시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Medicine ETF 과거 주가
Fidelity Disruptive Medicine ETF · FMED · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Medicine ETF · FMED · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,897 | ₩42,044 | ₩41,455 | ₩42,044 | +0.35% | 2천 |
| 2026.10.08 | ₩40,959 | ₩40,959 | ₩40,102 | ₩40,929 | -0.08% | 8.4천 |
| 2026.10.07 | ₩41,160 | ₩42,071 | ₩41,160 | ₩41,577 | +1.01% | 7.1천 |
| 2026.10.06 | ₩44,052 | ₩44,166 | ₩41,160 | ₩41,855 | -4.99% | 5만 |
| 2026.10.05 | ₩43,082 | ₩43,738 | ₩42,941 | ₩43,695 | +1.42% | 4.4천 |
| 2026.10.02 | ₩42,861 | ₩42,861 | ₩42,446 | ₩42,604 | -0.60% | 9.1천 |
| 2026.10.01 | ₩43,276 | ₩43,276 | ₩42,391 | ₩42,391 | -2.05% | 3.8천 |
| 2026.09.30 | ₩43,516 | ₩43,838 | ₩43,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,366 |
| -0.34% |
| 1.1만 |
| 2026.09.29 | ₩43,356 | ₩43,604 | ₩42,957 | ₩43,450 | +0.22% | 3.1천 |
|---|
| 2026.09.28 | ₩42,874 | ₩43,503 | ₩42,847 | ₩43,446 | +1.33% | 6.1천 |
|---|
| 2026.09.25 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩42,633 | ₩43,163 | ₩42,559 | ₩43,163 | +1.24% | 3.1천 |
|---|
| 2026.09.23 | ₩43,329 | ₩43,329 | ₩42,151 | ₩42,297 | -2.38% | 3.4천 |
|---|
| 2026.09.22 | ₩43,075 | ₩43,450 | ₩43,075 | ₩43,356 | +0.65% | 6천 |
|---|
| 2026.09.21 | ₩42,821 | ₩42,821 | ₩42,687 | ₩42,756 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩42,901 | ₩42,901 | ₩42,352 | ₩42,377 | -1.22% | 3천 |
|---|
| 2026.09.17 | ₩42,526 | ₩43,142 | ₩42,526 | ₩42,971 | +1.05% | 4.1만 |
|---|
| 2026.09.16 | ₩42,138 | ₩42,553 | ₩41,790 | ₩41,905 | -0.55% | 5.5천 |
|---|
| 2026.09.15 | ₩41,803 | ₩42,071 | ₩41,776 | ₩41,914 | +0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩41,615 | ₩42,057 | ₩41,361 | ₩42,057 | +1.06% | 1.6만 |
|---|
| 2026.09.11 | ₩41,736 | ₩41,749 | ₩41,495 | ₩41,508 | -0.55% | 4.2천 |
|---|
| 2026.09.10 | ₩41,589 | ₩41,756 | ₩41,295 | ₩41,295 | -0.71% | 2.8천 |
|---|
| 2026.09.09 | ₩41,970 | ₩42,238 | ₩41,874 | ₩41,874 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩41,957 | ₩42,573 | ₩41,957 | ₩42,234 | +0.66% | 2.7천 |
|---|
| 2026.09.04 | ₩42,633 | ₩42,633 | ₩42,245 | ₩42,558 | -0.18% | 4.4천 |
|---|
| 2026.09.03 | ₩42,867 | ₩42,889 | ₩42,513 | ₩42,889 | +0.05% | 3.1천 |
|---|
| 2026.09.02 | ₩42,352 | ₩43,155 | ₩42,352 | ₩42,821 | +1.11% | 5.1천 |
|---|
| 2026.09.01 | ₩42,285 | ₩42,285 | ₩42,071 | ₩42,254 | -0.07% | 9.1천 |
|---|
| 2026.08.31 | ₩42,084 | ₩42,546 | ₩41,830 | ₩42,546 | +1.10% | 1.3만 |
|---|
