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 | ₩41,878 | ₩42,025 | ₩41,436 | ₩42,025 | +0.35% | 2천 |
| 2026.10.08 | ₩40,941 | ₩40,941 | ₩40,084 | ₩40,910 | -0.08% | 8.4천 |
| 2026.10.07 | ₩41,142 | ₩42,052 | ₩41,142 | ₩41,558 | +1.01% | 7.1천 |
| 2026.10.06 | ₩44,033 | ₩44,146 | ₩41,142 | ₩41,836 | -4.99% | 5만 |
| 2026.10.05 | ₩43,062 | ₩43,718 | ₩42,922 | ₩43,675 | +1.42% | 4.4천 |
| 2026.10.02 | ₩42,842 | ₩42,842 | ₩42,427 | ₩42,585 | -0.60% | 9.1천 |
| 2026.10.01 | ₩43,256 | ₩43,256 | ₩42,372 | ₩42,372 | -2.05% | 3.8천 |
| 2026.09.30 | ₩43,496 | ₩43,819 | ₩43,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,346 |
| -0.34% |
| 1.1만 |
| 2026.09.29 | ₩43,337 | ₩43,584 | ₩42,938 | ₩43,430 | +0.22% | 3.1천 |
|---|
| 2026.09.28 | ₩42,855 | ₩43,484 | ₩42,828 | ₩43,426 | +1.33% | 6.1천 |
|---|
| 2026.09.25 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩42,614 | ₩43,144 | ₩42,540 | ₩43,144 | +1.24% | 3.1천 |
|---|
| 2026.09.23 | ₩43,310 | ₩43,310 | ₩42,132 | ₩42,278 | -2.38% | 3.4천 |
|---|
| 2026.09.22 | ₩43,056 | ₩43,430 | ₩43,056 | ₩43,337 | +0.65% | 6천 |
|---|
| 2026.09.21 | ₩42,801 | ₩42,801 | ₩42,668 | ₩42,737 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩42,882 | ₩42,882 | ₩42,333 | ₩42,358 | -1.22% | 3천 |
|---|
| 2026.09.17 | ₩42,507 | ₩43,123 | ₩42,507 | ₩42,951 | +1.05% | 4.1만 |
|---|
| 2026.09.16 | ₩42,119 | ₩42,534 | ₩41,771 | ₩41,886 | -0.55% | 5.5천 |
|---|
| 2026.09.15 | ₩41,784 | ₩42,052 | ₩41,757 | ₩41,895 | +0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩41,597 | ₩42,039 | ₩41,343 | ₩42,039 | +1.06% | 1.6만 |
|---|
| 2026.09.11 | ₩41,717 | ₩41,731 | ₩41,476 | ₩41,490 | -0.55% | 4.2천 |
|---|
| 2026.09.10 | ₩41,570 | ₩41,737 | ₩41,277 | ₩41,277 | -0.71% | 2.8천 |
|---|
| 2026.09.09 | ₩41,952 | ₩42,219 | ₩41,855 | ₩41,855 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩41,938 | ₩42,554 | ₩41,938 | ₩42,215 | +0.66% | 2.7천 |
|---|
| 2026.09.04 | ₩42,614 | ₩42,614 | ₩42,226 | ₩42,539 | -0.18% | 4.4천 |
|---|
| 2026.09.03 | ₩42,848 | ₩42,870 | ₩42,494 | ₩42,870 | +0.05% | 3.1천 |
|---|
| 2026.09.02 | ₩42,333 | ₩43,136 | ₩42,333 | ₩42,801 | +1.11% | 5.1천 |
|---|
| 2026.09.01 | ₩42,266 | ₩42,266 | ₩42,052 | ₩42,235 | -0.07% | 9.1천 |
|---|
| 2026.08.31 | ₩42,065 | ₩42,527 | ₩41,811 | ₩42,527 | +1.10% | 1.3만 |
|---|
| 2026.08.28 | ₩43,377 | ₩43,377 | ₩42,342 | ₩42,342 | -2.39% | 2천 |
|---|
| 2026.08.27 | ₩43,685 | ₩43,685 | ₩43,452 | ₩43,452 | -0.53% | 6.7천 |
|---|
