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 | ₩55,852 | ₩56,160 | ₩55,829 | ₩56,093 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,678 | ₩56,093 | ₩55,571 | ₩55,959 | +0.51% | 39만 |
| 2026.10.07 | ₩55,745 | ₩55,892 | ₩55,557 | ₩55,798 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,792 | ₩55,946 | ₩55,760 | ₩55,812 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,798 | ₩55,865 | ₩55,544 | ₩55,758 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,107 | ₩56,294 | ₩55,785 | ₩55,865 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,785 | ₩56,107 | ₩55,597 | ₩56,013 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,906 | ₩56,026 | ₩55,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,959 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,013 | ₩56,013 | ₩55,611 | ₩55,798 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,281 | ₩56,308 | ₩55,999 | ₩56,133 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,314 | ₩56,629 | ₩56,133 | ₩56,535 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,870 | ₩56,870 | ₩56,221 | ₩56,294 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,004 | ₩57,071 | ₩56,509 | ₩56,656 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,293 | ₩57,339 | ₩57,098 | ₩57,252 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,058 | ₩57,326 | ₩57,058 | ₩57,326 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,125 | ₩57,286 | ₩56,951 | ₩57,152 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,313 | ₩57,413 | ₩57,165 | ₩57,380 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩56,998 | ₩57,313 | ₩56,998 | ₩57,018 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,232 | ₩57,232 | ₩56,924 | ₩57,112 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,112 | ₩57,246 | ₩56,937 | ₩57,138 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,219 | ₩57,366 | ₩57,152 | ₩57,219 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,393 | ₩57,406 | ₩57,205 | ₩57,259 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,762 | ₩57,830 | ₩57,621 | ₩57,648 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,023 | ₩58,023 | ₩57,755 | ₩57,869 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,902 | ₩57,969 | ₩57,869 | ₩57,916 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,889 | ₩57,956 | ₩57,835 | ₩57,875 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,835 | ₩57,835 | ₩57,661 | ₩57,795 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,835 | ₩57,869 | ₩57,674 | ₩57,688 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,835 | ₩57,942 | ₩57,795 | ₩57,929 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,184 | ₩58,244 | ₩57,902 | ₩57,916 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,378 | ₩58,438 | ₩58,331 | ₩58,331 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,264 | ₩58,425 | ₩58,264 | ₩58,371 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,291 | ₩58,492 | ₩58,264 | ₩58,478 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,157 | ₩58,237 | ₩58,117 | ₩58,204 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,090 | ₩58,204 | ₩58,050 | ₩58,050 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,180 | ₩58,271 | ₩58,157 | ₩58,184 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,344 | ₩58,425 | ₩58,184 | ₩58,411 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,050 | ₩58,157 | ₩58,050 | ₩58,110 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,076 | ₩58,150 | ₩58,023 | ₩58,076 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,425 | ₩58,425 | ₩58,130 | ₩58,184 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,224 | ₩58,465 | ₩58,224 | ₩58,344 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,231 | ₩58,277 | ₩58,117 | ₩58,170 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,023 | ₩58,210 | ₩58,023 | ₩58,063 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,063 | ₩58,189 | ₩57,983 | ₩58,009 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,184 | ₩58,277 | ₩58,143 | ₩58,277 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,358 | ₩58,382 | ₩58,063 | ₩58,130 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,344 | ₩58,344 | ₩58,157 | ₩58,298 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,291 | ₩58,344 | ₩58,118 | ₩58,291 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩57,942 | ₩58,076 | ₩57,875 | ₩58,063 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩57,969 | ₩57,983 | ₩57,768 | ₩57,983 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,150 | ₩58,174 | ₩58,063 | ₩58,157 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,224 | ₩58,478 | ₩58,157 | ₩58,224 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,318 | ₩58,505 | ₩58,277 | ₩58,425 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,063 | ₩58,331 | ₩57,929 | ₩58,304 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,030 | ₩58,237 | ₩58,030 | ₩58,210 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,076 | ₩58,076 | ₩57,956 | ₩58,036 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,237 | ₩58,251 | ₩58,090 | ₩58,090 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,277 | ₩58,331 | ₩58,224 | ₩58,264 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,519 | ₩58,532 | ₩58,331 | ₩58,398 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,854 | ₩58,854 | ₩58,478 | ₩58,559 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,452 | ₩58,545 | ₩58,411 | ₩58,519 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,532 | ₩58,653 | ₩58,478 | ₩58,572 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,378 | ₩58,559 | ₩58,371 | ₩58,465 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,425 | ₩58,492 | ₩58,257 | ₩58,277 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,586 | ₩58,612 | ₩58,425 | ₩58,519 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,505 | ₩58,653 | ₩58,478 | ₩58,612 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,492 | ₩58,505 | ₩58,358 | ₩58,465 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,813 | ₩58,813 | ₩58,552 | ₩58,666 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,706 | ₩58,867 | ₩58,639 | ₩58,867 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,801 | ₩58,813 | ₩58,612 | ₩58,720 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,679 | ₩58,746 | ₩58,626 | ₩58,679 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,827 | ₩58,974 | ₩58,733 | ₩58,746 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,679 | ₩59,081 | ₩58,679 | ₩59,055 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,081 | ₩59,256 | ₩59,068 | ₩59,135 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,921 | ₩59,269 | ₩58,921 | ₩59,108 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,001 | ₩59,162 | ₩58,961 | ₩59,135 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,720 | ₩58,894 | ₩58,720 | ₩58,880 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩58,947 | ₩58,947 | ₩58,599 | ₩58,720 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,827 | ₩58,988 | ₩58,807 | ₩58,827 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,055 | ₩59,055 | ₩58,619 | ₩58,666 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩58,947 | ₩59,081 | ₩58,860 | ₩58,961 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩58,965 | ₩59,020 | ₩58,827 | ₩58,894 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,693 | ₩58,827 | ₩58,398 | ₩58,733 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,505 | ₩58,894 | ₩58,505 | ₩58,894 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,626 | ₩58,679 | ₩58,519 | ₩58,572 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,572 | ₩58,612 | ₩58,505 | ₩58,612 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,478 | ₩58,746 | ₩58,398 | ₩58,425 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,438 | ₩58,545 | ₩58,398 | ₩58,398 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,760 | ₩58,813 | ₩58,639 | ₩58,720 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,706 | ₩58,720 | ₩58,586 | ₩58,626 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,827 | ₩58,907 | ₩58,733 | ₩58,787 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,760 | ₩58,800 | ₩58,586 | ₩58,787 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,867 | ₩58,921 | ₩58,800 | ₩58,847 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,532 | ₩58,867 | ₩58,532 | ₩58,854 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,760 | ₩58,934 | ₩58,746 | ₩58,827 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,746 | ₩58,854 | ₩58,733 | ₩58,787 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,934 | ₩58,934 | ₩58,452 | ₩58,666 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,264 | ₩58,639 | ₩58,251 | ₩58,639 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,143 | ₩58,679 | ₩57,581 | ₩58,532 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,090 | ₩58,291 | ₩57,942 | ₩58,117 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,291 | ₩58,505 | ₩58,251 | ₩58,304 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,452 | ₩58,619 | ₩58,304 | ₩58,304 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,001 | ₩59,001 | ₩58,706 | ₩58,706 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,746 | ₩58,854 | ₩58,639 | ₩58,854 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,827 | ₩58,827 | ₩58,720 | ₩58,760 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩58,947 | ₩59,001 | ₩58,894 | ₩58,947 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,122 | ₩59,122 | ₩58,974 | ₩59,081 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,025 | ₩59,135 | ₩58,840 | ₩58,854 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,934 | ₩59,081 | ₩58,927 | ₩59,068 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,666 | ₩58,827 | ₩58,666 | ₩58,813 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,626 | ₩58,934 | ₩58,552 | ₩58,666 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,626 | ₩59,008 | ₩58,626 | ₩58,854 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,891 | ₩58,907 | ₩58,787 | ₩58,840 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,068 | ₩59,068 | ₩58,626 | ₩58,760 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,128 | ₩59,189 | ₩59,068 | ₩59,155 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,242 | ₩59,301 | ₩59,162 | ₩59,229 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,269 | ₩59,323 | ₩59,068 | ₩59,256 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,282 | ₩59,443 | ₩59,128 | ₩59,229 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,108 | ₩59,363 | ₩59,028 | ₩59,289 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,349 | ₩59,349 | ₩59,162 | ₩59,162 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,430 | ₩59,636 | ₩59,135 | ₩59,457 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,323 | ₩59,524 | ₩59,249 | ₩59,423 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,229 | ₩59,301 | ₩59,162 | ₩59,256 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,215 | ₩59,363 | ₩59,148 | ₩59,215 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩58,974 | ₩59,336 | ₩58,974 | ₩59,282 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,041 | ₩59,189 | ₩58,988 | ₩59,155 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,028 | ₩59,175 | ₩58,867 | ₩59,028 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,867 | ₩59,242 | ₩58,867 | ₩59,095 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩58,961 | ₩59,269 | ₩58,961 | ₩59,122 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,028 | ₩59,028 | ₩58,706 | ₩59,014 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩58,988 | ₩59,122 | ₩58,706 | ₩58,880 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,907 | ₩59,001 | ₩58,880 | ₩58,961 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,927 | ₩59,028 | ₩58,800 | ₩58,860 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,840 | ₩58,988 | ₩58,626 | ₩58,746 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,760 | ₩58,921 | ₩58,659 | ₩58,813 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,492 | ₩58,746 | ₩58,465 | ₩58,746 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,760 | ₩58,894 | ₩58,532 | ₩58,532 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,229 | ₩59,229 | ₩58,773 | ₩59,001 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,760 | ₩58,852 | ₩58,545 | ₩58,760 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,813 | ₩59,001 | ₩58,592 | ₩58,947 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,095 | ₩59,095 | ₩58,572 | ₩58,592 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,068 | ₩59,189 | ₩58,907 | ₩59,095 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,296 | ₩59,309 | ₩59,028 | ₩59,028 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,383 | ₩59,411 | ₩59,256 | ₩59,390 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,256 | ₩59,349 | ₩59,148 | ₩59,276 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,055 | ₩59,115 | ₩58,934 | ₩59,008 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,229 | ₩59,254 | ₩58,974 | ₩59,115 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,269 | ₩59,403 | ₩59,169 | ₩59,215 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,564 | ₩59,604 | ₩59,376 | ₩59,524 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,336 | ₩59,591 | ₩59,189 | ₩59,564 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,497 | ₩59,671 | ₩59,316 | ₩59,430 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,376 | ₩59,993 | ₩59,282 | ₩59,430 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,550 | ₩59,698 | ₩59,497 | ₩59,577 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,510 | ₩59,792 | ₩59,483 | ₩59,497 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,725 | ₩59,805 | ₩59,577 | ₩59,738 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,073 | ₩60,073 | ₩59,818 | ₩60,006 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,658 | ₩59,859 | ₩59,644 | ₩59,751 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,792 | ₩59,979 | ₩59,792 | ₩59,832 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,060 | ₩60,060 | ₩59,832 | ₩59,993 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,805 | ₩60,006 | ₩59,805 | ₩59,946 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,792 | ₩59,871 | ₩59,644 | ₩59,792 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,805 | ₩59,885 | ₩59,604 | ₩59,818 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,859 | ₩59,885 | ₩59,698 | ₩59,805 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,817 | ₩59,963 | ₩59,751 | ₩59,859 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,872 | ₩60,019 | ₩59,765 | ₩60,019 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,457 | ₩59,778 | ₩59,457 | ₩59,698 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,269 | ₩59,524 | ₩59,269 | ₩59,497 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,550 | ₩59,583 | ₩59,416 | ₩59,564 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,135 | ₩59,443 | ₩59,135 | ₩59,323 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,416 | ₩59,443 | ₩59,202 | ₩59,390 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,323 | ₩59,416 | ₩59,148 | ₩59,416 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,276 | ₩59,336 | ₩59,068 | ₩59,068 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,041 | ₩59,242 | ₩59,041 | ₩59,242 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,215 | ₩59,215 | ₩59,041 | ₩59,108 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,296 | ₩59,349 | ₩59,122 | ₩59,242 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,177 | ₩59,309 | ₩59,135 | ₩59,242 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,387 | ₩59,443 | ₩59,309 | ₩59,403 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,403 | ₩59,483 | ₩59,323 | ₩59,457 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,336 | ₩59,430 | ₩59,323 | ₩59,390 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,269 | ₩59,323 | ₩59,214 | ₩59,269 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,242 | ₩59,323 | ₩59,142 | ₩59,256 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,122 | ₩59,309 | ₩59,075 | ₩59,309 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,135 | ₩59,363 | ₩59,041 | ₩59,108 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,363 | ₩59,416 | ₩59,229 | ₩59,256 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,678 | ₩59,678 | ₩59,122 | ₩59,296 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,332 | ₩59,463 | ₩59,309 | ₩59,396 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,655 | ₩59,655 | ₩59,323 | ₩59,349 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,430 | ₩59,470 | ₩59,229 | ₩59,430 