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 | ₩56,252 | ₩56,344 | ₩56,118 | ₩56,271 | +0.03% | 2.8만 |
| 2026.10.08 | ₩55,891 | ₩56,212 | ₩55,891 | ₩56,144 | +0.45% | 1.2만 |
| 2026.10.07 | ₩55,958 | ₩56,132 | ₩55,958 | ₩56,101 | +0.26% | 1.6만 |
| 2026.10.06 | ₩56,225 | ₩56,386 | ₩56,158 | ₩56,204 | -0.04% | 1.4만 |
| 2026.10.05 | ₩55,757 | ₩56,065 | ₩55,730 | ₩56,021 | +0.47% | 1.5만 |
| 2026.10.02 | ₩55,877 | ₩55,924 | ₩55,690 | ₩55,756 | -0.22% | 3.2만 |
| 2026.10.01 | ₩55,369 | ₩55,570 | ₩55,168 | ₩55,457 | +0.16% | 2.1만 |
| 2026.09.30 | ₩55,543 | ₩55,730 | ₩55,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,235 |
| -0.55% |
| 7.7천 |
| 2026.09.29 | ₩55,529 | ₩55,529 | ₩55,222 | ₩55,322 | -0.37% | 6.1천 |
|---|
| 2026.09.28 | ₩55,476 | ₩55,717 | ₩55,409 | ₩55,466 | -0.02% | 1.1만 |
|---|
| 2026.09.25 | ₩55,389 | ₩55,695 | ₩55,389 | ₩55,695 | +0.55% | 6천 |
|---|
| 2026.09.24 | ₩55,449 | ₩55,449 | ₩55,295 | ₩55,362 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩56,011 | ₩56,011 | ₩55,448 | ₩55,448 | -1.01% | 8.4천 |
|---|
| 2026.09.22 | ₩56,239 | ₩56,239 | ₩55,958 | ₩56,039 | -0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩55,703 | ₩56,319 | ₩55,703 | ₩56,219 | +0.93% | 2.7만 |
|---|
| 2026.09.18 | ₩55,683 | ₩55,851 | ₩55,583 | ₩55,818 | +0.24% | 2만 |
|---|
| 2026.09.17 | ₩56,078 | ₩56,078 | ₩55,877 | ₩56,043 | -0.06% | 7.4천 |
|---|
| 2026.09.16 | ₩55,911 | ₩56,030 | ₩55,369 | ₩55,556 | -0.63% | 1.2만 |
|---|
| 2026.09.15 | ₩55,924 | ₩55,975 | ₩55,810 | ₩55,915 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩56,011 | ₩56,239 | ₩56,011 | ₩56,102 | +0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩56,132 | ₩56,346 | ₩56,132 | ₩56,232 | +0.18% | 1.6만 |
|---|
| 2026.09.10 | ₩55,764 | ₩55,824 | ₩55,750 | ₩55,777 | +0.02% | 6.5천 |
|---|
| 2026.09.09 | ₩55,978 | ₩56,051 | ₩55,918 | ₩55,979 | +0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩56,480 | ₩56,500 | ₩56,327 | ₩56,330 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩57,109 | ₩57,122 | ₩56,854 | ₩56,854 | -0.45% | 6.8천 |
|---|
| 2026.09.03 | ₩56,828 | ₩57,309 | ₩56,801 | ₩57,243 | +0.73% | 9.8천 |
|---|
| 2026.09.02 | ₩56,587 | ₩56,828 | ₩56,426 | ₩56,734 | +0.26% | 1.6만 |
|---|
| 2026.09.01 | ₩56,694 | ₩56,694 | ₩56,306 | ₩56,386 | -0.54% | 1.5만 |
|---|
| 2026.08.31 | ₩56,680 | ₩56,680 | ₩56,439 | ₩56,571 | -0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩57,176 | ₩57,269 | ₩56,814 | ₩56,874 | -0.53% | 7.1천 |
|---|
| 2026.08.27 | ₩56,881 | ₩57,202 | ₩56,881 | ₩57,202 | +0.56% | 7.5천 |
