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 | ₩41,957 | ₩42,104 | ₩41,514 | ₩42,104 | +0.35% | 2천 |
| 2026.10.08 | ₩41,018 | ₩41,018 | ₩40,160 | ₩40,987 | -0.08% | 8.4천 |
| 2026.10.07 | ₩41,219 | ₩42,131 | ₩41,219 | ₩41,636 | +1.01% | 7.1천 |
| 2026.10.06 | ₩44,116 | ₩44,230 | ₩41,219 | ₩41,915 | -4.99% | 5만 |
| 2026.10.05 | ₩43,143 | ₩43,800 | ₩43,003 | ₩43,758 | +1.42% | 4.4천 |
| 2026.10.02 | ₩42,922 | ₩42,922 | ₩42,507 | ₩42,665 | -0.60% | 9.1천 |
| 2026.10.01 | ₩43,338 | ₩43,338 | ₩42,452 | ₩42,452 | -2.05% | 3.8천 |
| 2026.09.30 | ₩43,578 | ₩43,901 | ₩43,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,428 |
| -0.34% |
| 1.1만 |
| 2026.09.29 | ₩43,418 | ₩43,666 | ₩43,019 | ₩43,512 | +0.22% | 3.1천 |
|---|
| 2026.09.28 | ₩42,936 | ₩43,566 | ₩42,909 | ₩43,508 | +1.33% | 6.1천 |
|---|
| 2026.09.25 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩42,694 | ₩43,225 | ₩42,621 | ₩43,225 | +1.24% | 3.1천 |
|---|
| 2026.09.23 | ₩43,392 | ₩43,392 | ₩42,212 | ₩42,358 | -2.38% | 3.4천 |
|---|
| 2026.09.22 | ₩43,137 | ₩43,512 | ₩43,137 | ₩43,418 | +0.65% | 6천 |
|---|
| 2026.09.21 | ₩42,882 | ₩42,882 | ₩42,748 | ₩42,818 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩42,962 | ₩42,962 | ₩42,413 | ₩42,438 | -1.22% | 3천 |
|---|
| 2026.09.17 | ₩42,587 | ₩43,204 | ₩42,587 | ₩43,032 | +1.05% | 4.1만 |
|---|
| 2026.09.16 | ₩42,198 | ₩42,614 | ₩41,849 | ₩41,965 | -0.55% | 5.5천 |
|---|
| 2026.09.15 | ₩41,863 | ₩42,131 | ₩41,836 | ₩41,974 | +0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩41,675 | ₩42,118 | ₩41,420 | ₩42,118 | +1.06% | 1.6만 |
|---|
| 2026.09.11 | ₩41,796 | ₩41,809 | ₩41,554 | ₩41,568 | -0.55% | 4.2천 |
|---|
| 2026.09.10 | ₩41,648 | ₩41,816 | ₩41,355 | ₩41,355 | -0.71% | 2.8천 |
|---|
| 2026.09.09 | ₩42,031 | ₩42,299 | ₩41,934 | ₩41,934 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩42,017 | ₩42,634 | ₩42,017 | ₩42,295 | +0.66% | 2.7천 |
|---|
| 2026.09.04 | ₩42,694 | ₩42,694 | ₩42,305 | ₩42,619 | -0.18% | 4.4천 |
|---|
| 2026.09.03 | ₩42,929 | ₩42,950 | ₩42,574 | ₩42,950 | +0.05% | 3.1천 |
|---|
| 2026.09.02 | ₩42,413 | ₩43,217 | ₩42,413 | ₩42,882 | +1.11% | 5.1천 |
|---|
| 2026.09.01 | ₩42,346 | ₩42,346 | ₩42,131 | ₩42,315 | -0.07% | 9.1천 |
|---|
| 2026.08.31 | ₩42,144 | ₩42,607 | ₩41,890 | ₩42,607 | +1.10% | 1.3만 |
|---|
| 2026.08.28 | ₩43,459 | ₩43,459 | ₩42,422 | ₩42,422 | -2.39% | 2천 |
|---|
| 2026.08.27 | ₩43,767 | ₩43,767 | ₩43,534 | ₩43,534 | -0.53% | 6.7천 |
|---|
