시장 데이터를 불러오는 중
전체 종목
Fidelity Preferred Securities & Income ETF 과거 주가
Fidelity Preferred Securities & Income ETF · FPFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Preferred Securities & Income ETF · FPFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,492 | ₩27,492 | ₩27,425 | ₩27,465 | -0.10% | 2만 |
| 2026.10.08 | ₩27,425 | ₩27,465 | ₩27,418 | ₩27,458 | +0.12% | 9.2천 |
| 2026.10.07 | ₩27,458 | ₩27,465 | ₩27,411 | ₩27,448 | -0.04% | 1.9만 |
| 2026.10.06 | ₩27,546 | ₩27,552 | ₩27,485 | ₩27,519 | -0.10% | 1.1만 |
| 2026.10.05 | ₩27,519 | ₩27,546 | ₩27,465 | ₩27,479 | -0.15% | 2.8만 |
| 2026.10.02 | ₩27,613 | ₩27,660 | ₩27,479 | ₩27,539 | -0.27% | 1.8만 |
| 2026.10.01 | ₩27,438 | ₩27,546 | ₩27,291 | ₩27,546 | +0.39% | 2.4만 |
| 2026.09.30 | ₩27,546 | ₩27,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,465 |
| -0.29% |
| 2.1만 |
| 2026.09.29 | ₩27,599 | ₩27,613 | ₩27,492 | ₩27,512 | -0.32% | 1.9만 |
|---|
| 2026.09.28 | ₩27,814 | ₩27,820 | ₩27,760 | ₩27,767 | -0.17% | 5.6천 |
|---|
| 2026.09.25 | ₩27,921 | ₩27,921 | ₩27,861 | ₩27,894 | -0.10% | 1.5만 |
|---|
| 2026.09.24 | ₩27,961 | ₩28,015 | ₩27,894 | ₩27,894 | -0.24% | 2.7만 |
|---|
| 2026.09.23 | ₩28,136 | ₩28,149 | ₩28,015 | ₩28,015 | -0.43% | 8.7천 |
|---|
| 2026.09.22 | ₩28,216 | ₩28,243 | ₩28,149 | ₩28,176 | -0.14% | 2.6만 |
|---|
| 2026.09.21 | ₩28,297 | ₩28,297 | ₩28,176 | ₩28,176 | -0.43% | 7.7천 |
|---|
| 2026.09.18 | ₩28,230 | ₩28,230 | ₩28,176 | ₩28,216 | -0.05% | 4.1천 |
|---|
| 2026.09.17 | ₩28,243 | ₩28,243 | ₩28,162 | ₩28,189 | -0.19% | 3.3만 |
|---|
| 2026.09.16 | ₩28,102 | ₩28,149 | ₩28,069 | ₩28,129 | +0.10% | 1.8만 |
|---|
| 2026.09.15 | ₩28,082 | ₩28,082 | ₩27,975 | ₩28,028 | -0.19% | 1.4만 |
|---|
| 2026.09.14 | ₩28,082 | ₩28,109 | ₩28,069 | ₩28,082 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩28,189 | ₩28,200 | ₩28,136 | ₩28,136 | -0.19% | 1.5만 |
|---|
| 2026.09.10 | ₩28,162 | ₩28,162 | ₩28,116 | ₩28,136 | -0.10% | 1.2만 |
|---|
| 2026.09.09 | ₩28,256 | ₩28,283 | ₩28,216 | ₩28,216 | -0.14% | 2.7만 |
|---|
| 2026.09.08 | ₩28,297 | ₩28,303 | ₩28,272 | ₩28,283 | -0.05% | 3.6만 |
|---|
| 2026.09.04 | ₩28,297 | ₩28,323 | ₩28,283 | ₩28,323 | +0.09% | 5.2천 |
|---|
| 2026.09.03 | ₩28,337 | ₩28,350 | ₩28,310 | ₩28,310 | -0.09% | 1.9만 |
|---|
| 2026.09.02 | ₩28,303 | ₩28,323 | ₩28,283 | ₩28,297 | -0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩28,337 | ₩28,377 | ₩28,189 | ₩28,256 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩28,417 | ₩28,417 | ₩28,337 | ₩28,364 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩28,458 | ₩28,468 | ₩28,411 | ₩28,411 | -0.16% | 5천 |