| 2026.08.26 | ₩43,377 | ₩43,591 | ₩43,337 | ₩43,489 | +0.26% | 2.8천 |
|---|
| 2026.08.25 | ₩43,805 | ₩43,872 | ₩43,564 | ₩43,716 | -0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩43,457 | ₩43,457 | ₩42,868 | ₩43,180 | -0.64% | 5천 |
|---|
| 2026.08.21 | ₩43,082 | ₩43,745 | ₩43,082 | ₩43,536 | +1.05% | 1.4만 |
|---|
| 2026.08.20 | ₩43,216 | ₩43,457 | ₩42,882 | ₩42,978 | -0.55% | 7.8천 |
|---|
| 2026.08.19 | ₩42,547 | ₩44,017 | ₩42,547 | ₩44,017 | +3.45% | 1.4만 |
|---|
| 2026.08.18 | ₩41,061 | ₩41,195 | ₩41,061 | ₩41,142 | +0.20% | 4.2천 |
|---|
| 2026.08.17 | ₩40,513 | ₩40,981 | ₩40,513 | ₩40,937 | +1.05% | 5천 |
|---|
| 2026.08.14 | ₩40,392 | ₩40,486 | ₩40,312 | ₩40,438 | +0.11% | 2.1천 |
|---|
| 2026.08.13 | ₩40,874 | ₩40,874 | ₩40,313 | ₩40,313 | -1.37% | 3.5천 |
|---|
| 2026.08.12 | ₩40,459 | ₩40,647 | ₩40,419 | ₩40,647 | +0.46% | 6.1천 |
|---|
| 2026.08.11 | ₩40,321 | ₩40,560 | ₩40,321 | ₩40,442 | +0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩39,910 | ₩40,673 | ₩39,910 | ₩40,609 | +1.75% | 2.9천 |
|---|
| 2026.08.07 | ₩39,429 | ₩39,972 | ₩39,268 | ₩39,972 | +1.38% | 9.3천 |
|---|
| 2026.08.06 | ₩38,719 | ₩38,781 | ₩38,545 | ₩38,781 | +0.16% | 3.7천 |
|---|
| 2026.08.05 | ₩38,706 | ₩38,867 | ₩38,420 | ₩38,599 | -0.28% | 2.6천 |
|---|
| 2026.08.04 | ₩37,843 | ₩38,387 | ₩37,843 | ₩38,387 | +1.44% | 2천 |
|---|
| 2026.08.03 | ₩37,689 | ₩37,809 | ₩37,488 | ₩37,732 | +0.11% | 2.6천 |
|---|
| 2026.07.31 | ₩37,689 | ₩37,702 | ₩37,301 | ₩37,468 | -0.59% | 4.9천 |
|---|
| 2026.07.30 | ₩37,943 | ₩38,441 | ₩37,943 | ₩38,441 | +1.31% | 4.1천 |
|---|
| 2026.07.29 | ₩38,318 | ₩38,318 | ₩38,078 | ₩38,078 | -0.63% | 1천 |
|---|
| 2026.07.28 | ₩38,197 | ₩38,425 | ₩37,876 | ₩38,361 | +0.43% | 3.5천 |
|---|
| 2026.07.27 | ₩38,251 | ₩38,251 | ₩37,973 | ₩37,973 | -0.73% | 1.3천 |
|---|
| 2026.07.24 | ₩37,803 | ₩37,946 | ₩37,796 | ₩37,946 | +0.38% | 4.5천 |
|---|
| 2026.07.23 | ₩37,756 | ₩38,211 | ₩37,756 | ₩38,192 | +1.16% | 5.7천 |
|---|
| 2026.07.22 | ₩38,304 | ₩38,304 | ₩37,869 | ₩37,869 | -1.14% | 1.1천 |
|---|
| 2026.07.21 | ₩38,144 | ₩38,432 | ₩38,037 | ₩38,432 | +0.75% | 4.8천 |
|---|
| 2026.07.20 | ₩38,639 | ₩38,639 | ₩37,942 | ₩37,942 | -1.80% | 3.3천 |
|---|
| 2026.07.17 | ₩38,144 | ₩38,666 | ₩37,782 | ₩38,588 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩39,121 | ₩39,174 | ₩38,385 | ₩38,561 | -1.43% | 1.7만 |
|---|
| 2026.07.15 | ₩38,867 | ₩39,041 | ₩38,572 | ₩39,041 | +0.45% | 5.6천 |
|---|
| 2026.07.14 | ₩38,867 | ₩38,987 | ₩38,532 | ₩38,900 | +0.09% | 3.7천 |