|---|
| 2026.08.26 | ₩56,975 | ₩56,975 | ₩56,881 | ₩56,891 | -0.15% | 5.7천 |
|---|
| 2026.08.25 | ₩56,854 | ₩56,967 | ₩56,828 | ₩56,967 | +0.20% | 8.3천 |
|---|
| 2026.08.24 | ₩56,841 | ₩56,955 | ₩56,808 | ₩56,864 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩57,042 | ₩57,089 | ₩56,908 | ₩56,941 | -0.18% | 1만 |
|---|
| 2026.08.20 | ₩56,975 | ₩57,028 | ₩56,694 | ₩56,699 | -0.48% | 9.2천 |
|---|
| 2026.08.19 | ₩57,323 | ₩57,323 | ₩57,015 | ₩57,051 | -0.47% | 1.2만 |
|---|
| 2026.08.18 | ₩57,162 | ₩57,202 | ₩56,984 | ₩56,984 | -0.31% | 1.1만 |
|---|
| 2026.08.17 | ₩57,363 | ₩57,470 | ₩57,216 | ₩57,220 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩57,617 | ₩57,617 | ₩57,457 | ₩57,486 | -0.23% | 8.1천 |
|---|
| 2026.08.13 | ₩57,497 | ₩57,577 | ₩57,363 | ₩57,499 | +0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩57,162 | ₩57,256 | ₩57,082 | ₩57,216 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩57,180 | ₩57,336 | ₩56,948 | ₩56,948 | -0.40% | 1.2만 |
|---|
| 2026.08.10 | ₩57,376 | ₩57,483 | ₩57,218 | ₩57,218 | -0.28% | 7.9천 |
|---|
| 2026.08.07 | ₩57,042 | ₩57,362 | ₩57,042 | ₩57,359 | +0.56% | 8.1천 |
|---|
| 2026.08.06 | ₩56,975 | ₩57,202 | ₩56,868 | ₩56,991 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩57,457 | ₩57,457 | ₩57,002 | ₩57,004 | -0.79% | 7.2천 |
|---|
| 2026.08.04 | ₩56,346 | ₩57,176 | ₩56,346 | ₩56,988 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩55,730 | ₩56,145 | ₩55,730 | ₩56,039 | +0.55% | 8.8천 |
|---|
| 2026.07.31 | ₩55,208 | ₩55,620 | ₩55,061 | ₩55,620 | +0.75% | 6.8천 |
|---|
| 2026.07.30 | ₩55,181 | ₩55,536 | ₩54,900 | ₩55,529 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩55,128 | ₩55,596 | ₩54,753 | ₩54,753 | -0.68% | 1.1만 |
|---|
| 2026.07.28 | ₩54,994 | ₩55,409 | ₩54,994 | ₩55,365 | +0.67% | 1.8만 |
|---|
| 2026.07.27 | ₩55,208 | ₩55,436 | ₩54,860 | ₩54,990 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩55,034 | ₩55,262 | ₩54,820 | ₩54,906 | -0.23% | 1.2만 |
|---|
| 2026.07.23 | ₩54,954 | ₩55,101 | ₩54,659 | ₩54,777 | -0.32% | 8.5천 |
|---|
| 2026.07.22 | ₩55,088 | ₩55,462 | ₩55,088 | ₩55,208 | +0.22% | 9.9천 |
|---|
| 2026.07.21 | ₩55,007 | ₩55,175 | ₩54,920 | ₩55,155 | +0.27% | 6.9천 |
|---|
| 2026.07.20 | ₩54,934 | ₩55,021 | ₩54,688 | ₩54,688 | -0.45% | 8천 |
|---|
| 2026.07.17 | ₩54,767 | ₩54,874 | ₩54,566 | ₩54,686 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩54,646 | ₩55,114 | ₩54,646 | ₩55,048 | +0.73% | 2.3만 |
|---|
