시장 데이터를 불러오는 중
전체 종목
Fidelity Investment Grade Securitized ETF 과거 주가
Fidelity Investment Grade Securitized ETF · FSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Investment Grade Securitized ETF · FSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,883 | ₩56,191 | ₩55,860 | ₩56,124 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,709 | ₩56,124 | ₩55,601 | ₩55,990 | +0.51% | 39만 |
| 2026.10.07 | ₩55,776 | ₩55,923 | ₩55,588 | ₩55,829 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,823 | ₩55,977 | ₩55,790 | ₩55,843 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,829 | ₩55,896 | ₩55,575 | ₩55,789 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,138 | ₩56,325 | ₩55,816 | ₩55,896 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,816 | ₩56,138 | ₩55,628 | ₩56,044 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,937 | ₩56,057 | ₩55,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,990 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,044 | ₩56,044 | ₩55,642 | ₩55,829 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,312 | ₩56,339 | ₩56,030 | ₩56,164 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,345 | ₩56,661 | ₩56,164 | ₩56,567 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,902 | ₩56,902 | ₩56,252 | ₩56,325 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,036 | ₩57,103 | ₩56,540 | ₩56,687 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,324 | ₩57,371 | ₩57,130 | ₩57,284 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,090 | ₩57,358 | ₩57,090 | ₩57,358 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,157 | ₩57,317 | ₩56,982 | ₩57,183 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,344 | ₩57,445 | ₩57,197 | ₩57,411 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩57,029 | ₩57,344 | ₩57,029 | ₩57,049 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,264 | ₩57,264 | ₩56,955 | ₩57,143 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,143 | ₩57,277 | ₩56,969 | ₩57,170 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,250 | ₩57,398 | ₩57,183 | ₩57,250 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,425 | ₩57,438 | ₩57,237 | ₩57,291 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,793 | ₩57,862 | ₩57,653 | ₩57,679 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,055 | ₩58,055 | ₩57,787 | ₩57,901 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,934 | ₩58,001 | ₩57,901 | ₩57,948 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,921 | ₩57,988 | ₩57,867 | ₩57,907 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,867 | ₩57,867 | ₩57,693 | ₩57,827 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,867 | ₩57,901 | ₩57,706 | ₩57,720 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,867 | ₩57,974 | ₩57,827 | ₩57,961 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,216 | ₩58,276 | ₩57,934 | ₩57,948 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,410 | ₩58,471 | ₩58,363 | ₩58,363 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,296 | ₩58,457 | ₩58,296 | ₩58,404 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,323 | ₩58,524 | ₩58,296 | ₩58,511 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,189 | ₩58,269 | ₩58,149 | ₩58,236 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,122 | ₩58,236 | ₩58,082 | ₩58,082 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,212 | ₩58,303 | ₩58,189 | ₩58,216 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,377 | ₩58,457 | ₩58,216 | ₩58,444 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,082 | ₩58,189 | ₩58,082 | ₩58,142 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,109 | ₩58,182 | ₩58,055 | ₩58,109 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,457 | ₩58,457 | ₩58,162 | ₩58,216 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,256 | ₩58,497 | ₩58,256 | ₩58,377 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,263 | ₩58,310 | ₩58,149 | ₩58,202 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,055 | ₩58,243 | ₩58,055 | ₩58,095 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,095 | ₩58,221 | ₩58,015 | ₩58,042 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,216 | ₩58,310 | ₩58,176 | ₩58,310 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,390 | ₩58,414 | ₩58,095 | ₩58,162 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,377 | ₩58,377 | ₩58,189 | ₩58,330 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,323 | ₩58,377 | ₩58,150 | ₩58,323 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩57,974 | ₩58,109 | ₩57,907 | ₩58,095 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩58,001 | ₩58,015 | ₩57,800 | ₩58,015 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,182 | ₩58,206 | ₩58,095 | ₩58,189 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,256 | ₩58,511 | ₩58,189 | ₩58,256 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,350 | ₩58,538 | ₩58,310 | ₩58,457 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,095 | ₩58,363 | ₩57,961 | ₩58,336 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,062 | ₩58,269 | ₩58,062 | ₩58,243 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,109 | ₩58,109 | ₩57,988 | ₩58,068 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,269 | ₩58,283 | ₩58,122 | ₩58,122 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,310 | ₩58,363 | ₩58,256 | ₩58,296 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,551 | ₩58,564 | ₩58,363 | ₩58,430 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,886 | ₩58,886 | ₩58,511 | ₩58,591 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,484 | ₩58,578 | ₩58,444 | ₩58,551 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,564 | ₩58,685 | ₩58,511 | ₩58,605 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,410 | ₩58,591 | ₩58,404 | ₩58,497 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,457 | ₩58,524 | ₩58,290 | ₩58,310 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,618 | ₩58,645 | ₩58,457 | ₩58,551 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,538 | ₩58,685 | ₩58,511 | ₩58,645 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,524 | ₩58,538 | ₩58,390 | ₩58,497 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,846 | ₩58,846 | ₩58,585 | ₩58,698 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,739 | ₩58,900 | ₩58,672 | ₩58,900 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,834 | ₩58,846 | ₩58,645 | ₩58,752 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,712 | ₩58,779 | ₩58,658 | ₩58,712 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,859 | ₩59,007 | ₩58,766 | ₩58,779 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,712 | ₩59,114 | ₩58,712 | ₩59,087 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,114 | ₩59,288 | ₩59,101 | ₩59,168 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,953 | ₩59,302 | ₩58,953 | ₩59,141 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,034 | ₩59,195 | ₩58,993 | ₩59,168 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,752 | ₩58,926 | ₩58,752 | ₩58,913 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩58,980 | ₩58,980 | ₩58,631 | ₩58,752 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,859 | ₩59,020 | ₩58,839 | ₩58,859 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,087 | ₩59,087 | ₩58,652 | ₩58,698 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩58,980 | ₩59,114 | ₩58,893 | ₩58,993 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩58,997 | ₩59,052 | ₩58,859 | ₩58,926 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,725 | ₩58,859 | ₩58,430 | ₩58,766 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,538 | ₩58,926 | ₩58,538 | ₩58,926 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,658 | ₩58,712 | ₩58,551 | ₩58,605 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,605 | ₩58,645 | ₩58,538 | ₩58,645 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,511 | ₩58,779 | ₩58,430 | ₩58,457 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,471 | ₩58,578 | ₩58,430 | ₩58,430 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,792 | ₩58,846 | ₩58,672 | ₩58,752 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,739 | ₩58,752 | ₩58,618 | ₩58,658 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,859 | ₩58,940 | ₩58,766 | ₩58,819 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,792 | ₩58,833 | ₩58,618 | ₩58,819 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,900 | ₩58,953 | ₩58,833 | ₩58,879 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,564 | ₩58,900 | ₩58,564 | ₩58,886 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,792 | ₩58,967 | ₩58,779 | ₩58,859 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,779 | ₩58,886 | ₩58,766 | ₩58,819 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,967 | ₩58,967 | ₩58,484 | ₩58,698 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,296 | ₩58,672 | ₩58,283 | ₩58,672 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,176 | ₩58,712 | ₩57,612 | ₩58,564 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,122 | ₩58,323 | ₩57,974 | ₩58,149 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,323 | ₩58,538 | ₩58,283 | ₩58,336 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,484 | ₩58,652 | ₩58,336 | ₩58,336 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,034 | ₩59,034 | ₩58,739 | ₩58,739 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,779 | ₩58,886 | ₩58,672 | ₩58,886 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,859 | ₩58,859 | ₩58,752 | ₩58,792 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩58,980 | ₩59,034 | ₩58,926 | ₩58,980 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,154 | ₩59,154 | ₩59,007 | ₩59,114 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,058 | ₩59,168 | ₩58,873 | ₩58,886 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,967 | ₩59,114 | ₩58,960 | ₩59,101 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,698 | ₩58,859 | ₩58,698 | ₩58,846 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,658 | ₩58,967 | ₩58,585 | ₩58,698 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,658 | ₩59,040 | ₩58,658 | ₩58,886 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,924 | ₩58,940 | ₩58,819 | ₩58,873 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,101 | ₩59,101 | ₩58,658 | ₩58,792 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,161 | ₩59,221 | ₩59,101 | ₩59,188 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,275 | ₩59,334 | ₩59,195 | ₩59,262 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,302 | ₩59,355 | ₩59,101 | ₩59,288 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,315 | ₩59,476 | ₩59,161 | ₩59,262 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,141 | ₩59,396 | ₩59,060 | ₩59,322 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,382 | ₩59,382 | ₩59,195 | ₩59,195 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,463 | ₩59,669 | ₩59,168 | ₩59,490 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,355 | ₩59,557 | ₩59,282 | ₩59,456 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,262 | ₩59,334 | ₩59,195 | ₩59,288 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,248 | ₩59,396 | ₩59,181 | ₩59,248 