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 | ₩56,224 | ₩56,316 | ₩56,090 | ₩56,243 | +0.03% | 2.8만 |
| 2026.10.08 | ₩55,863 | ₩56,184 | ₩55,863 | ₩56,116 | +0.45% | 1.2만 |
| 2026.10.07 | ₩55,930 | ₩56,104 | ₩55,930 | ₩56,073 | +0.26% | 1.6만 |
| 2026.10.06 | ₩56,197 | ₩56,358 | ₩56,130 | ₩56,176 | -0.04% | 1.4만 |
| 2026.10.05 | ₩55,729 | ₩56,037 | ₩55,702 | ₩55,993 | +0.47% | 1.5만 |
| 2026.10.02 | ₩55,849 | ₩55,896 | ₩55,662 | ₩55,728 | -0.22% | 3.2만 |
| 2026.10.01 | ₩55,341 | ₩55,542 | ₩55,140 | ₩55,429 | +0.16% | 2.1만 |
| 2026.09.30 | ₩55,515 | ₩55,702 | ₩55,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,207 |
| -0.55% |
| 7.7천 |
| 2026.09.29 | ₩55,502 | ₩55,502 | ₩55,194 | ₩55,294 | -0.37% | 6.1천 |
|---|
| 2026.09.28 | ₩55,448 | ₩55,689 | ₩55,381 | ₩55,439 | -0.02% | 1.1만 |
|---|
| 2026.09.25 | ₩55,361 | ₩55,667 | ₩55,361 | ₩55,667 | +0.55% | 6천 |
|---|
| 2026.09.24 | ₩55,421 | ₩55,421 | ₩55,267 | ₩55,334 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩55,983 | ₩55,983 | ₩55,420 | ₩55,420 | -1.01% | 8.4천 |
|---|
| 2026.09.22 | ₩56,211 | ₩56,211 | ₩55,930 | ₩56,011 | -0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩55,675 | ₩56,291 | ₩55,675 | ₩56,191 | +0.93% | 2.7만 |
|---|
| 2026.09.18 | ₩55,655 | ₩55,823 | ₩55,555 | ₩55,791 | +0.24% | 2만 |
|---|
| 2026.09.17 | ₩56,050 | ₩56,050 | ₩55,849 | ₩56,015 | -0.06% | 7.4천 |
|---|
| 2026.09.16 | ₩55,883 | ₩56,002 | ₩55,341 | ₩55,528 | -0.63% | 1.2만 |
|---|
| 2026.09.15 | ₩55,896 | ₩55,947 | ₩55,783 | ₩55,887 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩55,983 | ₩56,211 | ₩55,983 | ₩56,074 | +0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩56,104 | ₩56,318 | ₩56,104 | ₩56,204 | +0.18% | 1.6만 |
|---|
| 2026.09.10 | ₩55,736 | ₩55,796 | ₩55,722 | ₩55,749 | +0.02% | 6.5천 |
|---|
| 2026.09.09 | ₩55,950 | ₩56,023 | ₩55,890 | ₩55,951 | +0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩56,451 | ₩56,471 | ₩56,299 | ₩56,302 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩57,080 | ₩57,093 | ₩56,826 | ₩56,826 | -0.45% | 6.8천 |
|---|
| 2026.09.03 | ₩56,799 | ₩57,281 | ₩56,772 | ₩57,214 | +0.73% | 9.8천 |
|---|
| 2026.09.02 | ₩56,558 | ₩56,799 | ₩56,398 | ₩56,706 | +0.26% | 1.6만 |
|---|
| 2026.09.01 | ₩56,665 | ₩56,665 | ₩56,277 | ₩56,358 | -0.54% | 1.5만 |
|---|
| 2026.08.31 | ₩56,652 | ₩56,652 | ₩56,411 | ₩56,542 | -0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩57,147 | ₩57,241 | ₩56,786 | ₩56,846 | -0.53% | 7.1천 |
|---|
| 2026.08.27 | ₩56,853 | ₩57,174 | ₩56,853 | ₩57,174 | +0.56% | 7.5천 |
