시장 데이터를 불러오는 중
전체 종목
Fidelity U.S. Multifactor ETF 과거 주가
Fidelity U.S. Multifactor ETF · FLRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity U.S. Multifactor ETF · FLRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,321 | ₩56,414 | ₩56,187 | ₩56,340 | +0.03% | 2.8만 |
| 2026.10.08 | ₩55,959 | ₩56,281 | ₩55,959 | ₩56,213 | +0.45% | 1.2만 |
| 2026.10.07 | ₩56,026 | ₩56,200 | ₩56,026 | ₩56,170 | +0.26% | 1.6만 |
| 2026.10.06 | ₩56,294 | ₩56,455 | ₩56,227 | ₩56,273 | -0.04% | 1.4만 |
| 2026.10.05 | ₩55,825 | ₩56,133 | ₩55,798 | ₩56,089 | +0.47% | 1.5만 |
| 2026.10.02 | ₩55,946 | ₩55,993 | ₩55,758 | ₩55,824 | -0.22% | 3.2만 |
| 2026.10.01 | ₩55,437 | ₩55,638 | ₩55,236 | ₩55,525 | +0.16% | 2.1만 |
| 2026.09.30 | ₩55,611 | ₩55,798 | ₩55,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,303 |
| -0.55% |
| 7.7천 |
| 2026.09.29 | ₩55,597 | ₩55,597 | ₩55,289 | ₩55,390 | -0.37% | 6.1천 |
|---|
| 2026.09.28 | ₩55,544 | ₩55,785 | ₩55,477 | ₩55,534 | -0.02% | 1.1만 |
|---|
| 2026.09.25 | ₩55,457 | ₩55,764 | ₩55,457 | ₩55,764 | +0.55% | 6천 |
|---|
| 2026.09.24 | ₩55,517 | ₩55,517 | ₩55,363 | ₩55,430 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩56,080 | ₩56,080 | ₩55,516 | ₩55,516 | -1.01% | 8.4천 |
|---|
| 2026.09.22 | ₩56,308 | ₩56,308 | ₩56,026 | ₩56,108 | -0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩55,772 | ₩56,388 | ₩55,772 | ₩56,288 | +0.93% | 2.7만 |
|---|
| 2026.09.18 | ₩55,752 | ₩55,919 | ₩55,651 | ₩55,887 | +0.24% | 2만 |
|---|
| 2026.09.17 | ₩56,147 | ₩56,147 | ₩55,946 | ₩56,112 | -0.06% | 7.4천 |
|---|
| 2026.09.16 | ₩55,979 | ₩56,099 | ₩55,437 | ₩55,624 | -0.63% | 1.2만 |
|---|
| 2026.09.15 | ₩55,993 | ₩56,044 | ₩55,879 | ₩55,983 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩56,080 | ₩56,308 | ₩56,080 | ₩56,171 | +0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩56,200 | ₩56,415 | ₩56,200 | ₩56,301 | +0.18% | 1.6만 |
|---|
| 2026.09.10 | ₩55,832 | ₩55,892 | ₩55,819 | ₩55,845 | +0.02% | 6.5천 |
|---|
| 2026.09.09 | ₩56,046 | ₩56,120 | ₩55,986 | ₩56,048 | +0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩56,549 | ₩56,569 | ₩56,396 | ₩56,399 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩57,179 | ₩57,192 | ₩56,924 | ₩56,924 | -0.45% | 6.8천 |
|---|
| 2026.09.03 | ₩56,897 | ₩57,380 | ₩56,870 | ₩57,313 | +0.73% | 9.8천 |
|---|
| 2026.09.02 | ₩56,656 | ₩56,897 | ₩56,495 | ₩56,803 | +0.26% | 1.6만 |
|---|
| 2026.09.01 | ₩56,763 | ₩56,763 | ₩56,375 | ₩56,455 | -0.54% | 1.5만 |
|---|
| 2026.08.31 | ₩56,750 | ₩56,750 | ₩56,509 | ₩56,640 | -0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩57,246 | ₩57,339 | ₩56,884 | ₩56,944 | -0.53% | 7.1천 |
