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 | ₩41,900 | ₩42,047 | ₩41,458 | ₩42,047 | +0.35% | 2천 |
| 2026.10.08 | ₩40,962 | ₩40,962 | ₩40,105 | ₩40,932 | -0.08% | 8.4천 |
| 2026.10.07 | ₩41,163 | ₩42,074 | ₩41,163 | ₩41,580 | +1.01% | 7.1천 |
| 2026.10.06 | ₩44,056 | ₩44,170 | ₩41,163 | ₩41,858 | -4.99% | 5만 |
| 2026.10.05 | ₩43,085 | ₩43,741 | ₩42,944 | ₩43,698 | +1.42% | 4.4천 |
| 2026.10.02 | ₩42,864 | ₩42,864 | ₩42,449 | ₩42,607 | -0.60% | 9.1천 |
| 2026.10.01 | ₩43,279 | ₩43,279 | ₩42,394 | ₩42,394 | -2.05% | 3.8천 |
| 2026.09.30 | ₩43,519 | ₩43,841 | ₩43,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,369 |
| -0.34% |
| 1.1만 |
| 2026.09.29 | ₩43,359 | ₩43,607 | ₩42,960 | ₩43,453 | +0.22% | 3.1천 |
|---|
| 2026.09.28 | ₩42,877 | ₩43,507 | ₩42,851 | ₩43,449 | +1.33% | 6.1천 |
|---|
| 2026.09.25 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩42,636 | ₩43,167 | ₩42,563 | ₩43,167 | +1.24% | 3.1천 |
|---|
| 2026.09.23 | ₩43,333 | ₩43,333 | ₩42,154 | ₩42,300 | -2.38% | 3.4천 |
|---|
| 2026.09.22 | ₩43,078 | ₩43,453 | ₩43,078 | ₩43,359 | +0.65% | 6천 |
|---|
| 2026.09.21 | ₩42,824 | ₩42,824 | ₩42,690 | ₩42,760 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩42,904 | ₩42,904 | ₩42,355 | ₩42,381 | -1.22% | 3천 |
|---|
| 2026.09.17 | ₩42,529 | ₩43,145 | ₩42,529 | ₩42,974 | +1.05% | 4.1만 |
|---|
| 2026.09.16 | ₩42,141 | ₩42,556 | ₩41,793 | ₩41,908 | -0.55% | 5.5천 |
|---|
| 2026.09.15 | ₩41,806 | ₩42,074 | ₩41,779 | ₩41,917 | +0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩41,619 | ₩42,061 | ₩41,364 | ₩42,061 | +1.06% | 1.6만 |
|---|
| 2026.09.11 | ₩41,739 | ₩41,753 | ₩41,498 | ₩41,511 | -0.55% | 4.2천 |
|---|
| 2026.09.10 | ₩41,592 | ₩41,759 | ₩41,299 | ₩41,299 | -0.71% | 2.8천 |
|---|
| 2026.09.09 | ₩41,973 | ₩42,241 | ₩41,877 | ₩41,877 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩41,960 | ₩42,576 | ₩41,960 | ₩42,237 | +0.66% | 2.7천 |
|---|
| 2026.09.04 | ₩42,636 | ₩42,636 | ₩42,248 | ₩42,561 | -0.18% | 4.4천 |
|---|
| 2026.09.03 | ₩42,871 | ₩42,892 | ₩42,516 | ₩42,892 | +0.05% | 3.1천 |
|---|
| 2026.09.02 | ₩42,355 | ₩43,159 | ₩42,355 | ₩42,824 | +1.11% | 5.1천 |
|---|
| 2026.09.01 | ₩42,288 | ₩42,288 | ₩42,074 | ₩42,257 | -0.07% | 9.1천 |
|---|
| 2026.08.31 | ₩42,087 | ₩42,549 | ₩41,833 | ₩42,549 | +1.10% | 1.3만 |
|---|
| 2026.08.28 | ₩43,400 | ₩43,400 | ₩42,364 | ₩42,364 | -2.39% | 2천 |
|---|
| 2026.08.27 | ₩43,708 | ₩43,708 | ₩43,475 | ₩43,475 | -0.53% | 6.7천 |
|---|