|---|
| 2026.08.26 | ₩56,946 | ₩56,946 | ₩56,853 | ₩56,862 | -0.15% | 5.7천 |
|---|
| 2026.08.25 | ₩56,826 | ₩56,938 | ₩56,799 | ₩56,938 | +0.20% | 8.3천 |
|---|
| 2026.08.24 | ₩56,813 | ₩56,926 | ₩56,779 | ₩56,835 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩57,013 | ₩57,060 | ₩56,879 | ₩56,913 | -0.18% | 1만 |
|---|
| 2026.08.20 | ₩56,946 | ₩57,000 | ₩56,665 | ₩56,671 | -0.48% | 9.2천 |
|---|
| 2026.08.19 | ₩57,294 | ₩57,294 | ₩56,986 | ₩57,023 | -0.47% | 1.2만 |
|---|
| 2026.08.18 | ₩57,134 | ₩57,174 | ₩56,956 | ₩56,956 | -0.31% | 1.1만 |
|---|
| 2026.08.17 | ₩57,334 | ₩57,441 | ₩57,187 | ₩57,191 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩57,588 | ₩57,588 | ₩57,428 | ₩57,457 | -0.23% | 8.1천 |
|---|
| 2026.08.13 | ₩57,468 | ₩57,548 | ₩57,334 | ₩57,471 | +0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩57,134 | ₩57,227 | ₩57,053 | ₩57,187 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩57,151 | ₩57,307 | ₩56,920 | ₩56,920 | -0.40% | 1.2만 |
|---|
| 2026.08.10 | ₩57,348 | ₩57,455 | ₩57,190 | ₩57,190 | -0.28% | 7.9천 |
|---|
| 2026.08.07 | ₩57,013 | ₩57,333 | ₩57,013 | ₩57,330 | +0.56% | 8.1천 |
|---|
| 2026.08.06 | ₩56,946 | ₩57,174 | ₩56,839 | ₩56,962 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩57,428 | ₩57,428 | ₩56,973 | ₩56,976 | -0.79% | 7.2천 |
|---|
| 2026.08.04 | ₩56,318 | ₩57,147 | ₩56,318 | ₩56,960 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩55,702 | ₩56,117 | ₩55,702 | ₩56,011 | +0.55% | 8.8천 |
|---|
| 2026.07.31 | ₩55,181 | ₩55,593 | ₩55,033 | ₩55,593 | +0.75% | 6.8천 |
|---|
| 2026.07.30 | ₩55,154 | ₩55,508 | ₩54,873 | ₩55,502 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩55,100 | ₩55,568 | ₩54,726 | ₩54,726 | -0.68% | 1.1만 |
|---|
| 2026.07.28 | ₩54,967 | ₩55,381 | ₩54,967 | ₩55,337 | +0.67% | 1.8만 |
|---|
| 2026.07.27 | ₩55,181 | ₩55,408 | ₩54,833 | ₩54,962 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩55,007 | ₩55,234 | ₩54,793 | ₩54,878 | -0.23% | 1.2만 |
|---|
| 2026.07.23 | ₩54,926 | ₩55,074 | ₩54,632 | ₩54,750 | -0.32% | 8.5천 |
|---|
| 2026.07.22 | ₩55,060 | ₩55,435 | ₩55,060 | ₩55,181 | +0.22% | 9.9천 |
|---|
| 2026.07.21 | ₩54,980 | ₩55,147 | ₩54,893 | ₩55,127 | +0.27% | 6.9천 |
|---|
| 2026.07.20 | ₩54,906 | ₩54,993 | ₩54,660 | ₩54,660 | -0.45% | 8천 |
|---|
| 2026.07.17 | ₩54,739 | ₩54,846 | ₩54,538 | ₩54,659 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩54,619 | ₩55,087 | ₩54,619 | ₩55,020 | +0.73% | 2.3만 |
|---|