|---|
| 2026.08.27 | ₩56,951 | ₩57,272 | ₩56,951 | ₩57,272 | +0.56% | 7.5천 |
|---|
| 2026.08.26 | ₩57,045 | ₩57,045 | ₩56,951 | ₩56,960 | -0.15% | 5.7천 |
|---|
| 2026.08.25 | ₩56,924 | ₩57,037 | ₩56,897 | ₩57,037 | +0.20% | 8.3천 |
|---|
| 2026.08.24 | ₩56,911 | ₩57,025 | ₩56,877 | ₩56,933 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩57,112 | ₩57,159 | ₩56,978 | ₩57,011 | -0.18% | 1만 |
|---|
| 2026.08.20 | ₩57,045 | ₩57,098 | ₩56,763 | ₩56,769 | -0.48% | 9.2천 |
|---|
| 2026.08.19 | ₩57,393 | ₩57,393 | ₩57,085 | ₩57,121 | -0.47% | 1.2만 |
|---|
| 2026.08.18 | ₩57,232 | ₩57,272 | ₩57,054 | ₩57,054 | -0.31% | 1.1만 |
|---|
| 2026.08.17 | ₩57,433 | ₩57,540 | ₩57,286 | ₩57,290 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩57,688 | ₩57,688 | ₩57,527 | ₩57,557 | -0.23% | 8.1천 |
|---|
| 2026.08.13 | ₩57,567 | ₩57,648 | ₩57,433 | ₩57,570 | +0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩57,232 | ₩57,326 | ₩57,152 | ₩57,286 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩57,250 | ₩57,406 | ₩57,018 | ₩57,018 | -0.40% | 1.2만 |
|---|
| 2026.08.10 | ₩57,447 | ₩57,554 | ₩57,289 | ₩57,289 | -0.28% | 7.9천 |
|---|
| 2026.08.07 | ₩57,112 | ₩57,432 | ₩57,112 | ₩57,429 | +0.56% | 8.1천 |
|---|
| 2026.08.06 | ₩57,045 | ₩57,272 | ₩56,937 | ₩57,061 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩57,527 | ₩57,527 | ₩57,071 | ₩57,074 | -0.79% | 7.2천 |
|---|
| 2026.08.04 | ₩56,415 | ₩57,246 | ₩56,415 | ₩57,058 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩55,798 | ₩56,214 | ₩55,798 | ₩56,108 | +0.55% | 8.8천 |
|---|
| 2026.07.31 | ₩55,276 | ₩55,689 | ₩55,128 | ₩55,689 | +0.75% | 6.8천 |
|---|
| 2026.07.30 | ₩55,249 | ₩55,604 | ₩54,968 | ₩55,597 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩55,195 | ₩55,664 | ₩54,820 | ₩54,820 | -0.68% | 1.1만 |
|---|
| 2026.07.28 | ₩55,061 | ₩55,477 | ₩55,061 | ₩55,433 | +0.67% | 1.8만 |
|---|
| 2026.07.27 | ₩55,276 | ₩55,504 | ₩54,927 | ₩55,057 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩55,102 | ₩55,329 | ₩54,887 | ₩54,973 | -0.23% | 1.2만 |
|---|
| 2026.07.23 | ₩55,021 | ₩55,169 | ₩54,726 | ₩54,844 | -0.32% | 8.5천 |
|---|
| 2026.07.22 | ₩55,155 | ₩55,530 | ₩55,155 | ₩55,276 | +0.22% | 9.9천 |
|---|
| 2026.07.21 | ₩55,075 | ₩55,242 | ₩54,988 | ₩55,222 | +0.27% | 6.9천 |
|---|
| 2026.07.20 | ₩55,001 | ₩55,088 | ₩54,755 | ₩54,755 | -0.45% | 8천 |
|---|
| 2026.07.17 | ₩54,834 | ₩54,941 | ₩54,633 | ₩54,753 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩54,713 | ₩55,182 | ₩54,713 | ₩55,115 | +0.73% | 2.3만 |