|---|
| 2026.07.13 | ₩39,375 | ₩39,375 | ₩38,519 | ₩38,901 | -1.20% | 2.6만 |
|---|
| 2026.07.10 | ₩40,593 | ₩40,593 | ₩39,295 | ₩39,560 | -2.55% | 9.1천 |
|---|
| 2026.07.09 | ₩40,312 | ₩40,319 | ₩40,125 | ₩40,292 | -0.05% | 5.8천 |
|---|
| 2026.07.08 | ₩39,884 | ₩39,884 | ₩39,148 | ₩39,573 | -0.78% | 1.3만 |
|---|
| 2026.07.07 | ₩40,151 | ₩40,379 | ₩39,936 | ₩40,137 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩39,335 | ₩39,536 | ₩39,094 | ₩39,299 | -0.09% | 1.4만 |
|---|
| 2026.07.02 | ₩39,041 | ₩39,415 | ₩39,000 | ₩39,316 | +0.71% | 2.1만 |
|---|
| 2026.07.01 | ₩38,211 | ₩38,893 | ₩38,211 | ₩38,737 | +1.38% | 7.3천 |
|---|
| 2026.06.30 | ₩38,304 | ₩38,304 | ₩38,061 | ₩38,177 | -0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩38,064 | ₩38,161 | ₩37,702 | ₩38,161 | +0.26% | 1.2만 |
|---|
| 2026.06.26 | ₩37,127 | ₩37,883 | ₩37,127 | ₩37,813 | +1.85% | 7.7천 |
|---|
| 2026.06.25 | ₩37,327 | ₩37,521 | ₩36,939 | ₩36,994 | -0.89% | 6.4천 |
|---|
| 2026.06.24 | ₩36,270 | ₩36,484 | ₩36,109 | ₩36,123 | -0.41% | 5.4천 |
|---|
| 2026.06.23 | ₩34,878 | ₩35,561 | ₩34,878 | ₩35,319 | +1.26% | 1.1만 |
|---|
| 2026.06.22 | ₩35,079 | ₩35,146 | ₩34,861 | ₩34,960 | -0.34% | 4.9천 |
|---|
| 2026.06.18 | ₩34,798 | ₩34,958 | ₩34,625 | ₩34,936 | +0.40% | 6.1천 |
|---|
| 2026.06.17 | ₩34,744 | ₩34,985 | ₩34,370 | ₩34,568 | -0.51% | 5.1천 |
|---|
| 2026.06.16 | ₩34,584 | ₩34,677 | ₩34,371 | ₩34,404 | -0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩34,437 | ₩34,657 | ₩34,356 | ₩34,485 | +0.14% | 7.3천 |
|---|
| 2026.06.12 | ₩34,196 | ₩34,423 | ₩33,901 | ₩34,178 | -0.05% | 4.1천 |
|---|
| 2026.06.11 | ₩33,406 | ₩34,110 | ₩33,406 | ₩34,110 | +2.11% | 3천 |
|---|
| 2026.06.10 | ₩33,741 | ₩34,039 | ₩33,350 | ₩33,350 | -1.16% | 3.5천 |
|---|
| 2026.06.09 | ₩33,058 | ₩33,742 | ₩33,058 | ₩33,742 | +2.07% | 7.3천 |
|---|
| 2026.06.08 | ₩33,138 | ₩33,138 | ₩32,603 | ₩32,636 | -1.51% | 5.6천 |
|---|
| 2026.06.05 | ₩33,647 | ₩33,647 | ₩32,777 | ₩32,871 | -2.31% | 1.1만 |
|---|
| 2026.06.04 | ₩33,004 | ₩34,062 | ₩33,004 | ₩33,734 | +2.21% | 7.5천 |
|---|
| 2026.06.03 | ₩32,737 | ₩32,830 | ₩32,690 | ₩32,824 | +0.27% | 6.1천 |
|---|
| 2026.06.02 | ₩32,810 | ₩32,856 | ₩32,743 | ₩32,837 | +0.08% | 9.1천 |
|---|
| 2026.06.01 | ₩33,366 | ₩33,567 | ₩33,286 | ₩33,339 | -0.08% | 6.3천 |
|---|
| 2026.05.29 | ₩33,901 | ₩33,901 | ₩33,607 | ₩33,680 | -0.65% | 6천 |
|---|
| 2026.05.28 | ₩33,178 | ₩33,861 | ₩33,178 | ₩33,810 | +1.90% | 5.1천 |