| 2026.07.15 | ₩54,926 | ₩54,940 | ₩54,746 | ₩54,937 | +0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩54,960 | ₩55,047 | ₩54,806 | ₩54,926 | -0.06% | 1.4만 |
|---|
| 2026.07.13 | ₩55,074 | ₩55,140 | ₩54,752 | ₩54,835 | -0.43% | 1.7만 |
|---|
| 2026.07.10 | ₩55,100 | ₩55,100 | ₩54,886 | ₩55,074 | -0.05% | 5.7만 |
|---|
| 2026.07.09 | ₩54,712 | ₩55,013 | ₩54,712 | ₩54,924 | +0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩54,525 | ₩54,672 | ₩54,271 | ₩54,660 | +0.25% | 1.3만 |
|---|
| 2026.07.07 | ₩54,833 | ₩54,920 | ₩54,686 | ₩54,779 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩54,793 | ₩54,940 | ₩54,731 | ₩54,779 | -0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩54,913 | ₩55,020 | ₩54,271 | ₩54,671 | -0.44% | 1.7만 |
|---|
| 2026.07.01 | ₩54,712 | ₩54,886 | ₩54,659 | ₩54,672 | -0.07% | 2.5만 |
|---|
| 2026.06.30 | ₩54,485 | ₩54,940 | ₩54,485 | ₩54,878 | +0.72% | 2.9만 |
|---|
| 2026.06.29 | ₩54,177 | ₩54,572 | ₩54,017 | ₩54,572 | +0.73% | 2.7만 |
|---|
| 2026.06.26 | ₩53,482 | ₩54,177 | ₩53,482 | ₩53,896 | +0.78% | 3만 |
|---|
| 2026.06.25 | ₩53,856 | ₩54,197 | ₩53,803 | ₩53,863 | +0.01% | 7.9천 |
|---|
| 2026.06.24 | ₩54,043 | ₩54,284 | ₩53,742 | ₩53,864 | -0.33% | 1.6만 |
|---|
| 2026.06.23 | ₩53,549 | ₩54,084 | ₩53,549 | ₩53,912 | +0.68% | 3.1만 |
|---|
| 2026.06.22 | ₩54,525 | ₩54,585 | ₩54,204 | ₩54,354 | -0.31% | 5만 |
|---|
| 2026.06.18 | ₩54,338 | ₩54,445 | ₩54,298 | ₩54,338 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩54,859 | ₩54,913 | ₩54,151 | ₩54,259 | -1.09% | 1.1만 |
|---|
| 2026.06.16 | ₩55,194 | ₩55,194 | ₩54,833 | ₩54,838 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩54,900 | ₩55,127 | ₩54,900 | ₩55,047 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩54,177 | ₩54,418 | ₩54,117 | ₩54,351 | +0.32% | 3.4만 |
|---|
| 2026.06.11 | ₩53,562 | ₩54,177 | ₩53,388 | ₩54,031 | +0.88% | 1.4만 |
|---|
| 2026.06.10 | ₩53,910 | ₩54,124 | ₩53,214 | ₩53,214 | -1.29% | 2.1만 |
|---|
| 2026.06.09 | ₩54,284 | ₩54,498 | ₩53,134 | ₩53,928 | -0.66% | 2.1만 |
|---|
| 2026.06.08 | ₩54,579 | ₩54,579 | ₩53,950 | ₩53,979 | -1.10% | 2만 |
|---|
| 2026.06.05 | ₩54,940 | ₩55,000 | ₩54,110 | ₩54,177 | -1.39% | 2.7만 |
|---|
| 2026.06.04 | ₩54,993 | ₩55,395 | ₩54,993 | ₩55,306 | +0.57% | 9.2천 |
|---|
| 2026.06.03 | ₩55,515 | ₩55,515 | ₩55,147 | ₩55,181 | -0.60% | 1만 |
|---|
| 2026.06.02 | ₩55,100 | ₩55,463 | ₩55,100 | ₩55,385 | +0.52% | 2만 |
|---|
| 2026.06.01 | ₩55,020 | ₩55,421 | ₩55,020 | ₩55,300 | +0.51% | 3.4만 |
|---|
| 2026.05.29 | ₩54,926 | ₩55,261 | ₩54,926 | ₩55,114 | +0.34% | 4.3만 |
|---|
