만 |
|---|
| 2026.05.04 | ₩48,822 | ₩49,089 | ₩48,393 | ₩48,621 | -0.41% | 9.9만 |
|---|
| 2026.05.01 | ₩49,424 | ₩49,451 | ₩49,130 | ₩49,156 | -0.54% | 8.3만 |
|---|
| 2026.04.30 | ₩48,554 | ₩49,350 | ₩48,554 | ₩49,290 | +1.52% | 9.5만 |
|---|
| 2026.04.29 | ₩48,273 | ₩48,273 | ₩47,737 | ₩47,952 | -0.67% | 11.2만 |
|---|
| 2026.04.28 | ₩48,420 | ₩48,594 | ₩48,259 | ₩48,420 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩48,607 | ₩48,713 | ₩48,467 | ₩48,507 | -0.21% | 6.1만 |
|---|
| 2026.04.24 | ₩48,514 | ₩48,725 | ₩48,367 | ₩48,648 | +0.28% | 6.4만 |
|---|
| 2026.04.23 | ₩48,661 | ₩48,862 | ₩48,052 | ₩48,500 | -0.33% | 6.1만 |
|---|
| 2026.04.22 | ₩48,942 | ₩48,942 | ₩48,648 | ₩48,748 | -0.40% | 5.2만 |
|---|
| 2026.04.21 | ₩49,384 | ₩49,397 | ₩48,648 | ₩48,648 | -1.49% | 8.1만 |
|---|
| 2026.04.20 | ₩49,585 | ₩49,638 | ₩49,404 | ₩49,638 | +0.11% | 6.3만 |
|---|
| 2026.04.17 | ₩49,852 | ₩50,080 | ₩49,632 | ₩49,775 | -0.16% | 10.7만 |
|---|
| 2026.04.16 | ₩49,464 | ₩49,478 | ₩49,116 | ₩49,196 | -0.54% | 7.3만 |
|---|
| 2026.04.15 | ₩49,437 | ₩49,437 | ₩49,170 | ₩49,371 | -0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩49,558 | ₩49,692 | ₩49,375 | ₩49,678 | +0.24% | 11.4만 |
|---|
| 2026.04.13 | ₩48,474 | ₩49,210 | ₩48,373 | ₩49,150 | +1.39% | 8.8만 |
|---|
| 2026.04.10 | ₩48,969 | ₩49,143 | ₩48,674 | ₩48,929 | -0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩48,514 | ₩48,966 | ₩48,326 | ₩48,701 | +0.39% | 18.6만 |
|---|
| 2026.04.08 | ₩49,036 | ₩49,237 | ₩48,541 | ₩48,915 | -0.25% | 16.5만 |
|---|
| 2026.04.07 | ₩47,081 | ₩47,188 | ₩46,579 | ₩47,014 | -0.14% | 57.4만 |
|---|
| 2026.04.06 | ₩46,867 | ₩47,349 | ₩46,867 | ₩47,309 | +0.94% | 17.4만 |
|---|
| 2026.04.02 | ₩46,305 | ₩47,456 | ₩46,198 | ₩47,055 | +1.62% | 12.6만 |
|---|
| 2026.04.01 | ₩47,081 | ₩47,617 | ₩47,081 | ₩47,336 | +0.54% | 18.6만 |
|---|
| 2026.03.31 | ₩45,836 | ₩46,599 | ₩45,665 | ₩46,599 | +1.66% | 8.9만 |
|---|
| 2026.03.30 | ₩45,475 | ₩45,743 | ₩45,052 | ₩45,234 | -0.53% | 13.1만 |
|---|
| 2026.03.27 | ₩45,261 | ₩45,522 | ₩44,953 | ₩45,087 | -0.38% | 16.8만 |
|---|
| 2026.03.26 | ₩45,703 | ₩46,131 | ₩45,428 | ₩45,448 | -0.56% | 11.2만 |
|---|
| 2026.03.25 | ₩46,412 | ₩46,492 | ₩46,131 | ₩46,278 | -0.29% | 35.6만 |