| 2026.08.28 | ₩43,396 | ₩43,396 | ₩42,361 | ₩42,361 | -2.39% | 2천 |
|---|
| 2026.08.27 | ₩43,704 | ₩43,704 | ₩43,471 | ₩43,471 | -0.53% | 6.7천 |
|---|
| 2026.08.26 | ₩43,396 | ₩43,611 | ₩43,356 | ₩43,509 | +0.26% | 2.8천 |
|---|
| 2026.08.25 | ₩43,825 | ₩43,892 | ₩43,584 | ₩43,735 | -0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩43,477 | ₩43,477 | ₩42,888 | ₩43,200 | -0.64% | 5천 |
|---|
| 2026.08.21 | ₩43,102 | ₩43,765 | ₩43,102 | ₩43,556 | +1.05% | 1.4만 |
|---|
| 2026.08.20 | ₩43,236 | ₩43,477 | ₩42,901 | ₩42,997 | -0.55% | 7.8천 |
|---|
| 2026.08.19 | ₩42,566 | ₩44,036 | ₩42,566 | ₩44,036 | +3.45% | 1.4만 |
|---|
| 2026.08.18 | ₩41,080 | ₩41,214 | ₩41,080 | ₩41,160 | +0.20% | 4.2천 |
|---|
| 2026.08.17 | ₩40,531 | ₩41,000 | ₩40,531 | ₩40,955 | +1.05% | 5천 |
|---|
| 2026.08.14 | ₩40,410 | ₩40,504 | ₩40,330 | ₩40,456 | +0.11% | 2.1천 |
|---|
| 2026.08.13 | ₩40,892 | ₩40,892 | ₩40,331 | ₩40,331 | -1.37% | 3.5천 |
|---|
| 2026.08.12 | ₩40,477 | ₩40,665 | ₩40,437 | ₩40,665 | +0.46% | 6.1천 |
|---|
| 2026.08.11 | ₩40,339 | ₩40,578 | ₩40,339 | ₩40,460 | +0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩39,928 | ₩40,692 | ₩39,928 | ₩40,627 | +1.75% | 2.9천 |
|---|
| 2026.08.07 | ₩39,446 | ₩39,990 | ₩39,286 | ₩39,990 | +1.38% | 9.3천 |
|---|
| 2026.08.06 | ₩38,737 | ₩38,798 | ₩38,563 | ₩38,798 | +0.16% | 3.7천 |
|---|
| 2026.08.05 | ₩38,723 | ₩38,884 | ₩38,437 | ₩38,616 | -0.28% | 2.6천 |
|---|
| 2026.08.04 | ₩37,860 | ₩38,405 | ₩37,860 | ₩38,405 | +1.44% | 2천 |
|---|
| 2026.08.03 | ₩37,706 | ₩37,826 | ₩37,505 | ₩37,749 | +0.11% | 2.6천 |
|---|
| 2026.07.31 | ₩37,706 | ₩37,719 | ₩37,317 | ₩37,485 | -0.59% | 4.9천 |
|---|
| 2026.07.30 | ₩37,960 | ₩38,458 | ₩37,960 | ₩38,458 | +1.31% | 4.1천 |
|---|
| 2026.07.29 | ₩38,335 | ₩38,335 | ₩38,095 | ₩38,095 | -0.63% | 1천 |
|---|
| 2026.07.28 | ₩38,214 | ₩38,442 | ₩37,893 | ₩38,378 | +0.43% | 3.5천 |
|---|
| 2026.07.27 | ₩38,268 | ₩38,268 | ₩37,990 | ₩37,990 | -0.73% | 1.3천 |
|---|
| 2026.07.24 | ₩37,819 | ₩37,963 | ₩37,813 | ₩37,963 | +0.38% | 4.5천 |
|---|
| 2026.07.23 | ₩37,773 | ₩38,228 | ₩37,773 | ₩38,209 | +1.16% | 5.7천 |
|---|
| 2026.07.22 | ₩38,322 | ₩38,322 | ₩37,886 | ₩37,886 | -1.14% | 1.1천 |
|---|
| 2026.07.21 | ₩38,161 | ₩38,449 | ₩38,054 | ₩38,449 | +0.75% | 4.8천 |
|---|
| 2026.07.20 | ₩38,656 | ₩38,656 | ₩37,959 | ₩37,959 | -1.80% | 3.3천 |
|---|
| 2026.07.17 | ₩38,161 | ₩38,683 | ₩37,799 | ₩38,605 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩39,138 | ₩39,192 | ₩38,402 | ₩38,579 | -1.43% | 1.7만 |