| 2026.05.28 | ₩54,632 | ₩54,967 | ₩54,632 | ₩54,932 | +0.55% | 3.4만 |
|---|
| 2026.05.27 | ₩54,779 | ₩54,987 | ₩54,773 | ₩54,793 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩54,552 | ₩54,997 | ₩54,552 | ₩54,909 | +0.65% | 1.4만 |
|---|
| 2026.05.22 | ₩54,704 | ₩54,819 | ₩54,592 | ₩54,659 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩54,017 | ₩54,391 | ₩54,017 | ₩54,363 | +0.64% | 3.9만 |
|---|
| 2026.05.20 | ₩54,003 | ₩54,271 | ₩54,003 | ₩54,252 | +0.46% | 2.5만 |
|---|
| 2026.05.19 | ₩54,003 | ₩54,124 | ₩53,796 | ₩53,870 | -0.25% | 1.7만 |
|---|
| 2026.05.18 | ₩54,351 | ₩54,365 | ₩53,990 | ₩54,224 | -0.23% | 6.8만 |
|---|
| 2026.05.15 | ₩54,391 | ₩54,552 | ₩54,217 | ₩54,270 | -0.22% | 2.4만 |
|---|
| 2026.05.14 | ₩54,458 | ₩54,826 | ₩54,458 | ₩54,748 | +0.53% | 1.3만 |
|---|
| 2026.05.13 | ₩53,990 | ₩54,418 | ₩53,990 | ₩54,357 | +0.68% | 1.3만 |
|---|
| 2026.05.12 | ₩54,110 | ₩54,124 | ₩53,669 | ₩54,098 | -0.02% | 3.5만 |
|---|
| 2026.05.11 | ₩53,936 | ₩54,284 | ₩53,936 | ₩54,138 | +0.37% | 1.4만 |
|---|
| 2026.05.08 | ₩54,070 | ₩54,244 | ₩54,070 | ₩54,121 | +0.09% | 1.3만 |
|---|
| 2026.05.07 | ₩54,043 | ₩54,177 | ₩53,783 | ₩53,807 | -0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩53,508 | ₩54,136 | ₩53,508 | ₩54,136 | +1.17% | 1.5만 |
|---|
| 2026.05.05 | ₩53,355 | ₩53,615 | ₩53,321 | ₩53,495 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩53,348 | ₩53,375 | ₩52,893 | ₩53,047 | -0.56% | 8.9천 |
|---|
| 2026.05.01 | ₩53,495 | ₩53,508 | ₩53,268 | ₩53,286 | -0.39% | 1.4만 |
|---|
| 2026.04.30 | ₩53,268 | ₩53,308 | ₩52,840 | ₩53,252 | -0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩52,933 | ₩53,040 | ₩52,719 | ₩52,849 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩53,054 | ₩53,054 | ₩52,706 | ₩52,789 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩52,933 | ₩53,120 | ₩52,933 | ₩53,110 | +0.33% | 1.6만 |
|---|
| 2026.04.24 | ₩52,973 | ₩53,227 | ₩52,753 | ₩53,021 | +0.09% | 1.3만 |
|---|
| 2026.04.23 | ₩52,906 | ₩52,953 | ₩52,518 | ₩52,828 | -0.15% | 9.3천 |
|---|
| 2026.04.22 | ₩52,797 | ₩52,926 | ₩52,746 | ₩52,920 | +0.23% | 1.9만 |
|---|
| 2026.04.21 | ₩52,819 | ₩52,846 | ₩52,508 | ₩52,508 | -0.59% | 1.3만 |
|---|
| 2026.04.20 | ₩52,773 | ₩52,840 | ₩52,612 | ₩52,628 | -0.27% | 1만 |
|---|
| 2026.04.17 | ₩52,358 | ₩52,933 | ₩52,358 | ₩52,840 | +0.92% | 3.3만 |
|---|
| 2026.04.16 | ₩52,171 | ₩52,291 | ₩52,064 | ₩52,211 | +0.08% | 1.4만 |
|---|
| 2026.04.15 | ₩51,836 | ₩52,157 | ₩51,836 | ₩52,157 | +0.62% | 1.6만 |
|---|
| 2026.04.14 | ₩51,462 | ₩51,863 | ₩51,462 | ₩51,839 | +0.73% | 7.7천 |