|---|
| 2026.07.15 | ₩55,021 | ₩55,035 | ₩54,840 | ₩55,032 | +0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩55,055 | ₩55,142 | ₩54,901 | ₩55,021 | -0.06% | 1.4만 |
|---|
| 2026.07.13 | ₩55,169 | ₩55,236 | ₩54,847 | ₩54,930 | -0.43% | 1.7만 |
|---|
| 2026.07.10 | ₩55,195 | ₩55,195 | ₩54,981 | ₩55,169 | -0.05% | 5.7만 |
|---|
| 2026.07.09 | ₩54,807 | ₩55,108 | ₩54,807 | ₩55,019 | +0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩54,619 | ₩54,767 | ₩54,365 | ₩54,755 | +0.25% | 1.3만 |
|---|
| 2026.07.07 | ₩54,927 | ₩55,015 | ₩54,780 | ₩54,874 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩54,887 | ₩55,035 | ₩54,826 | ₩54,874 | -0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩55,008 | ₩55,115 | ₩54,365 | ₩54,765 | -0.44% | 1.7만 |
|---|
| 2026.07.01 | ₩54,807 | ₩54,981 | ₩54,753 | ₩54,767 | -0.07% | 2.5만 |
|---|
| 2026.06.30 | ₩54,579 | ₩55,035 | ₩54,579 | ₩54,973 | +0.72% | 2.9만 |
|---|
| 2026.06.29 | ₩54,271 | ₩54,666 | ₩54,110 | ₩54,666 | +0.73% | 2.7만 |
|---|
| 2026.06.26 | ₩53,574 | ₩54,271 | ₩53,574 | ₩53,989 | +0.78% | 3만 |
|---|
| 2026.06.25 | ₩53,949 | ₩54,291 | ₩53,896 | ₩53,956 | +0.01% | 7.9천 |
|---|
| 2026.06.24 | ₩54,137 | ₩54,378 | ₩53,835 | ₩53,957 | -0.33% | 1.6만 |
|---|
| 2026.06.23 | ₩53,641 | ₩54,177 | ₩53,641 | ₩54,005 | +0.68% | 3.1만 |
|---|
| 2026.06.22 | ₩54,619 | ₩54,680 | ₩54,298 | ₩54,448 | -0.31% | 5만 |
|---|
| 2026.06.18 | ₩54,432 | ₩54,539 | ₩54,391 | ₩54,432 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩54,954 | ₩55,008 | ₩54,244 | ₩54,353 | -1.09% | 1.1만 |
|---|
| 2026.06.16 | ₩55,289 | ₩55,289 | ₩54,927 | ₩54,933 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩54,994 | ₩55,222 | ₩54,994 | ₩55,142 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩54,271 | ₩54,512 | ₩54,211 | ₩54,445 | +0.32% | 3.4만 |
|---|
| 2026.06.11 | ₩53,654 | ₩54,271 | ₩53,480 | ₩54,125 | +0.88% | 1.4만 |
|---|
| 2026.06.10 | ₩54,003 | ₩54,217 | ₩53,306 | ₩53,306 | -1.29% | 2.1만 |
|---|
| 2026.06.09 | ₩54,378 | ₩54,592 | ₩53,226 | ₩54,022 | -0.66% | 2.1만 |
|---|
| 2026.06.08 | ₩54,673 | ₩54,673 | ₩54,043 | ₩54,072 | -1.10% | 2만 |
|---|
| 2026.06.05 | ₩55,035 | ₩55,095 | ₩54,204 | ₩54,271 | -1.39% | 2.7만 |
|---|
| 2026.06.04 | ₩55,088 | ₩55,490 | ₩55,088 | ₩55,402 | +0.57% | 9.2천 |
|---|
| 2026.06.03 | ₩55,611 | ₩55,611 | ₩55,242 | ₩55,276 | -0.60% | 1만 |
|---|
| 2026.06.02 | ₩55,195 | ₩55,559 | ₩55,195 | ₩55,481 | +0.52% | 2만 |
|---|
| 2026.06.01 | ₩55,115 | ₩55,517 | ₩55,115 | ₩55,395 | +0.51% | 3.4만 |
|---|