|---|
| 2026.08.27 | ₩28,525 | ₩28,578 | ₩28,525 | ₩28,565 | +0.14% | 1.7만 |
|---|
| 2026.08.26 | ₩28,565 | ₩28,605 | ₩28,511 | ₩28,525 | -0.14% | 1.2만 |
|---|
| 2026.08.25 | ₩28,525 | ₩28,565 | ₩28,525 | ₩28,565 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩28,484 | ₩28,498 | ₩28,459 | ₩28,478 | -0.02% | 7.3천 |
|---|
| 2026.08.21 | ₩28,578 | ₩28,578 | ₩28,437 | ₩28,458 | -0.42% | 2.7만 |
|---|
| 2026.08.20 | ₩28,444 | ₩28,578 | ₩28,437 | ₩28,531 | +0.31% | 1.2만 |
|---|
| 2026.08.19 | ₩28,444 | ₩28,483 | ₩28,404 | ₩28,437 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩28,390 | ₩28,390 | ₩28,357 | ₩28,357 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩28,471 | ₩28,498 | ₩28,390 | ₩28,411 | -0.21% | 1.1만 |
|---|
| 2026.08.14 | ₩28,444 | ₩28,498 | ₩28,444 | ₩28,478 | +0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩28,498 | ₩28,511 | ₩28,471 | ₩28,484 | -0.05% | 8.5천 |
|---|
| 2026.08.12 | ₩28,471 | ₩28,498 | ₩28,458 | ₩28,464 | -0.02% | 7.5천 |
|---|
| 2026.08.11 | ₩28,458 | ₩28,484 | ₩28,444 | ₩28,451 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩28,551 | ₩28,551 | ₩28,471 | ₩28,471 | -0.28% | 7.9천 |
|---|
| 2026.08.07 | ₩28,551 | ₩28,565 | ₩28,525 | ₩28,545 | -0.02% | 1.3만 |
|---|
| 2026.08.06 | ₩28,554 | ₩28,565 | ₩28,498 | ₩28,511 | -0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩28,592 | ₩28,592 | ₩28,551 | ₩28,565 | -0.09% | 4.8천 |
|---|
| 2026.08.04 | ₩28,538 | ₩28,592 | ₩28,538 | ₩28,551 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩28,498 | ₩28,565 | ₩28,498 | ₩28,525 | +0.09% | 3.5만 |
|---|
| 2026.07.31 | ₩28,498 | ₩28,538 | ₩28,476 | ₩28,511 | +0.05% | 2.6만 |
|---|
| 2026.07.30 | ₩28,431 | ₩28,471 | ₩28,417 | ₩28,471 | +0.14% | 8.9천 |
|---|
| 2026.07.29 | ₩28,592 | ₩28,592 | ₩28,504 | ₩28,504 | -0.30% | 4.3천 |
|---|
| 2026.07.28 | ₩28,578 | ₩28,605 | ₩28,565 | ₩28,578 | 0.00% | 7.7천 |
|---|
| 2026.07.27 | ₩28,645 | ₩28,645 | ₩28,571 | ₩28,605 | -0.14% | 7.8천 |
|---|
| 2026.07.24 | ₩28,550 | ₩28,589 | ₩28,545 | ₩28,571 | +0.08% | 4.6천 |
|---|
| 2026.07.23 | ₩28,565 | ₩28,604 | ₩28,471 | ₩28,545 | -0.07% | 1.1만 |
|---|
| 2026.07.22 | ₩28,685 | ₩28,712 | ₩28,685 | ₩28,692 | +0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩28,753 | ₩28,753 | ₩28,712 | ₩28,728 | -0.08% | 7.4천 |
|---|
| 2026.07.20 | ₩28,753 | ₩28,773 | ₩28,727 | ₩28,753 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩28,712 | ₩28,739 | ₩28,712 | ₩28,732 | +0.07% | 1.1만 |
|---|