|---|
| 2026.04.13 | ₩50,820 | ₩51,395 | ₩50,820 | ₩51,395 | +1.13% | 1.3만 |
|---|
| 2026.04.10 | ₩51,234 | ₩51,234 | ₩50,913 | ₩50,927 | -0.60% | 1.2만 |
|---|
| 2026.04.09 | ₩50,912 | ₩51,234 | ₩50,820 | ₩51,114 | +0.40% | 2.1만 |
|---|
| 2026.04.08 | ₩50,886 | ₩50,981 | ₩50,672 | ₩50,935 | +0.09% | 9.9천 |
|---|
| 2026.04.07 | ₩49,749 | ₩49,856 | ₩49,535 | ₩49,856 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩49,736 | ₩49,910 | ₩49,696 | ₩49,883 | +0.30% | 1.8만 |
|---|
| 2026.04.02 | ₩48,974 | ₩49,669 | ₩48,974 | ₩49,629 | +1.34% | 5.3만 |
|---|
| 2026.04.01 | ₩49,422 | ₩49,776 | ₩49,348 | ₩49,522 | +0.20% | 4.1만 |
|---|
| 2026.03.31 | ₩48,599 | ₩49,268 | ₩48,559 | ₩49,214 | +1.27% | 1.6만 |
|---|
| 2026.03.30 | ₩48,786 | ₩48,881 | ₩48,084 | ₩48,171 | -1.26% | 1.3만 |
|---|
| 2026.03.27 | ₩48,679 | ₩48,846 | ₩48,372 | ₩48,372 | -0.63% | 2.3만 |
|---|
| 2026.03.26 | ₩49,147 | ₩49,263 | ₩48,773 | ₩48,773 | -0.76% | 1만 |
|---|
| 2026.03.25 | ₩49,509 | ₩49,629 | ₩49,376 | ₩49,465 | -0.09% | 1.1만 |
|---|
| 2026.03.24 | ₩49,067 | ₩49,455 | ₩49,000 | ₩49,192 | +0.25% | 1.1만 |
|---|
| 2026.03.23 | ₩49,388 | ₩49,763 | ₩49,188 | ₩49,214 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩49,469 | ₩49,469 | ₩48,706 | ₩48,804 | -1.34% | 2.8만 |
|---|
| 2026.03.19 | ₩49,415 | ₩49,905 | ₩49,415 | ₩49,684 | +0.54% | 1.2만 |
|---|
| 2026.03.18 | ₩50,164 | ₩50,164 | ₩49,723 | ₩49,723 | -0.88% | 1.6만 |
|---|
| 2026.03.17 | ₩50,418 | ₩50,632 | ₩50,374 | ₩50,374 | -0.09% | 1만 |
|---|
| 2026.03.16 | ₩50,258 | ₩50,453 | ₩50,177 | ₩50,177 | -0.16% | 3.2만 |
|---|
| 2026.03.13 | ₩50,485 | ₩50,485 | ₩49,803 | ₩49,816 | -1.32% | 2.1만 |
|---|
| 2026.03.12 | ₩50,285 | ₩50,539 | ₩50,177 | ₩50,177 | -0.21% | 1.9만 |
|---|
| 2026.03.11 | ₩50,659 | ₩50,739 | ₩50,458 | ₩50,634 | -0.05% | 9.1천 |
|---|
| 2026.03.10 | ₩50,672 | ₩51,087 | ₩50,646 | ₩50,666 | -0.01% | 2.5만 |
|---|
| 2026.03.09 | ₩50,004 | ₩50,885 | ₩49,950 | ₩50,801 | +1.59% | 1.4만 |
|---|
| 2026.03.06 | ₩50,405 | ₩50,670 | ₩50,365 | ₩50,438 | +0.07% | 9.5천 |
|---|
| 2026.03.05 | ₩50,927 | ₩51,181 | ₩50,659 | ₩51,020 | +0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩50,913 | ₩51,288 | ₩50,893 | ₩51,234 | +0.63% | 1.3만 |
|---|
| 2026.03.03 | ₩50,606 | ₩51,074 | ₩50,285 | ₩50,865 | +0.51% | 5.7만 |
|---|
| 2026.03.02 | ₩50,833 | ₩51,622 | ₩50,833 | ₩51,488 | +1.29% | 1.8만 |
|---|
| 2026.02.27 | ₩50,980 | ₩51,341 | ₩50,980 | ₩51,341 | +0.71% | 1.4만 |
|---|