| 2026.05.29 | ₩55,021 | ₩55,356 | ₩55,021 | ₩55,209 | +0.34% | 4.3만 |
|---|
| 2026.05.28 | ₩54,726 | ₩55,061 | ₩54,726 | ₩55,027 | +0.55% | 3.4만 |
|---|
| 2026.05.27 | ₩54,874 | ₩55,082 | ₩54,867 | ₩54,887 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩54,646 | ₩55,092 | ₩54,646 | ₩55,004 | +0.65% | 1.4만 |
|---|
| 2026.05.22 | ₩54,799 | ₩54,914 | ₩54,686 | ₩54,753 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩54,110 | ₩54,485 | ₩54,110 | ₩54,457 | +0.64% | 3.9만 |
|---|
| 2026.05.20 | ₩54,097 | ₩54,365 | ₩54,097 | ₩54,346 | +0.46% | 2.5만 |
|---|
| 2026.05.19 | ₩54,097 | ₩54,217 | ₩53,889 | ₩53,963 | -0.25% | 1.7만 |
|---|
| 2026.05.18 | ₩54,445 | ₩54,458 | ₩54,083 | ₩54,318 | -0.23% | 6.8만 |
|---|
| 2026.05.15 | ₩54,485 | ₩54,646 | ₩54,311 | ₩54,363 | -0.22% | 2.4만 |
|---|
| 2026.05.14 | ₩54,552 | ₩54,921 | ₩54,552 | ₩54,843 | +0.53% | 1.3만 |
|---|
| 2026.05.13 | ₩54,083 | ₩54,512 | ₩54,083 | ₩54,450 | +0.68% | 1.3만 |
|---|
| 2026.05.12 | ₩54,204 | ₩54,217 | ₩53,762 | ₩54,192 | -0.02% | 3.5만 |
|---|
| 2026.05.11 | ₩54,030 | ₩54,378 | ₩54,030 | ₩54,232 | +0.37% | 1.4만 |
|---|
| 2026.05.08 | ₩54,164 | ₩54,338 | ₩54,164 | ₩54,215 | +0.09% | 1.3만 |
|---|
| 2026.05.07 | ₩54,137 | ₩54,271 | ₩53,876 | ₩53,900 | -0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩53,601 | ₩54,229 | ₩53,601 | ₩54,229 | +1.17% | 1.5만 |
|---|
| 2026.05.05 | ₩53,447 | ₩53,708 | ₩53,413 | ₩53,587 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩53,440 | ₩53,467 | ₩52,984 | ₩53,138 | -0.56% | 8.9천 |
|---|
| 2026.05.01 | ₩53,587 | ₩53,601 | ₩53,360 | ₩53,378 | -0.39% | 1.4만 |
|---|
| 2026.04.30 | ₩53,360 | ₩53,400 | ₩52,931 | ₩53,344 | -0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩53,025 | ₩53,132 | ₩52,810 | ₩52,940 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩53,145 | ₩53,145 | ₩52,797 | ₩52,880 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩53,025 | ₩53,212 | ₩53,025 | ₩53,201 | +0.33% | 1.6만 |
|---|
| 2026.04.24 | ₩53,065 | ₩53,319 | ₩52,844 | ₩53,113 | +0.09% | 1.3만 |
|---|
| 2026.04.23 | ₩52,998 | ₩53,045 | ₩52,609 | ₩52,919 | -0.15% | 9.3천 |
|---|
| 2026.04.22 | ₩52,888 | ₩53,018 | ₩52,837 | ₩53,011 | +0.23% | 1.9만 |
|---|
| 2026.04.21 | ₩52,911 | ₩52,937 | ₩52,598 | ₩52,598 | -0.59% | 1.3만 |
|---|
| 2026.04.20 | ₩52,864 | ₩52,931 | ₩52,703 | ₩52,719 | -0.27% | 1만 |
|---|
| 2026.04.17 | ₩52,448 | ₩53,025 | ₩52,448 | ₩52,931 | +0.92% | 3.3만 |
|---|
| 2026.04.16 | ₩52,261 | ₩52,381 | ₩52,154 | ₩52,301 | +0.08% | 1.4만 |
|---|
| 2026.04.15 | ₩51,926 | ₩52,247 | ₩51,926 | ₩52,247 | +0.62% | 1.6만 |