|---|
| 2026.03.24 | ₩45,328 | ₩45,997 | ₩45,328 | ₩45,703 | +0.83% | 9.6만 |
|---|
| 2026.03.23 | ₩45,475 | ₩46,332 | ₩45,448 | ₩45,823 | +0.77% | 22.5만 |
|---|
| 2026.03.20 | ₩45,850 | ₩45,850 | ₩44,538 | ₩44,725 | -2.45% | 21.1만 |
|---|
| 2026.03.19 | ₩45,890 | ₩46,707 | ₩45,662 | ₩46,452 | +1.23% | 20.2만 |
|---|
| 2026.03.18 | ₩47,269 | ₩47,429 | ₩46,626 | ₩46,693 | -1.22% | 6.9만 |
|---|
| 2026.03.17 | ₩47,523 | ₩47,777 | ₩47,349 | ₩47,399 | -0.26% | 10.5만 |
|---|
| 2026.03.16 | ₩46,787 | ₩47,322 | ₩46,787 | ₩47,229 | +0.94% | 22.4만 |
|---|
| 2026.03.13 | ₩47,055 | ₩47,182 | ₩46,332 | ₩46,372 | -1.45% | 26.5만 |
|---|
| 2026.03.12 | ₩47,162 | ₩47,242 | ₩46,680 | ₩46,894 | -0.57% | 26만 |
|---|
| 2026.03.11 | ₩47,684 | ₩47,871 | ₩47,416 | ₩47,777 | +0.20% | 13.9만 |
|---|
| 2026.03.10 | ₩48,045 | ₩48,487 | ₩47,737 | ₩47,777 | -0.56% | 21.1만 |
|---|
| 2026.03.09 | ₩46,666 | ₩47,808 | ₩46,358 | ₩47,563 | +1.92% | 20.4만 |
|---|
| 2026.03.06 | ₩47,175 | ₩47,650 | ₩46,988 | ₩47,416 | +0.51% | 30만 |
|---|
| 2026.03.05 | ₩48,420 | ₩48,460 | ₩47,577 | ₩48,045 | -0.77% | 22.8만 |
|---|
| 2026.03.04 | ₩48,701 | ₩49,022 | ₩48,567 | ₩48,942 | +0.49% | 15.8만 |
|---|
| 2026.03.03 | ₩48,206 | ₩48,701 | ₩47,403 | ₩48,594 | +0.81% | 31.6만 |
|---|
| 2026.03.02 | ₩50,026 | ₩50,205 | ₩49,665 | ₩50,093 | +0.13% | 30.7만 |
|---|
| 2026.02.27 | ₩51,044 | ₩51,258 | ₩50,937 | ₩50,964 | -0.16% | 22.6만 |
|---|
| 2026.02.26 | ₩51,044 | ₩51,138 | ₩50,723 | ₩51,111 | +0.13% | 13.5만 |
|---|
| 2026.02.25 | ₩50,642 | ₩51,097 | ₩50,642 | ₩50,937 | +0.58% | 16.6만 |
|---|
| 2026.02.24 | ₩50,348 | ₩50,649 | ₩50,288 | ₩50,575 | +0.45% | 17.9만 |
|---|
| 2026.02.23 | ₩50,830 | ₩51,004 | ₩50,462 | ₩50,629 | -0.40% | 16.9만 |
|---|
| 2026.02.20 | ₩50,428 | ₩50,803 | ₩50,348 | ₩50,803 | +0.74% | 21.6만 |
|---|
| 2026.02.19 | ₩50,602 | ₩50,602 | ₩50,187 | ₩50,562 | -0.08% | 15.1만 |
|---|
| 2026.02.18 | ₩50,535 | ₩50,830 | ₩50,375 | ₩50,669 | +0.26% | 16.8만 |
|---|
| 2026.02.17 | ₩50,267 | ₩50,562 | ₩49,852 | ₩50,562 | +0.59% | 16.5만 |
|---|
| 2026.02.13 | ₩50,201 | ₩50,522 | ₩49,966 | ₩50,522 | +0.64% | 20.3만 |
|---|
| 2026.02.12 | ₩51,124 | ₩51,124 | ₩50,267 | ₩50,401 | -1.41% | 38만 |
