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 | ₩55,892 | ₩56,200 | ₩55,869 | ₩56,133 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,717 | ₩56,133 | ₩55,610 | ₩55,999 | +0.51% | 39만 |
| 2026.10.07 | ₩55,784 | ₩55,932 | ₩55,597 | ₩55,838 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,831 | ₩55,985 | ₩55,799 | ₩55,851 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,838 | ₩55,905 | ₩55,583 | ₩55,798 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,146 | ₩56,334 | ₩55,825 | ₩55,905 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,825 | ₩56,146 | ₩55,637 | ₩56,053 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,945 | ₩56,066 | ₩55,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,999 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,053 | ₩56,053 | ₩55,650 | ₩55,838 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,321 | ₩56,348 | ₩56,039 | ₩56,173 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,354 | ₩56,669 | ₩56,173 | ₩56,576 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,911 | ₩56,911 | ₩56,260 | ₩56,334 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,045 | ₩57,112 | ₩56,549 | ₩56,696 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,333 | ₩57,380 | ₩57,139 | ₩57,293 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,099 | ₩57,367 | ₩57,099 | ₩57,367 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,166 | ₩57,326 | ₩56,991 | ₩57,192 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,353 | ₩57,454 | ₩57,206 | ₩57,420 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩57,038 | ₩57,353 | ₩57,038 | ₩57,058 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,273 | ₩57,273 | ₩56,964 | ₩57,152 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,152 | ₩57,286 | ₩56,978 | ₩57,179 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,259 | ₩57,407 | ₩57,192 | ₩57,259 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,434 | ₩57,447 | ₩57,246 | ₩57,300 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,803 | ₩57,871 | ₩57,662 | ₩57,689 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,064 | ₩58,064 | ₩57,796 | ₩57,910 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,943 | ₩58,010 | ₩57,910 | ₩57,957 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,930 | ₩57,997 | ₩57,876 | ₩57,916 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,876 | ₩57,876 | ₩57,702 | ₩57,836 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,876 | ₩57,910 | ₩57,715 | ₩57,729 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,876 | ₩57,984 | ₩57,836 | ₩57,970 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,225 | ₩58,285 | ₩57,943 | ₩57,957 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,419 | ₩58,480 | ₩58,372 | ₩58,372 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,305 | ₩58,466 | ₩58,305 | ₩58,413 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,332 | ₩58,533 | ₩58,305 | ₩58,520 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,198 | ₩58,279 | ₩58,158 | ₩58,245 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,131 | ₩58,245 | ₩58,091 | ₩58,091 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,221 | ₩58,312 | ₩58,198 | ₩58,225 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,386 | ₩58,466 | ₩58,225 | ₩58,453 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,091 | ₩58,198 | ₩58,091 | ₩58,151 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,118 | ₩58,191 | ₩58,064 | ₩58,118 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,466 | ₩58,466 | ₩58,171 | ₩58,225 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,265 | ₩58,507 | ₩58,265 | ₩58,386 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,272 | ₩58,319 | ₩58,158 | ₩58,212 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,064 | ₩58,252 | ₩58,064 | ₩58,104 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,104 | ₩58,230 | ₩58,024 | ₩58,051 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,225 | ₩58,319 | ₩58,185 | ₩58,319 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,399 | ₩58,423 | ₩58,104 | ₩58,171 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,386 | ₩58,386 | ₩58,198 | ₩58,339 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,332 | ₩58,386 | ₩58,159 | ₩58,332 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩57,984 | ₩58,118 | ₩57,916 | ₩58,104 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩58,010 | ₩58,024 | ₩57,809 | ₩58,024 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,191 | ₩58,216 | ₩58,104 | ₩58,198 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,265 | ₩58,520 | ₩58,198 | ₩58,265 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,359 | ₩58,547 | ₩58,319 | ₩58,466 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,104 | ₩58,372 | ₩57,970 | ₩58,346 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,071 | ₩58,279 | ₩58,071 | ₩58,252 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,118 | ₩58,118 | ₩57,997 | ₩58,077 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,279 | ₩58,292 | ₩58,131 | ₩58,131 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,319 | ₩58,372 | ₩58,265 | ₩58,305 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,560 | ₩58,574 | ₩58,372 | ₩58,439 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,895 | ₩58,895 | ₩58,520 | ₩58,600 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,493 | ₩58,587 | ₩58,453 | ₩58,560 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,574 | ₩58,694 | ₩58,520 | ₩58,614 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,419 | ₩58,600 | ₩58,413 | ₩58,507 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,466 | ₩58,533 | ₩58,299 | ₩58,319 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,627 | ₩58,654 | ₩58,466 | ₩58,560 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,547 | ₩58,694 | ₩58,520 | ₩58,654 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,533 | ₩58,547 | ₩58,399 | ₩58,507 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,855 | ₩58,855 | ₩58,594 | ₩58,708 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,748 | ₩58,909 | ₩58,681 | ₩58,909 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,843 | ₩58,855 | ₩58,654 | ₩58,761 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,721 | ₩58,788 | ₩58,667 | ₩58,721 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,869 | ₩59,016 | ₩58,775 | ₩58,788 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,721 | ₩59,123 | ₩58,721 | ₩59,097 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,123 | ₩59,298 | ₩59,110 | ₩59,177 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,962 | ₩59,311 | ₩58,962 | ₩59,150 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,043 | ₩59,204 | ₩59,003 | ₩59,177 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,761 | ₩58,936 | ₩58,761 | ₩58,922 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩58,989 | ₩58,989 | ₩58,641 | ₩58,761 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,869 | ₩59,030 | ₩58,848 | ₩58,869 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,097 | ₩59,097 | ₩58,661 | ₩58,708 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩58,989 | ₩59,123 | ₩58,902 | ₩59,003 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩59,007 | ₩59,062 | ₩58,869 | ₩58,936 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,734 | ₩58,869 | ₩58,439 | ₩58,775 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,547 | ₩58,936 | ₩58,547 | ₩58,936 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,667 | ₩58,721 | ₩58,560 | ₩58,614 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,614 | ₩58,654 | ₩58,547 | ₩58,654 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,520 | ₩58,788 | ₩58,439 | ₩58,466 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,480 | ₩58,587 | ₩58,439 | ₩58,439 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,802 | ₩58,855 | ₩58,681 | ₩58,761 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,748 | ₩58,761 | ₩58,627 | ₩58,667 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,869 | ₩58,949 | ₩58,775 | ₩58,828 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,802 | ₩58,842 | ₩58,627 | ₩58,828 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,909 | ₩58,962 | ₩58,842 | ₩58,889 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,574 | ₩58,909 | ₩58,574 | ₩58,895 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,802 | ₩58,976 | ₩58,788 | ₩58,869 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,788 | ₩58,895 | ₩58,775 | ₩58,828 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,976 | ₩58,976 | ₩58,493 | ₩58,708 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,305 | ₩58,681 | ₩58,292 | ₩58,681 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,185 | ₩58,721 | ₩57,621 | ₩58,574 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,131 | ₩58,332 | ₩57,984 | ₩58,158 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,332 | ₩58,547 | ₩58,292 | ₩58,346 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,493 | ₩58,661 | ₩58,346 | ₩58,346 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,043 | ₩59,043 | ₩58,748 | ₩58,748 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,788 | ₩58,895 | ₩58,681 | ₩58,895 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,869 | ₩58,869 | ₩58,761 | ₩58,802 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩58,989 | ₩59,043 | ₩58,936 | ₩58,989 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,164 | ₩59,164 | ₩59,016 | ₩59,123 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,067 | ₩59,177 | ₩58,882 | ₩58,895 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,976 | ₩59,123 | ₩58,969 | ₩59,110 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,708 | ₩58,869 | ₩58,708 | ₩58,855 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,667 | ₩58,976 | ₩58,594 | ₩58,708 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,667 | ₩59,050 | ₩58,667 | ₩58,895 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,933 | ₩58,949 | ₩58,828 | ₩58,882 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,110 | ₩59,110 | ₩58,667 | ₩58,802 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,170 | ₩59,231 | ₩59,110 | ₩59,197 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,284 | ₩59,343 | ₩59,204 | ₩59,271 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,311 | ₩59,365 | ₩59,110 | ₩59,298 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,325 | ₩59,485 | ₩59,170 | ₩59,271 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,150 | ₩59,405 | ₩59,070 | ₩59,331 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,392 | ₩59,392 | ₩59,204 | ₩59,204 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,472 | ₩59,679 | ₩59,177 | ₩59,499 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,365 | ₩59,566 | ₩59,291 | ₩59,465 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,271 | ₩59,343 | ₩59,204 | ₩59,298 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,257 | ₩59,405 | ₩59,190 | ₩59,257 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩59,016 | ₩59,378 | ₩59,016 | ₩59,325 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,083 | ₩59,231 | ₩59,030 | ₩59,197 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,070 | ₩59,217 | ₩58,909 | ₩59,070 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,909 | ₩59,284 | ₩58,909 | ₩59,137 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩59,003 | ₩59,311 | ₩59,003 | ₩59,164 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,070 | ₩59,070 | ₩58,748 | ₩59,056 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩59,030 | ₩59,164 | ₩58,748 | ₩58,922 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,949 | ₩59,043 | ₩58,922 | ₩59,003 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,969 | ₩59,070 | ₩58,842 | ₩58,902 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,882 | ₩59,030 | ₩58,667 | ₩58,788 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,802 | ₩58,962 | ₩58,701 | ₩58,855 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,533 | ₩58,788 | ₩58,507 | ₩58,788 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,802 | ₩58,936 | ₩58,574 | ₩58,574 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,271 | ₩59,271 | ₩58,815 | ₩59,043 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,802 | ₩58,894 | ₩58,587 | ₩58,802 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,855 | ₩59,043 | ₩58,634 | ₩58,989 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,137 | ₩59,137 | ₩58,614 | ₩58,634 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,110 | ₩59,231 | ₩58,949 | ₩59,137 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,338 | ₩59,351 | ₩59,070 | ₩59,070 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,425 | ₩59,453 | ₩59,298 | ₩59,432 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,298 | ₩59,392 | ₩59,190 | ₩59,318 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,097 | ₩59,157 | ₩58,976 | ₩59,050 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,271 | ₩59,296 | ₩59,016 | ₩59,157 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,311 | ₩59,445 | ₩59,211 | ₩59,257 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,606 | ₩59,646 | ₩59,418 | ₩59,566 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,378 | ₩59,633 | ₩59,231 | ₩59,606 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,539 | ₩59,713 | ₩59,358 | ₩59,472 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,418 | ₩60,035 | ₩59,325 | ₩59,472 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,593 | ₩59,740 | ₩59,539 | ₩59,620 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,552 | ₩59,834 | ₩59,526 | ₩59,539 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,767 | ₩59,847 | ₩59,620 | ₩59,780 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,116 | ₩60,116 | ₩59,861 | ₩60,049 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,700 | ₩59,901 | ₩59,687 | ₩59,794 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,834 | ₩60,022 | ₩59,834 | ₩59,874 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,102 | ₩60,102 | ₩59,874 | ₩60,035 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,847 | ₩60,049 | ₩59,847 | ₩59,988 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,834 | ₩59,913 | ₩59,687 | ₩59,834 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,847 | ₩59,928 | ₩59,646 | ₩59,861 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,901 | ₩59,928 | ₩59,740 | ₩59,847 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,860 | ₩60,006 | ₩59,794 | ₩59,901 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,915 | ₩60,062 | ₩59,807 | ₩60,062 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,499 | ₩59,821 | ₩59,499 | ₩59,740 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,311 | ₩59,566 | ₩59,311 | ₩59,539 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,593 | ₩59,625 | ₩59,459 | ₩59,606 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,177 | ₩59,485 | ₩59,177 | ₩59,365 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,459 | ₩59,485 | ₩59,244 | ₩59,432 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,365 | ₩59,459 | ₩59,190 | ₩59,459 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,318 | ₩59,378 | ₩59,110 | ₩59,110 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,083 | ₩59,284 | ₩59,083 | ₩59,284 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,257 | ₩59,257 | ₩59,083 | ₩59,150 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,338 | ₩59,392 | ₩59,164 | ₩59,284 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,219 | ₩59,351 | ₩59,177 | ₩59,284 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,429 | ₩59,485 | ₩59,351 | ₩59,445 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,445 | ₩59,526 | ₩59,365 | ₩59,499 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,378 | ₩59,472 | ₩59,365 | ₩59,432 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,311 | ₩59,365 | ₩59,256 | ₩59,311 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,284 | ₩59,365 | ₩59,184 | ₩59,298 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,164 | ₩59,351 | ₩59,117 | ₩59,351 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,177 | ₩59,405 | ₩59,083 | ₩59,150 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,405 | ₩59,459 | ₩59,271 | ₩59,298 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,720 | ₩59,720 | ₩59,164 | ₩59,338 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,374 | ₩59,506 | ₩59,351 | ₩59,438 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,697 | ₩59,697 | ₩59,365 | ₩59,392 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,472 | ₩59,512 | ₩59,271 | ₩59,472 