| 2026.07.16 | ₩28,766 | ₩28,766 | ₩28,699 | ₩28,746 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩28,739 | ₩28,739 | ₩28,712 | ₩28,732 | -0.02% | 2.1만 |
|---|
| 2026.07.14 | ₩28,726 | ₩28,726 | ₩28,672 | ₩28,672 | -0.19% | 2.1만 |
|---|
| 2026.07.13 | ₩28,712 | ₩28,719 | ₩28,672 | ₩28,679 | -0.12% | 2.8만 |
|---|
| 2026.07.10 | ₩28,739 | ₩28,739 | ₩28,704 | ₩28,715 | -0.08% | 1.1만 |
|---|
| 2026.07.09 | ₩28,712 | ₩28,753 | ₩28,712 | ₩28,739 | +0.09% | 5.9천 |
|---|
| 2026.07.08 | ₩28,726 | ₩28,753 | ₩28,699 | ₩28,706 | -0.07% | 1.4만 |
|---|
| 2026.07.07 | ₩28,739 | ₩28,766 | ₩28,739 | ₩28,753 | +0.05% | 2.7만 |
|---|
| 2026.07.06 | ₩28,753 | ₩28,779 | ₩28,742 | ₩28,759 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩28,766 | ₩28,806 | ₩28,732 | ₩28,732 | -0.12% | 1.3만 |
|---|
| 2026.07.01 | ₩28,712 | ₩28,766 | ₩28,712 | ₩28,766 | +0.19% | 2만 |
|---|
| 2026.06.30 | ₩28,739 | ₩28,779 | ₩28,739 | ₩28,746 | +0.02% | 2.4만 |
|---|
| 2026.06.29 | ₩28,685 | ₩28,739 | ₩28,672 | ₩28,726 | +0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩28,779 | ₩28,779 | ₩28,757 | ₩28,773 | -0.02% | 9천 |
|---|
| 2026.06.25 | ₩28,860 | ₩28,893 | ₩28,793 | ₩28,806 | -0.19% | 2.4만 |
|---|
| 2026.06.24 | ₩28,887 | ₩28,887 | ₩28,820 | ₩28,853 | -0.12% | 1.9만 |
|---|
| 2026.06.23 | ₩28,887 | ₩28,887 | ₩28,766 | ₩28,826 | -0.21% | 3.5만 |
|---|
| 2026.06.22 | ₩28,887 | ₩28,907 | ₩28,846 | ₩28,853 | -0.12% | 1.4만 |
|---|
| 2026.06.18 | ₩28,967 | ₩28,967 | ₩28,873 | ₩28,880 | -0.30% | 1.2만 |
|---|
| 2026.06.17 | ₩28,927 | ₩28,940 | ₩28,860 | ₩28,900 | -0.09% | 4.8천 |
|---|
| 2026.06.16 | ₩28,954 | ₩28,954 | ₩28,913 | ₩28,920 | -0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩28,900 | ₩28,960 | ₩28,900 | ₩28,927 | +0.09% | 2.8만 |
|---|
| 2026.06.12 | ₩28,820 | ₩28,873 | ₩28,820 | ₩28,853 | +0.12% | 1.8만 |
|---|
| 2026.06.11 | ₩28,766 | ₩28,873 | ₩28,766 | ₩28,873 | +0.37% | 1.8만 |
|---|
| 2026.06.10 | ₩28,739 | ₩28,779 | ₩28,739 | ₩28,753 | +0.05% | 7.2천 |
|---|
| 2026.06.09 | ₩28,799 | ₩28,799 | ₩28,739 | ₩28,753 | -0.16% | 8.3천 |
|---|
| 2026.06.08 | ₩28,873 | ₩28,873 | ₩28,766 | ₩28,767 | -0.37% | 1.6만 |
|---|
| 2026.06.05 | ₩28,833 | ₩28,833 | ₩28,786 | ₩28,786 | -0.16% | 2.7만 |
|---|
| 2026.06.04 | ₩28,833 | ₩28,873 | ₩28,833 | ₩28,860 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩28,927 | ₩28,927 | ₩28,846 | ₩28,846 | -0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩28,954 | ₩28,954 | ₩28,913 | ₩28,913 | -0.14% | 1.3만 |
|---|
| 2026.06.01 | ₩28,887 | ₩28,940 | ₩28,887 | ₩28,939 | +0.18% | 2만 |
|---|