| 2026.07.15 | ₩54,954 | ₩54,967 | ₩54,773 | ₩54,965 | +0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩54,987 | ₩55,074 | ₩54,833 | ₩54,954 | -0.06% | 1.4만 |
|---|
| 2026.07.13 | ₩55,101 | ₩55,168 | ₩54,780 | ₩54,863 | -0.43% | 1.7만 |
|---|
| 2026.07.10 | ₩55,128 | ₩55,128 | ₩54,914 | ₩55,101 | -0.05% | 5.7만 |
|---|
| 2026.07.09 | ₩54,740 | ₩55,041 | ₩54,740 | ₩54,951 | +0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩54,552 | ₩54,700 | ₩54,298 | ₩54,688 | +0.25% | 1.3만 |
|---|
| 2026.07.07 | ₩54,860 | ₩54,947 | ₩54,713 | ₩54,807 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩54,820 | ₩54,967 | ₩54,758 | ₩54,807 | -0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩54,940 | ₩55,048 | ₩54,298 | ₩54,698 | -0.44% | 1.7만 |
|---|
| 2026.07.01 | ₩54,740 | ₩54,914 | ₩54,686 | ₩54,700 | -0.07% | 2.5만 |
|---|
| 2026.06.30 | ₩54,512 | ₩54,967 | ₩54,512 | ₩54,906 | +0.72% | 2.9만 |
|---|
| 2026.06.29 | ₩54,204 | ₩54,599 | ₩54,044 | ₩54,599 | +0.73% | 2.7만 |
|---|
| 2026.06.26 | ₩53,508 | ₩54,204 | ₩53,508 | ₩53,923 | +0.78% | 3만 |
|---|
| 2026.06.25 | ₩53,883 | ₩54,224 | ₩53,830 | ₩53,890 | +0.01% | 7.9천 |
|---|
| 2026.06.24 | ₩54,071 | ₩54,311 | ₩53,769 | ₩53,891 | -0.33% | 1.6만 |
|---|
| 2026.06.23 | ₩53,575 | ₩54,111 | ₩53,575 | ₩53,939 | +0.68% | 3.1만 |
|---|
| 2026.06.22 | ₩54,552 | ₩54,613 | ₩54,231 | ₩54,381 | -0.31% | 5만 |
|---|
| 2026.06.18 | ₩54,365 | ₩54,472 | ₩54,325 | ₩54,365 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩54,887 | ₩54,940 | ₩54,178 | ₩54,286 | -1.09% | 1.1만 |
|---|
| 2026.06.16 | ₩55,222 | ₩55,222 | ₩54,860 | ₩54,866 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩54,927 | ₩55,155 | ₩54,927 | ₩55,074 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩54,204 | ₩54,445 | ₩54,144 | ₩54,378 | +0.32% | 3.4만 |
|---|
| 2026.06.11 | ₩53,589 | ₩54,204 | ₩53,415 | ₩54,059 | +0.88% | 1.4만 |
|---|
| 2026.06.10 | ₩53,937 | ₩54,151 | ₩53,241 | ₩53,241 | -1.29% | 2.1만 |
|---|
| 2026.06.09 | ₩54,311 | ₩54,526 | ₩53,160 | ₩53,955 | -0.66% | 2.1만 |
|---|
| 2026.06.08 | ₩54,606 | ₩54,606 | ₩53,977 | ₩54,006 | -1.10% | 2만 |
|---|
| 2026.06.05 | ₩54,967 | ₩55,027 | ₩54,137 | ₩54,204 | -1.39% | 2.7만 |
|---|
| 2026.06.04 | ₩55,021 | ₩55,422 | ₩55,021 | ₩55,334 | +0.57% | 9.2천 |
|---|
| 2026.06.03 | ₩55,543 | ₩55,543 | ₩55,175 | ₩55,208 | -0.60% | 1만 |
|---|
| 2026.06.02 | ₩55,128 | ₩55,491 | ₩55,128 | ₩55,413 | +0.52% | 2만 |
|---|
| 2026.06.01 | ₩55,048 | ₩55,449 | ₩55,048 | ₩55,327 | +0.51% | 3.4만 |
|---|
| 2026.05.29 | ₩54,954 | ₩55,288 | ₩54,954 | ₩55,141 | +0.34% | 4.3만 |
|---|