| 2026.08.26 | ₩43,400 | ₩43,614 | ₩43,359 | ₩43,512 | +0.26% | 2.8천 |
|---|
| 2026.08.25 | ₩43,828 | ₩43,895 | ₩43,587 | ₩43,738 | -0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩43,480 | ₩43,480 | ₩42,891 | ₩43,203 | -0.64% | 5천 |
|---|
| 2026.08.21 | ₩43,105 | ₩43,768 | ₩43,105 | ₩43,559 | +1.05% | 1.4만 |
|---|
| 2026.08.20 | ₩43,239 | ₩43,480 | ₩42,904 | ₩43,001 | -0.55% | 7.8천 |
|---|
| 2026.08.19 | ₩42,569 | ₩44,040 | ₩42,569 | ₩44,040 | +3.45% | 1.4만 |
|---|
| 2026.08.18 | ₩41,083 | ₩41,217 | ₩41,083 | ₩41,163 | +0.20% | 4.2천 |
|---|
| 2026.08.17 | ₩40,534 | ₩41,003 | ₩40,534 | ₩40,958 | +1.05% | 5천 |
|---|
| 2026.08.14 | ₩40,413 | ₩40,507 | ₩40,333 | ₩40,459 | +0.11% | 2.1천 |
|---|
| 2026.08.13 | ₩40,896 | ₩40,896 | ₩40,334 | ₩40,334 | -1.37% | 3.5천 |
|---|
| 2026.08.12 | ₩40,480 | ₩40,668 | ₩40,440 | ₩40,668 | +0.46% | 6.1천 |
|---|
| 2026.08.11 | ₩40,342 | ₩40,581 | ₩40,342 | ₩40,463 | +0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩39,931 | ₩40,695 | ₩39,931 | ₩40,630 | +1.75% | 2.9천 |
|---|
| 2026.08.07 | ₩39,449 | ₩39,993 | ₩39,289 | ₩39,993 | +1.38% | 9.3천 |
|---|
| 2026.08.06 | ₩38,740 | ₩38,801 | ₩38,566 | ₩38,801 | +0.16% | 3.7천 |
|---|
| 2026.08.05 | ₩38,726 | ₩38,887 | ₩38,440 | ₩38,619 | -0.28% | 2.6천 |
|---|
| 2026.08.04 | ₩37,862 | ₩38,407 | ₩37,862 | ₩38,407 | +1.44% | 2천 |
|---|
| 2026.08.03 | ₩37,708 | ₩37,829 | ₩37,508 | ₩37,751 | +0.11% | 2.6천 |
|---|
| 2026.07.31 | ₩37,708 | ₩37,722 | ₩37,320 | ₩37,488 | -0.59% | 4.9천 |
|---|
| 2026.07.30 | ₩37,963 | ₩38,461 | ₩37,963 | ₩38,461 | +1.31% | 4.1천 |
|---|
| 2026.07.29 | ₩38,338 | ₩38,338 | ₩38,098 | ₩38,098 | -0.63% | 1천 |
|---|
| 2026.07.28 | ₩38,217 | ₩38,445 | ₩37,896 | ₩38,381 | +0.43% | 3.5천 |
|---|
| 2026.07.27 | ₩38,271 | ₩38,271 | ₩37,992 | ₩37,992 | -0.73% | 1.3천 |
|---|
| 2026.07.24 | ₩37,822 | ₩37,966 | ₩37,816 | ₩37,966 | +0.38% | 4.5천 |
|---|
| 2026.07.23 | ₩37,775 | ₩38,231 | ₩37,775 | ₩38,212 | +1.16% | 5.7천 |
|---|
| 2026.07.22 | ₩38,324 | ₩38,324 | ₩37,889 | ₩37,889 | -1.14% | 1.1천 |
|---|
| 2026.07.21 | ₩38,164 | ₩38,452 | ₩38,057 | ₩38,452 | +0.75% | 4.8천 |
|---|
| 2026.07.20 | ₩38,659 | ₩38,659 | ₩37,962 | ₩37,962 | -1.80% | 3.3천 |
|---|
| 2026.07.17 | ₩38,164 | ₩38,686 | ₩37,802 | ₩38,608 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩39,141 | ₩39,195 | ₩38,405 | ₩38,582 | -1.43% | 1.7만 |
|---|
| 2026.07.15 | ₩38,887 | ₩39,061 | ₩38,592 | ₩39,061 | +0.45% | 5.6천 |
|---|
| 2026.07.14 | ₩38,887 | ₩39,007 | ₩38,552 | ₩38,920 | +0.09% | 3.7천 |