|---|
| 2026.02.11 | ₩50,977 | ₩50,977 | ₩50,468 | ₩50,910 | -0.13% | 19.7만 |
|---|
| 2026.02.10 | ₩50,870 | ₩50,910 | ₩50,632 | ₩50,642 | -0.45% | 19.7만 |
|---|
| 2026.02.09 | ₩50,294 | ₩50,696 | ₩50,201 | ₩50,682 | +0.77% | 29.3만 |
|---|
| 2026.02.06 | ₩49,397 | ₩50,013 | ₩49,397 | ₩49,973 | +1.17% | 27.6만 |
|---|
| 2026.02.05 | ₩49,063 | ₩49,371 | ₩48,768 | ₩48,929 | -0.27% | 36.5만 |
|---|
| 2026.02.04 | ₩49,973 | ₩50,119 | ₩49,464 | ₩49,799 | -0.35% | 28.4만 |
|---|
| 2026.02.03 | ₩49,371 | ₩49,605 | ₩49,076 | ₩49,464 | +0.19% | 36만 |
|---|
| 2026.02.02 | ₩48,862 | ₩49,223 | ₩48,822 | ₩49,183 | +0.66% | 19.4만 |
|---|
| 2026.01.30 | ₩49,223 | ₩49,290 | ₩48,527 | ₩48,848 | -0.76% | 19.9만 |
|---|
| 2026.01.29 | ₩49,705 | ₩49,786 | ₩48,915 | ₩49,518 | -0.38% | 32만 |
|---|
| 2026.01.28 | ₩49,210 | ₩49,243 | ₩48,755 | ₩49,103 | -0.22% | 23.6만 |
|---|
| 2026.01.27 | ₩49,170 | ₩49,504 | ₩49,170 | ₩49,437 | +0.54% | 19.6만 |
|---|
| 2026.01.26 | ₩48,527 | ₩48,862 | ₩48,527 | ₩48,634 | +0.22% | 24.5만 |
|---|
| 2026.01.23 | ₩48,005 | ₩48,300 | ₩47,901 | ₩48,246 | +0.50% | 15.6만 |
|---|
| 2026.01.22 | ₩48,032 | ₩48,183 | ₩47,952 | ₩48,139 | +0.22% | 14.7만 |
|---|
| 2026.01.21 | ₩47,403 | ₩47,751 | ₩47,175 | ₩47,711 | +0.65% | 23.6만 |
|---|
| 2026.01.20 | ₩47,456 | ₩47,456 | ₩47,014 | ₩47,148 | -0.65% | 30만 |
|---|
| 2026.01.16 | ₩47,684 | ₩47,684 | ₩47,376 | ₩47,617 | -0.14% | 55.6만 |
|---|
| 2026.01.15 | ₩47,711 | ₩47,711 | ₩47,523 | ₩47,577 | -0.28% | 29만 |
|---|
| 2026.01.14 | ₩47,443 | ₩47,590 | ₩47,409 | ₩47,550 | +0.23% | 11.2만 |
|---|
| 2026.01.13 | ₩47,470 | ₩47,470 | ₩47,162 | ₩47,242 | -0.48% | 18.4만 |
|---|
| 2026.01.12 | ₩47,229 | ₩47,510 | ₩47,229 | ₩47,510 | +0.60% | 17.2만 |
|---|
| 2026.01.09 | ₩46,961 | ₩47,175 | ₩46,961 | ₩47,162 | +0.43% | 13만 |
|---|
| 2026.01.08 | ₩46,666 | ₩46,907 | ₩46,519 | ₩46,814 | +0.32% | 19.1만 |
|---|
| 2026.01.07 | ₩47,081 | ₩47,081 | ₩46,712 | ₩46,800 | -0.60% | 21.1만 |
|---|
| 2026.01.06 | ₩47,028 | ₩47,118 | ₩46,961 | ₩47,041 | +0.03% | 52.1만 |
|---|
| 2026.01.05 | ₩46,573 | ₩46,948 | ₩46,459 | ₩46,948 | +0.80% | 15.7만 |
|---|
| 2026.01.02 | ₩46,399 | ₩46,399 | ₩46,123 | ₩46,385 | -0.03% | 16.2만 |
|---|