| 2026.05.29 | ₩28,954 | ₩28,981 | ₩28,954 | ₩28,974 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩28,967 | ₩28,967 | ₩28,913 | ₩28,960 | -0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩29,021 | ₩29,048 | ₩29,021 | ₩29,041 | +0.07% | 9.9천 |
|---|
| 2026.05.26 | ₩29,034 | ₩29,041 | ₩29,001 | ₩29,021 | -0.05% | 1.2만 |
|---|
| 2026.05.22 | ₩28,967 | ₩28,967 | ₩28,927 | ₩28,934 | -0.12% | 1.8만 |
|---|
| 2026.05.21 | ₩28,900 | ₩28,954 | ₩28,900 | ₩28,936 | +0.13% | 2.4만 |
|---|
| 2026.05.20 | ₩28,833 | ₩28,927 | ₩28,833 | ₩28,927 | +0.33% | 1.7만 |
|---|
| 2026.05.19 | ₩28,994 | ₩29,034 | ₩28,846 | ₩28,849 | -0.50% | 2.7만 |
|---|
| 2026.05.18 | ₩29,101 | ₩29,101 | ₩29,034 | ₩29,037 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩29,115 | ₩29,128 | ₩29,074 | ₩29,088 | -0.09% | 1.7만 |
|---|
| 2026.05.14 | ₩29,209 | ₩29,222 | ₩29,168 | ₩29,168 | -0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩29,168 | ₩29,195 | ₩29,168 | ₩29,182 | +0.05% | 7.8천 |
|---|
| 2026.05.12 | ₩29,209 | ₩29,222 | ₩29,182 | ₩29,195 | -0.05% | 8.1천 |
|---|
| 2026.05.11 | ₩29,235 | ₩29,242 | ₩29,222 | ₩29,235 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩29,182 | ₩29,235 | ₩29,182 | ₩29,235 | +0.18% | 7.8천 |
|---|
| 2026.05.07 | ₩29,168 | ₩29,195 | ₩29,148 | ₩29,168 | 0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩29,209 | ₩29,209 | ₩29,168 | ₩29,209 | 0.00% | 2.3만 |
|---|
| 2026.05.05 | ₩29,168 | ₩29,168 | ₩29,115 | ₩29,121 | -0.16% | 1.8만 |
|---|
| 2026.05.04 | ₩29,128 | ₩29,167 | ₩29,088 | ₩29,095 | -0.12% | 1.9만 |
|---|
| 2026.05.01 | ₩29,262 | ₩29,262 | ₩29,155 | ₩29,162 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩29,121 | ₩29,155 | ₩29,088 | ₩29,141 | +0.07% | 2.3만 |
|---|
| 2026.04.29 | ₩29,115 | ₩29,141 | ₩29,074 | ₩29,101 | -0.05% | 9.1천 |
|---|
| 2026.04.28 | ₩29,316 | ₩29,327 | ₩29,296 | ₩29,296 | -0.07% | 6.1천 |
|---|
| 2026.04.27 | ₩29,349 | ₩29,369 | ₩29,343 | ₩29,349 | 0.00% | 9천 |
|---|
| 2026.04.24 | ₩29,329 | ₩29,355 | ₩29,316 | ₩29,349 | +0.07% | 9.1천 |
|---|
| 2026.04.23 | ₩29,383 | ₩29,383 | ₩29,289 | ₩29,306 | -0.26% | 7.9천 |
|---|
| 2026.04.22 | ₩29,316 | ₩29,316 | ₩29,276 | ₩29,309 | -0.02% | 9.3천 |
|---|
| 2026.04.21 | ₩29,316 | ₩29,322 | ₩29,229 | ₩29,229 | -0.30% | 1.7만 |
|---|
| 2026.04.20 | ₩29,329 | ₩29,343 | ₩29,290 | ₩29,316 | -0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩29,343 | ₩29,369 | ₩29,329 | ₩29,343 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩29,410 | ₩29,410 | ₩29,262 | ₩29,282 | -0.43% | 7.3천 |
|---|
| 2026.04.15 | ₩29,289 | ₩29,316 | ₩29,276 | ₩29,316 | +0.09% | 3.7만 |