|---|
| 2026.04.14 | ₩51,551 | ₩51,953 | ₩51,551 | ₩51,928 | +0.73% | 7.7천 |
|---|
| 2026.04.13 | ₩50,907 | ₩51,484 | ₩50,907 | ₩51,484 | +1.13% | 1.3만 |
|---|
| 2026.04.10 | ₩51,323 | ₩51,323 | ₩51,001 | ₩51,015 | -0.60% | 1.2만 |
|---|
| 2026.04.09 | ₩51,000 | ₩51,323 | ₩50,907 | ₩51,202 | +0.40% | 2.1만 |
|---|
| 2026.04.08 | ₩50,974 | ₩51,070 | ₩50,760 | ₩51,023 | +0.09% | 9.9천 |
|---|
| 2026.04.07 | ₩49,835 | ₩49,943 | ₩49,621 | ₩49,943 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩49,822 | ₩49,996 | ₩49,782 | ₩49,969 | +0.30% | 1.8만 |
|---|
| 2026.04.02 | ₩49,058 | ₩49,755 | ₩49,058 | ₩49,715 | +1.34% | 5.3만 |
|---|
| 2026.04.01 | ₩49,507 | ₩49,862 | ₩49,433 | ₩49,608 | +0.20% | 4.1만 |
|---|
| 2026.03.31 | ₩48,683 | ₩49,353 | ₩48,643 | ₩49,299 | +1.27% | 1.6만 |
|---|
| 2026.03.30 | ₩48,871 | ₩48,966 | ₩48,167 | ₩48,254 | -1.26% | 1.3만 |
|---|
| 2026.03.27 | ₩48,763 | ₩48,931 | ₩48,455 | ₩48,455 | -0.63% | 2.3만 |
|---|
| 2026.03.26 | ₩49,232 | ₩49,348 | ₩48,857 | ₩48,857 | -0.76% | 1만 |
|---|
| 2026.03.25 | ₩49,594 | ₩49,715 | ₩49,461 | ₩49,550 | -0.09% | 1.1만 |
|---|
| 2026.03.24 | ₩49,152 | ₩49,541 | ₩49,085 | ₩49,277 | +0.25% | 1.1만 |
|---|
| 2026.03.23 | ₩49,474 | ₩49,849 | ₩49,273 | ₩49,299 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩49,554 | ₩49,554 | ₩48,790 | ₩48,888 | -1.34% | 2.8만 |
|---|
| 2026.03.19 | ₩49,500 | ₩49,991 | ₩49,500 | ₩49,770 | +0.54% | 1.2만 |
|---|
| 2026.03.18 | ₩50,251 | ₩50,251 | ₩49,809 | ₩49,809 | -0.88% | 1.6만 |
|---|
| 2026.03.17 | ₩50,505 | ₩50,720 | ₩50,461 | ₩50,461 | -0.09% | 1만 |
|---|
| 2026.03.16 | ₩50,345 | ₩50,540 | ₩50,264 | ₩50,264 | -0.16% | 3.2만 |
|---|
| 2026.03.13 | ₩50,572 | ₩50,572 | ₩49,889 | ₩49,902 | -1.32% | 2.1만 |
|---|
| 2026.03.12 | ₩50,371 | ₩50,626 | ₩50,264 | ₩50,264 | -0.21% | 1.9만 |
|---|
| 2026.03.11 | ₩50,747 | ₩50,827 | ₩50,546 | ₩50,721 | -0.05% | 9.1천 |
|---|
| 2026.03.10 | ₩50,760 | ₩51,175 | ₩50,733 | ₩50,753 | -0.01% | 2.5만 |
|---|
| 2026.03.09 | ₩50,090 | ₩50,973 | ₩50,036 | ₩50,889 | +1.59% | 1.4만 |
|---|
| 2026.03.06 | ₩50,492 | ₩50,757 | ₩50,452 | ₩50,525 | +0.07% | 9.5천 |
|---|
| 2026.03.05 | ₩51,015 | ₩51,269 | ₩50,747 | ₩51,108 | +0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩51,001 | ₩51,376 | ₩50,981 | ₩51,323 | +0.63% | 1.3만 |
|---|
| 2026.03.03 | ₩50,693 | ₩51,162 | ₩50,371 | ₩50,953 | +0.51% | 5.7만 |
|---|
| 2026.03.02 | ₩50,921 | ₩51,711 | ₩50,921 | ₩51,577 | +1.29% | 1.8만 |
|---|
| 2026.02.27 | ₩51,068 | ₩51,430 | ₩51,068 | ₩51,430 | +0.71% | 1.4만 |
|---|