| 2026.05.28 | ₩54,659 | ₩54,994 | ₩54,659 | ₩54,959 | +0.55% | 3.4만 |
|---|
| 2026.05.27 | ₩54,807 | ₩55,014 | ₩54,800 | ₩54,820 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩54,579 | ₩55,025 | ₩54,579 | ₩54,936 | +0.65% | 1.4만 |
|---|
| 2026.05.22 | ₩54,732 | ₩54,847 | ₩54,619 | ₩54,686 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩54,044 | ₩54,419 | ₩54,044 | ₩54,390 | +0.64% | 3.9만 |
|---|
| 2026.05.20 | ₩54,030 | ₩54,298 | ₩54,030 | ₩54,279 | +0.46% | 2.5만 |
|---|
| 2026.05.19 | ₩54,030 | ₩54,151 | ₩53,823 | ₩53,897 | -0.25% | 1.7만 |
|---|
| 2026.05.18 | ₩54,378 | ₩54,392 | ₩54,017 | ₩54,251 | -0.23% | 6.8만 |
|---|
| 2026.05.15 | ₩54,419 | ₩54,579 | ₩54,245 | ₩54,297 | -0.22% | 2.4만 |
|---|
| 2026.05.14 | ₩54,485 | ₩54,854 | ₩54,485 | ₩54,776 | +0.53% | 1.3만 |
|---|
| 2026.05.13 | ₩54,017 | ₩54,445 | ₩54,017 | ₩54,384 | +0.68% | 1.3만 |
|---|
| 2026.05.12 | ₩54,137 | ₩54,151 | ₩53,696 | ₩54,125 | -0.02% | 3.5만 |
|---|
| 2026.05.11 | ₩53,963 | ₩54,311 | ₩53,963 | ₩54,166 | +0.37% | 1.4만 |
|---|
| 2026.05.08 | ₩54,097 | ₩54,271 | ₩54,097 | ₩54,148 | +0.09% | 1.3만 |
|---|
| 2026.05.07 | ₩54,071 | ₩54,204 | ₩53,810 | ₩53,834 | -0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩53,535 | ₩54,163 | ₩53,535 | ₩54,163 | +1.17% | 1.5만 |
|---|
| 2026.05.05 | ₩53,381 | ₩53,642 | ₩53,348 | ₩53,522 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩53,375 | ₩53,401 | ₩52,920 | ₩53,073 | -0.56% | 8.9천 |
|---|
| 2026.05.01 | ₩53,522 | ₩53,535 | ₩53,294 | ₩53,313 | -0.39% | 1.4만 |
|---|
| 2026.04.30 | ₩53,294 | ₩53,334 | ₩52,866 | ₩53,278 | -0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩52,960 | ₩53,067 | ₩52,746 | ₩52,875 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩53,080 | ₩53,080 | ₩52,732 | ₩52,815 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩52,960 | ₩53,147 | ₩52,960 | ₩53,136 | +0.33% | 1.6만 |
|---|
| 2026.04.24 | ₩53,000 | ₩53,254 | ₩52,779 | ₩53,048 | +0.09% | 1.3만 |
|---|
| 2026.04.23 | ₩52,933 | ₩52,980 | ₩52,545 | ₩52,854 | -0.15% | 9.3천 |
|---|
| 2026.04.22 | ₩52,823 | ₩52,953 | ₩52,772 | ₩52,946 | +0.23% | 1.9만 |
|---|
| 2026.04.21 | ₩52,846 | ₩52,873 | ₩52,534 | ₩52,534 | -0.59% | 1.3만 |
|---|
| 2026.04.20 | ₩52,799 | ₩52,866 | ₩52,638 | ₩52,655 | -0.27% | 1만 |
|---|
| 2026.04.17 | ₩52,384 | ₩52,960 | ₩52,384 | ₩52,866 | +0.92% | 3.3만 |
|---|
| 2026.04.16 | ₩52,197 | ₩52,317 | ₩52,090 | ₩52,237 | +0.08% | 1.4만 |
|---|
| 2026.04.15 | ₩51,862 | ₩52,183 | ₩51,862 | ₩52,183 | +0.62% | 1.6만 |
|---|
| 2026.04.14 | ₩51,487 | ₩51,889 | ₩51,487 | ₩51,865 | +0.73% | 7.7천 |
