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 | ₩56,200 | ₩56,292 | ₩56,066 | ₩56,219 | +0.03% | 2.8만 |
| 2026.10.08 | ₩55,839 | ₩56,160 | ₩55,839 | ₩56,092 | +0.45% | 1.2만 |
| 2026.10.07 | ₩55,906 | ₩56,080 | ₩55,906 | ₩56,049 | +0.26% | 1.6만 |
| 2026.10.06 | ₩56,173 | ₩56,334 | ₩56,106 | ₩56,152 | -0.04% | 1.4만 |
| 2026.10.05 | ₩55,705 | ₩56,013 | ₩55,679 | ₩55,969 | +0.47% | 1.5만 |
| 2026.10.02 | ₩55,826 | ₩55,872 | ₩55,638 | ₩55,704 | -0.22% | 3.2만 |
| 2026.10.01 | ₩55,317 | ₩55,518 | ₩55,117 | ₩55,406 | +0.16% | 2.1만 |
| 2026.09.30 | ₩55,491 | ₩55,679 | ₩55,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,184 |
| -0.55% |
| 7.7천 |
| 2026.09.29 | ₩55,478 | ₩55,478 | ₩55,170 | ₩55,271 | -0.37% | 6.1천 |
|---|
| 2026.09.28 | ₩55,424 | ₩55,665 | ₩55,358 | ₩55,415 | -0.02% | 1.1만 |
|---|
| 2026.09.25 | ₩55,338 | ₩55,644 | ₩55,338 | ₩55,644 | +0.55% | 6천 |
|---|
| 2026.09.24 | ₩55,398 | ₩55,398 | ₩55,244 | ₩55,311 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩55,959 | ₩55,959 | ₩55,396 | ₩55,396 | -1.01% | 8.4천 |
|---|
| 2026.09.22 | ₩56,187 | ₩56,187 | ₩55,906 | ₩55,987 | -0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩55,652 | ₩56,267 | ₩55,652 | ₩56,167 | +0.93% | 2.7만 |
|---|
| 2026.09.18 | ₩55,632 | ₩55,799 | ₩55,531 | ₩55,767 | +0.24% | 2만 |
|---|
| 2026.09.17 | ₩56,026 | ₩56,026 | ₩55,826 | ₩55,991 | -0.06% | 7.4천 |
|---|
| 2026.09.16 | ₩55,859 | ₩55,978 | ₩55,317 | ₩55,505 | -0.63% | 1.2만 |
|---|
| 2026.09.15 | ₩55,872 | ₩55,923 | ₩55,759 | ₩55,863 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩55,959 | ₩56,187 | ₩55,959 | ₩56,050 | +0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩56,080 | ₩56,294 | ₩56,080 | ₩56,180 | +0.18% | 1.6만 |
|---|
| 2026.09.10 | ₩55,712 | ₩55,772 | ₩55,699 | ₩55,725 | +0.02% | 6.5천 |
|---|
| 2026.09.09 | ₩55,926 | ₩55,999 | ₩55,866 | ₩55,927 | +0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩56,427 | ₩56,447 | ₩56,275 | ₩56,278 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩57,056 | ₩57,069 | ₩56,802 | ₩56,802 | -0.45% | 6.8천 |
|---|
| 2026.09.03 | ₩56,775 | ₩57,256 | ₩56,748 | ₩57,189 | +0.73% | 9.8천 |
|---|
| 2026.09.02 | ₩56,534 | ₩56,775 | ₩56,374 | ₩56,681 | +0.26% | 1.6만 |
|---|
| 2026.09.01 | ₩56,641 | ₩56,641 | ₩56,253 | ₩56,334 | -0.54% | 1.5만 |
|---|
| 2026.08.31 | ₩56,628 | ₩56,628 | ₩56,387 | ₩56,518 | -0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩57,123 | ₩57,216 | ₩56,762 | ₩56,822 | -0.53% | 7.1천 |
|---|
| 2026.08.27 | ₩56,828 | ₩57,149 | ₩56,828 | ₩57,149 | +0.56% | 7.5천 |