| 2026.02.26 | ₩51,551 | ₩51,571 | ₩51,189 | ₩51,536 | -0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩51,631 | ₩51,843 | ₩51,631 | ₩51,794 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩50,954 | ₩51,497 | ₩50,954 | ₩51,481 | +1.03% | 1.2만 |
|---|
| 2026.02.23 | ₩51,413 | ₩51,413 | ₩50,961 | ₩51,028 | -0.75% | 1.3만 |
|---|
| 2026.02.20 | ₩51,028 | ₩51,497 | ₩51,028 | ₩51,457 | +0.84% | 1.9만 |
|---|
| 2026.02.19 | ₩51,175 | ₩51,189 | ₩50,948 | ₩51,189 | +0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩51,269 | ₩51,537 | ₩51,222 | ₩51,350 | +0.16% | 2.8만 |
|---|
| 2026.02.17 | ₩50,974 | ₩51,256 | ₩50,653 | ₩51,092 | +0.23% | 1.9만 |
|---|
| 2026.02.13 | ₩50,988 | ₩51,378 | ₩50,988 | ₩51,091 | +0.20% | 1.7만 |
|---|
| 2026.02.12 | ₩51,711 | ₩51,752 | ₩50,921 | ₩50,948 | -1.48% | 2.7만 |
|---|
| 2026.02.11 | ₩51,939 | ₩51,986 | ₩51,596 | ₩51,721 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩51,805 | ₩51,926 | ₩51,725 | ₩51,737 | -0.13% | 1.6만 |
|---|
| 2026.02.09 | ₩51,591 | ₩51,832 | ₩51,443 | ₩51,738 | +0.29% | 2.3만 |
|---|
| 2026.02.06 | ₩51,041 | ₩51,711 | ₩51,041 | ₩51,683 | +1.26% | 6.3천 |
|---|
| 2026.02.05 | ₩50,781 | ₩51,041 | ₩50,773 | ₩50,854 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩51,417 | ₩51,457 | ₩50,914 | ₩51,162 | -0.50% | 1.9만 |
|---|
| 2026.02.03 | ₩51,966 | ₩51,966 | ₩51,068 | ₩51,323 | -1.24% | 2.2만 |
|---|
| 2026.02.02 | ₩51,591 | ₩52,060 | ₩51,591 | ₩51,979 | +0.75% | 2.5만 |
|---|
| 2026.01.30 | ₩51,845 | ₩51,845 | ₩51,457 | ₩51,785 | -0.12% | 3.4만 |
|---|
| 2026.01.29 | ₩51,819 | ₩52,033 | ₩51,631 | ₩52,033 | +0.41% | 8.4천 |
|---|
| 2026.01.28 | ₩52,221 | ₩52,221 | ₩52,100 | ₩52,183 | -0.07% | 5.7천 |
|---|
| 2026.01.27 | ₩51,966 | ₩52,100 | ₩51,966 | ₩52,081 | +0.22% | 3.1만 |
|---|
| 2026.01.26 | ₩51,644 | ₩51,912 | ₩51,644 | ₩51,832 | +0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩51,417 | ₩51,537 | ₩51,296 | ₩51,470 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩51,443 | ₩51,484 | ₩51,305 | ₩51,417 | -0.05% | 1.5만 |
|---|
| 2026.01.21 | ₩50,613 | ₩51,216 | ₩50,546 | ₩51,015 | +0.79% | 1.3만 |
|---|
| 2026.01.20 | ₩50,760 | ₩50,974 | ₩50,398 | ₩50,438 | -0.63% | 2.4만 |
|---|
| 2026.01.16 | ₩51,510 | ₩51,510 | ₩51,283 | ₩51,309 | -0.39% | 2.1만 |
|---|
| 2026.01.15 | ₩51,564 | ₩51,685 | ₩51,414 | ₩51,421 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩51,202 | ₩51,283 | ₩51,012 | ₩51,269 | +0.13% | 1.8만 |
|---|
| 2026.01.13 | ₩51,524 | ₩51,524 | ₩51,202 | ₩51,307 | -0.42% | 4.2만 |
|---|
| 2026.01.12 | ₩51,269 | ₩51,577 | ₩51,269 | ₩51,524 | +0.50% | 2.2만 |