|---|
| 2026.04.13 | ₩50,845 | ₩51,421 | ₩50,845 | ₩51,421 | +1.13% | 1.3만 |
|---|
| 2026.04.10 | ₩51,260 | ₩51,260 | ₩50,939 | ₩50,952 | -0.60% | 1.2만 |
|---|
| 2026.04.09 | ₩50,937 | ₩51,260 | ₩50,845 | ₩51,139 | +0.40% | 2.1만 |
|---|
| 2026.04.08 | ₩50,912 | ₩51,007 | ₩50,698 | ₩50,960 | +0.09% | 9.9천 |
|---|
| 2026.04.07 | ₩49,774 | ₩49,881 | ₩49,560 | ₩49,881 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩49,761 | ₩49,935 | ₩49,721 | ₩49,908 | +0.30% | 1.8만 |
|---|
| 2026.04.02 | ₩48,998 | ₩49,694 | ₩48,998 | ₩49,654 | +1.34% | 5.3만 |
|---|
| 2026.04.01 | ₩49,446 | ₩49,801 | ₩49,373 | ₩49,547 | +0.20% | 4.1만 |
|---|
| 2026.03.31 | ₩48,623 | ₩49,293 | ₩48,583 | ₩49,239 | +1.27% | 1.6만 |
|---|
| 2026.03.30 | ₩48,811 | ₩48,906 | ₩48,108 | ₩48,195 | -1.26% | 1.3만 |
|---|
| 2026.03.27 | ₩48,704 | ₩48,871 | ₩48,396 | ₩48,396 | -0.63% | 2.3만 |
|---|
| 2026.03.26 | ₩49,172 | ₩49,287 | ₩48,797 | ₩48,797 | -0.76% | 1만 |
|---|
| 2026.03.25 | ₩49,533 | ₩49,654 | ₩49,401 | ₩49,489 | -0.09% | 1.1만 |
|---|
| 2026.03.24 | ₩49,092 | ₩49,480 | ₩49,025 | ₩49,216 | +0.25% | 1.1만 |
|---|
| 2026.03.23 | ₩49,413 | ₩49,788 | ₩49,212 | ₩49,239 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩49,493 | ₩49,493 | ₩48,730 | ₩48,828 | -1.34% | 2.8만 |
|---|
| 2026.03.19 | ₩49,440 | ₩49,930 | ₩49,440 | ₩49,709 | +0.54% | 1.2만 |
|---|
| 2026.03.18 | ₩50,189 | ₩50,189 | ₩49,748 | ₩49,748 | -0.88% | 1.6만 |
|---|
| 2026.03.17 | ₩50,444 | ₩50,658 | ₩50,399 | ₩50,399 | -0.09% | 1만 |
|---|
| 2026.03.16 | ₩50,283 | ₩50,478 | ₩50,203 | ₩50,203 | -0.16% | 3.2만 |
|---|
| 2026.03.13 | ₩50,510 | ₩50,510 | ₩49,828 | ₩49,841 | -1.32% | 2.1만 |
|---|
| 2026.03.12 | ₩50,310 | ₩50,564 | ₩50,203 | ₩50,203 | -0.21% | 1.9만 |
|---|
| 2026.03.11 | ₩50,684 | ₩50,765 | ₩50,484 | ₩50,659 | -0.05% | 9.1천 |
|---|
| 2026.03.10 | ₩50,698 | ₩51,113 | ₩50,671 | ₩50,691 | -0.01% | 2.5만 |
|---|
| 2026.03.09 | ₩50,029 | ₩50,911 | ₩49,975 | ₩50,826 | +1.59% | 1.4만 |
|---|
| 2026.03.06 | ₩50,430 | ₩50,695 | ₩50,390 | ₩50,464 | +0.07% | 9.5천 |
|---|
| 2026.03.05 | ₩50,952 | ₩51,206 | ₩50,684 | ₩51,046 | +0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩50,939 | ₩51,313 | ₩50,919 | ₩51,260 | +0.63% | 1.3만 |
|---|
| 2026.03.03 | ₩50,631 | ₩51,099 | ₩50,310 | ₩50,891 | +0.51% | 5.7만 |
|---|
| 2026.03.02 | ₩50,858 | ₩51,648 | ₩50,858 | ₩51,514 | +1.29% | 1.8만 |
|---|
| 2026.02.27 | ₩51,006 | ₩51,367 | ₩51,006 | ₩51,367 | +0.71% | 1.4만 |
|---|