| 2026.08.26 | ₩43,459 | ₩43,673 | ₩43,418 | ₩43,571 | +0.26% | 2.8천 |
|---|
| 2026.08.25 | ₩43,888 | ₩43,955 | ₩43,646 | ₩43,798 | -0.20% | 8.7천 |
|---|
| 2026.08.24 | ₩43,539 | ₩43,539 | ₩42,949 | ₩43,261 | -0.64% | 5천 |
|---|
| 2026.08.21 | ₩43,164 | ₩43,827 | ₩43,164 | ₩43,618 | +1.05% | 1.4만 |
|---|
| 2026.08.20 | ₩43,298 | ₩43,539 | ₩42,962 | ₩43,059 | -0.55% | 7.8천 |
|---|
| 2026.08.19 | ₩42,627 | ₩44,100 | ₩42,627 | ₩44,100 | +3.45% | 1.4만 |
|---|
| 2026.08.18 | ₩41,139 | ₩41,273 | ₩41,139 | ₩41,219 | +0.20% | 4.2천 |
|---|
| 2026.08.17 | ₩40,589 | ₩41,058 | ₩40,589 | ₩41,014 | +1.05% | 5천 |
|---|
| 2026.08.14 | ₩40,468 | ₩40,562 | ₩40,388 | ₩40,514 | +0.11% | 2.1천 |
|---|
| 2026.08.13 | ₩40,951 | ₩40,951 | ₩40,389 | ₩40,389 | -1.37% | 3.5천 |
|---|
| 2026.08.12 | ₩40,535 | ₩40,723 | ₩40,495 | ₩40,723 | +0.46% | 6.1천 |
|---|
| 2026.08.11 | ₩40,397 | ₩40,636 | ₩40,397 | ₩40,518 | +0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩39,986 | ₩40,750 | ₩39,986 | ₩40,686 | +1.75% | 2.9천 |
|---|
| 2026.08.07 | ₩39,503 | ₩40,047 | ₩39,342 | ₩40,047 | +1.38% | 9.3천 |
|---|
| 2026.08.06 | ₩38,792 | ₩38,854 | ₩38,618 | ₩38,854 | +0.16% | 3.7천 |
|---|
| 2026.08.05 | ₩38,779 | ₩38,940 | ₩38,492 | ₩38,672 | -0.28% | 2.6천 |
|---|
| 2026.08.04 | ₩37,914 | ₩38,460 | ₩37,914 | ₩38,460 | +1.44% | 2천 |
|---|
| 2026.08.03 | ₩37,760 | ₩37,880 | ₩37,559 | ₩37,803 | +0.11% | 2.6천 |
|---|
| 2026.07.31 | ₩37,760 | ₩37,773 | ₩37,371 | ₩37,538 | -0.59% | 4.9천 |
|---|
| 2026.07.30 | ₩38,015 | ₩38,513 | ₩38,015 | ₩38,513 | +1.31% | 4.1천 |
|---|
| 2026.07.29 | ₩38,390 | ₩38,390 | ₩38,150 | ₩38,150 | -0.63% | 1천 |
|---|
| 2026.07.28 | ₩38,269 | ₩38,497 | ₩37,947 | ₩38,433 | +0.43% | 3.5천 |
|---|
| 2026.07.27 | ₩38,323 | ₩38,323 | ₩38,044 | ₩38,044 | -0.73% | 1.3천 |
|---|
| 2026.07.24 | ₩37,874 | ₩38,017 | ₩37,867 | ₩38,017 | +0.38% | 4.5천 |
|---|
| 2026.07.23 | ₩37,827 | ₩38,283 | ₩37,827 | ₩38,264 | +1.16% | 5.7천 |
|---|
| 2026.07.22 | ₩38,377 | ₩38,377 | ₩37,941 | ₩37,941 | -1.14% | 1.1천 |
|---|
| 2026.07.21 | ₩38,216 | ₩38,504 | ₩38,108 | ₩38,504 | +0.75% | 4.8천 |
|---|
| 2026.07.20 | ₩38,712 | ₩38,712 | ₩38,013 | ₩38,013 | -1.80% | 3.3천 |
|---|
| 2026.07.17 | ₩38,216 | ₩38,739 | ₩37,854 | ₩38,661 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩39,195 | ₩39,248 | ₩38,457 | ₩38,634 | -1.43% | 1.7만 |
|---|
| 2026.07.15 | ₩38,940 | ₩39,114 | ₩38,645 | ₩39,114 | +0.45% | 5.6천 |
|---|
