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 | ₩41,765 | ₩41,912 | ₩41,325 | ₩41,912 | +0.35% | 2천 |
| 2026.10.08 | ₩40,831 | ₩40,831 | ₩39,977 | ₩40,800 | -0.08% | 8.4천 |
| 2026.10.07 | ₩41,031 | ₩41,939 | ₩41,031 | ₩41,446 | +1.01% | 7.1천 |
| 2026.10.06 | ₩43,914 | ₩44,028 | ₩41,031 | ₩41,724 | -4.99% | 5만 |
| 2026.10.05 | ₩42,947 | ₩43,601 | ₩42,806 | ₩43,558 | +1.42% | 4.4천 |
| 2026.10.02 | ₩42,726 | ₩42,726 | ₩42,313 | ₩42,470 | -0.60% | 9.1천 |
| 2026.10.01 | ₩43,140 | ₩43,140 | ₩42,258 | ₩42,258 | -2.05% | 3.8천 |
| 2026.09.30 | ₩43,379 | ₩43,701 | ₩43,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,230 |
| -0.34% |
| 1.1만 |
| 2026.09.29 | ₩43,220 | ₩43,467 | ₩42,822 | ₩43,314 | +0.22% | 3.1천 |
|---|
| 2026.09.28 | ₩42,740 | ₩43,367 | ₩42,713 | ₩43,310 | +1.33% | 6.1천 |
|---|
| 2026.09.25 | ₩42,988 | ₩42,988 | ₩42,988 | ₩42,988 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩42,499 | ₩43,028 | ₩42,426 | ₩43,028 | +1.24% | 3.1천 |
|---|
| 2026.09.23 | ₩43,193 | ₩43,193 | ₩42,019 | ₩42,164 | -2.38% | 3.4천 |
|---|
| 2026.09.22 | ₩42,940 | ₩43,314 | ₩42,940 | ₩43,220 | +0.65% | 6천 |
|---|
| 2026.09.21 | ₩42,686 | ₩42,686 | ₩42,553 | ₩42,622 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩42,766 | ₩42,766 | ₩42,219 | ₩42,244 | -1.22% | 3천 |
|---|
| 2026.09.17 | ₩42,393 | ₩43,007 | ₩42,393 | ₩42,836 | +1.05% | 4.1만 |
|---|
| 2026.09.16 | ₩42,006 | ₩42,419 | ₩41,658 | ₩41,773 | -0.55% | 5.5천 |
|---|
| 2026.09.15 | ₩41,672 | ₩41,939 | ₩41,645 | ₩41,783 | +0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩41,485 | ₩41,925 | ₩41,231 | ₩41,925 | +1.06% | 1.6만 |
|---|
| 2026.09.11 | ₩41,605 | ₩41,618 | ₩41,365 | ₩41,378 | -0.55% | 4.2천 |
|---|
| 2026.09.10 | ₩41,458 | ₩41,625 | ₩41,166 | ₩41,166 | -0.71% | 2.8천 |
|---|
| 2026.09.09 | ₩41,839 | ₩42,106 | ₩41,743 | ₩41,743 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩41,825 | ₩42,439 | ₩41,825 | ₩42,102 | +0.66% | 2.7천 |
|---|
| 2026.09.04 | ₩42,499 | ₩42,499 | ₩42,112 | ₩42,425 | -0.18% | 4.4천 |
|---|
| 2026.09.03 | ₩42,733 | ₩42,754 | ₩42,379 | ₩42,754 | +0.05% | 3.1천 |
|---|
| 2026.09.02 | ₩42,219 | ₩43,020 | ₩42,219 | ₩42,686 | +1.11% | 5.1천 |
|---|
| 2026.09.01 | ₩42,152 | ₩42,152 | ₩41,939 | ₩42,122 | -0.07% | 9.1천 |
|---|
| 2026.08.31 | ₩41,952 | ₩42,413 | ₩41,699 | ₩42,413 | +1.10% | 1.3만 |
|---|
| 2026.08.28 | ₩43,260 | ₩43,260 | ₩42,228 | ₩42,228 | -2.39% | 2천 |
|---|
| 2026.08.27 | ₩43,567 | ₩43,567 | ₩43,335 | ₩43,335 | -0.53% | 6.7천 |