| 2026.02.26 | ₩51,487 | ₩51,508 | ₩51,126 | ₩51,473 | -0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩51,568 | ₩51,779 | ₩51,568 | ₩51,731 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩50,892 | ₩51,434 | ₩50,892 | ₩51,418 | +1.03% | 1.2만 |
|---|
| 2026.02.23 | ₩51,350 | ₩51,350 | ₩50,899 | ₩50,966 | -0.75% | 1.3만 |
|---|
| 2026.02.20 | ₩50,966 | ₩51,434 | ₩50,966 | ₩51,394 | +0.84% | 1.9만 |
|---|
| 2026.02.19 | ₩51,113 | ₩51,126 | ₩50,885 | ₩51,126 | +0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩51,206 | ₩51,474 | ₩51,160 | ₩51,287 | +0.16% | 2.8만 |
|---|
| 2026.02.17 | ₩50,912 | ₩51,193 | ₩50,591 | ₩51,030 | +0.23% | 1.9만 |
|---|
| 2026.02.13 | ₩50,925 | ₩51,315 | ₩50,925 | ₩51,028 | +0.20% | 1.7만 |
|---|
| 2026.02.12 | ₩51,648 | ₩51,688 | ₩50,858 | ₩50,885 | -1.48% | 2.7만 |
|---|
| 2026.02.11 | ₩51,876 | ₩51,922 | ₩51,533 | ₩51,657 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩51,742 | ₩51,862 | ₩51,661 | ₩51,674 | -0.13% | 1.6만 |
|---|
| 2026.02.09 | ₩51,528 | ₩51,769 | ₩51,380 | ₩51,675 | +0.29% | 2.3만 |
|---|
| 2026.02.06 | ₩50,979 | ₩51,648 | ₩50,979 | ₩51,620 | +1.26% | 6.3천 |
|---|
| 2026.02.05 | ₩50,719 | ₩50,979 | ₩50,711 | ₩50,792 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩51,354 | ₩51,394 | ₩50,852 | ₩51,099 | -0.50% | 1.9만 |
|---|
| 2026.02.03 | ₩51,902 | ₩51,902 | ₩51,006 | ₩51,260 | -1.24% | 2.2만 |
|---|
| 2026.02.02 | ₩51,528 | ₩51,996 | ₩51,528 | ₩51,916 | +0.75% | 2.5만 |
|---|
| 2026.01.30 | ₩51,782 | ₩51,782 | ₩51,394 | ₩51,722 | -0.12% | 3.4만 |
|---|
| 2026.01.29 | ₩51,755 | ₩51,969 | ₩51,568 | ₩51,969 | +0.41% | 8.4천 |
|---|
| 2026.01.28 | ₩52,157 | ₩52,157 | ₩52,036 | ₩52,119 | -0.07% | 5.7천 |
|---|
| 2026.01.27 | ₩51,902 | ₩52,036 | ₩51,902 | ₩52,017 | +0.22% | 3.1만 |
|---|
| 2026.01.26 | ₩51,581 | ₩51,849 | ₩51,581 | ₩51,769 | +0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩51,354 | ₩51,474 | ₩51,233 | ₩51,407 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩51,380 | ₩51,421 | ₩51,243 | ₩51,354 | -0.05% | 1.5만 |
|---|
| 2026.01.21 | ₩50,551 | ₩51,153 | ₩50,484 | ₩50,952 | +0.79% | 1.3만 |
|---|
| 2026.01.20 | ₩50,698 | ₩50,912 | ₩50,336 | ₩50,377 | -0.63% | 2.4만 |
|---|
| 2026.01.16 | ₩51,447 | ₩51,447 | ₩51,220 | ₩51,247 | -0.39% | 2.1만 |
|---|
| 2026.01.15 | ₩51,501 | ₩51,621 | ₩51,351 | ₩51,358 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩51,139 | ₩51,220 | ₩50,949 | ₩51,206 | +0.13% | 1.8만 |
|---|
| 2026.01.13 | ₩51,461 | ₩51,461 | ₩51,139 | ₩51,244 | -0.42% | 4.2만 |
|---|
| 2026.01.12 | ₩51,206 | ₩51,514 | ₩51,206 | ₩51,461 | +0.50% | 2.2만 |
|---|