|---|
| 2026.05.27 | ₩33,373 | ₩33,660 | ₩33,019 | ₩33,169 | -0.61% | 9천 |
|---|
| 2026.05.26 | ₩33,245 | ₩33,326 | ₩33,098 | ₩33,240 | -0.02% | 6.5천 |
|---|
| 2026.05.22 | ₩33,406 | ₩33,540 | ₩33,071 | ₩33,128 | -0.83% | 7.1천 |
|---|
| 2026.05.21 | ₩32,938 | ₩33,332 | ₩32,938 | ₩33,225 | +0.87% | 5.5천 |
|---|
| 2026.05.20 | ₩32,308 | ₩32,964 | ₩32,308 | ₩32,958 | +2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩31,947 | ₩32,322 | ₩31,947 | ₩32,197 | +0.78% | 8.1천 |
|---|
| 2026.05.18 | ₩32,228 | ₩32,308 | ₩31,788 | ₩31,999 | -0.71% | 7.1천 |
|---|
| 2026.05.15 | ₩32,817 | ₩32,817 | ₩32,149 | ₩32,197 | -1.89% | 7.4천 |
|---|
| 2026.05.14 | ₩33,286 | ₩33,286 | ₩32,790 | ₩33,065 | -0.66% | 1.3만 |
|---|
| 2026.05.13 | ₩32,964 | ₩33,132 | ₩32,951 | ₩33,132 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩32,790 | ₩33,205 | ₩32,683 | ₩33,205 | +1.27% | 6.6천 |
|---|
| 2026.05.11 | ₩33,219 | ₩33,312 | ₩32,563 | ₩32,670 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩33,446 | ₩33,446 | ₩33,018 | ₩33,105 | -1.02% | 5.9천 |
|---|
| 2026.05.07 | ₩33,647 | ₩33,687 | ₩33,259 | ₩33,617 | -0.09% | 5.2만 |
|---|
| 2026.05.06 | ₩33,861 | ₩33,861 | ₩33,648 | ₩33,814 | -0.14% | 57.1만 |
|---|
| 2026.05.05 | ₩33,848 | ₩33,848 | ₩33,339 | ₩33,576 | -0.80% | 8.9천 |
|---|
| 2026.05.04 | ₩33,406 | ₩33,413 | ₩33,245 | ₩33,413 | +0.02% | 2.9만 |
|---|
| 2026.05.01 | ₩33,286 | ₩33,286 | ₩33,054 | ₩33,054 | -0.70% | 7.5천 |
|---|
| 2026.04.30 | ₩32,499 | ₩33,199 | ₩32,499 | ₩33,199 | +2.15% | 6.2천 |
|---|
| 2026.04.29 | ₩32,871 | ₩32,871 | ₩32,215 | ₩32,456 | -1.26% | 6.5천 |
|---|
| 2026.04.28 | ₩33,754 | ₩33,754 | ₩33,099 | ₩33,137 | -1.83% | 4.2천 |
|---|
| 2026.04.27 | ₩33,553 | ₩33,941 | ₩33,540 | ₩33,548 | -0.02% | 9.4천 |
|---|
| 2026.04.24 | ₩33,513 | ₩33,698 | ₩33,480 | ₩33,620 | +0.32% | 4.8천 |
|---|
| 2026.04.23 | ₩33,995 | ₩33,995 | ₩33,413 | ₩33,700 | -0.87% | 9.4천 |
|---|
| 2026.04.22 | ₩34,584 | ₩34,784 | ₩34,463 | ₩34,562 | -0.06% | 9.1천 |
|---|
| 2026.04.21 | ₩35,159 | ₩35,159 | ₩34,677 | ₩34,736 | -1.20% | 4.3천 |
|---|
| 2026.04.20 | ₩34,999 | ₩35,173 | ₩34,999 | ₩35,079 | +0.23% | 2.6천 |
|---|
| 2026.04.17 | ₩34,905 | ₩35,213 | ₩34,905 | ₩35,045 | +0.40% | 2.8천 |
|---|
| 2026.04.16 | ₩34,624 | ₩34,624 | ₩34,350 | ₩34,433 | -0.55% | 6.7천 |
|---|
| 2026.04.15 | ₩34,624 | ₩34,905 | ₩34,503 | ₩34,704 | +0.23% | 2.5천 |
|---|
| 2026.04.14 | ₩34,048 | ₩34,746 | ₩34,048 | ₩34,601 | +1.62% | 4천 |
|---|