|---|
| 2026.04.14 | ₩29,209 | ₩29,289 | ₩29,209 | ₩29,289 | +0.28% | 1.6만 |
|---|
| 2026.04.13 | ₩29,168 | ₩29,262 | ₩29,168 | ₩29,262 | +0.32% | 1.7만 |
|---|
| 2026.04.10 | ₩29,168 | ₩29,262 | ₩29,168 | ₩29,222 | +0.18% | 4.6천 |
|---|
| 2026.04.09 | ₩29,101 | ₩29,235 | ₩29,101 | ₩29,195 | +0.32% | 8.4천 |
|---|
| 2026.04.08 | ₩29,222 | ₩29,235 | ₩29,101 | ₩29,155 | -0.23% | 2만 |
|---|
| 2026.04.07 | ₩28,913 | ₩28,948 | ₩28,873 | ₩28,940 | +0.09% | 1.6만 |
|---|
| 2026.04.06 | ₩28,887 | ₩28,940 | ₩28,846 | ₩28,927 | +0.14% | 2.1만 |
|---|
| 2026.04.02 | ₩28,820 | ₩28,900 | ₩28,753 | ₩28,893 | +0.26% | 1만 |
|---|
| 2026.04.01 | ₩28,806 | ₩28,873 | ₩28,806 | ₩28,840 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩28,766 | ₩28,846 | ₩28,753 | ₩28,786 | +0.07% | 1.7만 |
|---|
| 2026.03.30 | ₩28,699 | ₩28,779 | ₩28,675 | ₩28,675 | -0.08% | 1.5만 |
|---|
| 2026.03.27 | ₩28,900 | ₩28,900 | ₩28,779 | ₩28,779 | -0.42% | 1.1만 |
|---|
| 2026.03.26 | ₩28,981 | ₩29,027 | ₩28,893 | ₩28,900 | -0.28% | 8.8천 |
|---|
| 2026.03.25 | ₩29,074 | ₩29,101 | ₩29,054 | ₩29,074 | 0.00% | 1만 |
|---|
| 2026.03.24 | ₩28,927 | ₩29,034 | ₩28,927 | ₩28,967 | +0.14% | 2.7만 |
|---|
| 2026.03.23 | ₩28,994 | ₩29,048 | ₩28,833 | ₩28,954 | -0.14% | 5.1만 |
|---|
| 2026.03.20 | ₩29,115 | ₩29,128 | ₩28,967 | ₩28,967 | -0.51% | 2만 |
|---|
| 2026.03.19 | ₩29,155 | ₩29,168 | ₩29,128 | ₩29,154 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩29,209 | ₩29,249 | ₩29,188 | ₩29,188 | -0.07% | 1.6만 |
|---|
| 2026.03.17 | ₩29,249 | ₩29,249 | ₩29,229 | ₩29,249 | 0.00% | 2.2만 |
|---|
| 2026.03.16 | ₩29,222 | ₩29,222 | ₩29,170 | ₩29,175 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩29,249 | ₩29,255 | ₩29,168 | ₩29,168 | -0.28% | 1.7만 |
|---|
| 2026.03.12 | ₩29,276 | ₩29,298 | ₩29,209 | ₩29,209 | -0.23% | 5.9만 |
|---|
| 2026.03.11 | ₩29,356 | ₩29,368 | ₩29,316 | ₩29,316 | -0.14% | 2.7만 |
|---|
| 2026.03.10 | ₩29,343 | ₩29,383 | ₩29,316 | ₩29,351 | +0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩29,262 | ₩29,422 | ₩29,262 | ₩29,276 | +0.05% | 5.1만 |
|---|
| 2026.03.06 | ₩29,343 | ₩29,410 | ₩29,343 | ₩29,343 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩29,450 | ₩29,490 | ₩29,443 | ₩29,466 | +0.05% | 2.3만 |
|---|
| 2026.03.04 | ₩29,450 | ₩29,490 | ₩29,423 | ₩29,485 | +0.12% | 1.7만 |
|---|
| 2026.03.03 | ₩29,369 | ₩29,450 | ₩29,369 | ₩29,430 | +0.21% | 2.2만 |
|---|
| 2026.03.02 | ₩29,410 | ₩29,517 | ₩29,396 | ₩29,490 | +0.27% | 2.3만 |
|---|
| 2026.02.27 | ₩29,544 | ₩29,544 | ₩29,504 | ₩29,512 | -0.11% | 1.9만 |
|---|