| 2026.07.14 | ₩38,940 | ₩39,060 | ₩38,605 | ₩38,973 | +0.09% | 3.7천 |
|---|
| 2026.07.13 | ₩39,449 | ₩39,449 | ₩38,591 | ₩38,975 | -1.20% | 2.6만 |
|---|
| 2026.07.10 | ₩40,669 | ₩40,669 | ₩39,369 | ₩39,634 | -2.55% | 9.1천 |
|---|
| 2026.07.09 | ₩40,388 | ₩40,395 | ₩40,200 | ₩40,368 | -0.05% | 5.8천 |
|---|
| 2026.07.08 | ₩39,959 | ₩39,959 | ₩39,221 | ₩39,648 | -0.78% | 1.3만 |
|---|
| 2026.07.07 | ₩40,227 | ₩40,455 | ₩40,011 | ₩40,212 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩39,409 | ₩39,610 | ₩39,168 | ₩39,373 | -0.09% | 1.4만 |
|---|
| 2026.07.02 | ₩39,114 | ₩39,490 | ₩39,074 | ₩39,390 | +0.71% | 2.1만 |
|---|
| 2026.07.01 | ₩38,283 | ₩38,967 | ₩38,283 | ₩38,810 | +1.38% | 7.3천 |
|---|
| 2026.06.30 | ₩38,377 | ₩38,377 | ₩38,133 | ₩38,249 | -0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩38,135 | ₩38,233 | ₩37,773 | ₩38,233 | +0.26% | 1.2만 |
|---|
| 2026.06.26 | ₩37,197 | ₩37,954 | ₩37,197 | ₩37,884 | +1.85% | 7.7천 |
|---|
| 2026.06.25 | ₩37,398 | ₩37,592 | ₩37,009 | ₩37,064 | -0.89% | 6.4천 |
|---|
| 2026.06.24 | ₩36,338 | ₩36,553 | ₩36,177 | ₩36,191 | -0.41% | 5.4천 |
|---|
| 2026.06.23 | ₩34,944 | ₩35,628 | ₩34,944 | ₩35,385 | +1.26% | 1.1만 |
|---|
| 2026.06.22 | ₩35,145 | ₩35,212 | ₩34,926 | ₩35,026 | -0.34% | 4.9천 |
|---|
| 2026.06.18 | ₩34,863 | ₩35,024 | ₩34,690 | ₩35,002 | +0.40% | 6.1천 |
|---|
| 2026.06.17 | ₩34,810 | ₩35,051 | ₩34,434 | ₩34,633 | -0.51% | 5.1천 |
|---|
| 2026.06.16 | ₩34,649 | ₩34,743 | ₩34,436 | ₩34,469 | -0.52% | 3.3천 |
|---|
| 2026.06.15 | ₩34,501 | ₩34,723 | ₩34,421 | ₩34,550 | +0.14% | 7.3천 |
|---|
| 2026.06.12 | ₩34,260 | ₩34,488 | ₩33,965 | ₩34,243 | -0.05% | 4.1천 |
|---|
| 2026.06.11 | ₩33,469 | ₩34,174 | ₩33,469 | ₩34,174 | +2.11% | 3천 |
|---|
| 2026.06.10 | ₩33,804 | ₩34,103 | ₩33,413 | ₩33,413 | -1.16% | 3.5천 |
|---|
| 2026.06.09 | ₩33,120 | ₩33,805 | ₩33,120 | ₩33,805 | +2.07% | 7.3천 |
|---|
| 2026.06.08 | ₩33,201 | ₩33,201 | ₩32,664 | ₩32,698 | -1.51% | 5.6천 |
|---|
| 2026.06.05 | ₩33,710 | ₩33,710 | ₩32,839 | ₩32,933 | -2.31% | 1.1만 |
|---|
| 2026.06.04 | ₩33,067 | ₩34,126 | ₩33,067 | ₩33,797 | +2.21% | 7.5천 |
|---|
| 2026.06.03 | ₩32,798 | ₩32,892 | ₩32,751 | ₩32,886 | +0.27% | 6.1천 |
|---|
| 2026.06.02 | ₩32,872 | ₩32,918 | ₩32,805 | ₩32,899 | +0.08% | 9.1천 |
|---|
| 2026.06.01 | ₩33,429 | ₩33,630 | ₩33,348 | ₩33,402 | -0.08% | 6.3천 |
|---|
| 2026.05.29 | ₩33,965 | ₩33,965 | ₩33,670 | ₩33,744 | -0.65% | 6천 |
|---|
| 2026.05.28 | ₩33,241 | ₩33,925 | ₩33,241 | ₩33,874 | +1.90% | 5.1천 |