|---|
| 2026.08.26 | ₩56,922 | ₩56,922 | ₩56,828 | ₩56,838 | -0.15% | 5.7천 |
|---|
| 2026.08.25 | ₩56,802 | ₩56,914 | ₩56,775 | ₩56,914 | +0.20% | 8.3천 |
|---|
| 2026.08.24 | ₩56,788 | ₩56,902 | ₩56,755 | ₩56,811 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩56,989 | ₩57,036 | ₩56,855 | ₩56,889 | -0.18% | 1만 |
|---|
| 2026.08.20 | ₩56,922 | ₩56,976 | ₩56,641 | ₩56,647 | -0.48% | 9.2천 |
|---|
| 2026.08.19 | ₩57,270 | ₩57,270 | ₩56,962 | ₩56,998 | -0.47% | 1.2만 |
|---|
| 2026.08.18 | ₩57,109 | ₩57,149 | ₩56,931 | ₩56,931 | -0.31% | 1.1만 |
|---|
| 2026.08.17 | ₩57,310 | ₩57,417 | ₩57,163 | ₩57,167 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩57,564 | ₩57,564 | ₩57,403 | ₩57,433 | -0.23% | 8.1천 |
|---|
| 2026.08.13 | ₩57,444 | ₩57,524 | ₩57,310 | ₩57,446 | +0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩57,109 | ₩57,203 | ₩57,029 | ₩57,163 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩57,127 | ₩57,283 | ₩56,895 | ₩56,895 | -0.40% | 1.2만 |
|---|
| 2026.08.10 | ₩57,323 | ₩57,430 | ₩57,165 | ₩57,165 | -0.28% | 7.9천 |
|---|
| 2026.08.07 | ₩56,989 | ₩57,308 | ₩56,989 | ₩57,306 | +0.56% | 8.1천 |
|---|
| 2026.08.06 | ₩56,922 | ₩57,149 | ₩56,815 | ₩56,938 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩57,403 | ₩57,403 | ₩56,949 | ₩56,951 | -0.79% | 7.2천 |
|---|
| 2026.08.04 | ₩56,294 | ₩57,123 | ₩56,294 | ₩56,935 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩55,679 | ₩56,093 | ₩55,679 | ₩55,987 | +0.55% | 8.8천 |
|---|
| 2026.07.31 | ₩55,157 | ₩55,569 | ₩55,010 | ₩55,569 | +0.75% | 6.8천 |
|---|
| 2026.07.30 | ₩55,130 | ₩55,485 | ₩54,849 | ₩55,478 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩55,077 | ₩55,545 | ₩54,702 | ₩54,702 | -0.68% | 1.1만 |
|---|
| 2026.07.28 | ₩54,943 | ₩55,358 | ₩54,943 | ₩55,313 | +0.67% | 1.8만 |
|---|
| 2026.07.27 | ₩55,157 | ₩55,384 | ₩54,809 | ₩54,939 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩54,983 | ₩55,211 | ₩54,769 | ₩54,855 | -0.23% | 1.2만 |
|---|
| 2026.07.23 | ₩54,903 | ₩55,050 | ₩54,609 | ₩54,726 | -0.32% | 8.5천 |
|---|
| 2026.07.22 | ₩55,037 | ₩55,411 | ₩55,037 | ₩55,157 | +0.22% | 9.9천 |
|---|
| 2026.07.21 | ₩54,956 | ₩55,124 | ₩54,870 | ₩55,104 | +0.27% | 6.9천 |
|---|
| 2026.07.20 | ₩54,883 | ₩54,970 | ₩54,637 | ₩54,637 | -0.45% | 8천 |
|---|
| 2026.07.17 | ₩54,716 | ₩54,823 | ₩54,515 | ₩54,636 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩54,595 | ₩55,063 | ₩54,595 | ₩54,997 | +0.73% | 2.3만 |
|---|