| 2026.02.26 | ₩51,462 | ₩51,482 | ₩51,101 | ₩51,447 | -0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩51,542 | ₩51,753 | ₩51,542 | ₩51,705 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩50,866 | ₩51,408 | ₩50,866 | ₩51,392 | +1.03% | 1.2만 |
|---|
| 2026.02.23 | ₩51,324 | ₩51,324 | ₩50,873 | ₩50,940 | -0.75% | 1.3만 |
|---|
| 2026.02.20 | ₩50,940 | ₩51,408 | ₩50,940 | ₩51,368 | +0.84% | 1.9만 |
|---|
| 2026.02.19 | ₩51,087 | ₩51,101 | ₩50,860 | ₩51,101 | +0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩51,181 | ₩51,448 | ₩51,134 | ₩51,261 | +0.16% | 2.8만 |
|---|
| 2026.02.17 | ₩50,886 | ₩51,167 | ₩50,565 | ₩51,004 | +0.23% | 1.9만 |
|---|
| 2026.02.13 | ₩50,900 | ₩51,289 | ₩50,900 | ₩51,003 | +0.20% | 1.7만 |
|---|
| 2026.02.12 | ₩51,622 | ₩51,662 | ₩50,833 | ₩50,860 | -1.48% | 2.7만 |
|---|
| 2026.02.11 | ₩51,850 | ₩51,896 | ₩51,507 | ₩51,632 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩51,716 | ₩51,836 | ₩51,636 | ₩51,648 | -0.13% | 1.6만 |
|---|
| 2026.02.09 | ₩51,502 | ₩51,743 | ₩51,355 | ₩51,649 | +0.29% | 2.3만 |
|---|
| 2026.02.06 | ₩50,953 | ₩51,622 | ₩50,953 | ₩51,594 | +1.26% | 6.3천 |
|---|
| 2026.02.05 | ₩50,694 | ₩50,953 | ₩50,686 | ₩50,766 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩51,328 | ₩51,368 | ₩50,826 | ₩51,074 | -0.50% | 1.9만 |
|---|
| 2026.02.03 | ₩51,876 | ₩51,876 | ₩50,980 | ₩51,234 | -1.24% | 2.2만 |
|---|
| 2026.02.02 | ₩51,502 | ₩51,970 | ₩51,502 | ₩51,890 | +0.75% | 2.5만 |
|---|
| 2026.01.30 | ₩51,756 | ₩51,756 | ₩51,368 | ₩51,696 | -0.12% | 3.4만 |
|---|
| 2026.01.29 | ₩51,729 | ₩51,943 | ₩51,542 | ₩51,943 | +0.41% | 8.4천 |
|---|
| 2026.01.28 | ₩52,131 | ₩52,131 | ₩52,010 | ₩52,093 | -0.07% | 5.7천 |
|---|
| 2026.01.27 | ₩51,876 | ₩52,010 | ₩51,876 | ₩51,991 | +0.22% | 3.1만 |
|---|
| 2026.01.26 | ₩51,555 | ₩51,823 | ₩51,555 | ₩51,743 | +0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩51,328 | ₩51,448 | ₩51,208 | ₩51,381 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩51,355 | ₩51,395 | ₩51,217 | ₩51,328 | -0.05% | 1.5만 |
|---|
| 2026.01.21 | ₩50,525 | ₩51,127 | ₩50,458 | ₩50,927 | +0.79% | 1.3만 |
|---|
| 2026.01.20 | ₩50,672 | ₩50,886 | ₩50,311 | ₩50,351 | -0.63% | 2.4만 |
|---|
| 2026.01.16 | ₩51,422 | ₩51,422 | ₩51,194 | ₩51,221 | -0.39% | 2.1만 |
|---|
| 2026.01.15 | ₩51,475 | ₩51,595 | ₩51,325 | ₩51,332 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩51,114 | ₩51,194 | ₩50,924 | ₩51,181 | +0.13% | 1.8만 |
|---|
| 2026.01.13 | ₩51,435 | ₩51,435 | ₩51,114 | ₩51,218 | -0.42% | 4.2만 |
|---|
| 2026.01.12 | ₩51,181 | ₩51,488 | ₩51,181 | ₩51,435 | +0.50% | 2.2만 |
|---|