|---|
| 2026.05.27 | ₩33,435 | ₩33,724 | ₩33,081 | ₩33,232 | -0.61% | 9천 |
|---|
| 2026.05.26 | ₩33,308 | ₩33,388 | ₩33,160 | ₩33,303 | -0.02% | 6.5천 |
|---|
| 2026.05.22 | ₩33,469 | ₩33,603 | ₩33,134 | ₩33,190 | -0.83% | 7.1천 |
|---|
| 2026.05.21 | ₩33,000 | ₩33,395 | ₩33,000 | ₩33,288 | +0.87% | 5.5천 |
|---|
| 2026.05.20 | ₩32,369 | ₩33,026 | ₩32,369 | ₩33,020 | +2.01% | 6.7만 |
|---|
| 2026.05.19 | ₩32,007 | ₩32,383 | ₩32,007 | ₩32,258 | +0.78% | 8.1천 |
|---|
| 2026.05.18 | ₩32,289 | ₩32,369 | ₩31,848 | ₩32,060 | -0.71% | 7.1천 |
|---|
| 2026.05.15 | ₩32,879 | ₩32,879 | ₩32,210 | ₩32,258 | -1.89% | 7.4천 |
|---|
| 2026.05.14 | ₩33,348 | ₩33,348 | ₩32,852 | ₩33,127 | -0.66% | 1.3만 |
|---|
| 2026.05.13 | ₩33,026 | ₩33,194 | ₩33,013 | ₩33,194 | +0.51% | 4.7천 |
|---|
| 2026.05.12 | ₩32,852 | ₩33,268 | ₩32,745 | ₩33,268 | +1.27% | 6.6천 |
|---|
| 2026.05.11 | ₩33,281 | ₩33,375 | ₩32,624 | ₩32,731 | -1.65% | 3.1천 |
|---|
| 2026.05.08 | ₩33,509 | ₩33,509 | ₩33,080 | ₩33,167 | -1.02% | 5.9천 |
|---|
| 2026.05.07 | ₩33,710 | ₩33,750 | ₩33,321 | ₩33,681 | -0.09% | 5.2만 |
|---|
| 2026.05.06 | ₩33,925 | ₩33,925 | ₩33,712 | ₩33,878 | -0.14% | 57.1만 |
|---|
| 2026.05.05 | ₩33,911 | ₩33,911 | ₩33,402 | ₩33,639 | -0.80% | 8.9천 |
|---|
| 2026.05.04 | ₩33,469 | ₩33,476 | ₩33,308 | ₩33,476 | +0.02% | 2.9만 |
|---|
| 2026.05.01 | ₩33,348 | ₩33,348 | ₩33,116 | ₩33,116 | -0.70% | 7.5천 |
|---|
| 2026.04.30 | ₩32,560 | ₩33,261 | ₩32,560 | ₩33,261 | +2.15% | 6.2천 |
|---|
| 2026.04.29 | ₩32,933 | ₩32,933 | ₩32,275 | ₩32,517 | -1.26% | 6.5천 |
|---|
| 2026.04.28 | ₩33,817 | ₩33,817 | ₩33,162 | ₩33,199 | -1.83% | 4.2천 |
|---|
| 2026.04.27 | ₩33,616 | ₩34,005 | ₩33,603 | ₩33,611 | -0.02% | 9.4천 |
|---|
| 2026.04.24 | ₩33,576 | ₩33,761 | ₩33,543 | ₩33,683 | +0.32% | 4.8천 |
|---|
| 2026.04.23 | ₩34,059 | ₩34,059 | ₩33,476 | ₩33,764 | -0.87% | 9.4천 |
|---|
| 2026.04.22 | ₩34,649 | ₩34,850 | ₩34,528 | ₩34,627 | -0.06% | 9.1천 |
|---|
| 2026.04.21 | ₩35,225 | ₩35,225 | ₩34,743 | ₩34,802 | -1.20% | 4.3천 |
|---|
| 2026.04.20 | ₩35,065 | ₩35,239 | ₩35,065 | ₩35,145 | +0.23% | 2.6천 |
|---|
| 2026.04.17 | ₩34,971 | ₩35,279 | ₩34,971 | ₩35,111 | +0.40% | 2.8천 |
|---|
| 2026.04.16 | ₩34,689 | ₩34,689 | ₩34,414 | ₩34,497 | -0.55% | 6.7천 |
|---|
| 2026.04.15 | ₩34,689 | ₩34,971 | ₩34,568 | ₩34,770 | +0.23% | 2.5천 |
|---|
| 2026.04.14 | ₩34,112 | ₩34,811 | ₩34,112 | ₩34,666 | +1.62% | 4천 |
|---|
| 2026.04.13 | ₩33,281 | ₩34,032 | ₩33,281 | ₩34,032 | +2.26% | 3.1천 |