| 2026.07.15 | ₩54,903 | ₩54,916 | ₩54,722 | ₩54,914 | +0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩54,936 | ₩55,023 | ₩54,783 | ₩54,903 | -0.06% | 1.4만 |
|---|
| 2026.07.13 | ₩55,050 | ₩55,117 | ₩54,729 | ₩54,812 | -0.43% | 1.7만 |
|---|
| 2026.07.10 | ₩55,077 | ₩55,077 | ₩54,863 | ₩55,050 | -0.05% | 5.7만 |
|---|
| 2026.07.09 | ₩54,689 | ₩54,990 | ₩54,689 | ₩54,900 | +0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩54,502 | ₩54,649 | ₩54,248 | ₩54,637 | +0.25% | 1.3만 |
|---|
| 2026.07.07 | ₩54,809 | ₩54,896 | ₩54,662 | ₩54,756 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩54,769 | ₩54,916 | ₩54,708 | ₩54,756 | -0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩54,890 | ₩54,997 | ₩54,248 | ₩54,648 | -0.44% | 1.7만 |
|---|
| 2026.07.01 | ₩54,689 | ₩54,863 | ₩54,636 | ₩54,649 | -0.07% | 2.5만 |
|---|
| 2026.06.30 | ₩54,462 | ₩54,916 | ₩54,462 | ₩54,855 | +0.72% | 2.9만 |
|---|
| 2026.06.29 | ₩54,154 | ₩54,549 | ₩53,994 | ₩54,549 | +0.73% | 2.7만 |
|---|
| 2026.06.26 | ₩53,459 | ₩54,154 | ₩53,459 | ₩53,873 | +0.78% | 3만 |
|---|
| 2026.06.25 | ₩53,833 | ₩54,174 | ₩53,780 | ₩53,840 | +0.01% | 7.9천 |
|---|
| 2026.06.24 | ₩54,020 | ₩54,261 | ₩53,720 | ₩53,841 | -0.33% | 1.6만 |
|---|
| 2026.06.23 | ₩53,526 | ₩54,061 | ₩53,526 | ₩53,889 | +0.68% | 3.1만 |
|---|
| 2026.06.22 | ₩54,502 | ₩54,562 | ₩54,181 | ₩54,331 | -0.31% | 5만 |
|---|
| 2026.06.18 | ₩54,315 | ₩54,422 | ₩54,275 | ₩54,315 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩54,836 | ₩54,890 | ₩54,127 | ₩54,236 | -1.09% | 1.1만 |
|---|
| 2026.06.16 | ₩55,170 | ₩55,170 | ₩54,809 | ₩54,815 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩54,876 | ₩55,104 | ₩54,876 | ₩55,023 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩54,154 | ₩54,395 | ₩54,094 | ₩54,328 | +0.32% | 3.4만 |
|---|
| 2026.06.11 | ₩53,539 | ₩54,154 | ₩53,365 | ₩54,008 | +0.88% | 1.4만 |
|---|
| 2026.06.10 | ₩53,887 | ₩54,101 | ₩53,191 | ₩53,191 | -1.29% | 2.1만 |
|---|
| 2026.06.09 | ₩54,261 | ₩54,475 | ₩53,111 | ₩53,905 | -0.66% | 2.1만 |
|---|
| 2026.06.08 | ₩54,555 | ₩54,555 | ₩53,927 | ₩53,956 | -1.10% | 2만 |
|---|
| 2026.06.05 | ₩54,916 | ₩54,977 | ₩54,087 | ₩54,154 | -1.39% | 2.7만 |
|---|
| 2026.06.04 | ₩54,970 | ₩55,371 | ₩54,970 | ₩55,283 | +0.57% | 9.2천 |
|---|
| 2026.06.03 | ₩55,491 | ₩55,491 | ₩55,124 | ₩55,157 | -0.60% | 1만 |
|---|
| 2026.06.02 | ₩55,077 | ₩55,439 | ₩55,077 | ₩55,362 | +0.52% | 2만 |
|---|
| 2026.06.01 | ₩54,997 | ₩55,398 | ₩54,997 | ₩55,276 | +0.51% | 3.4만 |
|---|
| 2026.05.29 | ₩54,903 | ₩55,237 | ₩54,903 | ₩55,090 | +0.34% | 4.3만 |
|---|