| 2026.02.26 | ₩29,557 | ₩29,571 | ₩29,544 | ₩29,571 | +0.05% | 1.8만 |
|---|
| 2026.02.25 | ₩29,718 | ₩29,718 | ₩29,664 | ₩29,691 | -0.09% | 1.8만 |
|---|
| 2026.02.24 | ₩29,651 | ₩29,678 | ₩29,651 | ₩29,678 | +0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩29,664 | ₩29,705 | ₩29,651 | ₩29,651 | -0.05% | 5.2만 |
|---|
| 2026.02.20 | ₩29,691 | ₩29,705 | ₩29,664 | ₩29,698 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩29,638 | ₩29,691 | ₩29,638 | ₩29,664 | +0.09% | 1.8만 |
|---|
| 2026.02.18 | ₩29,664 | ₩29,705 | ₩29,651 | ₩29,685 | +0.07% | 3.5만 |
|---|
| 2026.02.17 | ₩29,584 | ₩29,635 | ₩29,577 | ₩29,635 | +0.17% | 1.5만 |
|---|
| 2026.02.13 | ₩29,530 | ₩29,571 | ₩29,530 | ₩29,564 | +0.11% | 3.9만 |
|---|
| 2026.02.12 | ₩29,557 | ₩29,557 | ₩29,463 | ₩29,530 | -0.09% | 3.4만 |
|---|
| 2026.02.11 | ₩29,477 | ₩29,517 | ₩29,477 | ₩29,490 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩29,490 | ₩29,504 | ₩29,463 | ₩29,490 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩29,436 | ₩29,463 | ₩29,423 | ₩29,463 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩29,410 | ₩29,463 | ₩29,410 | ₩29,443 | +0.11% | 2.4만 |
|---|
| 2026.02.05 | ₩29,416 | ₩29,416 | ₩29,390 | ₩29,390 | -0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,463 | ₩29,463 | ₩29,396 | ₩29,423 | -0.14% | 4.2만 |
|---|
| 2026.02.03 | ₩29,450 | ₩29,463 | ₩29,423 | ₩29,450 | 0.00% | 2.4만 |
|---|
| 2026.02.02 | ₩29,477 | ₩29,477 | ₩29,450 | ₩29,470 | -0.02% | 2.6만 |
|---|
| 2026.01.30 | ₩29,410 | ₩29,463 | ₩29,410 | ₩29,463 | +0.18% | 3.7만 |
|---|
| 2026.01.29 | ₩29,463 | ₩29,463 | ₩29,436 | ₩29,450 | -0.05% | 2.3만 |
|---|
| 2026.01.28 | ₩29,584 | ₩29,611 | ₩29,577 | ₩29,577 | -0.02% | 2.2만 |
|---|
| 2026.01.27 | ₩29,571 | ₩29,611 | ₩29,571 | ₩29,591 | +0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩29,597 | ₩29,597 | ₩29,571 | ₩29,584 | -0.05% | 4.7만 |
|---|
| 2026.01.23 | ₩29,557 | ₩29,585 | ₩29,550 | ₩29,571 | +0.05% | 2.8만 |
|---|
| 2026.01.22 | ₩29,530 | ₩29,571 | ₩29,517 | ₩29,557 | +0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩29,477 | ₩29,510 | ₩29,450 | ₩29,504 | +0.09% | 2.9만 |
|---|
| 2026.01.20 | ₩29,504 | ₩29,504 | ₩29,410 | ₩29,443 | -0.20% | 3.6만 |
|---|
| 2026.01.16 | ₩29,517 | ₩29,544 | ₩29,504 | ₩29,537 | +0.07% | 2.2만 |
|---|
| 2026.01.15 | ₩29,490 | ₩29,504 | ₩29,474 | ₩29,497 | +0.02% | 2.7만 |
|---|
| 2026.01.14 | ₩29,436 | ₩29,463 | ₩29,423 | ₩29,463 | +0.09% | 2.7만 |
|---|
| 2026.01.13 | ₩29,423 | ₩29,450 | ₩29,383 | ₩29,446 | +0.08% | 2.3만 |
|---|
| 2026.01.12 | ₩29,343 | ₩29,410 | ₩29,343 | ₩29,396 | +0.18% | 1.1만 |