|---|
| 2026.01.09 | ₩51,296 | ₩51,591 | ₩51,283 | ₩51,497 | +0.39% | 9.4천 |
|---|
| 2026.01.08 | ₩51,095 | ₩51,256 | ₩50,961 | ₩51,202 | +0.21% | 1.9만 |
|---|
| 2026.01.07 | ₩51,258 | ₩51,375 | ₩51,162 | ₩51,175 | -0.16% | 2.5만 |
|---|
| 2026.01.06 | ₩50,988 | ₩51,229 | ₩50,934 | ₩51,217 | +0.45% | 5.8만 |
|---|
| 2026.01.05 | ₩50,988 | ₩51,108 | ₩50,934 | ₩51,009 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩51,055 | ₩51,075 | ₩50,680 | ₩50,848 | -0.40% | 2.6만 |
|---|
| 2025.12.31 | ₩51,336 | ₩51,336 | ₩50,854 | ₩50,854 | -0.94% | 1.5만 |
|---|
| 2025.12.30 | ₩51,628 | ₩51,628 | ₩51,497 | ₩51,497 | -0.25% | 2만 |
|---|
| 2025.12.29 | ₩51,698 | ₩51,698 | ₩51,510 | ₩51,658 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩51,886 | ₩51,993 | ₩51,789 | ₩51,886 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩51,731 | ₩51,926 | ₩51,731 | ₩51,872 | +0.27% | 6.9천 |
|---|
| 2025.12.23 | ₩51,524 | ₩51,738 | ₩51,524 | ₩51,738 | +0.42% | 1.8만 |
|---|
| 2025.12.22 | ₩51,356 | ₩51,551 | ₩51,323 | ₩51,497 | +0.27% | 3.9만 |
|---|
| 2025.12.19 | ₩50,921 | ₩51,229 | ₩50,921 | ₩51,202 | +0.55% | 1.2만 |
|---|
| 2025.12.18 | ₩51,149 | ₩51,283 | ₩50,961 | ₩51,082 | -0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩51,149 | ₩51,214 | ₩50,839 | ₩50,867 | -0.55% | 1.7만 |
|---|
| 2025.12.16 | ₩51,229 | ₩51,296 | ₩50,972 | ₩51,189 | -0.08% | 1.6만 |
|---|
| 2025.12.15 | ₩51,644 | ₩51,644 | ₩51,283 | ₩51,344 | -0.58% | 1.8만 |
|---|
| 2025.12.12 | ₩51,671 | ₩51,671 | ₩51,293 | ₩51,390 | -0.54% | 2.7만 |
|---|
| 2025.12.11 | ₩51,336 | ₩51,819 | ₩51,336 | ₩51,753 | +0.81% | 1.1만 |
|---|
| 2025.12.10 | ₩51,108 | ₩51,551 | ₩51,041 | ₩51,481 | +0.73% | 1.6만 |
|---|
| 2025.12.09 | ₩51,242 | ₩51,309 | ₩51,202 | ₩51,202 | -0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩51,417 | ₩51,417 | ₩51,159 | ₩51,159 | -0.50% | 8.5천 |
|---|
| 2025.12.05 | ₩51,323 | ₩51,510 | ₩51,283 | ₩51,323 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩51,229 | ₩51,350 | ₩51,149 | ₩51,256 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩51,083 | ₩51,256 | ₩50,988 | ₩51,189 | +0.21% | 5.4만 |
|---|
| 2025.12.02 | ₩51,082 | ₩51,161 | ₩50,961 | ₩51,041 | -0.08% | 4.5만 |
|---|
| 2025.12.01 | ₩50,921 | ₩51,222 | ₩50,921 | ₩50,964 | +0.08% | 8천 |
|---|
| 2025.11.28 | ₩51,189 | ₩51,229 | ₩51,162 | ₩51,226 | +0.07% | 3.5천 |
|---|
| 2025.11.26 | ₩50,934 | ₩51,229 | ₩50,931 | ₩51,128 | +0.38% | 2.4만 |
|---|
| 2025.11.25 | ₩50,264 | ₩50,814 | ₩50,264 | ₩50,796 | +1.06% | 2.8만 |
|---|