| 2026.04.13 | ₩33,219 | ₩33,968 | ₩33,219 | ₩33,968 | +2.26% | 3.1천 |
|---|
| 2026.04.10 | ₩33,379 | ₩33,379 | ₩33,125 | ₩33,232 | -0.44% | 1.6천 |
|---|
| 2026.04.09 | ₩33,526 | ₩33,834 | ₩33,312 | ₩33,674 | +0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩34,035 | ₩34,035 | ₩33,674 | ₩33,755 | -0.82% | 7.5천 |
|---|
| 2026.04.07 | ₩32,938 | ₩33,754 | ₩32,616 | ₩33,277 | +1.03% | 7천 |
|---|
| 2026.04.06 | ₩33,192 | ₩33,225 | ₩33,125 | ₩33,140 | -0.16% | 1.9천 |
|---|
| 2026.04.02 | ₩32,456 | ₩33,021 | ₩32,456 | ₩33,021 | +1.74% | 1.5만 |
|---|
| 2026.04.01 | ₩33,178 | ₩33,205 | ₩32,951 | ₩33,045 | -0.40% | 5천 |
|---|
| 2026.03.31 | ₩32,683 | ₩32,879 | ₩32,389 | ₩32,879 | +0.60% | 4.2천 |
|---|
| 2026.03.30 | ₩31,746 | ₩31,746 | ₩31,425 | ₩31,520 | -0.71% | 5.1천 |
|---|
| 2026.03.27 | ₩32,228 | ₩32,295 | ₩31,619 | ₩31,625 | -1.87% | 5.1천 |
|---|
| 2026.03.26 | ₩32,703 | ₩32,703 | ₩32,482 | ₩32,482 | -0.68% | 1.6천 |
|---|
| 2026.03.25 | ₩32,375 | ₩32,790 | ₩32,375 | ₩32,643 | +0.83% | 4.4천 |
|---|
| 2026.03.24 | ₩31,907 | ₩32,114 | ₩31,867 | ₩32,068 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩32,523 | ₩32,523 | ₩32,295 | ₩32,330 | -0.59% | 2.2천 |
|---|
| 2026.03.20 | ₩32,469 | ₩32,469 | ₩31,894 | ₩32,021 | -1.38% | 2.9천 |
|---|
| 2026.03.19 | ₩32,504 | ₩32,757 | ₩32,349 | ₩32,620 | +0.36% | 2.1천 |
|---|
| 2026.03.18 | ₩32,509 | ₩32,737 | ₩32,429 | ₩32,466 | -0.13% | 2.4천 |
|---|
| 2026.03.17 | ₩33,219 | ₩33,259 | ₩33,045 | ₩33,079 | -0.42% | 5.5천 |
|---|
| 2026.03.16 | ₩32,764 | ₩32,964 | ₩32,764 | ₩32,899 | +0.41% | 4.4천 |
|---|
| 2026.03.13 | ₩32,911 | ₩32,951 | ₩32,094 | ₩32,195 | -2.18% | 5.9천 |
|---|
| 2026.03.12 | ₩33,366 | ₩33,366 | ₩32,630 | ₩32,630 | -2.21% | 7.4천 |
|---|
| 2026.03.11 | ₩33,741 | ₩33,741 | ₩33,326 | ₩33,573 | -0.50% | 1.4만 |
|---|
| 2026.03.10 | ₩33,834 | ₩34,209 | ₩33,767 | ₩33,814 | -0.06% | 4.5천 |
|---|
| 2026.03.09 | ₩33,245 | ₩34,182 | ₩33,245 | ₩34,162 | +2.76% | 2.3만 |
|---|
| 2026.03.06 | ₩33,326 | ₩33,687 | ₩33,312 | ₩33,619 | +0.88% | 8.4천 |
|---|
| 2026.03.05 | ₩34,396 | ₩34,396 | ₩33,825 | ₩34,055 | -0.99% | 2.6만 |
|---|
| 2026.03.04 | ₩34,544 | ₩34,811 | ₩34,537 | ₩34,693 | +0.43% | 4.3천 |
|---|
| 2026.03.03 | ₩34,035 | ₩34,503 | ₩33,660 | ₩34,222 | +0.55% | 7.9천 |
|---|
| 2026.03.02 | ₩34,570 | ₩34,958 | ₩34,570 | ₩34,818 | +0.72% | 4천 |
|---|
| 2026.02.27 | ₩34,905 | ₩35,092 | ₩34,878 | ₩35,079 | +0.50% | 5.8천 |
|---|
| 2026.02.26 | ₩34,892 | ₩35,199 | ₩34,722 | ₩35,199 | +0.88% | 8.9천 |