|---|
| 2026.07.15 | ₩38,884 | ₩39,058 | ₩38,589 | ₩39,058 | +0.45% | 5.6천 |
|---|
| 2026.07.14 | ₩38,884 | ₩39,004 | ₩38,549 | ₩38,917 | +0.09% | 3.7천 |
|---|
| 2026.07.13 | ₩39,393 | ₩39,393 | ₩38,536 | ₩38,919 | -1.20% | 2.6만 |
|---|
| 2026.07.10 | ₩40,611 | ₩40,611 | ₩39,312 | ₩39,578 | -2.55% | 9.1천 |
|---|
| 2026.07.09 | ₩40,330 | ₩40,337 | ₩40,143 | ₩40,310 | -0.05% | 5.8천 |
|---|
| 2026.07.08 | ₩39,902 | ₩39,902 | ₩39,165 | ₩39,591 | -0.78% | 1.3만 |
|---|
| 2026.07.07 | ₩40,169 | ₩40,397 | ₩39,954 | ₩40,155 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩39,353 | ₩39,553 | ₩39,112 | ₩39,316 | -0.09% | 1.4만 |
|---|
| 2026.07.02 | ₩39,058 | ₩39,433 | ₩39,018 | ₩39,334 | +0.71% | 2.1만 |
|---|
| 2026.07.01 | ₩38,228 | ₩38,911 | ₩38,228 | ₩38,754 | +1.38% | 7.3천 |
|---|
| 2026.06.30 | ₩38,322 | ₩38,322 | ₩38,078 | ₩38,194 | -0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩38,081 | ₩38,178 | ₩37,719 | ₩38,178 | +0.26% | 1.2만 |
|---|
| 2026.06.26 | ₩37,143 | ₩37,900 | ₩37,143 | ₩37,830 | +1.85% | 7.7천 |
|---|
| 2026.06.25 | ₩37,344 | ₩37,538 | ₩36,956 | ₩37,011 | -0.89% | 6.4천 |
|---|
| 2026.06.24 | ₩36,286 | ₩36,501 | ₩36,126 | ₩36,139 | -0.41% | 5.4천 |
|---|
| 2026.06.23 | ₩34,894 | ₩35,577 | ₩34,894 | ₩35,334 | +1.26% | 1.1만 |
|---|
| 2026.06.22 | ₩35,095 | ₩35,162 | ₩34,876 | ₩34,975 | -0.34% | 4.9천 |
|---|
| 2026.06.18 | ₩34,813 | ₩34,974 | ₩34,641 | ₩34,951 | +0.40% | 6.1천 |
|---|
| 2026.06.17 | ₩34,760 | ₩35,001 | ₩34,385 | ₩34,583 | -0.51% | 5.1천 |
|---|
| 2026.06.16 | ₩34,599 | ₩34,693 | ₩34,386 | ₩34,420 | -0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩34,452 | ₩34,673 | ₩34,372 | ₩34,500 | +0.14% | 7.3천 |
|---|
| 2026.06.12 | ₩34,211 | ₩34,439 | ₩33,916 | ₩34,194 | -0.05% | 4.1천 |
|---|
| 2026.06.11 | ₩33,421 | ₩34,125 | ₩33,421 | ₩34,125 | +2.11% | 3천 |
|---|
| 2026.06.10 | ₩33,756 | ₩34,054 | ₩33,365 | ₩33,365 | -1.16% | 3.5천 |
|---|
| 2026.06.09 | ₩33,073 | ₩33,757 | ₩33,073 | ₩33,757 | +2.07% | 7.3천 |
|---|
| 2026.06.08 | ₩33,153 | ₩33,153 | ₩32,618 | ₩32,651 | -1.51% | 5.6천 |
|---|
| 2026.06.05 | ₩33,662 | ₩33,662 | ₩32,792 | ₩32,885 | -2.31% | 1.1만 |
|---|
| 2026.06.04 | ₩33,019 | ₩34,077 | ₩33,019 | ₩33,749 | +2.21% | 7.5천 |
|---|
| 2026.06.03 | ₩32,751 | ₩32,845 | ₩32,705 | ₩32,838 | +0.27% | 6.1천 |
|---|
| 2026.06.02 | ₩32,825 | ₩32,871 | ₩32,758 | ₩32,852 | +0.08% | 9.1천 |
|---|
| 2026.06.01 | ₩33,381 | ₩33,582 | ₩33,300 | ₩33,354 | -0.08% | 6.3천 |
|---|