|---|
| 2026.08.26 | ₩43,260 | ₩43,474 | ₩43,220 | ₩43,372 | +0.26% | 2.8천 |
|---|
| 2026.08.25 | ₩43,687 | ₩43,754 | ₩43,447 | ₩43,598 | -0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩43,340 | ₩43,340 | ₩42,753 | ₩43,064 | -0.64% | 5천 |
|---|
| 2026.08.21 | ₩42,967 | ₩43,627 | ₩42,967 | ₩43,419 | +1.05% | 1.4만 |
|---|
| 2026.08.20 | ₩43,100 | ₩43,340 | ₩42,766 | ₩42,862 | -0.55% | 7.8천 |
|---|
| 2026.08.19 | ₩42,433 | ₩43,898 | ₩42,433 | ₩43,898 | +3.45% | 1.4만 |
|---|
| 2026.08.18 | ₩40,951 | ₩41,085 | ₩40,951 | ₩41,031 | +0.20% | 4.2천 |
|---|
| 2026.08.17 | ₩40,404 | ₩40,871 | ₩40,404 | ₩40,827 | +1.05% | 5천 |
|---|
| 2026.08.14 | ₩40,284 | ₩40,377 | ₩40,204 | ₩40,329 | +0.11% | 2.1천 |
|---|
| 2026.08.13 | ₩40,764 | ₩40,764 | ₩40,205 | ₩40,205 | -1.37% | 3.5천 |
|---|
| 2026.08.12 | ₩40,350 | ₩40,537 | ₩40,310 | ₩40,537 | +0.46% | 6.1천 |
|---|
| 2026.08.11 | ₩40,213 | ₩40,451 | ₩40,213 | ₩40,333 | +0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩39,803 | ₩40,564 | ₩39,803 | ₩40,500 | +1.75% | 2.9천 |
|---|
| 2026.08.07 | ₩39,323 | ₩39,865 | ₩39,162 | ₩39,865 | +1.38% | 9.3천 |
|---|
| 2026.08.06 | ₩38,615 | ₩38,677 | ₩38,442 | ₩38,677 | +0.16% | 3.7천 |
|---|
| 2026.08.05 | ₩38,602 | ₩38,762 | ₩38,316 | ₩38,495 | -0.28% | 2.6천 |
|---|
| 2026.08.04 | ₩37,741 | ₩38,284 | ₩37,741 | ₩38,284 | +1.44% | 2천 |
|---|
| 2026.08.03 | ₩37,587 | ₩37,708 | ₩37,387 | ₩37,630 | +0.11% | 2.6천 |
|---|
| 2026.07.31 | ₩37,587 | ₩37,601 | ₩37,200 | ₩37,367 | -0.59% | 4.9천 |
|---|
| 2026.07.30 | ₩37,841 | ₩38,338 | ₩37,841 | ₩38,338 | +1.31% | 4.1천 |
|---|
| 2026.07.29 | ₩38,215 | ₩38,215 | ₩37,976 | ₩37,976 | -0.63% | 1천 |
|---|
| 2026.07.28 | ₩38,095 | ₩38,322 | ₩37,774 | ₩38,257 | +0.43% | 3.5천 |
|---|
| 2026.07.27 | ₩38,148 | ₩38,148 | ₩37,870 | ₩37,870 | -0.73% | 1.3천 |
|---|
| 2026.07.24 | ₩37,701 | ₩37,844 | ₩37,694 | ₩37,844 | +0.38% | 4.5천 |
|---|
| 2026.07.23 | ₩37,654 | ₩38,108 | ₩37,654 | ₩38,089 | +1.16% | 5.7천 |
|---|
| 2026.07.22 | ₩38,201 | ₩38,201 | ₩37,768 | ₩37,768 | -1.14% | 1.1천 |
|---|
| 2026.07.21 | ₩38,041 | ₩38,328 | ₩37,934 | ₩38,328 | +0.75% | 4.8천 |
|---|
| 2026.07.20 | ₩38,535 | ₩38,535 | ₩37,840 | ₩37,840 | -1.80% | 3.3천 |
|---|
| 2026.07.17 | ₩38,041 | ₩38,562 | ₩37,681 | ₩38,484 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩39,016 | ₩39,069 | ₩38,281 | ₩38,458 | -1.43% | 1.7만 |
|---|
| 2026.07.15 | ₩38,762 | ₩38,936 | ₩38,468 | ₩38,936 | +0.45% | 5.6천 |
|---|