|---|
| 2026.01.09 | ₩29,383 | ₩29,410 | ₩29,376 | ₩29,410 | +0.09% | 2.5만 |
|---|
| 2026.01.08 | ₩29,356 | ₩29,396 | ₩29,356 | ₩29,383 | +0.09% | 1.4만 |
|---|
| 2026.01.07 | ₩29,383 | ₩29,383 | ₩29,363 | ₩29,383 | 0.00% | 2.2만 |
|---|
| 2026.01.06 | ₩29,369 | ₩29,403 | ₩29,343 | ₩29,349 | -0.07% | 4.4만 |
|---|
| 2026.01.05 | ₩29,369 | ₩29,436 | ₩29,369 | ₩29,373 | +0.01% | 2만 |
|---|
| 2026.01.02 | ₩29,276 | ₩29,369 | ₩29,262 | ₩29,369 | +0.32% | 4.3만 |
|---|
| 2025.12.31 | ₩29,222 | ₩29,249 | ₩29,222 | ₩29,229 | +0.02% | 2.9만 |
|---|
| 2025.12.30 | ₩29,262 | ₩29,262 | ₩29,209 | ₩29,242 | -0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩29,383 | ₩29,404 | ₩29,382 | ₩29,395 | +0.04% | 1.1만 |
|---|
| 2025.12.26 | ₩29,410 | ₩29,423 | ₩29,399 | ₩29,403 | -0.02% | 7.4천 |
|---|
| 2025.12.24 | ₩29,390 | ₩29,410 | ₩29,383 | ₩29,410 | +0.07% | 5.5천 |
|---|
| 2025.12.23 | ₩29,396 | ₩29,410 | ₩29,369 | ₩29,376 | -0.07% | 2.4만 |
|---|
| 2025.12.22 | ₩29,423 | ₩29,436 | ₩29,423 | ₩29,436 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩29,410 | ₩29,427 | ₩29,406 | ₩29,410 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩29,423 | ₩29,423 | ₩29,383 | ₩29,392 | -0.10% | 1만 |
|---|
| 2025.12.17 | ₩29,356 | ₩29,396 | ₩29,356 | ₩29,363 | +0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩29,383 | ₩29,383 | ₩29,343 | ₩29,382 | -0.00% | 2.6만 |
|---|
| 2025.12.15 | ₩29,410 | ₩29,422 | ₩29,343 | ₩29,356 | -0.18% | 4만 |
|---|
| 2025.12.12 | ₩29,343 | ₩29,383 | ₩29,329 | ₩29,369 | +0.09% | 3.7만 |
|---|
| 2025.12.11 | ₩29,343 | ₩29,369 | ₩29,343 | ₩29,369 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩29,276 | ₩29,329 | ₩29,259 | ₩29,329 | +0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩29,316 | ₩29,329 | ₩29,289 | ₩29,296 | -0.07% | 9.9천 |
|---|
| 2025.12.08 | ₩29,302 | ₩29,309 | ₩29,294 | ₩29,296 | -0.02% | 1.6만 |
|---|
| 2025.12.05 | ₩29,316 | ₩29,333 | ₩29,289 | ₩29,302 | -0.05% | 2.2만 |
|---|
| 2025.12.04 | ₩29,369 | ₩29,369 | ₩29,316 | ₩29,329 | -0.14% | 2만 |
|---|
| 2025.12.03 | ₩29,316 | ₩29,376 | ₩29,302 | ₩29,376 | +0.21% | 2.9만 |
|---|
| 2025.12.02 | ₩29,329 | ₩29,329 | ₩29,292 | ₩29,309 | -0.07% | 3.5만 |
|---|
| 2025.12.01 | ₩29,343 | ₩29,343 | ₩29,280 | ₩29,316 | -0.09% | 1.9만 |
|---|
| 2025.11.28 | ₩29,329 | ₩29,369 | ₩29,329 | ₩29,369 | +0.14% | 1.3만 |
|---|
| 2025.11.26 | ₩29,289 | ₩29,331 | ₩29,276 | ₩29,329 | +0.14% | 2.2만 |
|---|
| 2025.11.25 | ₩29,343 | ₩29,410 | ₩29,343 | ₩29,396 | +0.18% | 2.4만 |
|---|
| 2025.11.24 | ₩29,316 | ₩29,356 | ₩29,310 | ₩29,343 | +0.09% | 2만 |