| 2026.05.29 | ₩33,916 | ₩33,916 | ₩33,622 | ₩33,695 | -0.65% | 6천 |
|---|
| 2026.05.28 | ₩33,193 | ₩33,876 | ₩33,193 | ₩33,825 | +1.90% | 5.1천 |
|---|
| 2026.05.27 | ₩33,387 | ₩33,675 | ₩33,034 | ₩33,184 | -0.61% | 9천 |
|---|
| 2026.05.26 | ₩33,260 | ₩33,341 | ₩33,113 | ₩33,255 | -0.02% | 6.5천 |
|---|
| 2026.05.22 | ₩33,421 | ₩33,555 | ₩33,086 | ₩33,142 | -0.83% | 7.1천 |
|---|
| 2026.05.21 | ₩32,952 | ₩33,347 | ₩32,952 | ₩33,240 | +0.87% | 5.5천 |
|---|
| 2026.05.20 | ₩32,323 | ₩32,979 | ₩32,323 | ₩32,972 | +2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩31,961 | ₩32,336 | ₩31,961 | ₩32,212 | +0.78% | 8.1천 |
|---|
| 2026.05.18 | ₩32,243 | ₩32,323 | ₩31,802 | ₩32,014 | -0.71% | 7.1천 |
|---|
| 2026.05.15 | ₩32,832 | ₩32,832 | ₩32,164 | ₩32,212 | -1.89% | 7.4천 |
|---|
| 2026.05.14 | ₩33,300 | ₩33,300 | ₩32,805 | ₩33,080 | -0.66% | 1.3만 |
|---|
| 2026.05.13 | ₩32,979 | ₩33,146 | ₩32,966 | ₩33,146 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩32,805 | ₩33,220 | ₩32,698 | ₩33,220 | +1.27% | 6.6천 |
|---|
| 2026.05.11 | ₩33,233 | ₩33,327 | ₩32,577 | ₩32,685 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩33,461 | ₩33,461 | ₩33,033 | ₩33,120 | -1.02% | 5.9천 |
|---|
| 2026.05.07 | ₩33,662 | ₩33,702 | ₩33,274 | ₩33,632 | -0.09% | 5.2만 |
|---|
| 2026.05.06 | ₩33,876 | ₩33,876 | ₩33,663 | ₩33,829 | -0.14% | 57.1만 |
|---|
| 2026.05.05 | ₩33,863 | ₩33,863 | ₩33,354 | ₩33,591 | -0.80% | 8.9천 |
|---|
| 2026.05.04 | ₩33,421 | ₩33,428 | ₩33,260 | ₩33,428 | +0.02% | 2.9만 |
|---|
| 2026.05.01 | ₩33,300 | ₩33,300 | ₩33,069 | ₩33,069 | -0.70% | 7.5천 |
|---|
| 2026.04.30 | ₩32,513 | ₩33,213 | ₩32,513 | ₩33,213 | +2.15% | 6.2천 |
|---|
| 2026.04.29 | ₩32,885 | ₩32,885 | ₩32,229 | ₩32,470 | -1.26% | 6.5천 |
|---|
| 2026.04.28 | ₩33,769 | ₩33,769 | ₩33,114 | ₩33,152 | -1.83% | 4.2천 |
|---|
| 2026.04.27 | ₩33,568 | ₩33,957 | ₩33,555 | ₩33,563 | -0.02% | 9.4천 |
|---|
| 2026.04.24 | ₩33,528 | ₩33,713 | ₩33,495 | ₩33,635 | +0.32% | 4.8천 |
|---|
| 2026.04.23 | ₩34,010 | ₩34,010 | ₩33,428 | ₩33,716 | -0.87% | 9.4천 |
|---|
| 2026.04.22 | ₩34,599 | ₩34,800 | ₩34,479 | ₩34,578 | -0.06% | 9.1천 |
|---|
| 2026.04.21 | ₩35,175 | ₩35,175 | ₩34,693 | ₩34,752 | -1.20% | 4.3천 |
|---|
| 2026.04.20 | ₩35,014 | ₩35,188 | ₩35,014 | ₩35,095 | +0.23% | 2.6천 |
|---|
| 2026.04.17 | ₩34,921 | ₩35,229 | ₩34,921 | ₩35,061 | +0.40% | 2.8천 |
|---|
| 2026.04.16 | ₩34,639 | ₩34,639 | ₩34,365 | ₩34,448 | -0.55% | 6.7천 |
|---|
| 2026.04.15 | ₩34,639 | ₩34,921 | ₩34,519 | ₩34,720 | +0.23% | 2.5천 |