| 2026.07.14 | ₩38,762 | ₩38,882 | ₩38,428 | ₩38,795 | +0.09% | 3.7천 |
|---|
| 2026.07.13 | ₩39,269 | ₩39,269 | ₩38,415 | ₩38,797 | -1.20% | 2.6만 |
|---|
| 2026.07.10 | ₩40,484 | ₩40,484 | ₩39,189 | ₩39,453 | -2.55% | 9.1천 |
|---|
| 2026.07.09 | ₩40,204 | ₩40,210 | ₩40,017 | ₩40,184 | -0.05% | 5.8천 |
|---|
| 2026.07.08 | ₩39,776 | ₩39,776 | ₩39,042 | ₩39,467 | -0.78% | 1.3만 |
|---|
| 2026.07.07 | ₩40,043 | ₩40,270 | ₩39,829 | ₩40,029 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩39,229 | ₩39,429 | ₩38,989 | ₩39,193 | -0.09% | 1.4만 |
|---|
| 2026.07.02 | ₩38,936 | ₩39,309 | ₩38,895 | ₩39,210 | +0.71% | 2.1만 |
|---|
| 2026.07.01 | ₩38,108 | ₩38,789 | ₩38,108 | ₩38,633 | +1.38% | 7.3천 |
|---|
| 2026.06.30 | ₩38,201 | ₩38,201 | ₩37,958 | ₩38,075 | -0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩37,961 | ₩38,059 | ₩37,601 | ₩38,059 | +0.26% | 1.2만 |
|---|
| 2026.06.26 | ₩37,027 | ₩37,781 | ₩37,027 | ₩37,712 | +1.85% | 7.7천 |
|---|
| 2026.06.25 | ₩37,227 | ₩37,421 | ₩36,840 | ₩36,895 | -0.89% | 6.4천 |
|---|
| 2026.06.24 | ₩36,173 | ₩36,386 | ₩36,012 | ₩36,026 | -0.41% | 5.4천 |
|---|
| 2026.06.23 | ₩34,784 | ₩35,465 | ₩34,784 | ₩35,224 | +1.26% | 1.1만 |
|---|
| 2026.06.22 | ₩34,985 | ₩35,051 | ₩34,767 | ₩34,866 | -0.34% | 4.9천 |
|---|
| 2026.06.18 | ₩34,704 | ₩34,864 | ₩34,532 | ₩34,842 | +0.40% | 6.1천 |
|---|
| 2026.06.17 | ₩34,651 | ₩34,891 | ₩34,277 | ₩34,475 | -0.51% | 5.1천 |
|---|
| 2026.06.16 | ₩34,491 | ₩34,584 | ₩34,278 | ₩34,312 | -0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩34,344 | ₩34,564 | ₩34,264 | ₩34,392 | +0.14% | 7.3천 |
|---|
| 2026.06.12 | ₩34,104 | ₩34,331 | ₩33,810 | ₩34,086 | -0.05% | 4.1천 |
|---|
| 2026.06.11 | ₩33,316 | ₩34,018 | ₩33,316 | ₩34,018 | +2.11% | 3천 |
|---|
| 2026.06.10 | ₩33,650 | ₩33,947 | ₩33,260 | ₩33,260 | -1.16% | 3.5천 |
|---|
| 2026.06.09 | ₩32,969 | ₩33,651 | ₩32,969 | ₩33,651 | +2.07% | 7.3천 |
|---|
| 2026.06.08 | ₩33,049 | ₩33,049 | ₩32,515 | ₩32,549 | -1.51% | 5.6천 |
|---|
| 2026.06.05 | ₩33,556 | ₩33,556 | ₩32,689 | ₩32,782 | -2.31% | 1.1만 |
|---|
| 2026.06.04 | ₩32,916 | ₩33,970 | ₩32,916 | ₩33,643 | +2.21% | 7.5천 |
|---|
| 2026.06.03 | ₩32,649 | ₩32,742 | ₩32,602 | ₩32,735 | +0.27% | 6.1천 |
|---|
| 2026.06.02 | ₩32,722 | ₩32,768 | ₩32,655 | ₩32,749 | +0.08% | 9.1천 |
|---|
| 2026.06.01 | ₩33,276 | ₩33,476 | ₩33,196 | ₩33,249 | -0.08% | 6.3천 |
|---|
| 2026.05.29 | ₩33,810 | ₩33,810 | ₩33,516 | ₩33,590 | -0.65% | 6천 |
|---|