|---|
| 2026.02.25 | ₩35,199 | ₩35,494 | ₩35,066 | ₩35,139 | -0.17% | 3.4천 |
|---|
| 2026.02.24 | ₩34,811 | ₩35,066 | ₩34,811 | ₩35,066 | +0.73% | 3.6천 |
|---|
| 2026.02.23 | ₩34,851 | ₩35,186 | ₩34,718 | ₩34,791 | -0.17% | 5천 |
|---|
| 2026.02.20 | ₩34,972 | ₩35,173 | ₩34,771 | ₩34,925 | -0.13% | 6.5천 |
|---|
| 2026.02.19 | ₩34,838 | ₩35,154 | ₩34,611 | ₩35,154 | +0.91% | 4.8천 |
|---|
| 2026.02.18 | ₩34,691 | ₩34,999 | ₩34,691 | ₩34,964 | +0.79% | 5.3천 |
|---|
| 2026.02.17 | ₩33,941 | ₩34,771 | ₩33,941 | ₩34,544 | +1.77% | 5.3천 |
|---|
| 2026.02.13 | ₩34,356 | ₩34,356 | ₩33,727 | ₩33,727 | -1.83% | 2.7천 |
|---|
| 2026.02.12 | ₩34,463 | ₩34,463 | ₩33,607 | ₩33,739 | -2.10% | 2.2만 |
|---|
| 2026.02.11 | ₩34,463 | ₩34,463 | ₩33,794 | ₩34,309 | -0.45% | 8.6천 |
|---|
| 2026.02.10 | ₩34,597 | ₩34,932 | ₩34,597 | ₩34,644 | +0.14% | 4.9천 |
|---|
| 2026.02.09 | ₩34,530 | ₩34,624 | ₩34,212 | ₩34,503 | -0.08% | 6천 |
|---|
| 2026.02.06 | ₩34,155 | ₩34,503 | ₩34,155 | ₩34,503 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩34,784 | ₩35,139 | ₩33,956 | ₩33,981 | -2.31% | 6.5천 |
|---|
| 2026.02.04 | ₩35,601 | ₩35,601 | ₩34,759 | ₩34,954 | -1.82% | 4.9천 |
|---|
| 2026.02.03 | ₩36,016 | ₩36,016 | ₩35,327 | ₩35,610 | -1.13% | 2.1천 |
|---|
| 2026.02.02 | ₩35,614 | ₩36,002 | ₩35,614 | ₩35,958 | +0.97% | 4천 |
|---|
| 2026.01.30 | ₩35,922 | ₩36,190 | ₩35,561 | ₩35,700 | -0.62% | 3.8천 |
|---|
| 2026.01.29 | ₩36,109 | ₩36,214 | ₩35,882 | ₩36,103 | -0.02% | 6천 |
|---|
| 2026.01.28 | ₩36,899 | ₩36,899 | ₩36,344 | ₩36,344 | -1.51% | 1.1만 |
|---|
| 2026.01.27 | ₩37,194 | ₩37,220 | ₩36,886 | ₩36,973 | -0.59% | 5.3천 |
|---|
| 2026.01.26 | ₩37,100 | ₩37,287 | ₩36,926 | ₩37,183 | +0.22% | 4천 |
|---|
| 2026.01.23 | ₩37,421 | ₩37,528 | ₩36,966 | ₩37,066 | -0.95% | 7.2천 |
|---|
| 2026.01.22 | ₩37,542 | ₩37,943 | ₩37,528 | ₩37,695 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩37,033 | ₩37,434 | ₩36,939 | ₩37,401 | +0.99% | 1.3만 |
|---|
| 2026.01.20 | ₩36,176 | ₩36,939 | ₩36,041 | ₩36,910 | +2.03% | 6.2천 |
|---|
| 2026.01.16 | ₩37,057 | ₩37,057 | ₩36,765 | ₩36,765 | -0.79% | 4천 |
|---|
| 2026.01.15 | ₩36,712 | ₩36,979 | ₩36,618 | ₩36,836 | +0.34% | 7.5천 |
|---|
| 2026.01.14 | ₩36,551 | ₩36,859 | ₩36,444 | ₩36,846 | +0.81% | 1.1만 |
|---|
| 2026.01.13 | ₩36,859 | ₩36,859 | ₩36,337 | ₩36,475 | -1.04% | 8천 |
|---|
| 2026.01.12 | ₩37,167 | ₩37,167 | ₩36,373 | ₩36,739 | -1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩37,220 | ₩37,414 | ₩37,180 | ₩37,192 | -0.08% | 3.3천 |