|---|
| 2025.11.21 | ₩29,262 | ₩29,329 | ₩29,235 | ₩29,316 | +0.18% | 3.1만 |
|---|
| 2025.11.20 | ₩29,356 | ₩29,356 | ₩29,241 | ₩29,249 | -0.37% | 1.8만 |
|---|
| 2025.11.19 | ₩29,322 | ₩29,322 | ₩29,282 | ₩29,302 | -0.07% | 1.1만 |
|---|
| 2025.11.18 | ₩29,329 | ₩29,343 | ₩29,314 | ₩29,322 | -0.02% | 3.3만 |
|---|
| 2025.11.17 | ₩29,463 | ₩29,463 | ₩29,316 | ₩29,343 | -0.41% | 3.7만 |
|---|
| 2025.11.14 | ₩29,383 | ₩29,426 | ₩29,383 | ₩29,416 | +0.11% | 4.5천 |
|---|
| 2025.11.13 | ₩29,490 | ₩29,490 | ₩29,403 | ₩29,403 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩29,557 | ₩29,557 | ₩29,517 | ₩29,517 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩29,557 | ₩29,584 | ₩29,536 | ₩29,557 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩29,611 | ₩29,611 | ₩29,500 | ₩29,537 | -0.25% | 3.6만 |
|---|
| 2025.11.07 | ₩29,450 | ₩29,458 | ₩29,423 | ₩29,458 | +0.03% | 1.9만 |
|---|
| 2025.11.06 | ₩29,478 | ₩29,490 | ₩29,450 | ₩29,466 | -0.04% | 1.5만 |
|---|
| 2025.11.05 | ₩29,436 | ₩29,504 | ₩29,436 | ₩29,471 | +0.12% | 5.1천 |
|---|
| 2025.11.04 | ₩29,477 | ₩29,490 | ₩29,436 | ₩29,450 | -0.09% | 1.9만 |
|---|
| 2025.11.03 | ₩29,557 | ₩29,557 | ₩29,482 | ₩29,517 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩29,597 | ₩29,597 | ₩29,504 | ₩29,504 | -0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩29,584 | ₩29,611 | ₩29,542 | ₩29,557 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩29,772 | ₩29,812 | ₩29,745 | ₩29,772 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩29,758 | ₩29,799 | ₩29,758 | ₩29,785 | +0.09% | 2.6만 |
|---|
| 2025.10.27 | ₩29,732 | ₩29,799 | ₩29,732 | ₩29,799 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩29,732 | ₩29,750 | ₩29,705 | ₩29,745 | +0.05% | 2.4만 |
|---|
| 2025.10.23 | ₩29,678 | ₩29,705 | ₩29,664 | ₩29,698 | +0.07% | 1.7만 |
|---|
| 2025.10.22 | ₩29,732 | ₩29,732 | ₩29,664 | ₩29,675 | -0.19% | 1.2만 |
|---|
| 2025.10.21 | ₩29,664 | ₩29,718 | ₩29,664 | ₩29,705 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩29,624 | ₩29,664 | ₩29,624 | ₩29,644 | +0.07% | 2.7만 |
|---|
| 2025.10.17 | ₩29,557 | ₩29,584 | ₩29,540 | ₩29,571 | +0.05% | 2.7만 |
|---|
| 2025.10.16 | ₩29,597 | ₩29,624 | ₩29,565 | ₩29,565 | -0.11% | 7.7천 |
|---|
| 2025.10.15 | ₩29,544 | ₩29,593 | ₩29,530 | ₩29,557 | +0.05% | 1.8만 |
|---|
| 2025.10.14 | ₩29,504 | ₩29,611 | ₩29,457 | ₩29,517 | +0.05% | 3.7만 |
|---|
| 2025.10.13 | ₩29,571 | ₩29,571 | ₩29,517 | ₩29,544 | -0.09% | 1.8만 |
|---|
| 2025.10.10 | ₩29,611 | ₩29,611 | ₩29,479 | ₩29,479 | -0.44% | 1.6만 |
|---|