| 2026.05.28 | ₩33,089 | ₩33,770 | ₩33,089 | ₩33,719 | +1.90% | 5.1천 |
|---|
| 2026.05.27 | ₩33,283 | ₩33,570 | ₩32,930 | ₩33,080 | -0.61% | 9천 |
|---|
| 2026.05.26 | ₩33,156 | ₩33,236 | ₩33,009 | ₩33,151 | -0.02% | 6.5천 |
|---|
| 2026.05.22 | ₩33,316 | ₩33,450 | ₩32,982 | ₩33,038 | -0.83% | 7.1천 |
|---|
| 2026.05.21 | ₩32,849 | ₩33,243 | ₩32,849 | ₩33,136 | +0.87% | 5.5천 |
|---|
| 2026.05.20 | ₩32,222 | ₩32,876 | ₩32,222 | ₩32,869 | +2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩31,861 | ₩32,235 | ₩31,861 | ₩32,111 | +0.78% | 8.1천 |
|---|
| 2026.05.18 | ₩32,142 | ₩32,222 | ₩31,702 | ₩31,913 | -0.71% | 7.1천 |
|---|
| 2026.05.15 | ₩32,729 | ₩32,729 | ₩32,063 | ₩32,111 | -1.89% | 7.4천 |
|---|
| 2026.05.14 | ₩33,196 | ₩33,196 | ₩32,702 | ₩32,976 | -0.66% | 1.3만 |
|---|
| 2026.05.13 | ₩32,876 | ₩33,042 | ₩32,862 | ₩33,042 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩32,702 | ₩33,116 | ₩32,595 | ₩33,116 | +1.27% | 6.6천 |
|---|
| 2026.05.11 | ₩33,129 | ₩33,223 | ₩32,475 | ₩32,582 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩33,356 | ₩33,356 | ₩32,929 | ₩33,016 | -1.02% | 5.9천 |
|---|
| 2026.05.07 | ₩33,556 | ₩33,596 | ₩33,169 | ₩33,527 | -0.09% | 5.2만 |
|---|
| 2026.05.06 | ₩33,770 | ₩33,770 | ₩33,558 | ₩33,723 | -0.14% | 57.1만 |
|---|
| 2026.05.05 | ₩33,757 | ₩33,757 | ₩33,249 | ₩33,486 | -0.80% | 8.9천 |
|---|
| 2026.05.04 | ₩33,316 | ₩33,323 | ₩33,156 | ₩33,323 | +0.02% | 2.9만 |
|---|
| 2026.05.01 | ₩33,196 | ₩33,196 | ₩32,965 | ₩32,965 | -0.70% | 7.5천 |
|---|
| 2026.04.30 | ₩32,411 | ₩33,109 | ₩32,411 | ₩33,109 | +2.15% | 6.2천 |
|---|
| 2026.04.29 | ₩32,782 | ₩32,782 | ₩32,128 | ₩32,368 | -1.26% | 6.5천 |
|---|
| 2026.04.28 | ₩33,663 | ₩33,663 | ₩33,010 | ₩33,048 | -1.83% | 4.2천 |
|---|
| 2026.04.27 | ₩33,463 | ₩33,850 | ₩33,450 | ₩33,458 | -0.02% | 9.4천 |
|---|
| 2026.04.24 | ₩33,423 | ₩33,607 | ₩33,390 | ₩33,530 | +0.32% | 4.8천 |
|---|
| 2026.04.23 | ₩33,903 | ₩33,903 | ₩33,323 | ₩33,610 | -0.87% | 9.4천 |
|---|
| 2026.04.22 | ₩34,491 | ₩34,691 | ₩34,371 | ₩34,469 | -0.06% | 9.1천 |
|---|
| 2026.04.21 | ₩35,065 | ₩35,065 | ₩34,584 | ₩34,643 | -1.20% | 4.3천 |
|---|
| 2026.04.20 | ₩34,904 | ₩35,078 | ₩34,904 | ₩34,985 | +0.23% | 2.6천 |
|---|
| 2026.04.17 | ₩34,811 | ₩35,118 | ₩34,811 | ₩34,951 | +0.40% | 2.8천 |
|---|
| 2026.04.16 | ₩34,531 | ₩34,531 | ₩34,257 | ₩34,340 | -0.55% | 6.7천 |
|---|
| 2026.04.15 | ₩34,531 | ₩34,811 | ₩34,411 | ₩34,611 | +0.23% | 2.5천 |
|---|
| 2026.04.14 | ₩33,957 | ₩34,652 | ₩33,957 | ₩34,508 | +1.62% | 4천 |