|---|
| 2026.01.08 | ₩37,475 | ₩37,475 | ₩36,926 | ₩37,100 | -1.00% | 8천 |
|---|
| 2026.01.07 | ₩37,309 | ₩37,608 | ₩37,309 | ₩37,495 | +0.50% | 1.5만 |
|---|
| 2026.01.06 | ₩36,203 | ₩36,938 | ₩36,203 | ₩36,899 | +1.92% | 8.2천 |
|---|
| 2026.01.05 | ₩35,922 | ₩36,043 | ₩35,654 | ₩36,043 | +0.34% | 2.9만 |
|---|
| 2026.01.02 | ₩36,337 | ₩36,337 | ₩35,855 | ₩35,986 | -0.97% | 6.1천 |
|---|
| 2025.12.31 | ₩36,257 | ₩36,337 | ₩36,203 | ₩36,203 | -0.15% | 8.5천 |
|---|
| 2025.12.30 | ₩36,457 | ₩36,478 | ₩36,203 | ₩36,297 | -0.44% | 2.5천 |
|---|
| 2025.12.29 | ₩36,658 | ₩36,677 | ₩36,377 | ₩36,491 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩36,979 | ₩36,979 | ₩36,712 | ₩36,752 | -0.62% | 3.7천 |
|---|
| 2025.12.24 | ₩36,892 | ₩36,953 | ₩36,892 | ₩36,950 | +0.16% | 1.2천 |
|---|
| 2025.12.23 | ₩36,872 | ₩36,913 | ₩36,781 | ₩36,812 | -0.16% | 900 |
|---|
| 2025.12.22 | ₩36,724 | ₩37,087 | ₩36,724 | ₩37,021 | +0.81% | 2.9천 |
|---|
| 2025.12.19 | ₩36,283 | ₩36,574 | ₩36,283 | ₩36,444 | +0.44% | 2.9천 |
|---|
| 2025.12.18 | ₩36,364 | ₩36,364 | ₩36,043 | ₩36,043 | -0.88% | 4천 |
|---|
| 2025.12.17 | ₩36,631 | ₩36,743 | ₩36,251 | ₩36,251 | -1.04% | 2천 |
|---|
| 2025.12.16 | ₩36,672 | ₩36,702 | ₩36,350 | ₩36,511 | -0.44% | 1.1만 |
|---|
| 2025.12.15 | ₩37,220 | ₩37,220 | ₩36,753 | ₩36,753 | -1.25% | 4.1천 |
|---|
| 2025.12.12 | ₩37,087 | ₩37,207 | ₩36,878 | ₩37,053 | -0.09% | 5.3천 |
|---|
| 2025.12.11 | ₩36,966 | ₩37,314 | ₩36,966 | ₩37,155 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩37,287 | ₩37,475 | ₩37,167 | ₩37,468 | +0.48% | 3.6천 |
|---|
| 2025.12.09 | ₩37,836 | ₩37,836 | ₩37,113 | ₩37,153 | -1.80% | 5.9천 |
|---|
| 2025.12.08 | ₩38,264 | ₩38,264 | ₩37,876 | ₩37,938 | -0.85% | 5.4천 |
|---|
| 2025.12.05 | ₩38,204 | ₩38,251 | ₩37,943 | ₩37,943 | -0.68% | 9.3천 |
|---|
| 2025.12.04 | ₩38,023 | ₩38,197 | ₩37,956 | ₩38,191 | +0.44% | 1.2만 |
|---|
| 2025.12.03 | ₩37,595 | ₩38,090 | ₩37,595 | ₩38,050 | +1.21% | 5.8천 |
|---|
| 2025.12.02 | ₩37,997 | ₩37,997 | ₩37,582 | ₩37,588 | -1.07% | 3.4천 |
|---|
| 2025.12.01 | ₩38,331 | ₩38,345 | ₩37,836 | ₩37,967 | -0.95% | 1.2만 |
|---|
| 2025.11.28 | ₩38,424 | ₩38,911 | ₩38,406 | ₩38,592 | +0.44% | 1.6만 |
|---|
| 2025.11.26 | ₩38,412 | ₩38,545 | ₩38,398 | ₩38,445 | +0.09% | 9.1천 |
|---|
| 2025.11.25 | ₩38,104 | ₩38,398 | ₩37,983 | ₩38,398 | +0.77% | 7.9천 |
|---|
| 2025.11.24 | ₩37,301 | ₩37,797 | ₩37,301 | ₩37,797 | +1.33% | 1.9만 |