| 2026.05.28 | ₩54,609 | ₩54,943 | ₩54,609 | ₩54,908 | +0.55% | 3.4만 |
|---|
| 2026.05.27 | ₩54,756 | ₩54,963 | ₩54,749 | ₩54,769 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩54,529 | ₩54,974 | ₩54,529 | ₩54,886 | +0.65% | 1.4만 |
|---|
| 2026.05.22 | ₩54,681 | ₩54,796 | ₩54,569 | ₩54,636 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩53,994 | ₩54,368 | ₩53,994 | ₩54,340 | +0.64% | 3.9만 |
|---|
| 2026.05.20 | ₩53,980 | ₩54,248 | ₩53,980 | ₩54,229 | +0.46% | 2.5만 |
|---|
| 2026.05.19 | ₩53,980 | ₩54,101 | ₩53,773 | ₩53,847 | -0.25% | 1.7만 |
|---|
| 2026.05.18 | ₩54,328 | ₩54,341 | ₩53,967 | ₩54,201 | -0.23% | 6.8만 |
|---|
| 2026.05.15 | ₩54,368 | ₩54,529 | ₩54,194 | ₩54,246 | -0.22% | 2.4만 |
|---|
| 2026.05.14 | ₩54,435 | ₩54,803 | ₩54,435 | ₩54,725 | +0.53% | 1.3만 |
|---|
| 2026.05.13 | ₩53,967 | ₩54,395 | ₩53,967 | ₩54,333 | +0.68% | 1.3만 |
|---|
| 2026.05.12 | ₩54,087 | ₩54,101 | ₩53,646 | ₩54,075 | -0.02% | 3.5만 |
|---|
| 2026.05.11 | ₩53,913 | ₩54,261 | ₩53,913 | ₩54,115 | +0.37% | 1.4만 |
|---|
| 2026.05.08 | ₩54,047 | ₩54,221 | ₩54,047 | ₩54,098 | +0.09% | 1.3만 |
|---|
| 2026.05.07 | ₩54,020 | ₩54,154 | ₩53,760 | ₩53,784 | -0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩53,486 | ₩54,113 | ₩53,486 | ₩54,113 | +1.17% | 1.5만 |
|---|
| 2026.05.05 | ₩53,332 | ₩53,593 | ₩53,298 | ₩53,472 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩53,325 | ₩53,352 | ₩52,871 | ₩53,024 | -0.56% | 8.9천 |
|---|
| 2026.05.01 | ₩53,472 | ₩53,486 | ₩53,245 | ₩53,264 | -0.39% | 1.4만 |
|---|
| 2026.04.30 | ₩53,245 | ₩53,285 | ₩52,817 | ₩53,229 | -0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩52,911 | ₩53,018 | ₩52,697 | ₩52,826 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩53,031 | ₩53,031 | ₩52,683 | ₩52,766 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩52,911 | ₩53,098 | ₩52,911 | ₩53,087 | +0.33% | 1.6만 |
|---|
| 2026.04.24 | ₩52,951 | ₩53,205 | ₩52,730 | ₩52,999 | +0.09% | 1.3만 |
|---|
| 2026.04.23 | ₩52,884 | ₩52,931 | ₩52,496 | ₩52,805 | -0.15% | 9.3천 |
|---|
| 2026.04.22 | ₩52,774 | ₩52,904 | ₩52,723 | ₩52,897 | +0.23% | 1.9만 |
|---|
| 2026.04.21 | ₩52,797 | ₩52,824 | ₩52,485 | ₩52,485 | -0.59% | 1.3만 |
|---|
| 2026.04.20 | ₩52,750 | ₩52,817 | ₩52,590 | ₩52,606 | -0.27% | 1만 |
|---|
| 2026.04.17 | ₩52,336 | ₩52,911 | ₩52,336 | ₩52,817 | +0.92% | 3.3만 |
|---|
| 2026.04.16 | ₩52,148 | ₩52,269 | ₩52,041 | ₩52,189 | +0.08% | 1.4만 |
|---|
| 2026.04.15 | ₩51,814 | ₩52,135 | ₩51,814 | ₩52,135 | +0.62% | 1.6만 |
|---|
| 2026.04.14 | ₩51,440 | ₩51,841 | ₩51,440 | ₩51,817 | +0.73% | 7.7천 |