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,311 | ₩59,485 | ₩59,217 | ₩59,485 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,351 | ₩59,351 | ₩59,083 | ₩59,298 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,365 | ₩59,382 | ₩59,110 | ₩59,338 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,137 | ₩59,378 | ₩59,070 | ₩59,257 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,070 | ₩59,284 | ₩59,070 | ₩59,217 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,150 | ₩59,217 | ₩59,056 | ₩59,123 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,190 | ₩59,311 | ₩59,164 | ₩59,177 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,499 | ₩59,499 | ₩59,190 | ₩59,325 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,860 | ₩59,908 | ₩59,673 | ₩59,874 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,827 | ₩59,861 | ₩59,696 | ₩59,861 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,666 | ₩59,807 | ₩59,569 | ₩59,807 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,472 | ₩59,681 | ₩59,472 | ₩59,566 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,606 | ₩59,700 | ₩59,485 | ₩59,700 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,552 | ₩59,680 | ₩59,552 | ₩59,593 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,874 | ₩59,874 | ₩59,620 | ₩59,687 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,346 | ₩59,579 | ₩59,346 | ₩59,579 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,298 | ₩59,593 | ₩59,298 | ₩59,550 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,311 | ₩59,579 | ₩59,311 | ₩59,472 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,413 | ₩59,472 | ₩59,338 | ₩59,358 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,526 | ₩59,680 | ₩59,485 | ₩59,512 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,190 | ₩59,485 | ₩59,164 | ₩59,485 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,405 | ₩59,432 | ₩59,257 | ₩59,318 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,445 | ₩59,465 | ₩59,244 | ₩59,338 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,487 | ₩59,546 | ₩59,392 | ₩59,418 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,920 | ₩59,920 | ₩59,405 | ₩59,532 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,606 | ₩59,807 | ₩59,526 | ₩59,626 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,499 | ₩59,606 | ₩59,499 | ₩59,499 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,593 | ₩59,593 | ₩59,445 | ₩59,573 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,747 | ₩59,747 | ₩59,512 | ₩59,700 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,646 | ₩59,834 | ₩59,622 | ₩59,794 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,874 | ₩59,995 | ₩59,794 | ₩59,901 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,874 | ₩59,874 | ₩59,713 | ₩59,727 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,687 | ₩59,794 | ₩59,566 | ₩59,566 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,620 | ₩59,687 | ₩59,485 | ₩59,552 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,700 | ₩60,250 | ₩59,472 | ₩59,539 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,460 | ₩59,618 | ₩59,432 | ₩59,519 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,526 | ₩59,539 | ₩59,459 | ₩59,459 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,552 | ₩59,731 | ₩59,418 | ₩59,526 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,459 | ₩59,613 | ₩59,459 | ₩59,499 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,696 | ₩59,727 | ₩59,512 | ₩59,646 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,660 | ₩59,747 | ₩59,512 | ₩59,713 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,485 | ₩59,626 | ₩59,485 | ₩59,579 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,660 | ₩59,700 | ₩59,514 | ₩59,579 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,526 | ₩59,660 | ₩59,459 | ₩59,646 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,445 | ₩59,526 | ₩59,325 | ₩59,405 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,552 | ₩59,633 | ₩59,485 | ₩59,485 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,485 | ₩59,526 | ₩59,365 | ₩59,445 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,485 | ₩59,606 | ₩59,425 | ₩59,512 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,392 | ₩59,593 | ₩59,378 | ₩59,418 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,102 | ₩60,183 | ₩59,552 | ₩59,660 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩60,035 | ₩60,277 | ₩59,928 | ₩60,277 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,935 | ₩60,169 | ₩59,908 | ₩60,169 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,156 | ₩60,156 | ₩59,874 | ₩60,143 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩59,982 | ₩60,049 | ₩59,874 | ₩59,915 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,129 | ₩60,143 | ₩59,928 | ₩60,143 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,223 | ₩60,223 | ₩60,008 | ₩60,156 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,941 | ₩60,049 | ₩59,901 | ₩60,008 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,102 | ₩60,102 | ₩59,807 | ₩59,915 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,807 | ₩60,035 | ₩59,687 | ₩60,035 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,196 | ₩60,196 | ₩59,680 | ₩59,821 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,512 | ₩60,330 | ₩59,512 | ₩60,330 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,552 | ₩59,740 | ₩59,552 | ₩59,680 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,552 | ₩59,633 | ₩59,432 | ₩59,432 | -0.20% | 29만 |
|---|