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩59,007 | ₩59,369 | ₩59,007 | ₩59,315 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,074 | ₩59,221 | ₩59,020 | ₩59,188 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,060 | ₩59,208 | ₩58,900 | ₩59,060 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,900 | ₩59,275 | ₩58,900 | ₩59,128 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩58,993 | ₩59,302 | ₩58,993 | ₩59,154 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,060 | ₩59,060 | ₩58,739 | ₩59,047 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩59,020 | ₩59,154 | ₩58,739 | ₩58,913 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,940 | ₩59,034 | ₩58,913 | ₩58,993 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,960 | ₩59,060 | ₩58,833 | ₩58,893 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,873 | ₩59,020 | ₩58,658 | ₩58,779 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,792 | ₩58,953 | ₩58,692 | ₩58,846 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,524 | ₩58,779 | ₩58,497 | ₩58,779 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,792 | ₩58,926 | ₩58,564 | ₩58,564 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,262 | ₩59,262 | ₩58,806 | ₩59,034 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,792 | ₩58,885 | ₩58,578 | ₩58,792 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,846 | ₩59,034 | ₩58,625 | ₩58,980 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,128 | ₩59,128 | ₩58,605 | ₩58,625 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,101 | ₩59,221 | ₩58,940 | ₩59,128 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,329 | ₩59,342 | ₩59,060 | ₩59,060 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,416 | ₩59,444 | ₩59,288 | ₩59,422 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,288 | ₩59,382 | ₩59,181 | ₩59,309 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,087 | ₩59,148 | ₩58,967 | ₩59,040 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,262 | ₩59,287 | ₩59,007 | ₩59,148 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,302 | ₩59,436 | ₩59,201 | ₩59,248 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,597 | ₩59,637 | ₩59,409 | ₩59,557 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,369 | ₩59,624 | ₩59,221 | ₩59,597 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,530 | ₩59,704 | ₩59,349 | ₩59,463 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,409 | ₩60,026 | ₩59,315 | ₩59,463 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,583 | ₩59,731 | ₩59,530 | ₩59,610 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,543 | ₩59,825 | ₩59,516 | ₩59,530 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,758 | ₩59,838 | ₩59,610 | ₩59,771 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,106 | ₩60,106 | ₩59,852 | ₩60,039 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,691 | ₩59,892 | ₩59,677 | ₩59,784 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,825 | ₩60,012 | ₩59,825 | ₩59,865 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,093 | ₩60,093 | ₩59,865 | ₩60,026 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,838 | ₩60,039 | ₩59,838 | ₩59,979 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,825 | ₩59,904 | ₩59,677 | ₩59,825 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,838 | ₩59,919 | ₩59,637 | ₩59,852 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,892 | ₩59,919 | ₩59,731 | ₩59,838 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,850 | ₩59,996 | ₩59,784 | ₩59,892 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,905 | ₩60,053 | ₩59,798 | ₩60,053 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,490 | ₩59,811 | ₩59,490 | ₩59,731 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,302 | ₩59,557 | ₩59,302 | ₩59,530 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,583 | ₩59,616 | ₩59,449 | ₩59,597 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,168 | ₩59,476 | ₩59,168 | ₩59,355 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,449 | ₩59,476 | ₩59,235 | ₩59,422 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,355 | ₩59,449 | ₩59,181 | ₩59,449 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,309 | ₩59,369 | ₩59,101 | ₩59,101 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,074 | ₩59,275 | ₩59,074 | ₩59,275 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,248 | ₩59,248 | ₩59,074 | ₩59,141 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,329 | ₩59,382 | ₩59,154 | ₩59,275 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,209 | ₩59,342 | ₩59,168 | ₩59,275 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,420 | ₩59,476 | ₩59,342 | ₩59,436 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,436 | ₩59,516 | ₩59,355 | ₩59,490 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,369 | ₩59,463 | ₩59,355 | ₩59,422 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,302 | ₩59,355 | ₩59,247 | ₩59,302 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,275 | ₩59,355 | ₩59,174 | ₩59,288 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,154 | ₩59,342 | ₩59,107 | ₩59,342 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,168 | ₩59,396 | ₩59,074 | ₩59,141 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,396 | ₩59,449 | ₩59,262 | ₩59,288 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,711 | ₩59,711 | ₩59,154 | ₩59,329 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,365 | ₩59,496 | ₩59,342 | ₩59,429 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,688 | ₩59,688 | ₩59,355 | ₩59,382 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,463 | ₩59,503 | ₩59,262 | ₩59,463 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,302 | ₩59,476 | ₩59,208 | ₩59,476 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,342 | ₩59,342 | ₩59,074 | ₩59,288 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,355 | ₩59,373 | ₩59,101 | ₩59,329 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,128 | ₩59,369 | ₩59,060 | ₩59,248 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,060 | ₩59,275 | ₩59,060 | ₩59,208 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,141 | ₩59,208 | ₩59,047 | ₩59,114 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,181 | ₩59,302 | ₩59,154 | ₩59,168 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,490 | ₩59,490 | ₩59,181 | ₩59,315 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,850 | ₩59,898 | ₩59,664 | ₩59,865 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,818 | ₩59,852 | ₩59,687 | ₩59,852 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,657 | ₩59,798 | ₩59,559 | ₩59,798 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,463 | ₩59,672 | ₩59,463 | ₩59,557 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,597 | ₩59,691 | ₩59,476 | ₩59,691 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,543 | ₩59,671 | ₩59,543 | ₩59,583 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,865 | ₩59,865 | ₩59,610 | ₩59,677 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,337 | ₩59,570 | ₩59,337 | ₩59,570 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,288 | ₩59,583 | ₩59,288 | ₩59,540 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,302 | ₩59,570 | ₩59,302 | ₩59,463 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,404 | ₩59,463 | ₩59,329 | ₩59,349 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,516 | ₩59,671 | ₩59,476 | ₩59,503 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,181 | ₩59,476 | ₩59,154 | ₩59,476 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,396 | ₩59,422 | ₩59,248 | ₩59,309 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,436 | ₩59,456 | ₩59,235 | ₩59,329 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,477 | ₩59,536 | ₩59,382 | ₩59,409 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,911 | ₩59,911 | ₩59,396 | ₩59,523 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,597 | ₩59,798 | ₩59,516 | ₩59,617 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,490 | ₩59,597 | ₩59,490 | ₩59,490 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,583 | ₩59,583 | ₩59,436 | ₩59,563 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,738 | ₩59,738 | ₩59,503 | ₩59,691 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,637 | ₩59,825 | ₩59,613 | ₩59,784 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,865 | ₩59,986 | ₩59,784 | ₩59,892 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,865 | ₩59,865 | ₩59,704 | ₩59,717 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,677 | ₩59,784 | ₩59,557 | ₩59,557 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,610 | ₩59,677 | ₩59,476 | ₩59,543 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,691 | ₩60,240 | ₩59,463 | ₩59,530 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,451 | ₩59,609 | ₩59,422 | ₩59,510 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,516 | ₩59,530 | ₩59,449 | ₩59,449 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,543 | ₩59,721 | ₩59,409 | ₩59,516 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,449 | ₩59,603 | ₩59,449 | ₩59,490 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,687 | ₩59,717 | ₩59,503 | ₩59,637 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,650 | ₩59,738 | ₩59,503 | ₩59,704 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,476 | ₩59,617 | ₩59,476 | ₩59,570 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,650 | ₩59,691 | ₩59,504 | ₩59,570 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,516 | ₩59,650 | ₩59,449 | ₩59,637 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,436 | ₩59,516 | ₩59,315 | ₩59,396 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,543 | ₩59,624 | ₩59,476 | ₩59,476 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,476 | ₩59,516 | ₩59,355 | ₩59,436 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,476 | ₩59,597 | ₩59,416 | ₩59,503 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,382 | ₩59,583 | ₩59,369 | ₩59,409 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,093 | ₩60,173 | ₩59,543 | ₩59,650 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩60,026 | ₩60,267 | ₩59,919 | ₩60,267 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,925 | ₩60,160 | ₩59,898 | ₩60,160 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,146 | ₩60,146 | ₩59,865 | ₩60,133 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩59,972 | ₩60,039 | ₩59,865 | ₩59,905 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,120 | ₩60,133 | ₩59,919 | ₩60,133 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,214 | ₩60,214 | ₩59,999 | ₩60,146 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,932 | ₩60,039 | ₩59,892 | ₩59,999 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,093 | ₩60,093 | ₩59,798 | ₩59,905 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,798 | ₩60,026 | ₩59,677 | ₩60,026 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,187 | ₩60,187 | ₩59,671 | ₩59,811 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,503 | ₩60,321 | ₩59,503 | ₩60,321 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,543 | ₩59,731 | ₩59,543 | ₩59,671 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,543 | ₩59,624 | ₩59,422 | ₩59,422 | -0.20% | 29만 |
|---|