| 2025.12.31 | ₩45,970 | ₩45,970 | ₩45,748 | ₩45,823 | -0.32% | 16.7만 |
|---|
| 2025.12.30 | ₩46,144 | ₩46,184 | ₩46,044 | ₩46,064 | -0.17% | 14.5만 |
|---|
| 2025.12.29 | ₩46,077 | ₩46,077 | ₩45,790 | ₩45,890 | -0.41% | 22.7만 |
|---|
| 2025.12.26 | ₩46,158 | ₩46,158 | ₩45,917 | ₩46,010 | -0.32% | 11.6만 |
|---|
| 2025.12.24 | ₩45,783 | ₩45,930 | ₩45,783 | ₩45,877 | +0.20% | 5.9만 |
|---|
| 2025.12.23 | ₩45,716 | ₩45,863 | ₩45,716 | ₩45,836 | +0.26% | 21.4만 |
|---|
| 2025.12.22 | ₩45,448 | ₩45,542 | ₩45,301 | ₩45,529 | +0.18% | 11.2만 |
|---|
| 2025.12.19 | ₩45,167 | ₩45,462 | ₩45,167 | ₩45,301 | +0.30% | 8.7만 |
|---|
| 2025.12.18 | ₩45,314 | ₩45,405 | ₩45,085 | ₩45,180 | -0.30% | 6.5만 |
|---|
| 2025.12.17 | ₩45,127 | ₩45,234 | ₩44,913 | ₩44,939 | -0.42% | 7.6만 |
|---|
| 2025.12.16 | ₩45,435 | ₩45,435 | ₩45,067 | ₩45,207 | -0.50% | 10.1만 |
|---|
| 2025.12.15 | ₩45,529 | ₩45,529 | ₩45,247 | ₩45,395 | -0.29% | 10.8만 |
|---|
| 2025.12.12 | ₩45,328 | ₩45,408 | ₩44,859 | ₩45,140 | -0.41% | 10.4만 |
|---|
| 2025.12.11 | ₩44,939 | ₩45,317 | ₩44,939 | ₩45,247 | +0.69% | 6.4만 |
|---|
| 2025.12.10 | ₩44,270 | ₩44,792 | ₩44,230 | ₩44,765 | +1.12% | 7.7만 |
|---|
| 2025.12.09 | ₩44,217 | ₩44,296 | ₩44,108 | ₩44,136 | -0.18% | 7.2만 |
|---|
| 2025.12.08 | ₩44,324 | ₩44,324 | ₩43,989 | ₩44,056 | -0.60% | 7.2만 |
|---|
| 2025.12.05 | ₩44,243 | ₩44,310 | ₩44,076 | ₩44,116 | -0.29% | 6.7만 |
|---|
| 2025.12.04 | ₩44,284 | ₩44,309 | ₩44,110 | ₩44,176 | -0.24% | 4.1만 |
|---|
| 2025.12.03 | ₩43,989 | ₩43,989 | ₩43,802 | ₩43,961 | -0.06% | 4.8만 |
|---|
| 2025.12.02 | ₩44,002 | ₩44,002 | ₩43,654 | ₩43,835 | -0.38% | 5.2만 |
|---|
| 2025.12.01 | ₩43,775 | ₩43,935 | ₩43,748 | ₩43,757 | -0.04% | 5.3만 |
|---|
| 2025.11.28 | ₩43,641 | ₩43,788 | ₩43,549 | ₩43,773 | +0.30% | 3.1만 |
|---|
| 2025.11.26 | ₩43,373 | ₩43,711 | ₩43,373 | ₩43,614 | +0.56% | 6.2만 |
|---|
| 2025.11.25 | ₩42,677 | ₩43,132 | ₩42,677 | ₩43,065 | +0.91% | 7.2만 |
|---|
| 2025.11.24 | ₩42,356 | ₩42,597 | ₩42,289 | ₩42,583 | +0.54% | 5.4만 |
|---|
| 2025.11.21 | ₩41,968 | ₩42,423 | ₩41,941 | ₩42,322 | +0.85% | 9.1만 |
|---|
| 2025.11.20 | ₩42,476 | ₩42,543 | ₩41,620 | ₩41,660 | -1.92% | 7.8만 |
|---|
| 2025.11.19 | ₩42,276 | ₩42,483 | ₩42,122 | ₩42,282 | +0.02% | 8.6만 |