|---|
| 2026.07.13 | ₩39,396 | ₩39,396 | ₩38,539 | ₩38,922 | -1.20% | 2.6만 |
|---|
| 2026.07.10 | ₩40,614 | ₩40,614 | ₩39,315 | ₩39,581 | -2.55% | 9.1천 |
|---|
| 2026.07.09 | ₩40,333 | ₩40,340 | ₩40,146 | ₩40,313 | -0.05% | 5.8천 |
|---|
| 2026.07.08 | ₩39,905 | ₩39,905 | ₩39,168 | ₩39,594 | -0.78% | 1.3만 |
|---|
| 2026.07.07 | ₩40,172 | ₩40,400 | ₩39,957 | ₩40,158 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩39,356 | ₩39,556 | ₩39,115 | ₩39,319 | -0.09% | 1.4만 |
|---|
| 2026.07.02 | ₩39,061 | ₩39,436 | ₩39,021 | ₩39,337 | +0.71% | 2.1만 |
|---|
| 2026.07.01 | ₩38,231 | ₩38,914 | ₩38,231 | ₩38,757 | +1.38% | 7.3천 |
|---|
| 2026.06.30 | ₩38,324 | ₩38,324 | ₩38,081 | ₩38,197 | -0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩38,083 | ₩38,181 | ₩37,722 | ₩38,181 | +0.26% | 1.2만 |
|---|
| 2026.06.26 | ₩37,146 | ₩37,903 | ₩37,146 | ₩37,833 | +1.85% | 7.7천 |
|---|
| 2026.06.25 | ₩37,347 | ₩37,541 | ₩36,959 | ₩37,014 | -0.89% | 6.4천 |
|---|
| 2026.06.24 | ₩36,289 | ₩36,503 | ₩36,128 | ₩36,142 | -0.41% | 5.4천 |
|---|
| 2026.06.23 | ₩34,896 | ₩35,579 | ₩34,896 | ₩35,337 | +1.26% | 1.1만 |
|---|
| 2026.06.22 | ₩35,097 | ₩35,164 | ₩34,879 | ₩34,978 | -0.34% | 4.9천 |
|---|
| 2026.06.18 | ₩34,816 | ₩34,977 | ₩34,643 | ₩34,954 | +0.40% | 6.1천 |
|---|
| 2026.06.17 | ₩34,763 | ₩35,004 | ₩34,388 | ₩34,586 | -0.51% | 5.1천 |
|---|
| 2026.06.16 | ₩34,602 | ₩34,696 | ₩34,389 | ₩34,422 | -0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩34,455 | ₩34,675 | ₩34,374 | ₩34,503 | +0.14% | 7.3천 |
|---|
| 2026.06.12 | ₩34,213 | ₩34,441 | ₩33,919 | ₩34,196 | -0.05% | 4.1천 |
|---|
| 2026.06.11 | ₩33,423 | ₩34,128 | ₩33,423 | ₩34,128 | +2.11% | 3천 |
|---|
| 2026.06.10 | ₩33,758 | ₩34,057 | ₩33,367 | ₩33,367 | -1.16% | 3.5천 |
|---|
| 2026.06.09 | ₩33,075 | ₩33,760 | ₩33,075 | ₩33,760 | +2.07% | 7.3천 |
|---|
| 2026.06.08 | ₩33,156 | ₩33,156 | ₩32,620 | ₩32,653 | -1.51% | 5.6천 |
|---|
| 2026.06.05 | ₩33,664 | ₩33,664 | ₩32,794 | ₩32,888 | -2.31% | 1.1만 |
|---|
| 2026.06.04 | ₩33,022 | ₩34,080 | ₩33,022 | ₩33,752 | +2.21% | 7.5천 |
|---|
| 2026.06.03 | ₩32,754 | ₩32,848 | ₩32,707 | ₩32,841 | +0.27% | 6.1천 |
|---|
| 2026.06.02 | ₩32,828 | ₩32,873 | ₩32,761 | ₩32,854 | +0.08% | 9.1천 |
|---|
| 2026.06.01 | ₩33,383 | ₩33,584 | ₩33,303 | ₩33,356 | -0.08% | 6.3천 |
|---|
| 2026.05.29 | ₩33,919 | ₩33,919 | ₩33,624 | ₩33,698 | -0.65% | 6천 |
|---|
| 2026.05.28 | ₩33,196 | ₩33,879 | ₩33,196 | ₩33,828 | +1.90% | 5.1천 |