|---|
| 2026.04.13 | ₩50,798 | ₩51,373 | ₩50,798 | ₩51,373 | +1.13% | 1.3만 |
|---|
| 2026.04.10 | ₩51,212 | ₩51,212 | ₩50,892 | ₩50,905 | -0.60% | 1.2만 |
|---|
| 2026.04.09 | ₩50,890 | ₩51,212 | ₩50,798 | ₩51,092 | +0.40% | 2.1만 |
|---|
| 2026.04.08 | ₩50,865 | ₩50,960 | ₩50,651 | ₩50,913 | +0.09% | 9.9천 |
|---|
| 2026.04.07 | ₩49,728 | ₩49,835 | ₩49,514 | ₩49,835 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩49,715 | ₩49,889 | ₩49,675 | ₩49,862 | +0.30% | 1.8만 |
|---|
| 2026.04.02 | ₩48,953 | ₩49,648 | ₩48,953 | ₩49,608 | +1.34% | 5.3만 |
|---|
| 2026.04.01 | ₩49,401 | ₩49,755 | ₩49,327 | ₩49,501 | +0.20% | 4.1만 |
|---|
| 2026.03.31 | ₩48,578 | ₩49,247 | ₩48,538 | ₩49,193 | +1.27% | 1.6만 |
|---|
| 2026.03.30 | ₩48,765 | ₩48,860 | ₩48,063 | ₩48,150 | -1.26% | 1.3만 |
|---|
| 2026.03.27 | ₩48,659 | ₩48,826 | ₩48,351 | ₩48,351 | -0.63% | 2.3만 |
|---|
| 2026.03.26 | ₩49,127 | ₩49,242 | ₩48,752 | ₩48,752 | -0.76% | 1만 |
|---|
| 2026.03.25 | ₩49,488 | ₩49,608 | ₩49,355 | ₩49,443 | -0.09% | 1.1만 |
|---|
| 2026.03.24 | ₩49,046 | ₩49,434 | ₩48,979 | ₩49,171 | +0.25% | 1.1만 |
|---|
| 2026.03.23 | ₩49,367 | ₩49,742 | ₩49,167 | ₩49,193 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩49,447 | ₩49,447 | ₩48,685 | ₩48,783 | -1.34% | 2.8만 |
|---|
| 2026.03.19 | ₩49,394 | ₩49,883 | ₩49,394 | ₩49,663 | +0.54% | 1.2만 |
|---|
| 2026.03.18 | ₩50,143 | ₩50,143 | ₩49,701 | ₩49,701 | -0.88% | 1.6만 |
|---|
| 2026.03.17 | ₩50,397 | ₩50,611 | ₩50,353 | ₩50,353 | -0.09% | 1만 |
|---|
| 2026.03.16 | ₩50,236 | ₩50,432 | ₩50,156 | ₩50,156 | -0.16% | 3.2만 |
|---|
| 2026.03.13 | ₩50,464 | ₩50,464 | ₩49,782 | ₩49,795 | -1.32% | 2.1만 |
|---|
| 2026.03.12 | ₩50,263 | ₩50,517 | ₩50,156 | ₩50,156 | -0.21% | 1.9만 |
|---|
| 2026.03.11 | ₩50,637 | ₩50,718 | ₩50,437 | ₩50,612 | -0.05% | 9.1천 |
|---|
| 2026.03.10 | ₩50,651 | ₩51,065 | ₩50,624 | ₩50,644 | -0.01% | 2.5만 |
|---|
| 2026.03.09 | ₩49,982 | ₩50,863 | ₩49,929 | ₩50,779 | +1.59% | 1.4만 |
|---|
| 2026.03.06 | ₩50,383 | ₩50,648 | ₩50,343 | ₩50,417 | +0.07% | 9.5천 |
|---|
| 2026.03.05 | ₩50,905 | ₩51,159 | ₩50,637 | ₩50,999 | +0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩50,892 | ₩51,266 | ₩50,871 | ₩51,212 | +0.63% | 1.3만 |
|---|
| 2026.03.03 | ₩50,584 | ₩51,052 | ₩50,263 | ₩50,843 | +0.51% | 5.7만 |
|---|
| 2026.03.02 | ₩50,811 | ₩51,600 | ₩50,811 | ₩51,467 | +1.29% | 1.8만 |
|---|
| 2026.02.27 | ₩50,958 | ₩51,319 | ₩50,958 | ₩51,319 | +0.71% | 1.4만 |
|---|