|---|
| 2026.04.10 | ₩33,442 | ₩33,442 | ₩33,187 | ₩33,295 | -0.44% | 1.6천 |
|---|
| 2026.04.09 | ₩33,590 | ₩33,898 | ₩33,375 | ₩33,737 | +0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩34,099 | ₩34,099 | ₩33,737 | ₩33,819 | -0.82% | 7.5천 |
|---|
| 2026.04.07 | ₩33,000 | ₩33,817 | ₩32,678 | ₩33,340 | +1.03% | 7천 |
|---|
| 2026.04.06 | ₩33,254 | ₩33,288 | ₩33,187 | ₩33,202 | -0.16% | 1.9천 |
|---|
| 2026.04.02 | ₩32,517 | ₩33,083 | ₩32,517 | ₩33,083 | +1.74% | 1.5만 |
|---|
| 2026.04.01 | ₩33,241 | ₩33,268 | ₩33,013 | ₩33,107 | -0.40% | 5천 |
|---|
| 2026.03.31 | ₩32,745 | ₩32,941 | ₩32,450 | ₩32,941 | +0.60% | 4.2천 |
|---|
| 2026.03.30 | ₩31,806 | ₩31,806 | ₩31,484 | ₩31,580 | -0.71% | 5.1천 |
|---|
| 2026.03.27 | ₩32,289 | ₩32,356 | ₩31,679 | ₩31,684 | -1.87% | 5.1천 |
|---|
| 2026.03.26 | ₩32,765 | ₩32,765 | ₩32,544 | ₩32,544 | -0.68% | 1.6천 |
|---|
| 2026.03.25 | ₩32,436 | ₩32,852 | ₩32,436 | ₩32,705 | +0.83% | 4.4천 |
|---|
| 2026.03.24 | ₩31,967 | ₩32,175 | ₩31,927 | ₩32,128 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩32,584 | ₩32,584 | ₩32,356 | ₩32,391 | -0.59% | 2.2천 |
|---|
| 2026.03.20 | ₩32,530 | ₩32,530 | ₩31,954 | ₩32,081 | -1.38% | 2.9천 |
|---|
| 2026.03.19 | ₩32,565 | ₩32,819 | ₩32,410 | ₩32,682 | +0.36% | 2.1천 |
|---|
| 2026.03.18 | ₩32,570 | ₩32,798 | ₩32,490 | ₩32,528 | -0.13% | 2.4천 |
|---|
| 2026.03.17 | ₩33,281 | ₩33,321 | ₩33,107 | ₩33,142 | -0.42% | 5.5천 |
|---|
| 2026.03.16 | ₩32,825 | ₩33,026 | ₩32,825 | ₩32,961 | +0.41% | 4.4천 |
|---|
| 2026.03.13 | ₩32,973 | ₩33,013 | ₩32,155 | ₩32,255 | -2.18% | 5.9천 |
|---|
| 2026.03.12 | ₩33,429 | ₩33,429 | ₩32,691 | ₩32,691 | -2.21% | 7.4천 |
|---|
| 2026.03.11 | ₩33,804 | ₩33,804 | ₩33,388 | ₩33,636 | -0.50% | 1.4만 |
|---|
| 2026.03.10 | ₩33,898 | ₩34,273 | ₩33,831 | ₩33,878 | -0.06% | 4.5천 |
|---|
| 2026.03.09 | ₩33,308 | ₩34,247 | ₩33,308 | ₩34,226 | +2.76% | 2.3만 |
|---|
| 2026.03.06 | ₩33,388 | ₩33,750 | ₩33,375 | ₩33,682 | +0.88% | 8.4천 |
|---|
| 2026.03.05 | ₩34,461 | ₩34,461 | ₩33,889 | ₩34,119 | -0.99% | 2.6만 |
|---|
| 2026.03.04 | ₩34,609 | ₩34,877 | ₩34,602 | ₩34,759 | +0.43% | 4.3천 |
|---|
| 2026.03.03 | ₩34,099 | ₩34,568 | ₩33,724 | ₩34,287 | +0.55% | 7.9천 |
|---|
| 2026.03.02 | ₩34,635 | ₩35,024 | ₩34,635 | ₩34,884 | +0.72% | 4천 |
|---|
| 2026.02.27 | ₩34,971 | ₩35,158 | ₩34,944 | ₩35,145 | +0.50% | 5.8천 |
|---|
| 2026.02.26 | ₩34,957 | ₩35,266 | ₩34,787 | ₩35,266 | +0.88% | 8.9천 |