|---|
| 2025.11.18 | ₩42,329 | ₩42,476 | ₩42,088 | ₩42,354 | +0.06% | 8.6만 |
|---|
| 2025.11.17 | ₩43,039 | ₩43,199 | ₩42,629 | ₩42,798 | -0.56% | 6.2만 |
|---|
| 2025.11.14 | ₩43,025 | ₩43,407 | ₩43,025 | ₩43,360 | +0.78% | 4.2만 |
|---|
| 2025.11.13 | ₩43,748 | ₩43,869 | ₩43,393 | ₩43,440 | -0.70% | 8만 |
|---|
| 2025.11.12 | ₩43,534 | ₩43,815 | ₩43,534 | ₩43,788 | +0.58% | 7.4만 |
|---|
| 2025.11.11 | ₩43,146 | ₩43,333 | ₩43,146 | ₩43,280 | +0.31% | 4.7만 |
|---|
| 2025.11.10 | ₩42,798 | ₩42,945 | ₩42,617 | ₩42,898 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩42,182 | ₩42,383 | ₩42,008 | ₩42,369 | +0.44% | 3.6만 |
|---|
| 2025.11.06 | ₩42,463 | ₩42,463 | ₩42,175 | ₩42,255 | -0.49% | 7.8만 |
|---|
| 2025.11.05 | ₩41,914 | ₩42,316 | ₩41,914 | ₩42,249 | +0.80% | 3.6만 |
|---|
| 2025.11.04 | ₩41,901 | ₩42,035 | ₩41,780 | ₩41,807 | -0.22% | 6만 |
|---|
| 2025.11.03 | ₩42,423 | ₩42,423 | ₩42,235 | ₩42,336 | -0.21% | 4.4만 |
|---|
| 2025.10.31 | ₩42,583 | ₩42,583 | ₩42,227 | ₩42,423 | -0.38% | 7.7만 |
|---|
| 2025.10.30 | ₩42,396 | ₩42,653 | ₩42,396 | ₩42,530 | +0.32% | 3.4만 |
|---|
| 2025.10.29 | ₩43,065 | ₩43,065 | ₩42,543 | ₩42,610 | -1.06% | 6.8만 |
|---|
| 2025.10.28 | ₩42,824 | ₩43,039 | ₩42,664 | ₩42,998 | +0.41% | 11.5만 |
|---|
| 2025.10.27 | ₩42,771 | ₩42,811 | ₩42,638 | ₩42,811 | +0.09% | 3만 |
|---|
| 2025.10.24 | ₩42,677 | ₩42,677 | ₩42,408 | ₩42,530 | -0.35% | 10.7만 |
|---|
| 2025.10.23 | ₩42,409 | ₩42,490 | ₩42,356 | ₩42,436 | +0.06% | 7.5만 |
|---|
| 2025.10.22 | ₩42,142 | ₩42,316 | ₩42,048 | ₩42,262 | +0.29% | 4.5만 |
|---|
| 2025.10.21 | ₩42,610 | ₩42,610 | ₩42,168 | ₩42,182 | -1.01% | 12.2만 |
|---|
| 2025.10.20 | ₩42,570 | ₩42,704 | ₩42,508 | ₩42,664 | +0.22% | 3.4만 |
|---|
| 2025.10.17 | ₩42,490 | ₩42,490 | ₩42,182 | ₩42,356 | -0.32% | 7만 |
|---|
| 2025.10.16 | ₩42,557 | ₩42,736 | ₩42,383 | ₩42,503 | -0.13% | 4만 |
|---|
| 2025.10.15 | ₩42,490 | ₩42,490 | ₩42,075 | ₩42,316 | -0.41% | 4.1만 |
|---|
| 2025.10.14 | ₩41,419 | ₩42,222 | ₩41,419 | ₩42,101 | +1.65% | 5.3만 |
|---|
| 2025.10.13 | ₩41,419 | ₩41,901 | ₩41,419 | ₩41,826 | +0.98% | 3.2만 |
|---|
| 2025.10.10 | ₩42,168 | ₩42,168 | ₩41,363 | ₩41,405 | -1.81% | 4만 |
|---|