|---|
| 2026.05.27 | ₩33,390 | ₩33,678 | ₩33,036 | ₩33,186 | -0.61% | 9천 |
|---|
| 2026.05.26 | ₩33,263 | ₩33,343 | ₩33,115 | ₩33,257 | -0.02% | 6.5천 |
|---|
| 2026.05.22 | ₩33,423 | ₩33,557 | ₩33,089 | ₩33,145 | -0.83% | 7.1천 |
|---|
| 2026.05.21 | ₩32,955 | ₩33,350 | ₩32,955 | ₩33,243 | +0.87% | 5.5천 |
|---|
| 2026.05.20 | ₩32,325 | ₩32,982 | ₩32,325 | ₩32,975 | +2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩31,964 | ₩32,339 | ₩31,964 | ₩32,214 | +0.78% | 8.1천 |
|---|
| 2026.05.18 | ₩32,245 | ₩32,325 | ₩31,804 | ₩32,016 | -0.71% | 7.1천 |
|---|
| 2026.05.15 | ₩32,834 | ₩32,834 | ₩32,166 | ₩32,214 | -1.89% | 7.4천 |
|---|
| 2026.05.14 | ₩33,303 | ₩33,303 | ₩32,807 | ₩33,082 | -0.66% | 1.3만 |
|---|
| 2026.05.13 | ₩32,982 | ₩33,149 | ₩32,968 | ₩33,149 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩32,807 | ₩33,223 | ₩32,700 | ₩33,223 | +1.27% | 6.6천 |
|---|
| 2026.05.11 | ₩33,236 | ₩33,330 | ₩32,580 | ₩32,687 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩33,464 | ₩33,464 | ₩33,035 | ₩33,122 | -1.02% | 5.9천 |
|---|
| 2026.05.07 | ₩33,664 | ₩33,705 | ₩33,276 | ₩33,635 | -0.09% | 5.2만 |
|---|
| 2026.05.06 | ₩33,879 | ₩33,879 | ₩33,666 | ₩33,832 | -0.14% | 57.1만 |
|---|
| 2026.05.05 | ₩33,865 | ₩33,865 | ₩33,356 | ₩33,593 | -0.80% | 8.9천 |
|---|
| 2026.05.04 | ₩33,423 | ₩33,430 | ₩33,263 | ₩33,430 | +0.02% | 2.9만 |
|---|
| 2026.05.01 | ₩33,303 | ₩33,303 | ₩33,071 | ₩33,071 | -0.70% | 7.5천 |
|---|
| 2026.04.30 | ₩32,516 | ₩33,216 | ₩32,516 | ₩33,216 | +2.15% | 6.2천 |
|---|
| 2026.04.29 | ₩32,888 | ₩32,888 | ₩32,232 | ₩32,473 | -1.26% | 6.5천 |
|---|
| 2026.04.28 | ₩33,772 | ₩33,772 | ₩33,117 | ₩33,154 | -1.83% | 4.2천 |
|---|
| 2026.04.27 | ₩33,571 | ₩33,959 | ₩33,557 | ₩33,565 | -0.02% | 9.4천 |
|---|
| 2026.04.24 | ₩33,531 | ₩33,715 | ₩33,497 | ₩33,638 | +0.32% | 4.8천 |
|---|
| 2026.04.23 | ₩34,013 | ₩34,013 | ₩33,430 | ₩33,718 | -0.87% | 9.4천 |
|---|
| 2026.04.22 | ₩34,602 | ₩34,803 | ₩34,481 | ₩34,580 | -0.06% | 9.1천 |
|---|
| 2026.04.21 | ₩35,178 | ₩35,178 | ₩34,696 | ₩34,754 | -1.20% | 4.3천 |
|---|
| 2026.04.20 | ₩35,017 | ₩35,191 | ₩35,017 | ₩35,097 | +0.23% | 2.6천 |
|---|
| 2026.04.17 | ₩34,923 | ₩35,231 | ₩34,923 | ₩35,064 | +0.40% | 2.8천 |
|---|
| 2026.04.16 | ₩34,642 | ₩34,642 | ₩34,367 | ₩34,451 | -0.55% | 6.7천 |
|---|
| 2026.04.15 | ₩34,642 | ₩34,923 | ₩34,521 | ₩34,722 | +0.23% | 2.5천 |
|---|
| 2026.04.14 | ₩34,066 | ₩34,764 | ₩34,066 | ₩34,619 | +1.62% | 4천 |
|---|