|---|
| 2025.11.21 | ₩36,471 | ₩37,327 | ₩36,471 | ₩37,156 | +1.88% | 5천 |
|---|
| 2025.11.20 | ₩37,314 | ₩37,385 | ₩36,459 | ₩36,459 | -2.29% | 8.6천 |
|---|
| 2025.11.19 | ₩36,297 | ₩36,698 | ₩36,016 | ₩36,645 | +0.96% | 2.2만 |
|---|
| 2025.11.18 | ₩35,936 | ₩36,324 | ₩35,849 | ₩36,206 | +0.75% | 6.7천 |
|---|
| 2025.11.17 | ₩36,176 | ₩36,435 | ₩36,107 | ₩36,107 | -0.19% | 1.9천 |
|---|
| 2025.11.14 | ₩35,895 | ₩36,676 | ₩35,895 | ₩36,310 | +1.16% | 8.7천 |
|---|
| 2025.11.13 | ₩36,364 | ₩36,484 | ₩36,079 | ₩36,079 | -0.78% | 1.2만 |
|---|
| 2025.11.12 | ₩36,471 | ₩36,685 | ₩36,377 | ₩36,566 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩35,628 | ₩36,297 | ₩35,628 | ₩36,297 | +1.88% | 8.6천 |
|---|
| 2025.11.10 | ₩35,387 | ₩35,628 | ₩35,266 | ₩35,628 | +0.68% | 6.8천 |
|---|
| 2025.11.07 | ₩34,281 | ₩34,281 | ₩34,129 | ₩34,135 | -0.43% | 4.1천 |
|---|
| 2025.11.06 | ₩34,584 | ₩34,865 | ₩34,584 | ₩34,738 | +0.45% | 2천 |
|---|
| 2025.11.05 | ₩34,718 | ₩34,728 | ₩34,383 | ₩34,631 | -0.25% | 2.4천 |
|---|
| 2025.11.04 | ₩34,664 | ₩35,027 | ₩34,664 | ₩34,809 | +0.42% | 2.9천 |
|---|
| 2025.11.03 | ₩35,092 | ₩35,092 | ₩34,303 | ₩34,815 | -0.79% | 7.2천 |
|---|
| 2025.10.31 | ₩35,086 | ₩35,132 | ₩34,905 | ₩35,090 | +0.01% | 4.7천 |
|---|
| 2025.10.30 | ₩35,280 | ₩35,507 | ₩35,153 | ₩35,153 | -0.36% | 5천 |
|---|
| 2025.10.29 | ₩35,494 | ₩35,621 | ₩35,268 | ₩35,276 | -0.61% | 4.9천 |
|---|
| 2025.10.28 | ₩35,748 | ₩35,748 | ₩35,507 | ₩35,554 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩35,601 | ₩35,855 | ₩35,561 | ₩35,820 | +0.62% | 6.4천 |
|---|
| 2025.10.24 | ₩35,574 | ₩35,574 | ₩35,416 | ₩35,416 | -0.44% | 1.2만 |
|---|
| 2025.10.23 | ₩35,306 | ₩35,418 | ₩35,306 | ₩35,393 | +0.25% | 1.6천 |
|---|
| 2025.10.22 | ₩35,614 | ₩35,696 | ₩35,211 | ₩35,294 | -0.90% | 2.4천 |
|---|
| 2025.10.21 | ₩35,451 | ₩35,601 | ₩35,451 | ₩35,484 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩35,186 | ₩35,533 | ₩35,186 | ₩35,494 | +0.87% | 3.7천 |
|---|
| 2025.10.17 | ₩34,924 | ₩34,969 | ₩34,744 | ₩34,892 | -0.09% | 4.6천 |
|---|
| 2025.10.16 | ₩34,949 | ₩35,074 | ₩34,691 | ₩34,855 | -0.27% | 8.4천 |
|---|
| 2025.10.15 | ₩34,704 | ₩34,999 | ₩34,704 | ₩34,846 | +0.41% | 5.8천 |
|---|
| 2025.10.14 | ₩33,968 | ₩34,664 | ₩33,968 | ₩34,485 | +1.52% | 4천 |
|---|
| 2025.10.13 | ₩34,155 | ₩34,455 | ₩34,155 | ₩34,339 | +0.54% | 3.8천 |
|---|
| 2025.10.10 | ₩34,758 | ₩34,758 | ₩34,075 | ₩34,089 | -1.93% | 5천 |
|---|