|---|
| 2026.04.13 | ₩33,129 | ₩33,877 | ₩33,129 | ₩33,877 | +2.26% | 3.1천 |
|---|
| 2026.04.10 | ₩33,289 | ₩33,289 | ₩33,036 | ₩33,143 | -0.44% | 1.6천 |
|---|
| 2026.04.09 | ₩33,436 | ₩33,743 | ₩33,223 | ₩33,583 | +0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩33,943 | ₩33,943 | ₩33,583 | ₩33,664 | -0.82% | 7.5천 |
|---|
| 2026.04.07 | ₩32,849 | ₩33,663 | ₩32,529 | ₩33,188 | +1.03% | 7천 |
|---|
| 2026.04.06 | ₩33,103 | ₩33,136 | ₩33,036 | ₩33,050 | -0.16% | 1.9천 |
|---|
| 2026.04.02 | ₩32,368 | ₩32,932 | ₩32,368 | ₩32,932 | +1.74% | 1.5만 |
|---|
| 2026.04.01 | ₩33,089 | ₩33,116 | ₩32,862 | ₩32,956 | -0.40% | 5천 |
|---|
| 2026.03.31 | ₩32,595 | ₩32,790 | ₩32,302 | ₩32,790 | +0.60% | 4.2천 |
|---|
| 2026.03.30 | ₩31,661 | ₩31,661 | ₩31,341 | ₩31,435 | -0.71% | 5.1천 |
|---|
| 2026.03.27 | ₩32,142 | ₩32,208 | ₩31,534 | ₩31,540 | -1.87% | 5.1천 |
|---|
| 2026.03.26 | ₩32,615 | ₩32,615 | ₩32,395 | ₩32,395 | -0.68% | 1.6천 |
|---|
| 2026.03.25 | ₩32,288 | ₩32,702 | ₩32,288 | ₩32,555 | +0.83% | 4.4천 |
|---|
| 2026.03.24 | ₩31,821 | ₩32,028 | ₩31,781 | ₩31,981 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩32,435 | ₩32,435 | ₩32,208 | ₩32,243 | -0.59% | 2.2천 |
|---|
| 2026.03.20 | ₩32,382 | ₩32,382 | ₩31,808 | ₩31,935 | -1.38% | 2.9천 |
|---|
| 2026.03.19 | ₩32,416 | ₩32,669 | ₩32,262 | ₩32,533 | +0.36% | 2.1천 |
|---|
| 2026.03.18 | ₩32,422 | ₩32,649 | ₩32,342 | ₩32,379 | -0.13% | 2.4천 |
|---|
| 2026.03.17 | ₩33,129 | ₩33,169 | ₩32,956 | ₩32,990 | -0.42% | 5.5천 |
|---|
| 2026.03.16 | ₩32,675 | ₩32,876 | ₩32,675 | ₩32,810 | +0.41% | 4.4천 |
|---|
| 2026.03.13 | ₩32,822 | ₩32,862 | ₩32,008 | ₩32,108 | -2.18% | 5.9천 |
|---|
| 2026.03.12 | ₩33,276 | ₩33,276 | ₩32,542 | ₩32,542 | -2.21% | 7.4천 |
|---|
| 2026.03.11 | ₩33,650 | ₩33,650 | ₩33,236 | ₩33,483 | -0.50% | 1.4만 |
|---|
| 2026.03.10 | ₩33,743 | ₩34,117 | ₩33,676 | ₩33,723 | -0.06% | 4.5천 |
|---|
| 2026.03.09 | ₩33,156 | ₩34,090 | ₩33,156 | ₩34,070 | +2.76% | 2.3만 |
|---|
| 2026.03.06 | ₩33,236 | ₩33,596 | ₩33,223 | ₩33,528 | +0.88% | 8.4천 |
|---|
| 2026.03.05 | ₩34,304 | ₩34,304 | ₩33,734 | ₩33,963 | -0.99% | 2.6만 |
|---|
| 2026.03.04 | ₩34,451 | ₩34,718 | ₩34,444 | ₩34,600 | +0.43% | 4.3천 |
|---|
| 2026.03.03 | ₩33,943 | ₩34,411 | ₩33,570 | ₩34,130 | +0.55% | 7.9천 |
|---|
| 2026.03.02 | ₩34,477 | ₩34,864 | ₩34,477 | ₩34,724 | +0.72% | 4천 |
|---|
| 2026.02.27 | ₩34,811 | ₩34,998 | ₩34,784 | ₩34,985 | +0.50% | 5.8천 |
|---|