| 2026.01.09 | ₩51,233 | ₩51,528 | ₩51,220 | ₩51,434 | +0.39% | 9.4천 |
|---|
| 2026.01.08 | ₩51,032 | ₩51,193 | ₩50,899 | ₩51,139 | +0.21% | 1.9만 |
|---|
| 2026.01.07 | ₩51,196 | ₩51,312 | ₩51,099 | ₩51,113 | -0.16% | 2.5만 |
|---|
| 2026.01.06 | ₩50,925 | ₩51,166 | ₩50,872 | ₩51,154 | +0.45% | 5.8만 |
|---|
| 2026.01.05 | ₩50,925 | ₩51,046 | ₩50,872 | ₩50,947 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩50,992 | ₩51,012 | ₩50,618 | ₩50,786 | -0.40% | 2.6만 |
|---|
| 2025.12.31 | ₩51,273 | ₩51,273 | ₩50,792 | ₩50,792 | -0.94% | 1.5만 |
|---|
| 2025.12.30 | ₩51,565 | ₩51,565 | ₩51,434 | ₩51,434 | -0.25% | 2만 |
|---|
| 2025.12.29 | ₩51,635 | ₩51,635 | ₩51,447 | ₩51,595 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩51,822 | ₩51,929 | ₩51,726 | ₩51,822 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩51,668 | ₩51,862 | ₩51,668 | ₩51,809 | +0.27% | 6.9천 |
|---|
| 2025.12.23 | ₩51,461 | ₩51,675 | ₩51,461 | ₩51,675 | +0.42% | 1.8만 |
|---|
| 2025.12.22 | ₩51,293 | ₩51,487 | ₩51,260 | ₩51,434 | +0.27% | 3.9만 |
|---|
| 2025.12.19 | ₩50,858 | ₩51,166 | ₩50,858 | ₩51,139 | +0.55% | 1.2만 |
|---|
| 2025.12.18 | ₩51,086 | ₩51,220 | ₩50,899 | ₩51,019 | -0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩51,086 | ₩51,152 | ₩50,777 | ₩50,805 | -0.55% | 1.7만 |
|---|
| 2025.12.16 | ₩51,166 | ₩51,233 | ₩50,909 | ₩51,126 | -0.08% | 1.6만 |
|---|
| 2025.12.15 | ₩51,581 | ₩51,581 | ₩51,220 | ₩51,281 | -0.58% | 1.8만 |
|---|
| 2025.12.12 | ₩51,608 | ₩51,608 | ₩51,231 | ₩51,327 | -0.54% | 2.7만 |
|---|
| 2025.12.11 | ₩51,273 | ₩51,755 | ₩51,273 | ₩51,690 | +0.81% | 1.1만 |
|---|
| 2025.12.10 | ₩51,046 | ₩51,487 | ₩50,979 | ₩51,418 | +0.73% | 1.6만 |
|---|
| 2025.12.09 | ₩51,180 | ₩51,247 | ₩51,139 | ₩51,139 | -0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩51,354 | ₩51,354 | ₩51,097 | ₩51,097 | -0.50% | 8.5천 |
|---|
| 2025.12.05 | ₩51,260 | ₩51,447 | ₩51,220 | ₩51,260 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩51,166 | ₩51,287 | ₩51,086 | ₩51,193 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩51,020 | ₩51,193 | ₩50,925 | ₩51,126 | +0.21% | 5.4만 |
|---|
| 2025.12.02 | ₩51,019 | ₩51,098 | ₩50,899 | ₩50,979 | -0.08% | 4.5만 |
|---|
| 2025.12.01 | ₩50,858 | ₩51,160 | ₩50,858 | ₩50,901 | +0.08% | 8천 |
|---|
| 2025.11.28 | ₩51,126 | ₩51,166 | ₩51,099 | ₩51,164 | +0.07% | 3.5천 |
|---|
| 2025.11.26 | ₩50,872 | ₩51,166 | ₩50,869 | ₩51,066 | +0.38% | 2.4만 |
|---|
| 2025.11.25 | ₩50,203 | ₩50,751 | ₩50,203 | ₩50,734 | +1.06% | 2.8만 |
|---|
| 2025.11.24 | ₩49,922 | ₩50,322 | ₩49,922 | ₩50,216 | +0.59% | 1.2만 |