| 2026.01.09 | ₩51,208 | ₩51,502 | ₩51,194 | ₩51,408 | +0.39% | 9.4천 |
|---|
| 2026.01.08 | ₩51,007 | ₩51,167 | ₩50,873 | ₩51,114 | +0.21% | 1.9만 |
|---|
| 2026.01.07 | ₩51,170 | ₩51,286 | ₩51,074 | ₩51,087 | -0.16% | 2.5만 |
|---|
| 2026.01.06 | ₩50,900 | ₩51,141 | ₩50,846 | ₩51,129 | +0.45% | 5.8만 |
|---|
| 2026.01.05 | ₩50,900 | ₩51,020 | ₩50,846 | ₩50,921 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩50,967 | ₩50,987 | ₩50,592 | ₩50,761 | -0.40% | 2.6만 |
|---|
| 2025.12.31 | ₩51,248 | ₩51,248 | ₩50,766 | ₩50,766 | -0.94% | 1.5만 |
|---|
| 2025.12.30 | ₩51,539 | ₩51,539 | ₩51,408 | ₩51,408 | -0.25% | 2만 |
|---|
| 2025.12.29 | ₩51,609 | ₩51,609 | ₩51,422 | ₩51,569 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩51,796 | ₩51,903 | ₩51,700 | ₩51,796 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩51,642 | ₩51,836 | ₩51,642 | ₩51,783 | +0.27% | 6.9천 |
|---|
| 2025.12.23 | ₩51,435 | ₩51,649 | ₩51,435 | ₩51,649 | +0.42% | 1.8만 |
|---|
| 2025.12.22 | ₩51,268 | ₩51,462 | ₩51,234 | ₩51,408 | +0.27% | 3.9만 |
|---|
| 2025.12.19 | ₩50,833 | ₩51,141 | ₩50,833 | ₩51,114 | +0.55% | 1.2만 |
|---|
| 2025.12.18 | ₩51,060 | ₩51,194 | ₩50,873 | ₩50,994 | -0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩51,060 | ₩51,126 | ₩50,751 | ₩50,779 | -0.55% | 1.7만 |
|---|
| 2025.12.16 | ₩51,141 | ₩51,208 | ₩50,884 | ₩51,101 | -0.08% | 1.6만 |
|---|
| 2025.12.15 | ₩51,555 | ₩51,555 | ₩51,194 | ₩51,256 | -0.58% | 1.8만 |
|---|
| 2025.12.12 | ₩51,582 | ₩51,582 | ₩51,205 | ₩51,301 | -0.54% | 2.7만 |
|---|
| 2025.12.11 | ₩51,248 | ₩51,729 | ₩51,248 | ₩51,664 | +0.81% | 1.1만 |
|---|
| 2025.12.10 | ₩51,020 | ₩51,462 | ₩50,953 | ₩51,392 | +0.73% | 1.6만 |
|---|
| 2025.12.09 | ₩51,154 | ₩51,221 | ₩51,114 | ₩51,114 | -0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩51,328 | ₩51,328 | ₩51,071 | ₩51,071 | -0.50% | 8.5천 |
|---|
| 2025.12.05 | ₩51,234 | ₩51,422 | ₩51,194 | ₩51,234 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩51,141 | ₩51,261 | ₩51,060 | ₩51,167 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩50,995 | ₩51,167 | ₩50,900 | ₩51,101 | +0.21% | 5.4만 |
|---|
| 2025.12.02 | ₩50,994 | ₩51,072 | ₩50,873 | ₩50,953 | -0.08% | 4.5만 |
|---|
| 2025.12.01 | ₩50,833 | ₩51,134 | ₩50,833 | ₩50,876 | +0.08% | 8천 |
|---|
| 2025.11.28 | ₩51,101 | ₩51,141 | ₩51,074 | ₩51,138 | +0.07% | 3.5천 |
|---|
| 2025.11.26 | ₩50,846 | ₩51,141 | ₩50,844 | ₩51,040 | +0.38% | 2.4만 |
|---|
| 2025.11.25 | ₩50,177 | ₩50,726 | ₩50,177 | ₩50,709 | +1.06% | 2.8만 |
|---|
| 2025.11.24 | ₩49,897 | ₩50,297 | ₩49,897 | ₩50,191 | +0.59% | 1.2만 |