| 2026.04.13 | ₩33,236 | ₩33,986 | ₩33,236 | ₩33,986 | +2.26% | 3.1천 |
|---|
| 2026.04.10 | ₩33,397 | ₩33,397 | ₩33,142 | ₩33,249 | -0.44% | 1.6천 |
|---|
| 2026.04.09 | ₩33,544 | ₩33,852 | ₩33,330 | ₩33,691 | +0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩34,053 | ₩34,053 | ₩33,691 | ₩33,773 | -0.82% | 7.5천 |
|---|
| 2026.04.07 | ₩32,955 | ₩33,772 | ₩32,633 | ₩33,295 | +1.03% | 7천 |
|---|
| 2026.04.06 | ₩33,209 | ₩33,243 | ₩33,142 | ₩33,157 | -0.16% | 1.9천 |
|---|
| 2026.04.02 | ₩32,473 | ₩33,038 | ₩32,473 | ₩33,038 | +1.74% | 1.5만 |
|---|
| 2026.04.01 | ₩33,196 | ₩33,223 | ₩32,968 | ₩33,062 | -0.40% | 5천 |
|---|
| 2026.03.31 | ₩32,700 | ₩32,896 | ₩32,406 | ₩32,896 | +0.60% | 4.2천 |
|---|
| 2026.03.30 | ₩31,763 | ₩31,763 | ₩31,442 | ₩31,537 | -0.71% | 5.1천 |
|---|
| 2026.03.27 | ₩32,245 | ₩32,312 | ₩31,636 | ₩31,641 | -1.87% | 5.1천 |
|---|
| 2026.03.26 | ₩32,720 | ₩32,720 | ₩32,499 | ₩32,499 | -0.68% | 1.6천 |
|---|
| 2026.03.25 | ₩32,392 | ₩32,807 | ₩32,392 | ₩32,660 | +0.83% | 4.4천 |
|---|
| 2026.03.24 | ₩31,924 | ₩32,131 | ₩31,883 | ₩32,084 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩32,540 | ₩32,540 | ₩32,312 | ₩32,347 | -0.59% | 2.2천 |
|---|
| 2026.03.20 | ₩32,486 | ₩32,486 | ₩31,910 | ₩32,037 | -1.38% | 2.9천 |
|---|
| 2026.03.19 | ₩32,521 | ₩32,774 | ₩32,366 | ₩32,637 | +0.36% | 2.1천 |
|---|
| 2026.03.18 | ₩32,526 | ₩32,754 | ₩32,446 | ₩32,483 | -0.13% | 2.4천 |
|---|
| 2026.03.17 | ₩33,236 | ₩33,276 | ₩33,062 | ₩33,097 | -0.42% | 5.5천 |
|---|
| 2026.03.16 | ₩32,781 | ₩32,982 | ₩32,781 | ₩32,916 | +0.41% | 4.4천 |
|---|
| 2026.03.13 | ₩32,928 | ₩32,968 | ₩32,111 | ₩32,212 | -2.18% | 5.9천 |
|---|
| 2026.03.12 | ₩33,383 | ₩33,383 | ₩32,647 | ₩32,647 | -2.21% | 7.4천 |
|---|
| 2026.03.11 | ₩33,758 | ₩33,758 | ₩33,343 | ₩33,591 | -0.50% | 1.4만 |
|---|
| 2026.03.10 | ₩33,852 | ₩34,227 | ₩33,785 | ₩33,832 | -0.06% | 4.5천 |
|---|
| 2026.03.09 | ₩33,263 | ₩34,200 | ₩33,263 | ₩34,180 | +2.76% | 2.3만 |
|---|
| 2026.03.06 | ₩33,343 | ₩33,705 | ₩33,330 | ₩33,636 | +0.88% | 8.4천 |
|---|
| 2026.03.05 | ₩34,414 | ₩34,414 | ₩33,843 | ₩34,073 | -0.99% | 2.6만 |
|---|
| 2026.03.04 | ₩34,562 | ₩34,829 | ₩34,555 | ₩34,712 | +0.43% | 4.3천 |
|---|
| 2026.03.03 | ₩34,053 | ₩34,521 | ₩33,678 | ₩34,240 | +0.55% | 7.9천 |
|---|
| 2026.03.02 | ₩34,588 | ₩34,977 | ₩34,588 | ₩34,836 | +0.72% | 4천 |
|---|
| 2026.02.27 | ₩34,923 | ₩35,111 | ₩34,896 | ₩35,097 | +0.50% | 5.8천 |
|---|
| 2026.02.26 | ₩34,910 | ₩35,218 | ₩34,740 | ₩35,218 | +0.88% | 8.9천 |