|---|
| 2025.11.21 | ₩49,473 | ₩50,136 | ₩49,388 | ₩49,728 | +0.51% | 2.7만 |
|---|
| 2025.11.20 | ₩50,524 | ₩50,591 | ₩49,199 | ₩49,220 | -2.58% | 2.2만 |
|---|
| 2025.11.19 | ₩49,812 | ₩50,122 | ₩49,614 | ₩49,774 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩49,587 | ₩49,877 | ₩49,400 | ₩49,695 | +0.22% | 2.3만 |
|---|
| 2025.11.17 | ₩50,270 | ₩50,457 | ₩49,701 | ₩49,841 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩50,042 | ₩50,551 | ₩49,681 | ₩50,286 | +0.49% | 2.9만 |
|---|
| 2025.11.13 | ₩50,778 | ₩50,800 | ₩50,304 | ₩50,304 | -0.93% | 1.7만 |
|---|
| 2025.11.12 | ₩50,966 | ₩51,089 | ₩50,885 | ₩50,986 | +0.04% | 1.8만 |
|---|
| 2025.11.11 | ₩50,591 | ₩50,976 | ₩50,577 | ₩50,941 | +0.69% | 8.3천 |
|---|
| 2025.11.10 | ₩50,336 | ₩50,778 | ₩50,256 | ₩50,698 | +0.72% | 2.5만 |
|---|
| 2025.11.07 | ₩49,798 | ₩50,141 | ₩49,600 | ₩50,141 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩50,564 | ₩50,564 | ₩49,975 | ₩49,982 | -1.15% | 2.3만 |
|---|
| 2025.11.05 | ₩50,363 | ₩50,778 | ₩50,363 | ₩50,567 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩50,256 | ₩50,616 | ₩50,256 | ₩50,377 | +0.24% | 2.5만 |
|---|
| 2025.11.03 | ₩50,551 | ₩50,703 | ₩50,414 | ₩50,659 | +0.21% | 1.1만 |
|---|
| 2025.10.31 | ₩51,032 | ₩51,032 | ₩50,577 | ₩50,751 | -0.55% | 2만 |
|---|
| 2025.10.30 | ₩51,086 | ₩51,312 | ₩50,925 | ₩50,939 | -0.29% | 1.8만 |
|---|
| 2025.10.29 | ₩51,548 | ₩51,570 | ₩51,086 | ₩51,224 | -0.63% | 2.5만 |
|---|
| 2025.10.28 | ₩51,782 | ₩51,813 | ₩51,568 | ₩51,691 | -0.18% | 1.4만 |
|---|
| 2025.10.27 | ₩51,675 | ₩51,728 | ₩51,526 | ₩51,728 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩51,247 | ₩51,394 | ₩51,235 | ₩51,279 | +0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩50,966 | ₩51,086 | ₩50,792 | ₩50,925 | -0.08% | 3.1만 |
|---|
| 2025.10.22 | ₩51,117 | ₩51,153 | ₩50,678 | ₩50,888 | -0.45% | 1.7만 |
|---|
| 2025.10.21 | ₩51,032 | ₩51,153 | ₩50,861 | ₩51,118 | +0.17% | 2.4만 |
|---|
| 2025.10.20 | ₩50,979 | ₩51,247 | ₩50,979 | ₩51,139 | +0.32% | 1.4만 |
|---|
| 2025.10.17 | ₩50,256 | ₩50,838 | ₩50,256 | ₩50,751 | +0.99% | 1.1만 |
|---|
| 2025.10.16 | ₩50,925 | ₩50,939 | ₩50,244 | ₩50,446 | -0.94% | 3.7만 |
|---|
| 2025.10.15 | ₩51,046 | ₩51,247 | ₩50,427 | ₩50,733 | -0.61% | 2만 |
|---|
| 2025.10.14 | ₩50,336 | ₩50,899 | ₩50,263 | ₩50,735 | +0.79% | 1.7만 |
|---|
| 2025.10.13 | ₩50,684 | ₩50,778 | ₩50,537 | ₩50,729 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩51,350 | ₩51,350 | ₩50,069 | ₩50,071 | -2.49% | 2.5만 |
|---|