| 2026.02.26 | ₩51,440 | ₩51,460 | ₩51,079 | ₩51,425 | -0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩51,520 | ₩51,731 | ₩51,520 | ₩51,683 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩50,845 | ₩51,386 | ₩50,845 | ₩51,370 | +1.03% | 1.2만 |
|---|
| 2026.02.23 | ₩51,302 | ₩51,302 | ₩50,851 | ₩50,918 | -0.75% | 1.3만 |
|---|
| 2026.02.20 | ₩50,918 | ₩51,386 | ₩50,918 | ₩51,346 | +0.84% | 1.9만 |
|---|
| 2026.02.19 | ₩51,065 | ₩51,079 | ₩50,838 | ₩51,079 | +0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩51,159 | ₩51,426 | ₩51,112 | ₩51,239 | +0.16% | 2.8만 |
|---|
| 2026.02.17 | ₩50,865 | ₩51,146 | ₩50,544 | ₩50,982 | +0.23% | 1.9만 |
|---|
| 2026.02.13 | ₩50,878 | ₩51,267 | ₩50,878 | ₩50,981 | +0.20% | 1.7만 |
|---|
| 2026.02.12 | ₩51,600 | ₩51,640 | ₩50,811 | ₩50,838 | -1.48% | 2.7만 |
|---|
| 2026.02.11 | ₩51,828 | ₩51,874 | ₩51,485 | ₩51,610 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩51,694 | ₩51,814 | ₩51,614 | ₩51,626 | -0.13% | 1.6만 |
|---|
| 2026.02.09 | ₩51,480 | ₩51,721 | ₩51,333 | ₩51,627 | +0.29% | 2.3만 |
|---|
| 2026.02.06 | ₩50,932 | ₩51,600 | ₩50,932 | ₩51,572 | +1.26% | 6.3천 |
|---|
| 2026.02.05 | ₩50,672 | ₩50,932 | ₩50,664 | ₩50,744 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩51,306 | ₩51,346 | ₩50,805 | ₩51,052 | -0.50% | 1.9만 |
|---|
| 2026.02.03 | ₩51,854 | ₩51,854 | ₩50,958 | ₩51,212 | -1.24% | 2.2만 |
|---|
| 2026.02.02 | ₩51,480 | ₩51,948 | ₩51,480 | ₩51,868 | +0.75% | 2.5만 |
|---|
| 2026.01.30 | ₩51,734 | ₩51,734 | ₩51,346 | ₩51,674 | -0.12% | 3.4만 |
|---|
| 2026.01.29 | ₩51,707 | ₩51,921 | ₩51,520 | ₩51,921 | +0.41% | 8.4천 |
|---|
| 2026.01.28 | ₩52,108 | ₩52,108 | ₩51,988 | ₩52,071 | -0.07% | 5.7천 |
|---|
| 2026.01.27 | ₩51,854 | ₩51,988 | ₩51,854 | ₩51,969 | +0.22% | 3.1만 |
|---|
| 2026.01.26 | ₩51,533 | ₩51,801 | ₩51,533 | ₩51,721 | +0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩51,306 | ₩51,426 | ₩51,186 | ₩51,360 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩51,333 | ₩51,373 | ₩51,195 | ₩51,306 | -0.05% | 1.5만 |
|---|
| 2026.01.21 | ₩50,504 | ₩51,105 | ₩50,437 | ₩50,905 | +0.79% | 1.3만 |
|---|
| 2026.01.20 | ₩50,651 | ₩50,865 | ₩50,290 | ₩50,330 | -0.63% | 2.4만 |
|---|
| 2026.01.16 | ₩51,400 | ₩51,400 | ₩51,172 | ₩51,199 | -0.39% | 2.1만 |
|---|
| 2026.01.15 | ₩51,453 | ₩51,573 | ₩51,303 | ₩51,310 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩51,092 | ₩51,172 | ₩50,902 | ₩51,159 | +0.13% | 1.8만 |
|---|
| 2026.01.13 | ₩51,413 | ₩51,413 | ₩51,092 | ₩51,196 | -0.42% | 4.2만 |
|---|
| 2026.01.12 | ₩51,159 | ₩51,467 | ₩51,159 | ₩51,413 | +0.50% | 2.2만 |
|---|