|---|
| 2026.02.25 | ₩35,218 | ₩35,512 | ₩35,084 | ₩35,158 | -0.17% | 3.4천 |
|---|
| 2026.02.24 | ₩34,829 | ₩35,084 | ₩34,829 | ₩35,084 | +0.73% | 3.6천 |
|---|
| 2026.02.23 | ₩34,870 | ₩35,204 | ₩34,736 | ₩34,809 | -0.17% | 5천 |
|---|
| 2026.02.20 | ₩34,990 | ₩35,191 | ₩34,789 | ₩34,943 | -0.13% | 6.5천 |
|---|
| 2026.02.19 | ₩34,856 | ₩35,172 | ₩34,629 | ₩35,172 | +0.91% | 4.8천 |
|---|
| 2026.02.18 | ₩34,709 | ₩35,017 | ₩34,709 | ₩34,982 | +0.79% | 5.3천 |
|---|
| 2026.02.17 | ₩33,959 | ₩34,789 | ₩33,959 | ₩34,562 | +1.77% | 5.3천 |
|---|
| 2026.02.13 | ₩34,374 | ₩34,374 | ₩33,745 | ₩33,745 | -1.83% | 2.7천 |
|---|
| 2026.02.12 | ₩34,481 | ₩34,481 | ₩33,624 | ₩33,757 | -2.10% | 2.2만 |
|---|
| 2026.02.11 | ₩34,481 | ₩34,481 | ₩33,812 | ₩34,327 | -0.45% | 8.6천 |
|---|
| 2026.02.10 | ₩34,615 | ₩34,950 | ₩34,615 | ₩34,662 | +0.14% | 4.9천 |
|---|
| 2026.02.09 | ₩34,548 | ₩34,642 | ₩34,230 | ₩34,521 | -0.08% | 6천 |
|---|
| 2026.02.06 | ₩34,173 | ₩34,521 | ₩34,173 | ₩34,521 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩34,803 | ₩35,158 | ₩33,974 | ₩33,999 | -2.31% | 6.5천 |
|---|
| 2026.02.04 | ₩35,620 | ₩35,620 | ₩34,777 | ₩34,973 | -1.82% | 4.9천 |
|---|
| 2026.02.03 | ₩36,035 | ₩36,035 | ₩35,345 | ₩35,629 | -1.13% | 2.1천 |
|---|
| 2026.02.02 | ₩35,633 | ₩36,021 | ₩35,633 | ₩35,977 | +0.97% | 4천 |
|---|
| 2026.01.30 | ₩35,941 | ₩36,209 | ₩35,579 | ₩35,719 | -0.62% | 3.8천 |
|---|
| 2026.01.29 | ₩36,128 | ₩36,233 | ₩35,901 | ₩36,122 | -0.02% | 6천 |
|---|
| 2026.01.28 | ₩36,918 | ₩36,918 | ₩36,363 | ₩36,363 | -1.51% | 1.1만 |
|---|
| 2026.01.27 | ₩37,213 | ₩37,240 | ₩36,905 | ₩36,992 | -0.59% | 5.3천 |
|---|
| 2026.01.26 | ₩37,119 | ₩37,307 | ₩36,945 | ₩37,202 | +0.22% | 4천 |
|---|
| 2026.01.23 | ₩37,441 | ₩37,548 | ₩36,985 | ₩37,086 | -0.95% | 7.2천 |
|---|
| 2026.01.22 | ₩37,561 | ₩37,963 | ₩37,548 | ₩37,715 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩37,052 | ₩37,454 | ₩36,959 | ₩37,421 | +0.99% | 1.3만 |
|---|
| 2026.01.20 | ₩36,195 | ₩36,959 | ₩36,060 | ₩36,929 | +2.03% | 6.2천 |
|---|
| 2026.01.16 | ₩37,076 | ₩37,076 | ₩36,785 | ₩36,785 | -0.79% | 4천 |
|---|
| 2026.01.15 | ₩36,731 | ₩36,999 | ₩36,637 | ₩36,855 | +0.34% | 7.5천 |
|---|
| 2026.01.14 | ₩36,570 | ₩36,878 | ₩36,463 | ₩36,865 | +0.81% | 1.1만 |
|---|
| 2026.01.13 | ₩36,878 | ₩36,878 | ₩36,356 | ₩36,494 | -1.04% | 8천 |
|---|
| 2026.01.12 | ₩37,186 | ₩37,186 | ₩36,392 | ₩36,758 | -1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩37,240 | ₩37,434 | ₩37,200 | ₩37,212 | -0.08% | 3.3천 |