| 2026.02.26 | ₩34,798 | ₩35,105 | ₩34,628 | ₩35,105 | +0.88% | 8.9천 |
|---|
| 2026.02.25 | ₩35,105 | ₩35,398 | ₩34,971 | ₩35,045 | -0.17% | 3.4천 |
|---|
| 2026.02.24 | ₩34,718 | ₩34,971 | ₩34,718 | ₩34,971 | +0.73% | 3.6천 |
|---|
| 2026.02.23 | ₩34,758 | ₩35,091 | ₩34,624 | ₩34,698 | -0.17% | 5천 |
|---|
| 2026.02.20 | ₩34,878 | ₩35,078 | ₩34,678 | ₩34,831 | -0.13% | 6.5천 |
|---|
| 2026.02.19 | ₩34,744 | ₩35,059 | ₩34,517 | ₩35,059 | +0.91% | 4.8천 |
|---|
| 2026.02.18 | ₩34,597 | ₩34,904 | ₩34,597 | ₩34,870 | +0.79% | 5.3천 |
|---|
| 2026.02.17 | ₩33,850 | ₩34,678 | ₩33,850 | ₩34,451 | +1.77% | 5.3천 |
|---|
| 2026.02.13 | ₩34,264 | ₩34,264 | ₩33,636 | ₩33,636 | -1.83% | 2.7천 |
|---|
| 2026.02.12 | ₩34,371 | ₩34,371 | ₩33,516 | ₩33,648 | -2.10% | 2.2만 |
|---|
| 2026.02.11 | ₩34,371 | ₩34,371 | ₩33,703 | ₩34,217 | -0.45% | 8.6천 |
|---|
| 2026.02.10 | ₩34,504 | ₩34,838 | ₩34,504 | ₩34,551 | +0.14% | 4.9천 |
|---|
| 2026.02.09 | ₩34,437 | ₩34,531 | ₩34,120 | ₩34,411 | -0.08% | 6천 |
|---|
| 2026.02.06 | ₩34,064 | ₩34,411 | ₩34,064 | ₩34,411 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩34,691 | ₩35,045 | ₩33,865 | ₩33,890 | -2.31% | 6.5천 |
|---|
| 2026.02.04 | ₩35,505 | ₩35,505 | ₩34,666 | ₩34,860 | -1.82% | 4.9천 |
|---|
| 2026.02.03 | ₩35,919 | ₩35,919 | ₩35,232 | ₩35,514 | -1.13% | 2.1천 |
|---|
| 2026.02.02 | ₩35,518 | ₩35,906 | ₩35,518 | ₩35,862 | +0.97% | 4천 |
|---|
| 2026.01.30 | ₩35,825 | ₩36,092 | ₩35,465 | ₩35,604 | -0.62% | 3.8천 |
|---|
| 2026.01.29 | ₩36,012 | ₩36,116 | ₩35,785 | ₩36,006 | -0.02% | 6천 |
|---|
| 2026.01.28 | ₩36,800 | ₩36,800 | ₩36,246 | ₩36,246 | -1.51% | 1.1만 |
|---|
| 2026.01.27 | ₩37,094 | ₩37,120 | ₩36,787 | ₩36,873 | -0.59% | 5.3천 |
|---|
| 2026.01.26 | ₩37,000 | ₩37,187 | ₩36,827 | ₩37,083 | +0.22% | 4천 |
|---|
| 2026.01.23 | ₩37,320 | ₩37,427 | ₩36,867 | ₩36,967 | -0.95% | 7.2천 |
|---|
| 2026.01.22 | ₩37,441 | ₩37,841 | ₩37,427 | ₩37,594 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩36,933 | ₩37,334 | ₩36,840 | ₩37,300 | +0.99% | 1.3만 |
|---|
| 2026.01.20 | ₩36,079 | ₩36,840 | ₩35,944 | ₩36,811 | +2.03% | 6.2천 |
|---|
| 2026.01.16 | ₩36,957 | ₩36,957 | ₩36,666 | ₩36,666 | -0.79% | 4천 |
|---|
| 2026.01.15 | ₩36,613 | ₩36,880 | ₩36,520 | ₩36,737 | +0.34% | 7.5천 |
|---|
| 2026.01.14 | ₩36,453 | ₩36,760 | ₩36,346 | ₩36,746 | +0.81% | 1.1만 |
|---|
| 2026.01.13 | ₩36,760 | ₩36,760 | ₩36,239 | ₩36,377 | -1.04% | 8천 |
|---|
| 2026.01.12 | ₩37,067 | ₩37,067 | ₩36,275 | ₩36,640 | -1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩37,120 | ₩37,314 | ₩37,080 | ₩37,092 | -0.08% | 3.3천 |