| 2026.01.09 | ₩51,186 | ₩51,480 | ₩51,172 | ₩51,386 | +0.39% | 9.4천 |
|---|
| 2026.01.08 | ₩50,985 | ₩51,146 | ₩50,851 | ₩51,092 | +0.21% | 1.9만 |
|---|
| 2026.01.07 | ₩51,148 | ₩51,265 | ₩51,052 | ₩51,065 | -0.16% | 2.5만 |
|---|
| 2026.01.06 | ₩50,878 | ₩51,119 | ₩50,825 | ₩51,107 | +0.45% | 5.8만 |
|---|
| 2026.01.05 | ₩50,878 | ₩50,999 | ₩50,825 | ₩50,900 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩50,945 | ₩50,965 | ₩50,571 | ₩50,739 | -0.40% | 2.6만 |
|---|
| 2025.12.31 | ₩51,226 | ₩51,226 | ₩50,744 | ₩50,744 | -0.94% | 1.5만 |
|---|
| 2025.12.30 | ₩51,517 | ₩51,517 | ₩51,386 | ₩51,386 | -0.25% | 2만 |
|---|
| 2025.12.29 | ₩51,587 | ₩51,587 | ₩51,400 | ₩51,547 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩51,774 | ₩51,881 | ₩51,678 | ₩51,774 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩51,620 | ₩51,814 | ₩51,620 | ₩51,761 | +0.27% | 6.9천 |
|---|
| 2025.12.23 | ₩51,413 | ₩51,627 | ₩51,413 | ₩51,627 | +0.42% | 1.8만 |
|---|
| 2025.12.22 | ₩51,246 | ₩51,440 | ₩51,212 | ₩51,386 | +0.27% | 3.9만 |
|---|
| 2025.12.19 | ₩50,811 | ₩51,119 | ₩50,811 | ₩51,092 | +0.55% | 1.2만 |
|---|
| 2025.12.18 | ₩51,039 | ₩51,172 | ₩50,851 | ₩50,972 | -0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩51,039 | ₩51,104 | ₩50,730 | ₩50,758 | -0.55% | 1.7만 |
|---|
| 2025.12.16 | ₩51,119 | ₩51,186 | ₩50,862 | ₩51,079 | -0.08% | 1.6만 |
|---|
| 2025.12.15 | ₩51,533 | ₩51,533 | ₩51,172 | ₩51,234 | -0.58% | 1.8만 |
|---|
| 2025.12.12 | ₩51,560 | ₩51,560 | ₩51,183 | ₩51,279 | -0.54% | 2.7만 |
|---|
| 2025.12.11 | ₩51,226 | ₩51,707 | ₩51,226 | ₩51,642 | +0.81% | 1.1만 |
|---|
| 2025.12.10 | ₩50,999 | ₩51,440 | ₩50,932 | ₩51,370 | +0.73% | 1.6만 |
|---|
| 2025.12.09 | ₩51,132 | ₩51,199 | ₩51,092 | ₩51,092 | -0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩51,306 | ₩51,306 | ₩51,049 | ₩51,049 | -0.50% | 8.5천 |
|---|
| 2025.12.05 | ₩51,212 | ₩51,400 | ₩51,172 | ₩51,212 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩51,119 | ₩51,239 | ₩51,039 | ₩51,146 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩50,973 | ₩51,146 | ₩50,878 | ₩51,079 | +0.21% | 5.4만 |
|---|
| 2025.12.02 | ₩50,972 | ₩51,051 | ₩50,851 | ₩50,932 | -0.08% | 4.5만 |
|---|
| 2025.12.01 | ₩50,811 | ₩51,112 | ₩50,811 | ₩50,854 | +0.08% | 8천 |
|---|
| 2025.11.28 | ₩51,079 | ₩51,119 | ₩51,052 | ₩51,116 | +0.07% | 3.5천 |
|---|
| 2025.11.26 | ₩50,825 | ₩51,119 | ₩50,822 | ₩51,019 | +0.38% | 2.4만 |
|---|
| 2025.11.25 | ₩50,156 | ₩50,704 | ₩50,156 | ₩50,687 | +1.06% | 2.8만 |
|---|
| 2025.11.24 | ₩49,875 | ₩50,275 | ₩49,875 | ₩50,169 | +0.59% | 1.2만 |