|---|
| 2026.01.08 | ₩37,494 | ₩37,494 | ₩36,945 | ₩37,119 | -1.00% | 8천 |
|---|
| 2026.01.07 | ₩37,328 | ₩37,628 | ₩37,328 | ₩37,514 | +0.50% | 1.5만 |
|---|
| 2026.01.06 | ₩36,222 | ₩36,957 | ₩36,222 | ₩36,918 | +1.92% | 8.2천 |
|---|
| 2026.01.05 | ₩35,941 | ₩36,061 | ₩35,673 | ₩36,061 | +0.34% | 2.9만 |
|---|
| 2026.01.02 | ₩36,356 | ₩36,356 | ₩35,874 | ₩36,005 | -0.97% | 6.1천 |
|---|
| 2025.12.31 | ₩36,276 | ₩36,356 | ₩36,222 | ₩36,222 | -0.15% | 8.5천 |
|---|
| 2025.12.30 | ₩36,477 | ₩36,497 | ₩36,222 | ₩36,316 | -0.44% | 2.5천 |
|---|
| 2025.12.29 | ₩36,677 | ₩36,696 | ₩36,396 | ₩36,510 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩36,999 | ₩36,999 | ₩36,731 | ₩36,771 | -0.62% | 3.7천 |
|---|
| 2025.12.24 | ₩36,912 | ₩36,972 | ₩36,912 | ₩36,969 | +0.16% | 1.2천 |
|---|
| 2025.12.23 | ₩36,892 | ₩36,932 | ₩36,801 | ₩36,831 | -0.16% | 900 |
|---|
| 2025.12.22 | ₩36,743 | ₩37,106 | ₩36,743 | ₩37,040 | +0.81% | 2.9천 |
|---|
| 2025.12.19 | ₩36,302 | ₩36,593 | ₩36,302 | ₩36,463 | +0.44% | 2.9천 |
|---|
| 2025.12.18 | ₩36,383 | ₩36,383 | ₩36,061 | ₩36,061 | -0.88% | 4천 |
|---|
| 2025.12.17 | ₩36,651 | ₩36,762 | ₩36,270 | ₩36,270 | -1.04% | 2천 |
|---|
| 2025.12.16 | ₩36,691 | ₩36,722 | ₩36,369 | ₩36,530 | -0.44% | 1.1만 |
|---|
| 2025.12.15 | ₩37,240 | ₩37,240 | ₩36,772 | ₩36,772 | -1.25% | 4.1천 |
|---|
| 2025.12.12 | ₩37,106 | ₩37,226 | ₩36,897 | ₩37,072 | -0.09% | 5.3천 |
|---|
| 2025.12.11 | ₩36,985 | ₩37,334 | ₩36,985 | ₩37,174 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩37,307 | ₩37,494 | ₩37,186 | ₩37,488 | +0.48% | 3.6천 |
|---|
| 2025.12.09 | ₩37,856 | ₩37,856 | ₩37,133 | ₩37,173 | -1.80% | 5.9천 |
|---|
| 2025.12.08 | ₩38,284 | ₩38,284 | ₩37,896 | ₩37,958 | -0.85% | 5.4천 |
|---|
| 2025.12.05 | ₩38,224 | ₩38,271 | ₩37,963 | ₩37,963 | -0.68% | 9.3천 |
|---|
| 2025.12.04 | ₩38,043 | ₩38,217 | ₩37,976 | ₩38,211 | +0.44% | 1.2만 |
|---|
| 2025.12.03 | ₩37,615 | ₩38,110 | ₩37,615 | ₩38,070 | +1.21% | 5.8천 |
|---|
| 2025.12.02 | ₩38,016 | ₩38,016 | ₩37,601 | ₩37,608 | -1.07% | 3.4천 |
|---|
| 2025.12.01 | ₩38,351 | ₩38,365 | ₩37,856 | ₩37,987 | -0.95% | 1.2만 |
|---|
| 2025.11.28 | ₩38,444 | ₩38,931 | ₩38,426 | ₩38,612 | +0.44% | 1.6만 |
|---|
| 2025.11.26 | ₩38,432 | ₩38,566 | ₩38,418 | ₩38,465 | +0.09% | 9.1천 |
|---|
| 2025.11.25 | ₩38,124 | ₩38,418 | ₩38,003 | ₩38,418 | +0.77% | 7.9천 |
|---|
| 2025.11.24 | ₩37,320 | ₩37,817 | ₩37,320 | ₩37,817 | +1.33% | 1.9만 |