|---|
| 2026.04.14 | ₩34,064 | ₩34,761 | ₩34,064 | ₩34,617 | +1.62% | 4천 |
|---|
| 2026.04.13 | ₩33,233 | ₩33,983 | ₩33,233 | ₩33,983 | +2.26% | 3.1천 |
|---|
| 2026.04.10 | ₩33,394 | ₩33,394 | ₩33,140 | ₩33,247 | -0.44% | 1.6천 |
|---|
| 2026.04.09 | ₩33,541 | ₩33,849 | ₩33,327 | ₩33,689 | +0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩34,050 | ₩34,050 | ₩33,689 | ₩33,770 | -0.82% | 7.5천 |
|---|
| 2026.04.07 | ₩32,952 | ₩33,769 | ₩32,631 | ₩33,292 | +1.03% | 7천 |
|---|
| 2026.04.06 | ₩33,207 | ₩33,240 | ₩33,140 | ₩33,154 | -0.16% | 1.9천 |
|---|
| 2026.04.02 | ₩32,470 | ₩33,035 | ₩32,470 | ₩33,035 | +1.74% | 1.5만 |
|---|
| 2026.04.01 | ₩33,193 | ₩33,220 | ₩32,966 | ₩33,059 | -0.40% | 5천 |
|---|
| 2026.03.31 | ₩32,698 | ₩32,893 | ₩32,403 | ₩32,893 | +0.60% | 4.2천 |
|---|
| 2026.03.30 | ₩31,761 | ₩31,761 | ₩31,439 | ₩31,534 | -0.71% | 5.1천 |
|---|
| 2026.03.27 | ₩32,243 | ₩32,310 | ₩31,633 | ₩31,639 | -1.87% | 5.1천 |
|---|
| 2026.03.26 | ₩32,718 | ₩32,718 | ₩32,497 | ₩32,497 | -0.68% | 1.6천 |
|---|
| 2026.03.25 | ₩32,390 | ₩32,805 | ₩32,390 | ₩32,658 | +0.83% | 4.4천 |
|---|
| 2026.03.24 | ₩31,921 | ₩32,129 | ₩31,881 | ₩32,082 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩32,537 | ₩32,537 | ₩32,310 | ₩32,344 | -0.59% | 2.2천 |
|---|
| 2026.03.20 | ₩32,484 | ₩32,484 | ₩31,908 | ₩32,035 | -1.38% | 2.9천 |
|---|
| 2026.03.19 | ₩32,518 | ₩32,772 | ₩32,363 | ₩32,635 | +0.36% | 2.1천 |
|---|
| 2026.03.18 | ₩32,524 | ₩32,751 | ₩32,443 | ₩32,481 | -0.13% | 2.4천 |
|---|
| 2026.03.17 | ₩33,233 | ₩33,274 | ₩33,059 | ₩33,094 | -0.42% | 5.5천 |
|---|
| 2026.03.16 | ₩32,778 | ₩32,979 | ₩32,778 | ₩32,913 | +0.41% | 4.4천 |
|---|
| 2026.03.13 | ₩32,926 | ₩32,966 | ₩32,109 | ₩32,209 | -2.18% | 5.9천 |
|---|
| 2026.03.12 | ₩33,381 | ₩33,381 | ₩32,644 | ₩32,644 | -2.21% | 7.4천 |
|---|
| 2026.03.11 | ₩33,756 | ₩33,756 | ₩33,341 | ₩33,588 | -0.50% | 1.4만 |
|---|
| 2026.03.10 | ₩33,849 | ₩34,224 | ₩33,782 | ₩33,829 | -0.06% | 4.5천 |
|---|
| 2026.03.09 | ₩33,260 | ₩34,198 | ₩33,260 | ₩34,177 | +2.76% | 2.3만 |
|---|
| 2026.03.06 | ₩33,341 | ₩33,702 | ₩33,327 | ₩33,634 | +0.88% | 8.4천 |
|---|
| 2026.03.05 | ₩34,412 | ₩34,412 | ₩33,840 | ₩34,070 | -0.99% | 2.6만 |
|---|
| 2026.03.04 | ₩34,559 | ₩34,827 | ₩34,552 | ₩34,709 | +0.43% | 4.3천 |
|---|
| 2026.03.03 | ₩34,050 | ₩34,519 | ₩33,675 | ₩34,238 | +0.55% | 7.9천 |
|---|
| 2026.03.02 | ₩34,586 | ₩34,974 | ₩34,586 | ₩34,834 | +0.72% | 4천 |
|---|
| 2026.02.27 | ₩34,921 | ₩35,108 | ₩34,894 | ₩35,095 | +0.50% | 5.8천 |