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,269 | ₩59,443 | ₩59,175 | ₩59,443 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,309 | ₩59,309 | ₩59,041 | ₩59,256 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,323 | ₩59,340 | ₩59,068 | ₩59,296 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,095 | ₩59,336 | ₩59,028 | ₩59,215 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,028 | ₩59,242 | ₩59,028 | ₩59,175 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,108 | ₩59,175 | ₩59,014 | ₩59,081 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,148 | ₩59,269 | ₩59,122 | ₩59,135 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,457 | ₩59,457 | ₩59,148 | ₩59,282 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,817 | ₩59,865 | ₩59,631 | ₩59,832 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,785 | ₩59,818 | ₩59,654 | ₩59,818 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,624 | ₩59,765 | ₩59,526 | ₩59,765 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,430 | ₩59,639 | ₩59,430 | ₩59,524 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,564 | ₩59,658 | ₩59,443 | ₩59,658 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,510 | ₩59,638 | ₩59,510 | ₩59,550 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,832 | ₩59,832 | ₩59,577 | ₩59,644 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,304 | ₩59,537 | ₩59,304 | ₩59,537 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,256 | ₩59,550 | ₩59,256 | ₩59,508 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,269 | ₩59,537 | ₩59,269 | ₩59,430 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,371 | ₩59,430 | ₩59,296 | ₩59,316 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,483 | ₩59,638 | ₩59,443 | ₩59,470 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,148 | ₩59,443 | ₩59,122 | ₩59,443 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,363 | ₩59,390 | ₩59,215 | ₩59,276 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,403 | ₩59,423 | ₩59,202 | ₩59,296 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,445 | ₩59,504 | ₩59,349 | ₩59,376 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,877 | ₩59,877 | ₩59,363 | ₩59,490 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,564 | ₩59,765 | ₩59,483 | ₩59,584 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,457 | ₩59,564 | ₩59,457 | ₩59,457 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,550 | ₩59,550 | ₩59,403 | ₩59,530 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,705 | ₩59,705 | ₩59,470 | ₩59,658 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,604 | ₩59,792 | ₩59,580 | ₩59,751 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,832 | ₩59,952 | ₩59,751 | ₩59,859 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,832 | ₩59,832 | ₩59,671 | ₩59,684 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,644 | ₩59,751 | ₩59,524 | ₩59,524 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,577 | ₩59,644 | ₩59,443 | ₩59,510 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,658 | ₩60,207 | ₩59,430 | ₩59,497 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,418 | ₩59,576 | ₩59,390 | ₩59,477 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,483 | ₩59,497 | ₩59,416 | ₩59,416 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,510 | ₩59,689 | ₩59,376 | ₩59,483 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,416 | ₩59,571 | ₩59,416 | ₩59,457 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,654 | ₩59,684 | ₩59,470 | ₩59,604 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,617 | ₩59,705 | ₩59,470 | ₩59,671 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,443 | ₩59,584 | ₩59,443 | ₩59,537 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,617 | ₩59,658 | ₩59,471 | ₩59,537 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,483 | ₩59,617 | ₩59,416 | ₩59,604 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,403 | ₩59,483 | ₩59,282 | ₩59,363 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,510 | ₩59,591 | ₩59,443 | ₩59,443 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,443 | ₩59,483 | ₩59,323 | ₩59,403 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,443 | ₩59,564 | ₩59,383 | ₩59,470 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,349 | ₩59,550 | ₩59,336 | ₩59,376 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,060 | ₩60,140 | ₩59,510 | ₩59,617 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩59,993 | ₩60,234 | ₩59,885 | ₩60,234 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,892 | ₩60,127 | ₩59,865 | ₩60,127 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,113 | ₩60,113 | ₩59,832 | ₩60,100 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩59,939 | ₩60,006 | ₩59,832 | ₩59,872 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,086 | ₩60,100 | ₩59,885 | ₩60,100 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,180 | ₩60,180 | ₩59,966 | ₩60,113 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,899 | ₩60,006 | ₩59,859 | ₩59,966 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,060 | ₩60,060 | ₩59,765 | ₩59,872 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,765 | ₩59,993 | ₩59,644 | ₩59,993 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,153 | ₩60,153 | ₩59,638 | ₩59,778 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,470 | ₩60,288 | ₩59,470 | ₩60,288 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,510 | ₩59,698 | ₩59,510 | ₩59,638 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,510 | ₩59,591 | ₩59,390 | ₩59,390 | -0.20% | 29만 |
|---|