|---|
| 2025.11.21 | ₩36,490 | ₩37,347 | ₩36,490 | ₩37,176 | +1.88% | 5천 |
|---|
| 2025.11.20 | ₩37,334 | ₩37,405 | ₩36,478 | ₩36,478 | -2.29% | 8.6천 |
|---|
| 2025.11.19 | ₩36,316 | ₩36,718 | ₩36,035 | ₩36,664 | +0.96% | 2.2만 |
|---|
| 2025.11.18 | ₩35,954 | ₩36,343 | ₩35,867 | ₩36,225 | +0.75% | 6.7천 |
|---|
| 2025.11.17 | ₩36,195 | ₩36,454 | ₩36,126 | ₩36,126 | -0.19% | 1.9천 |
|---|
| 2025.11.14 | ₩35,914 | ₩36,695 | ₩35,914 | ₩36,329 | +1.16% | 8.7천 |
|---|
| 2025.11.13 | ₩36,383 | ₩36,503 | ₩36,098 | ₩36,098 | -0.78% | 1.2만 |
|---|
| 2025.11.12 | ₩36,490 | ₩36,704 | ₩36,396 | ₩36,585 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩35,646 | ₩36,316 | ₩35,646 | ₩36,316 | +1.88% | 8.6천 |
|---|
| 2025.11.10 | ₩35,405 | ₩35,646 | ₩35,285 | ₩35,646 | +0.68% | 6.8천 |
|---|
| 2025.11.07 | ₩34,299 | ₩34,299 | ₩34,147 | ₩34,153 | -0.43% | 4.1천 |
|---|
| 2025.11.06 | ₩34,602 | ₩34,883 | ₩34,602 | ₩34,756 | +0.45% | 2천 |
|---|
| 2025.11.05 | ₩34,736 | ₩34,746 | ₩34,401 | ₩34,649 | -0.25% | 2.4천 |
|---|
| 2025.11.04 | ₩34,682 | ₩35,045 | ₩34,682 | ₩34,827 | +0.42% | 2.9천 |
|---|
| 2025.11.03 | ₩35,111 | ₩35,111 | ₩34,321 | ₩34,833 | -0.79% | 7.2천 |
|---|
| 2025.10.31 | ₩35,104 | ₩35,151 | ₩34,923 | ₩35,108 | +0.01% | 4.7천 |
|---|
| 2025.10.30 | ₩35,298 | ₩35,526 | ₩35,171 | ₩35,171 | -0.36% | 5천 |
|---|
| 2025.10.29 | ₩35,512 | ₩35,640 | ₩35,286 | ₩35,294 | -0.61% | 4.9천 |
|---|
| 2025.10.28 | ₩35,767 | ₩35,767 | ₩35,526 | ₩35,573 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩35,620 | ₩35,874 | ₩35,579 | ₩35,839 | +0.62% | 6.4천 |
|---|
| 2025.10.24 | ₩35,593 | ₩35,593 | ₩35,435 | ₩35,435 | -0.44% | 1.2만 |
|---|
| 2025.10.23 | ₩35,325 | ₩35,436 | ₩35,325 | ₩35,412 | +0.25% | 1.6천 |
|---|
| 2025.10.22 | ₩35,633 | ₩35,715 | ₩35,230 | ₩35,313 | -0.90% | 2.4천 |
|---|
| 2025.10.21 | ₩35,470 | ₩35,620 | ₩35,470 | ₩35,503 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩35,204 | ₩35,551 | ₩35,204 | ₩35,512 | +0.87% | 3.7천 |
|---|
| 2025.10.17 | ₩34,942 | ₩34,987 | ₩34,763 | ₩34,910 | -0.09% | 4.6천 |
|---|
| 2025.10.16 | ₩34,967 | ₩35,092 | ₩34,709 | ₩34,874 | -0.27% | 8.4천 |
|---|
| 2025.10.15 | ₩34,722 | ₩35,017 | ₩34,722 | ₩34,864 | +0.41% | 5.8천 |
|---|
| 2025.10.14 | ₩33,986 | ₩34,682 | ₩33,986 | ₩34,503 | +1.52% | 4천 |
|---|
| 2025.10.13 | ₩34,173 | ₩34,473 | ₩34,173 | ₩34,357 | +0.54% | 3.8천 |
|---|
| 2025.10.10 | ₩34,776 | ₩34,776 | ₩34,093 | ₩34,106 | -1.93% | 5천 |
|---|