| 2025.11.24 | ₩49,983 | ₩50,383 | ₩49,983 | ₩50,278 | +0.59% | 1.2만 |
|---|
| 2025.11.21 | ₩49,534 | ₩50,197 | ₩49,448 | ₩49,788 | +0.51% | 2.7만 |
|---|
| 2025.11.20 | ₩50,586 | ₩50,653 | ₩49,259 | ₩49,281 | -2.58% | 2.2만 |
|---|
| 2025.11.19 | ₩49,873 | ₩50,184 | ₩49,675 | ₩49,835 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩49,648 | ₩49,939 | ₩49,460 | ₩49,756 | +0.22% | 2.3만 |
|---|
| 2025.11.17 | ₩50,331 | ₩50,519 | ₩49,762 | ₩49,902 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩50,103 | ₩50,613 | ₩49,742 | ₩50,347 | +0.49% | 2.9만 |
|---|
| 2025.11.13 | ₩50,840 | ₩50,862 | ₩50,366 | ₩50,366 | -0.93% | 1.7만 |
|---|
| 2025.11.12 | ₩51,028 | ₩51,151 | ₩50,948 | ₩51,048 | +0.04% | 1.8만 |
|---|
| 2025.11.11 | ₩50,653 | ₩51,039 | ₩50,639 | ₩51,004 | +0.69% | 8.3천 |
|---|
| 2025.11.10 | ₩50,398 | ₩50,840 | ₩50,318 | ₩50,760 | +0.72% | 2.5만 |
|---|
| 2025.11.07 | ₩49,859 | ₩50,203 | ₩49,661 | ₩50,203 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩50,626 | ₩50,626 | ₩50,036 | ₩50,043 | -1.15% | 2.3만 |
|---|
| 2025.11.05 | ₩50,425 | ₩50,840 | ₩50,425 | ₩50,629 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩50,318 | ₩50,678 | ₩50,318 | ₩50,438 | +0.24% | 2.5만 |
|---|
| 2025.11.03 | ₩50,613 | ₩50,765 | ₩50,476 | ₩50,721 | +0.21% | 1.1만 |
|---|
| 2025.10.31 | ₩51,095 | ₩51,095 | ₩50,639 | ₩50,814 | -0.55% | 2만 |
|---|
| 2025.10.30 | ₩51,149 | ₩51,375 | ₩50,988 | ₩51,001 | -0.29% | 1.8만 |
|---|
| 2025.10.29 | ₩51,611 | ₩51,634 | ₩51,149 | ₩51,287 | -0.63% | 2.5만 |
|---|
| 2025.10.28 | ₩51,845 | ₩51,876 | ₩51,631 | ₩51,754 | -0.18% | 1.4만 |
|---|
| 2025.10.27 | ₩51,738 | ₩51,792 | ₩51,589 | ₩51,792 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩51,309 | ₩51,457 | ₩51,297 | ₩51,342 | +0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩51,028 | ₩51,149 | ₩50,854 | ₩50,988 | -0.08% | 3.1만 |
|---|
| 2025.10.22 | ₩51,179 | ₩51,216 | ₩50,740 | ₩50,950 | -0.45% | 1.7만 |
|---|
| 2025.10.21 | ₩51,095 | ₩51,216 | ₩50,923 | ₩51,181 | +0.17% | 2.4만 |
|---|
| 2025.10.20 | ₩51,041 | ₩51,309 | ₩51,041 | ₩51,202 | +0.32% | 1.4만 |
|---|
| 2025.10.17 | ₩50,318 | ₩50,901 | ₩50,318 | ₩50,814 | +0.99% | 1.1만 |
|---|
| 2025.10.16 | ₩50,988 | ₩51,001 | ₩50,306 | ₩50,508 | -0.94% | 3.7만 |
|---|
| 2025.10.15 | ₩51,108 | ₩51,309 | ₩50,489 | ₩50,795 | -0.61% | 2만 |
|---|
| 2025.10.14 | ₩50,398 | ₩50,961 | ₩50,324 | ₩50,797 | +0.79% | 1.7만 |
|---|
| 2025.10.13 | ₩50,747 | ₩50,840 | ₩50,599 | ₩50,791 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩51,413 | ₩51,413 | ₩50,130 | ₩50,133 | -2.49% | 2.5만 |
|---|