|---|
| 2025.11.21 | ₩49,448 | ₩50,111 | ₩49,363 | ₩49,703 | +0.51% | 2.7만 |
|---|
| 2025.11.20 | ₩50,499 | ₩50,565 | ₩49,174 | ₩49,196 | -2.58% | 2.2만 |
|---|
| 2025.11.19 | ₩49,787 | ₩50,097 | ₩49,589 | ₩49,749 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩49,562 | ₩49,852 | ₩49,375 | ₩49,671 | +0.22% | 2.3만 |
|---|
| 2025.11.17 | ₩50,244 | ₩50,432 | ₩49,676 | ₩49,816 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩50,017 | ₩50,525 | ₩49,656 | ₩50,260 | +0.49% | 2.9만 |
|---|
| 2025.11.13 | ₩50,753 | ₩50,774 | ₩50,279 | ₩50,279 | -0.93% | 1.7만 |
|---|
| 2025.11.12 | ₩50,940 | ₩51,063 | ₩50,860 | ₩50,960 | +0.04% | 1.8만 |
|---|
| 2025.11.11 | ₩50,565 | ₩50,951 | ₩50,552 | ₩50,916 | +0.69% | 8.3천 |
|---|
| 2025.11.10 | ₩50,311 | ₩50,753 | ₩50,231 | ₩50,672 | +0.72% | 2.5만 |
|---|
| 2025.11.07 | ₩49,774 | ₩50,116 | ₩49,576 | ₩50,116 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩50,539 | ₩50,539 | ₩49,950 | ₩49,957 | -1.15% | 2.3만 |
|---|
| 2025.11.05 | ₩50,338 | ₩50,753 | ₩50,338 | ₩50,541 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩50,231 | ₩50,591 | ₩50,231 | ₩50,351 | +0.24% | 2.5만 |
|---|
| 2025.11.03 | ₩50,525 | ₩50,678 | ₩50,389 | ₩50,634 | +0.21% | 1.1만 |
|---|
| 2025.10.31 | ₩51,007 | ₩51,007 | ₩50,552 | ₩50,726 | -0.55% | 2만 |
|---|
| 2025.10.30 | ₩51,060 | ₩51,286 | ₩50,900 | ₩50,913 | -0.29% | 1.8만 |
|---|
| 2025.10.29 | ₩51,522 | ₩51,545 | ₩51,060 | ₩51,198 | -0.63% | 2.5만 |
|---|
| 2025.10.28 | ₩51,756 | ₩51,787 | ₩51,542 | ₩51,665 | -0.18% | 1.4만 |
|---|
| 2025.10.27 | ₩51,649 | ₩51,702 | ₩51,500 | ₩51,702 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩51,221 | ₩51,368 | ₩51,209 | ₩51,253 | +0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩50,940 | ₩51,060 | ₩50,766 | ₩50,900 | -0.08% | 3.1만 |
|---|
| 2025.10.22 | ₩51,091 | ₩51,127 | ₩50,652 | ₩50,862 | -0.45% | 1.7만 |
|---|
| 2025.10.21 | ₩51,007 | ₩51,127 | ₩50,836 | ₩51,092 | +0.17% | 2.4만 |
|---|
| 2025.10.20 | ₩50,953 | ₩51,221 | ₩50,953 | ₩51,114 | +0.32% | 1.4만 |
|---|
| 2025.10.17 | ₩50,231 | ₩50,813 | ₩50,231 | ₩50,726 | +0.99% | 1.1만 |
|---|
| 2025.10.16 | ₩50,900 | ₩50,913 | ₩50,219 | ₩50,421 | -0.94% | 3.7만 |
|---|
| 2025.10.15 | ₩51,020 | ₩51,221 | ₩50,402 | ₩50,707 | -0.61% | 2만 |
|---|
| 2025.10.14 | ₩50,311 | ₩50,873 | ₩50,238 | ₩50,710 | +0.79% | 1.7만 |
|---|
| 2025.10.13 | ₩50,659 | ₩50,753 | ₩50,512 | ₩50,703 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩51,324 | ₩51,324 | ₩50,044 | ₩50,046 | -2.49% | 2.5만 |
|---|