|---|
| 2026.01.08 | ₩37,374 | ₩37,374 | ₩36,827 | ₩37,000 | -1.00% | 8천 |
|---|
| 2026.01.07 | ₩37,208 | ₩37,507 | ₩37,208 | ₩37,394 | +0.50% | 1.5만 |
|---|
| 2026.01.06 | ₩36,106 | ₩36,839 | ₩36,106 | ₩36,800 | +1.92% | 8.2천 |
|---|
| 2026.01.05 | ₩35,825 | ₩35,946 | ₩35,559 | ₩35,946 | +0.34% | 2.9만 |
|---|
| 2026.01.02 | ₩36,239 | ₩36,239 | ₩35,759 | ₩35,890 | -0.97% | 6.1천 |
|---|
| 2025.12.31 | ₩36,159 | ₩36,239 | ₩36,106 | ₩36,106 | -0.15% | 8.5천 |
|---|
| 2025.12.30 | ₩36,359 | ₩36,379 | ₩36,106 | ₩36,199 | -0.44% | 2.5천 |
|---|
| 2025.12.29 | ₩36,560 | ₩36,578 | ₩36,279 | ₩36,393 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩36,880 | ₩36,880 | ₩36,613 | ₩36,653 | -0.62% | 3.7천 |
|---|
| 2025.12.24 | ₩36,793 | ₩36,853 | ₩36,793 | ₩36,851 | +0.16% | 1.2천 |
|---|
| 2025.12.23 | ₩36,773 | ₩36,813 | ₩36,682 | ₩36,713 | -0.16% | 900 |
|---|
| 2025.12.22 | ₩36,625 | ₩36,987 | ₩36,625 | ₩36,921 | +0.81% | 2.9천 |
|---|
| 2025.12.19 | ₩36,186 | ₩36,476 | ₩36,186 | ₩36,346 | +0.44% | 2.9천 |
|---|
| 2025.12.18 | ₩36,266 | ₩36,266 | ₩35,946 | ₩35,946 | -0.88% | 4천 |
|---|
| 2025.12.17 | ₩36,533 | ₩36,644 | ₩36,154 | ₩36,154 | -1.04% | 2천 |
|---|
| 2025.12.16 | ₩36,573 | ₩36,604 | ₩36,253 | ₩36,413 | -0.44% | 1.1만 |
|---|
| 2025.12.15 | ₩37,120 | ₩37,120 | ₩36,654 | ₩36,654 | -1.25% | 4.1천 |
|---|
| 2025.12.12 | ₩36,987 | ₩37,107 | ₩36,779 | ₩36,953 | -0.09% | 5.3천 |
|---|
| 2025.12.11 | ₩36,867 | ₩37,214 | ₩36,867 | ₩37,055 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩37,187 | ₩37,374 | ₩37,067 | ₩37,367 | +0.48% | 3.6천 |
|---|
| 2025.12.09 | ₩37,734 | ₩37,734 | ₩37,013 | ₩37,053 | -1.80% | 5.9천 |
|---|
| 2025.12.08 | ₩38,161 | ₩38,161 | ₩37,774 | ₩37,836 | -0.85% | 5.4천 |
|---|
| 2025.12.05 | ₩38,101 | ₩38,148 | ₩37,841 | ₩37,841 | -0.68% | 9.3천 |
|---|
| 2025.12.04 | ₩37,921 | ₩38,095 | ₩37,854 | ₩38,088 | +0.44% | 1.2만 |
|---|
| 2025.12.03 | ₩37,494 | ₩37,988 | ₩37,494 | ₩37,948 | +1.21% | 5.8천 |
|---|
| 2025.12.02 | ₩37,894 | ₩37,894 | ₩37,481 | ₩37,487 | -1.07% | 3.4천 |
|---|
| 2025.12.01 | ₩38,228 | ₩38,241 | ₩37,734 | ₩37,865 | -0.95% | 1.2만 |
|---|
| 2025.11.28 | ₩38,320 | ₩38,806 | ₩38,303 | ₩38,488 | +0.44% | 1.6만 |
|---|
| 2025.11.26 | ₩38,308 | ₩38,442 | ₩38,295 | ₩38,342 | +0.09% | 9.1천 |
|---|
| 2025.11.25 | ₩38,001 | ₩38,295 | ₩37,881 | ₩38,295 | +0.77% | 7.9천 |
|---|
| 2025.11.24 | ₩37,200 | ₩37,696 | ₩37,200 | ₩37,696 | +1.33% | 1.9만 |