|---|
| 2026.02.26 | ₩34,907 | ₩35,215 | ₩34,737 | ₩35,215 | +0.88% | 8.9천 |
|---|
| 2026.02.25 | ₩35,215 | ₩35,510 | ₩35,081 | ₩35,155 | -0.17% | 3.4천 |
|---|
| 2026.02.24 | ₩34,827 | ₩35,081 | ₩34,827 | ₩35,081 | +0.73% | 3.6천 |
|---|
| 2026.02.23 | ₩34,867 | ₩35,202 | ₩34,733 | ₩34,807 | -0.17% | 5천 |
|---|
| 2026.02.20 | ₩34,988 | ₩35,188 | ₩34,787 | ₩34,941 | -0.13% | 6.5천 |
|---|
| 2026.02.19 | ₩34,854 | ₩35,170 | ₩34,626 | ₩35,170 | +0.91% | 4.8천 |
|---|
| 2026.02.18 | ₩34,706 | ₩35,014 | ₩34,706 | ₩34,980 | +0.79% | 5.3천 |
|---|
| 2026.02.17 | ₩33,957 | ₩34,787 | ₩33,957 | ₩34,559 | +1.77% | 5.3천 |
|---|
| 2026.02.13 | ₩34,372 | ₩34,372 | ₩33,742 | ₩33,742 | -1.83% | 2.7천 |
|---|
| 2026.02.12 | ₩34,479 | ₩34,479 | ₩33,622 | ₩33,754 | -2.10% | 2.2만 |
|---|
| 2026.02.11 | ₩34,479 | ₩34,479 | ₩33,809 | ₩34,325 | -0.45% | 8.6천 |
|---|
| 2026.02.10 | ₩34,613 | ₩34,947 | ₩34,613 | ₩34,659 | +0.14% | 4.9천 |
|---|
| 2026.02.09 | ₩34,546 | ₩34,639 | ₩34,227 | ₩34,519 | -0.08% | 6천 |
|---|
| 2026.02.06 | ₩34,171 | ₩34,519 | ₩34,171 | ₩34,519 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩34,800 | ₩35,155 | ₩33,971 | ₩33,997 | -2.31% | 6.5천 |
|---|
| 2026.02.04 | ₩35,617 | ₩35,617 | ₩34,775 | ₩34,970 | -1.82% | 4.9천 |
|---|
| 2026.02.03 | ₩36,032 | ₩36,032 | ₩35,342 | ₩35,626 | -1.13% | 2.1천 |
|---|
| 2026.02.02 | ₩35,630 | ₩36,019 | ₩35,630 | ₩35,974 | +0.97% | 4천 |
|---|
| 2026.01.30 | ₩35,938 | ₩36,206 | ₩35,577 | ₩35,716 | -0.62% | 3.8천 |
|---|
| 2026.01.29 | ₩36,126 | ₩36,230 | ₩35,898 | ₩36,119 | -0.02% | 6천 |
|---|
| 2026.01.28 | ₩36,916 | ₩36,916 | ₩36,360 | ₩36,360 | -1.51% | 1.1만 |
|---|
| 2026.01.27 | ₩37,210 | ₩37,237 | ₩36,902 | ₩36,989 | -0.59% | 5.3천 |
|---|
| 2026.01.26 | ₩37,117 | ₩37,304 | ₩36,942 | ₩37,200 | +0.22% | 4천 |
|---|
| 2026.01.23 | ₩37,438 | ₩37,545 | ₩36,983 | ₩37,083 | -0.95% | 7.2천 |
|---|
| 2026.01.22 | ₩37,558 | ₩37,960 | ₩37,545 | ₩37,712 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩37,050 | ₩37,451 | ₩36,956 | ₩37,418 | +0.99% | 1.3만 |
|---|
| 2026.01.20 | ₩36,193 | ₩36,956 | ₩36,057 | ₩36,926 | +2.03% | 6.2천 |
|---|
| 2026.01.16 | ₩37,074 | ₩37,074 | ₩36,782 | ₩36,782 | -0.79% | 4천 |
|---|
| 2026.01.15 | ₩36,728 | ₩36,996 | ₩36,634 | ₩36,853 | +0.34% | 7.5천 |
|---|
| 2026.01.14 | ₩36,568 | ₩36,876 | ₩36,460 | ₩36,862 | +0.81% | 1.1만 |
|---|
| 2026.01.13 | ₩36,876 | ₩36,876 | ₩36,353 | ₩36,491 | -1.04% | 8천 |
|---|