|---|
| 2026.02.25 | ₩35,266 | ₩35,561 | ₩35,132 | ₩35,205 | -0.17% | 3.4천 |
|---|
| 2026.02.24 | ₩34,877 | ₩35,132 | ₩34,877 | ₩35,132 | +0.73% | 3.6천 |
|---|
| 2026.02.23 | ₩34,917 | ₩35,252 | ₩34,783 | ₩34,857 | -0.17% | 5천 |
|---|
| 2026.02.20 | ₩35,038 | ₩35,239 | ₩34,837 | ₩34,991 | -0.13% | 6.5천 |
|---|
| 2026.02.19 | ₩34,904 | ₩35,220 | ₩34,676 | ₩35,220 | +0.91% | 4.8천 |
|---|
| 2026.02.18 | ₩34,756 | ₩35,065 | ₩34,756 | ₩35,030 | +0.79% | 5.3천 |
|---|
| 2026.02.17 | ₩34,005 | ₩34,837 | ₩34,005 | ₩34,609 | +1.77% | 5.3천 |
|---|
| 2026.02.13 | ₩34,421 | ₩34,421 | ₩33,791 | ₩33,791 | -1.83% | 2.7천 |
|---|
| 2026.02.12 | ₩34,528 | ₩34,528 | ₩33,670 | ₩33,803 | -2.10% | 2.2만 |
|---|
| 2026.02.11 | ₩34,528 | ₩34,528 | ₩33,858 | ₩34,374 | -0.45% | 8.6천 |
|---|
| 2026.02.10 | ₩34,662 | ₩34,997 | ₩34,662 | ₩34,709 | +0.14% | 4.9천 |
|---|
| 2026.02.09 | ₩34,595 | ₩34,689 | ₩34,276 | ₩34,568 | -0.08% | 6천 |
|---|
| 2026.02.06 | ₩34,220 | ₩34,568 | ₩34,220 | ₩34,568 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩34,850 | ₩35,205 | ₩34,020 | ₩34,045 | -2.31% | 6.5천 |
|---|
| 2026.02.04 | ₩35,668 | ₩35,668 | ₩34,825 | ₩35,020 | -1.82% | 4.9천 |
|---|
| 2026.02.03 | ₩36,084 | ₩36,084 | ₩35,393 | ₩35,677 | -1.13% | 2.1천 |
|---|
| 2026.02.02 | ₩35,681 | ₩36,070 | ₩35,681 | ₩36,026 | +0.97% | 4천 |
|---|
| 2026.01.30 | ₩35,990 | ₩36,258 | ₩35,628 | ₩35,767 | -0.62% | 3.8천 |
|---|
| 2026.01.29 | ₩36,177 | ₩36,282 | ₩35,950 | ₩36,171 | -0.02% | 6천 |
|---|
| 2026.01.28 | ₩36,969 | ₩36,969 | ₩36,412 | ₩36,412 | -1.51% | 1.1만 |
|---|
| 2026.01.27 | ₩37,264 | ₩37,290 | ₩36,955 | ₩37,042 | -0.59% | 5.3천 |
|---|
| 2026.01.26 | ₩37,170 | ₩37,357 | ₩36,995 | ₩37,253 | +0.22% | 4천 |
|---|
| 2026.01.23 | ₩37,492 | ₩37,599 | ₩37,036 | ₩37,136 | -0.95% | 7.2천 |
|---|
| 2026.01.22 | ₩37,612 | ₩38,015 | ₩37,599 | ₩37,766 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩37,103 | ₩37,505 | ₩37,009 | ₩37,471 | +0.99% | 1.3만 |
|---|
| 2026.01.20 | ₩36,245 | ₩37,009 | ₩36,109 | ₩36,979 | +2.03% | 6.2천 |
|---|
| 2026.01.16 | ₩37,127 | ₩37,127 | ₩36,835 | ₩36,835 | -0.79% | 4천 |
|---|
| 2026.01.15 | ₩36,781 | ₩37,049 | ₩36,687 | ₩36,906 | +0.34% | 7.5천 |
|---|
| 2026.01.14 | ₩36,620 | ₩36,928 | ₩36,513 | ₩36,915 | +0.81% | 1.1만 |
|---|
| 2026.01.13 | ₩36,928 | ₩36,928 | ₩36,405 | ₩36,544 | -1.04% | 8천 |
|---|
| 2026.01.12 | ₩37,237 | ₩37,237 | ₩36,442 | ₩36,808 | -1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩37,290 | ₩37,485 | ₩37,250 | ₩37,262 | -0.08% | 3.3천 |