|---|
| 2025.11.21 | ₩49,427 | ₩50,089 | ₩49,342 | ₩49,681 | +0.51% | 2.7만 |
|---|
| 2025.11.20 | ₩50,477 | ₩50,544 | ₩49,153 | ₩49,175 | -2.58% | 2.2만 |
|---|
| 2025.11.19 | ₩49,766 | ₩50,076 | ₩49,568 | ₩49,728 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩49,541 | ₩49,831 | ₩49,354 | ₩49,649 | +0.22% | 2.3만 |
|---|
| 2025.11.17 | ₩50,223 | ₩50,410 | ₩49,655 | ₩49,795 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩49,996 | ₩50,504 | ₩49,635 | ₩50,239 | +0.49% | 2.9만 |
|---|
| 2025.11.13 | ₩50,731 | ₩50,752 | ₩50,258 | ₩50,258 | -0.93% | 1.7만 |
|---|
| 2025.11.12 | ₩50,918 | ₩51,041 | ₩50,838 | ₩50,938 | +0.04% | 1.8만 |
|---|
| 2025.11.11 | ₩50,544 | ₩50,929 | ₩50,531 | ₩50,894 | +0.69% | 8.3천 |
|---|
| 2025.11.10 | ₩50,290 | ₩50,731 | ₩50,210 | ₩50,651 | +0.72% | 2.5만 |
|---|
| 2025.11.07 | ₩49,752 | ₩50,095 | ₩49,554 | ₩50,095 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩50,517 | ₩50,517 | ₩49,929 | ₩49,935 | -1.15% | 2.3만 |
|---|
| 2025.11.05 | ₩50,317 | ₩50,731 | ₩50,317 | ₩50,520 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩50,210 | ₩50,569 | ₩50,210 | ₩50,330 | +0.24% | 2.5만 |
|---|
| 2025.11.03 | ₩50,504 | ₩50,656 | ₩50,367 | ₩50,612 | +0.21% | 1.1만 |
|---|
| 2025.10.31 | ₩50,985 | ₩50,985 | ₩50,531 | ₩50,704 | -0.55% | 2만 |
|---|
| 2025.10.30 | ₩51,039 | ₩51,265 | ₩50,878 | ₩50,892 | -0.29% | 1.8만 |
|---|
| 2025.10.29 | ₩51,500 | ₩51,523 | ₩51,039 | ₩51,176 | -0.63% | 2.5만 |
|---|
| 2025.10.28 | ₩51,734 | ₩51,765 | ₩51,520 | ₩51,643 | -0.18% | 1.4만 |
|---|
| 2025.10.27 | ₩51,627 | ₩51,680 | ₩51,479 | ₩51,680 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩51,199 | ₩51,346 | ₩51,187 | ₩51,231 | +0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩50,918 | ₩51,039 | ₩50,744 | ₩50,878 | -0.08% | 3.1만 |
|---|
| 2025.10.22 | ₩51,069 | ₩51,105 | ₩50,631 | ₩50,841 | -0.45% | 1.7만 |
|---|
| 2025.10.21 | ₩50,985 | ₩51,105 | ₩50,814 | ₩51,071 | +0.17% | 2.4만 |
|---|
| 2025.10.20 | ₩50,932 | ₩51,199 | ₩50,932 | ₩51,092 | +0.32% | 1.4만 |
|---|
| 2025.10.17 | ₩50,210 | ₩50,791 | ₩50,210 | ₩50,704 | +0.99% | 1.1만 |
|---|
| 2025.10.16 | ₩50,878 | ₩50,892 | ₩50,198 | ₩50,399 | -0.94% | 3.7만 |
|---|
| 2025.10.15 | ₩50,999 | ₩51,199 | ₩50,381 | ₩50,686 | -0.61% | 2만 |
|---|
| 2025.10.14 | ₩50,290 | ₩50,851 | ₩50,216 | ₩50,688 | +0.79% | 1.7만 |
|---|
| 2025.10.13 | ₩50,637 | ₩50,731 | ₩50,490 | ₩50,682 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩51,302 | ₩51,302 | ₩50,022 | ₩50,025 | -2.49% | 2.5만 |
|---|