| 2026.01.12 | ₩37,183 | ₩37,183 | ₩36,389 | ₩36,755 | -1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩37,237 | ₩37,431 | ₩37,197 | ₩37,209 | -0.08% | 3.3천 |
|---|
| 2026.01.08 | ₩37,491 | ₩37,491 | ₩36,942 | ₩37,117 | -1.00% | 8천 |
|---|
| 2026.01.07 | ₩37,325 | ₩37,625 | ₩37,325 | ₩37,512 | +0.50% | 1.5만 |
|---|
| 2026.01.06 | ₩36,219 | ₩36,955 | ₩36,219 | ₩36,916 | +1.92% | 8.2천 |
|---|
| 2026.01.05 | ₩35,938 | ₩36,059 | ₩35,670 | ₩36,059 | +0.34% | 2.9만 |
|---|
| 2026.01.02 | ₩36,353 | ₩36,353 | ₩35,871 | ₩36,002 | -0.97% | 6.1천 |
|---|
| 2025.12.31 | ₩36,273 | ₩36,353 | ₩36,219 | ₩36,219 | -0.15% | 8.5천 |
|---|
| 2025.12.30 | ₩36,474 | ₩36,494 | ₩36,219 | ₩36,313 | -0.44% | 2.5천 |
|---|
| 2025.12.29 | ₩36,675 | ₩36,693 | ₩36,393 | ₩36,507 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩36,996 | ₩36,996 | ₩36,728 | ₩36,768 | -0.62% | 3.7천 |
|---|
| 2025.12.24 | ₩36,909 | ₩36,969 | ₩36,909 | ₩36,967 | +0.16% | 1.2천 |
|---|
| 2025.12.23 | ₩36,889 | ₩36,929 | ₩36,798 | ₩36,829 | -0.16% | 900 |
|---|
| 2025.12.22 | ₩36,740 | ₩37,103 | ₩36,740 | ₩37,038 | +0.81% | 2.9천 |
|---|
| 2025.12.19 | ₩36,300 | ₩36,590 | ₩36,300 | ₩36,460 | +0.44% | 2.9천 |
|---|
| 2025.12.18 | ₩36,380 | ₩36,380 | ₩36,059 | ₩36,059 | -0.88% | 4천 |
|---|
| 2025.12.17 | ₩36,648 | ₩36,759 | ₩36,268 | ₩36,268 | -1.04% | 2천 |
|---|
| 2025.12.16 | ₩36,688 | ₩36,719 | ₩36,367 | ₩36,527 | -0.44% | 1.1만 |
|---|
| 2025.12.15 | ₩37,237 | ₩37,237 | ₩36,770 | ₩36,770 | -1.25% | 4.1천 |
|---|
| 2025.12.12 | ₩37,103 | ₩37,224 | ₩36,894 | ₩37,070 | -0.09% | 5.3천 |
|---|
| 2025.12.11 | ₩36,983 | ₩37,331 | ₩36,983 | ₩37,171 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩37,304 | ₩37,491 | ₩37,183 | ₩37,485 | +0.48% | 3.6천 |
|---|
| 2025.12.09 | ₩37,853 | ₩37,853 | ₩37,130 | ₩37,170 | -1.80% | 5.9천 |
|---|
| 2025.12.08 | ₩38,281 | ₩38,281 | ₩37,893 | ₩37,955 | -0.85% | 5.4천 |
|---|
| 2025.12.05 | ₩38,221 | ₩38,268 | ₩37,960 | ₩37,960 | -0.68% | 9.3천 |
|---|
| 2025.12.04 | ₩38,040 | ₩38,214 | ₩37,973 | ₩38,208 | +0.44% | 1.2만 |
|---|
| 2025.12.03 | ₩37,612 | ₩38,107 | ₩37,612 | ₩38,067 | +1.21% | 5.8천 |
|---|
| 2025.12.02 | ₩38,014 | ₩38,014 | ₩37,599 | ₩37,605 | -1.07% | 3.4천 |
|---|
| 2025.12.01 | ₩38,348 | ₩38,362 | ₩37,853 | ₩37,984 | -0.95% | 1.2만 |
|---|
| 2025.11.28 | ₩38,441 | ₩38,928 | ₩38,423 | ₩38,609 | +0.44% | 1.6만 |
|---|
| 2025.11.26 | ₩38,429 | ₩38,563 | ₩38,415 | ₩38,462 | +0.09% | 9.1천 |
|---|
| 2025.11.25 | ₩38,121 | ₩38,415 | ₩38,000 | ₩38,415 | +0.77% | 7.9천 |
|---|