|---|
| 2026.01.08 | ₩37,545 | ₩37,545 | ₩36,995 | ₩37,170 | -1.00% | 8천 |
|---|
| 2026.01.07 | ₩37,379 | ₩37,679 | ₩37,379 | ₩37,565 | +0.50% | 1.5만 |
|---|
| 2026.01.06 | ₩36,271 | ₩37,008 | ₩36,271 | ₩36,969 | +1.92% | 8.2천 |
|---|
| 2026.01.05 | ₩35,990 | ₩36,110 | ₩35,722 | ₩36,110 | +0.34% | 2.9만 |
|---|
| 2026.01.02 | ₩36,405 | ₩36,405 | ₩35,923 | ₩36,054 | -0.97% | 6.1천 |
|---|
| 2025.12.31 | ₩36,325 | ₩36,405 | ₩36,271 | ₩36,271 | -0.15% | 8.5천 |
|---|
| 2025.12.30 | ₩36,526 | ₩36,546 | ₩36,271 | ₩36,365 | -0.44% | 2.5천 |
|---|
| 2025.12.29 | ₩36,727 | ₩36,746 | ₩36,446 | ₩36,560 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩37,049 | ₩37,049 | ₩36,781 | ₩36,821 | -0.62% | 3.7천 |
|---|
| 2025.12.24 | ₩36,962 | ₩37,022 | ₩36,962 | ₩37,020 | +0.16% | 1.2천 |
|---|
| 2025.12.23 | ₩36,942 | ₩36,982 | ₩36,851 | ₩36,881 | -0.16% | 900 |
|---|
| 2025.12.22 | ₩36,793 | ₩37,156 | ₩36,793 | ₩37,091 | +0.81% | 2.9천 |
|---|
| 2025.12.19 | ₩36,352 | ₩36,643 | ₩36,352 | ₩36,513 | +0.44% | 2.9천 |
|---|
| 2025.12.18 | ₩36,432 | ₩36,432 | ₩36,110 | ₩36,110 | -0.88% | 4천 |
|---|
| 2025.12.17 | ₩36,700 | ₩36,812 | ₩36,320 | ₩36,320 | -1.04% | 2천 |
|---|
| 2025.12.16 | ₩36,741 | ₩36,772 | ₩36,419 | ₩36,580 | -0.44% | 1.1만 |
|---|
| 2025.12.15 | ₩37,290 | ₩37,290 | ₩36,822 | ₩36,822 | -1.25% | 4.1천 |
|---|
| 2025.12.12 | ₩37,156 | ₩37,277 | ₩36,947 | ₩37,123 | -0.09% | 5.3천 |
|---|
| 2025.12.11 | ₩37,036 | ₩37,384 | ₩37,036 | ₩37,225 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩37,357 | ₩37,545 | ₩37,237 | ₩37,538 | +0.48% | 3.6천 |
|---|
| 2025.12.09 | ₩37,907 | ₩37,907 | ₩37,183 | ₩37,223 | -1.80% | 5.9천 |
|---|
| 2025.12.08 | ₩38,336 | ₩38,336 | ₩37,947 | ₩38,009 | -0.85% | 5.4천 |
|---|
| 2025.12.05 | ₩38,276 | ₩38,323 | ₩38,015 | ₩38,015 | -0.68% | 9.3천 |
|---|
| 2025.12.04 | ₩38,095 | ₩38,269 | ₩38,028 | ₩38,263 | +0.44% | 1.2만 |
|---|
| 2025.12.03 | ₩37,666 | ₩38,162 | ₩37,666 | ₩38,122 | +1.21% | 5.8천 |
|---|
| 2025.12.02 | ₩38,068 | ₩38,068 | ₩37,652 | ₩37,659 | -1.07% | 3.4천 |
|---|
| 2025.12.01 | ₩38,403 | ₩38,417 | ₩37,907 | ₩38,039 | -0.95% | 1.2만 |
|---|
| 2025.11.28 | ₩38,496 | ₩38,984 | ₩38,478 | ₩38,665 | +0.44% | 1.6만 |
|---|
| 2025.11.26 | ₩38,484 | ₩38,618 | ₩38,470 | ₩38,517 | +0.09% | 9.1천 |
|---|
| 2025.11.25 | ₩38,175 | ₩38,470 | ₩38,055 | ₩38,470 | +0.77% | 7.9천 |
|---|
| 2025.11.24 | ₩37,371 | ₩37,868 | ₩37,371 | ₩37,868 | +1.33% | 1.9만 |