|---|
| 2025.11.21 | ₩36,373 | ₩37,227 | ₩36,373 | ₩37,056 | +1.88% | 5천 |
|---|
| 2025.11.20 | ₩37,214 | ₩37,284 | ₩36,361 | ₩36,361 | -2.29% | 8.6천 |
|---|
| 2025.11.19 | ₩36,199 | ₩36,600 | ₩35,919 | ₩36,546 | +0.96% | 2.2만 |
|---|
| 2025.11.18 | ₩35,839 | ₩36,226 | ₩35,752 | ₩36,108 | +0.75% | 6.7천 |
|---|
| 2025.11.17 | ₩36,079 | ₩36,337 | ₩36,010 | ₩36,010 | -0.19% | 1.9천 |
|---|
| 2025.11.14 | ₩35,799 | ₩36,577 | ₩35,799 | ₩36,213 | +1.16% | 8.7천 |
|---|
| 2025.11.13 | ₩36,266 | ₩36,386 | ₩35,982 | ₩35,982 | -0.78% | 1.2만 |
|---|
| 2025.11.12 | ₩36,373 | ₩36,586 | ₩36,279 | ₩36,468 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩35,532 | ₩36,199 | ₩35,532 | ₩36,199 | +1.88% | 8.6천 |
|---|
| 2025.11.10 | ₩35,292 | ₩35,532 | ₩35,171 | ₩35,532 | +0.68% | 6.8천 |
|---|
| 2025.11.07 | ₩34,189 | ₩34,189 | ₩34,037 | ₩34,044 | -0.43% | 4.1천 |
|---|
| 2025.11.06 | ₩34,491 | ₩34,771 | ₩34,491 | ₩34,644 | +0.45% | 2천 |
|---|
| 2025.11.05 | ₩34,624 | ₩34,635 | ₩34,290 | ₩34,537 | -0.25% | 2.4천 |
|---|
| 2025.11.04 | ₩34,571 | ₩34,933 | ₩34,571 | ₩34,715 | +0.42% | 2.9천 |
|---|
| 2025.11.03 | ₩34,998 | ₩34,998 | ₩34,210 | ₩34,722 | -0.79% | 7.2천 |
|---|
| 2025.10.31 | ₩34,991 | ₩35,038 | ₩34,811 | ₩34,995 | +0.01% | 4.7천 |
|---|
| 2025.10.30 | ₩35,185 | ₩35,412 | ₩35,058 | ₩35,058 | -0.36% | 5천 |
|---|
| 2025.10.29 | ₩35,398 | ₩35,525 | ₩35,173 | ₩35,181 | -0.61% | 4.9천 |
|---|
| 2025.10.28 | ₩35,652 | ₩35,652 | ₩35,412 | ₩35,458 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩35,505 | ₩35,759 | ₩35,465 | ₩35,724 | +0.62% | 6.4천 |
|---|
| 2025.10.24 | ₩35,478 | ₩35,478 | ₩35,321 | ₩35,321 | -0.44% | 1.2만 |
|---|
| 2025.10.23 | ₩35,211 | ₩35,322 | ₩35,211 | ₩35,298 | +0.25% | 1.6천 |
|---|
| 2025.10.22 | ₩35,518 | ₩35,600 | ₩35,117 | ₩35,199 | -0.90% | 2.4천 |
|---|
| 2025.10.21 | ₩35,356 | ₩35,505 | ₩35,356 | ₩35,389 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩35,091 | ₩35,437 | ₩35,091 | ₩35,398 | +0.87% | 3.7천 |
|---|
| 2025.10.17 | ₩34,830 | ₩34,875 | ₩34,651 | ₩34,798 | -0.09% | 4.6천 |
|---|
| 2025.10.16 | ₩34,855 | ₩34,979 | ₩34,597 | ₩34,762 | -0.27% | 8.4천 |
|---|
| 2025.10.15 | ₩34,611 | ₩34,904 | ₩34,611 | ₩34,752 | +0.41% | 5.8천 |
|---|
| 2025.10.14 | ₩33,877 | ₩34,571 | ₩33,877 | ₩34,392 | +1.52% | 4천 |
|---|
| 2025.10.13 | ₩34,064 | ₩34,363 | ₩34,064 | ₩34,246 | +0.54% | 3.8천 |
|---|
| 2025.10.10 | ₩34,664 | ₩34,664 | ₩33,983 | ₩33,997 | -1.93% | 5천 |
|---|