| 2025.11.24 | ₩37,317 | ₩37,814 | ₩37,317 | ₩37,814 | +1.33% | 1.9만 |
|---|
| 2025.11.21 | ₩36,487 | ₩37,344 | ₩36,487 | ₩37,173 | +1.88% | 5천 |
|---|
| 2025.11.20 | ₩37,331 | ₩37,402 | ₩36,475 | ₩36,475 | -2.29% | 8.6천 |
|---|
| 2025.11.19 | ₩36,313 | ₩36,715 | ₩36,032 | ₩36,661 | +0.96% | 2.2만 |
|---|
| 2025.11.18 | ₩35,952 | ₩36,340 | ₩35,865 | ₩36,222 | +0.75% | 6.7천 |
|---|
| 2025.11.17 | ₩36,193 | ₩36,451 | ₩36,123 | ₩36,123 | -0.19% | 1.9천 |
|---|
| 2025.11.14 | ₩35,911 | ₩36,692 | ₩35,911 | ₩36,327 | +1.16% | 8.7천 |
|---|
| 2025.11.13 | ₩36,380 | ₩36,501 | ₩36,095 | ₩36,095 | -0.78% | 1.2만 |
|---|
| 2025.11.12 | ₩36,487 | ₩36,701 | ₩36,393 | ₩36,582 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩35,644 | ₩36,313 | ₩35,644 | ₩36,313 | +1.88% | 8.6천 |
|---|
| 2025.11.10 | ₩35,403 | ₩35,644 | ₩35,282 | ₩35,644 | +0.68% | 6.8천 |
|---|
| 2025.11.07 | ₩34,297 | ₩34,297 | ₩34,144 | ₩34,151 | -0.43% | 4.1천 |
|---|
| 2025.11.06 | ₩34,599 | ₩34,880 | ₩34,599 | ₩34,753 | +0.45% | 2천 |
|---|
| 2025.11.05 | ₩34,733 | ₩34,744 | ₩34,398 | ₩34,646 | -0.25% | 2.4천 |
|---|
| 2025.11.04 | ₩34,680 | ₩35,042 | ₩34,680 | ₩34,824 | +0.42% | 2.9천 |
|---|
| 2025.11.03 | ₩35,108 | ₩35,108 | ₩34,318 | ₩34,831 | -0.79% | 7.2천 |
|---|
| 2025.10.31 | ₩35,101 | ₩35,148 | ₩34,921 | ₩35,105 | +0.01% | 4.7천 |
|---|
| 2025.10.30 | ₩35,296 | ₩35,523 | ₩35,168 | ₩35,168 | -0.36% | 5천 |
|---|
| 2025.10.29 | ₩35,510 | ₩35,637 | ₩35,283 | ₩35,291 | -0.61% | 4.9천 |
|---|
| 2025.10.28 | ₩35,764 | ₩35,764 | ₩35,523 | ₩35,570 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩35,617 | ₩35,871 | ₩35,577 | ₩35,836 | +0.62% | 6.4천 |
|---|
| 2025.10.24 | ₩35,590 | ₩35,590 | ₩35,432 | ₩35,432 | -0.44% | 1.2만 |
|---|
| 2025.10.23 | ₩35,322 | ₩35,433 | ₩35,322 | ₩35,409 | +0.25% | 1.6천 |
|---|
| 2025.10.22 | ₩35,630 | ₩35,712 | ₩35,227 | ₩35,310 | -0.90% | 2.4천 |
|---|
| 2025.10.21 | ₩35,467 | ₩35,617 | ₩35,467 | ₩35,500 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩35,202 | ₩35,549 | ₩35,202 | ₩35,510 | +0.87% | 3.7천 |
|---|
| 2025.10.17 | ₩34,939 | ₩34,985 | ₩34,760 | ₩34,907 | -0.09% | 4.6천 |
|---|
| 2025.10.16 | ₩34,965 | ₩35,089 | ₩34,706 | ₩34,871 | -0.27% | 8.4천 |
|---|
| 2025.10.15 | ₩34,720 | ₩35,014 | ₩34,720 | ₩34,862 | +0.41% | 5.8천 |
|---|
| 2025.10.14 | ₩33,983 | ₩34,680 | ₩33,983 | ₩34,500 | +1.52% | 4천 |
|---|
| 2025.10.13 | ₩34,171 | ₩34,471 | ₩34,171 | ₩34,354 | +0.54% | 3.8천 |
|---|
| 2025.10.10 | ₩34,773 | ₩34,773 | ₩34,090 | ₩34,104 | -1.93% | 5천 |
|---|