|---|
| 2025.11.21 | ₩36,540 | ₩37,398 | ₩36,540 | ₩37,226 | +1.88% | 5천 |
|---|
| 2025.11.20 | ₩37,384 | ₩37,455 | ₩36,527 | ₩36,527 | -2.29% | 8.6천 |
|---|
| 2025.11.19 | ₩36,365 | ₩36,767 | ₩36,084 | ₩36,714 | +0.96% | 2.2만 |
|---|
| 2025.11.18 | ₩36,003 | ₩36,392 | ₩35,916 | ₩36,274 | +0.75% | 6.7천 |
|---|
| 2025.11.17 | ₩36,245 | ₩36,503 | ₩36,175 | ₩36,175 | -0.19% | 1.9천 |
|---|
| 2025.11.14 | ₩35,963 | ₩36,745 | ₩35,963 | ₩36,379 | +1.16% | 8.7천 |
|---|
| 2025.11.13 | ₩36,432 | ₩36,553 | ₩36,147 | ₩36,147 | -0.78% | 1.2만 |
|---|
| 2025.11.12 | ₩36,540 | ₩36,754 | ₩36,446 | ₩36,635 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩35,695 | ₩36,365 | ₩35,695 | ₩36,365 | +1.88% | 8.6천 |
|---|
| 2025.11.10 | ₩35,453 | ₩35,695 | ₩35,333 | ₩35,695 | +0.68% | 6.8천 |
|---|
| 2025.11.07 | ₩34,346 | ₩34,346 | ₩34,193 | ₩34,200 | -0.43% | 4.1천 |
|---|
| 2025.11.06 | ₩34,649 | ₩34,930 | ₩34,649 | ₩34,803 | +0.45% | 2천 |
|---|
| 2025.11.05 | ₩34,783 | ₩34,794 | ₩34,448 | ₩34,696 | -0.25% | 2.4천 |
|---|
| 2025.11.04 | ₩34,729 | ₩35,093 | ₩34,729 | ₩34,874 | +0.42% | 2.9천 |
|---|
| 2025.11.03 | ₩35,158 | ₩35,158 | ₩34,367 | ₩34,881 | -0.79% | 7.2천 |
|---|
| 2025.10.31 | ₩35,152 | ₩35,199 | ₩34,971 | ₩35,156 | +0.01% | 4.7천 |
|---|
| 2025.10.30 | ₩35,346 | ₩35,574 | ₩35,219 | ₩35,219 | -0.36% | 5천 |
|---|
| 2025.10.29 | ₩35,561 | ₩35,688 | ₩35,334 | ₩35,342 | -0.61% | 4.9천 |
|---|
| 2025.10.28 | ₩35,815 | ₩35,815 | ₩35,574 | ₩35,621 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩35,668 | ₩35,923 | ₩35,628 | ₩35,888 | +0.62% | 6.4천 |
|---|
| 2025.10.24 | ₩35,641 | ₩35,641 | ₩35,483 | ₩35,483 | -0.44% | 1.2만 |
|---|
| 2025.10.23 | ₩35,373 | ₩35,484 | ₩35,373 | ₩35,460 | +0.25% | 1.6천 |
|---|
| 2025.10.22 | ₩35,681 | ₩35,763 | ₩35,278 | ₩35,361 | -0.90% | 2.4천 |
|---|
| 2025.10.21 | ₩35,518 | ₩35,668 | ₩35,518 | ₩35,551 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩35,252 | ₩35,600 | ₩35,252 | ₩35,561 | +0.87% | 3.7천 |
|---|
| 2025.10.17 | ₩34,989 | ₩35,035 | ₩34,810 | ₩34,957 | -0.09% | 4.6천 |
|---|
| 2025.10.16 | ₩35,015 | ₩35,140 | ₩34,756 | ₩34,921 | -0.27% | 8.4천 |
|---|
| 2025.10.15 | ₩34,770 | ₩35,065 | ₩34,770 | ₩34,912 | +0.41% | 5.8천 |
|---|
| 2025.10.14 | ₩34,032 | ₩34,729 | ₩34,032 | ₩34,550 | +1.52% | 4천 |
|---|
| 2025.10.13 | ₩34,220 | ₩34,520 | ₩34,220 | ₩34,403 | +0.54% | 3.8천 |
|---|
| 2025.10.10 | ₩34,823 | ₩34,823 | ₩34,139 | ₩34,153 | -1.93% | 5천 |
|---|