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 | ₩55,900 | ₩56,208 | ₩55,877 | ₩56,141 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,726 | ₩56,141 | ₩55,618 | ₩56,007 | +0.51% | 39만 |
| 2026.10.07 | ₩55,793 | ₩55,940 | ₩55,605 | ₩55,846 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,840 | ₩55,994 | ₩55,807 | ₩55,860 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,846 | ₩55,913 | ₩55,591 | ₩55,806 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,155 | ₩56,343 | ₩55,833 | ₩55,913 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,833 | ₩56,155 | ₩55,645 | ₩56,061 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,954 | ₩56,074 | ₩55,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,007 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,061 | ₩56,061 | ₩55,659 | ₩55,846 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,329 | ₩56,356 | ₩56,047 | ₩56,182 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,363 | ₩56,678 | ₩56,182 | ₩56,584 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,919 | ₩56,919 | ₩56,269 | ₩56,343 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,053 | ₩57,120 | ₩56,557 | ₩56,705 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,342 | ₩57,389 | ₩57,147 | ₩57,301 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,107 | ₩57,375 | ₩57,107 | ₩57,375 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,174 | ₩57,335 | ₩57,000 | ₩57,201 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,362 | ₩57,462 | ₩57,214 | ₩57,429 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩57,047 | ₩57,362 | ₩57,047 | ₩57,067 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,281 | ₩57,281 | ₩56,973 | ₩57,161 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,161 | ₩57,295 | ₩56,986 | ₩57,187 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,268 | ₩57,415 | ₩57,201 | ₩57,268 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,442 | ₩57,456 | ₩57,255 | ₩57,308 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,811 | ₩57,880 | ₩57,670 | ₩57,697 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,073 | ₩58,073 | ₩57,804 | ₩57,918 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,952 | ₩58,019 | ₩57,918 | ₩57,965 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,939 | ₩58,006 | ₩57,885 | ₩57,925 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,885 | ₩57,885 | ₩57,711 | ₩57,845 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,885 | ₩57,918 | ₩57,724 | ₩57,737 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,885 | ₩57,992 | ₩57,845 | ₩57,979 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,234 | ₩58,294 | ₩57,952 | ₩57,965 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,428 | ₩58,488 | ₩58,381 | ₩58,381 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,314 | ₩58,475 | ₩58,314 | ₩58,421 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,341 | ₩58,542 | ₩58,314 | ₩58,529 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,207 | ₩58,287 | ₩58,167 | ₩58,254 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,140 | ₩58,254 | ₩58,099 | ₩58,099 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,230 | ₩58,321 | ₩58,207 | ₩58,234 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,395 | ₩58,475 | ₩58,234 | ₩58,462 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,099 | ₩58,207 | ₩58,099 | ₩58,160 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,126 | ₩58,200 | ₩58,073 | ₩58,126 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,475 | ₩58,475 | ₩58,180 | ₩58,234 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,274 | ₩58,515 | ₩58,274 | ₩58,395 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,281 | ₩58,327 | ₩58,167 | ₩58,220 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,073 | ₩58,260 | ₩58,073 | ₩58,113 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,113 | ₩58,239 | ₩58,032 | ₩58,059 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,234 | ₩58,327 | ₩58,193 | ₩58,327 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,408 | ₩58,432 | ₩58,113 | ₩58,180 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,395 | ₩58,395 | ₩58,207 | ₩58,348 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,341 | ₩58,395 | ₩58,168 | ₩58,341 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩57,992 | ₩58,126 | ₩57,925 | ₩58,113 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩58,019 | ₩58,032 | ₩57,818 | ₩58,032 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,200 | ₩58,224 | ₩58,113 | ₩58,207 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,274 | ₩58,529 | ₩58,207 | ₩58,274 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,368 | ₩58,555 | ₩58,327 | ₩58,475 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,113 | ₩58,381 | ₩57,979 | ₩58,354 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,079 | ₩58,287 | ₩58,079 | ₩58,260 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,126 | ₩58,126 | ₩58,006 | ₩58,086 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,287 | ₩58,301 | ₩58,140 | ₩58,140 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,327 | ₩58,381 | ₩58,274 | ₩58,314 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,569 | ₩58,582 | ₩58,381 | ₩58,448 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,904 | ₩58,904 | ₩58,529 | ₩58,609 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,502 | ₩58,596 | ₩58,462 | ₩58,569 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,582 | ₩58,703 | ₩58,529 | ₩58,623 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,428 | ₩58,609 | ₩58,421 | ₩58,515 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,475 | ₩58,542 | ₩58,307 | ₩58,327 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,636 | ₩58,663 | ₩58,475 | ₩58,569 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,555 | ₩58,703 | ₩58,529 | ₩58,663 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,542 | ₩58,555 | ₩58,408 | ₩58,515 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,864 | ₩58,864 | ₩58,602 | ₩58,716 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,757 | ₩58,918 | ₩58,690 | ₩58,918 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,852 | ₩58,864 | ₩58,663 | ₩58,770 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,730 | ₩58,797 | ₩58,676 | ₩58,730 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,877 | ₩59,025 | ₩58,783 | ₩58,797 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,730 | ₩59,132 | ₩58,730 | ₩59,105 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,132 | ₩59,307 | ₩59,119 | ₩59,186 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,971 | ₩59,320 | ₩58,971 | ₩59,159 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,052 | ₩59,213 | ₩59,011 | ₩59,186 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,770 | ₩58,944 | ₩58,770 | ₩58,931 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩58,998 | ₩58,998 | ₩58,649 | ₩58,770 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,877 | ₩59,038 | ₩58,857 | ₩58,877 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,105 | ₩59,105 | ₩58,669 | ₩58,716 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩58,998 | ₩59,132 | ₩58,911 | ₩59,011 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩59,016 | ₩59,070 | ₩58,877 | ₩58,944 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,743 | ₩58,877 | ₩58,448 | ₩58,783 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,555 | ₩58,944 | ₩58,555 | ₩58,944 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,676 | ₩58,730 | ₩58,569 | ₩58,623 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,623 | ₩58,663 | ₩58,555 | ₩58,663 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,529 | ₩58,797 | ₩58,448 | ₩58,475 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,488 | ₩58,596 | ₩58,448 | ₩58,448 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,810 | ₩58,864 | ₩58,690 | ₩58,770 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,757 | ₩58,770 | ₩58,636 | ₩58,676 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,877 | ₩58,958 | ₩58,783 | ₩58,837 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,810 | ₩58,851 | ₩58,636 | ₩58,837 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,918 | ₩58,971 | ₩58,851 | ₩58,897 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,582 | ₩58,918 | ₩58,582 | ₩58,904 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,810 | ₩58,985 | ₩58,797 | ₩58,877 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,797 | ₩58,904 | ₩58,783 | ₩58,837 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,985 | ₩58,985 | ₩58,502 | ₩58,716 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,314 | ₩58,690 | ₩58,301 | ₩58,690 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,193 | ₩58,730 | ₩57,630 | ₩58,582 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,140 | ₩58,341 | ₩57,992 | ₩58,167 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,341 | ₩58,555 | ₩58,301 | ₩58,354 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,502 | ₩58,669 | ₩58,354 | ₩58,354 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,052 | ₩59,052 | ₩58,757 | ₩58,757 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,797 | ₩58,904 | ₩58,690 | ₩58,904 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,877 | ₩58,877 | ₩58,770 | ₩58,810 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩58,998 | ₩59,052 | ₩58,944 | ₩58,998 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,172 | ₩59,172 | ₩59,025 | ₩59,132 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,076 | ₩59,186 | ₩58,891 | ₩58,904 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,985 | ₩59,132 | ₩58,978 | ₩59,119 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,716 | ₩58,877 | ₩58,716 | ₩58,864 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,676 | ₩58,985 | ₩58,602 | ₩58,716 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,676 | ₩59,058 | ₩58,676 | ₩58,904 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,942 | ₩58,958 | ₩58,837 | ₩58,891 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,119 | ₩59,119 | ₩58,676 | ₩58,810 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,179 | ₩59,239 | ₩59,119 | ₩59,206 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,293 | ₩59,352 | ₩59,213 | ₩59,280 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,320 | ₩59,374 | ₩59,119 | ₩59,307 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,333 | ₩59,494 | ₩59,179 | ₩59,280 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,159 | ₩59,414 | ₩59,079 | ₩59,340 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,400 | ₩59,400 | ₩59,213 | ₩59,213 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,481 | ₩59,687 | ₩59,186 | ₩59,508 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,374 | ₩59,575 | ₩59,300 | ₩59,474 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,280 | ₩59,352 | ₩59,213 | ₩59,307 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,266 | ₩59,414 | ₩59,199 | ₩59,266 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩59,025 | ₩59,387 | ₩59,025 | ₩59,333 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,092 | ₩59,239 | ₩59,038 | ₩59,206 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,079 | ₩59,226 | ₩58,918 | ₩59,079 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,918 | ₩59,293 | ₩58,918 | ₩59,146 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩59,011 | ₩59,320 | ₩59,011 | ₩59,172 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,079 | ₩59,079 | ₩58,757 | ₩59,065 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩59,038 | ₩59,172 | ₩58,757 | ₩58,931 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,958 | ₩59,052 | ₩58,931 | ₩59,011 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,978 | ₩59,079 | ₩58,851 | ₩58,911 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,891 | ₩59,038 | ₩58,676 | ₩58,797 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,810 | ₩58,971 | ₩58,710 | ₩58,864 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,542 | ₩58,797 | ₩58,515 | ₩58,797 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,810 | ₩58,944 | ₩58,582 | ₩58,582 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,280 | ₩59,280 | ₩58,824 | ₩59,052 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,810 | ₩58,903 | ₩58,596 | ₩58,810 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,864 | ₩59,052 | ₩58,643 | ₩58,998 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,146 | ₩59,146 | ₩58,623 | ₩58,643 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,119 | ₩59,239 | ₩58,958 | ₩59,146 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,347 | ₩59,360 | ₩59,079 | ₩59,079 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,434 | ₩59,462 | ₩59,307 | ₩59,441 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,307 | ₩59,400 | ₩59,199 | ₩59,327 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,105 | ₩59,166 | ₩58,985 | ₩59,058 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,280 | ₩59,305 | ₩59,025 | ₩59,166 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,320 | ₩59,454 | ₩59,219 | ₩59,266 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,615 | ₩59,655 | ₩59,427 | ₩59,575 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,387 | ₩59,642 | ₩59,239 | ₩59,615 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,548 | ₩59,722 | ₩59,367 | ₩59,481 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,427 | ₩60,044 | ₩59,333 | ₩59,481 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,602 | ₩59,749 | ₩59,548 | ₩59,628 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,561 | ₩59,843 | ₩59,535 | ₩59,548 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,776 | ₩59,856 | ₩59,628 | ₩59,789 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,125 | ₩60,125 | ₩59,870 | ₩60,058 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,709 | ₩59,910 | ₩59,695 | ₩59,803 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,843 | ₩60,031 | ₩59,843 | ₩59,883 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,111 | ₩60,111 | ₩59,883 | ₩60,044 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,856 | ₩60,058 | ₩59,856 | ₩59,997 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,843 | ₩59,922 | ₩59,695 | ₩59,843 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,856 | ₩59,937 | ₩59,655 | ₩59,870 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,910 | ₩59,937 | ₩59,749 | ₩59,856 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,868 | ₩60,015 | ₩59,803 | ₩59,910 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,923 | ₩60,071 | ₩59,816 | ₩60,071 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,508 | ₩59,830 | ₩59,508 | ₩59,749 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,320 | ₩59,575 | ₩59,320 | ₩59,548 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,602 | ₩59,634 | ₩59,467 | ₩59,615 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,186 | ₩59,494 | ₩59,186 | ₩59,374 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,467 | ₩59,494 | ₩59,253 | ₩59,441 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,374 | ₩59,467 | ₩59,199 | ₩59,467 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,327 | ₩59,387 | ₩59,119 | ₩59,119 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,092 | ₩59,293 | ₩59,092 | ₩59,293 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,266 | ₩59,266 | ₩59,092 | ₩59,159 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,347 | ₩59,400 | ₩59,172 | ₩59,293 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,227 | ₩59,360 | ₩59,186 | ₩59,293 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,438 | ₩59,494 | ₩59,360 | ₩59,454 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,454 | ₩59,535 | ₩59,374 | ₩59,508 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,387 | ₩59,481 | ₩59,374 | ₩59,441 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,320 | ₩59,374 | ₩59,265 | ₩59,320 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,293 | ₩59,374 | ₩59,193 | ₩59,307 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,172 | ₩59,360 | ₩59,125 | ₩59,360 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,186 | ₩59,414 | ₩59,092 | ₩59,159 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,414 | ₩59,467 | ₩59,280 | ₩59,307 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,729 | ₩59,729 | ₩59,172 | ₩59,347 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,383 | ₩59,514 | ₩59,360 | ₩59,447 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,706 | ₩59,706 | ₩59,374 | ₩59,400 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,481 | ₩59,521 | ₩59,280 | ₩59,481 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,320 | ₩59,494 | ₩59,226 | ₩59,494 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,360 | ₩59,360 | ₩59,092 | ₩59,307 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,374 | ₩59,391 | ₩59,119 | ₩59,347 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,146 | ₩59,387 | ₩59,079 | ₩59,266 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,079 | ₩59,293 | ₩59,079 | ₩59,226 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,159 | ₩59,226 | ₩59,065 | ₩59,132 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,199 | ₩59,320 | ₩59,172 | ₩59,186 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,508 | ₩59,508 | ₩59,199 | ₩59,333 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,868 | ₩59,917 | ₩59,682 | ₩59,883 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,836 | ₩59,870 | ₩59,705 | ₩59,870 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,675 | ₩59,816 | ₩59,577 | ₩59,816 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,481 | ₩59,690 | ₩59,481 | ₩59,575 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,615 | ₩59,709 | ₩59,494 | ₩59,709 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,561 | ₩59,689 | ₩59,561 | ₩59,602 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,883 | ₩59,883 | ₩59,628 | ₩59,695 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,355 | ₩59,588 | ₩59,355 | ₩59,588 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,307 | ₩59,602 | ₩59,307 | ₩59,559 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,320 | ₩59,588 | ₩59,320 | ₩59,481 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,422 | ₩59,481 | ₩59,347 | ₩59,367 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,535 | ₩59,689 | ₩59,494 | ₩59,521 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,199 | ₩59,494 | ₩59,172 | ₩59,494 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,414 | ₩59,441 | ₩59,266 | ₩59,327 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,454 | ₩59,474 | ₩59,253 | ₩59,347 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,496 | ₩59,555 | ₩59,400 | ₩59,427 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,929 | ₩59,929 | ₩59,414 | ₩59,541 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,615 | ₩59,816 | ₩59,535 | ₩59,635 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,508 | ₩59,615 | ₩59,508 | ₩59,508 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,602 | ₩59,602 | ₩59,454 | ₩59,581 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,756 | ₩59,756 | ₩59,521 | ₩59,709 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,655 | ₩59,843 | ₩59,631 | ₩59,803 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,883 | ₩60,004 | ₩59,803 | ₩59,910 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,883 | ₩59,883 | ₩59,722 | ₩59,736 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,695 | ₩59,803 | ₩59,575 | ₩59,575 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,628 | ₩59,695 | ₩59,494 | ₩59,561 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,709 | ₩60,259 | ₩59,481 | ₩59,548 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,469 | ₩59,627 | ₩59,441 | ₩59,528 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,535 | ₩59,548 | ₩59,467 | ₩59,467 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,561 | ₩59,740 | ₩59,427 | ₩59,535 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,467 | ₩59,622 | ₩59,467 | ₩59,508 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,705 | ₩59,736 | ₩59,521 | ₩59,655 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,669 | ₩59,756 | ₩59,521 | ₩59,722 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,494 | ₩59,635 | ₩59,494 | ₩59,588 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,669 | ₩59,709 | ₩59,522 | ₩59,588 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,535 | ₩59,669 | ₩59,467 | ₩59,655 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,454 | ₩59,535 | ₩59,333 | ₩59,414 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,561 | ₩59,642 | ₩59,494 | ₩59,494 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,494 | ₩59,535 | ₩59,374 | ₩59,454 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,494 | ₩59,615 | ₩59,434 | ₩59,521 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,400 | ₩59,602 | ₩59,387 | ₩59,427 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,111 | ₩60,192 | ₩59,561 | ₩59,669 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩60,044 | ₩60,286 | ₩59,937 | ₩60,286 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,944 | ₩60,178 | ₩59,917 | ₩60,178 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,165 | ₩60,165 | ₩59,883 | ₩60,151 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩59,991 | ₩60,058 | ₩59,883 | ₩59,923 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,138 | ₩60,151 | ₩59,937 | ₩60,151 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,232 | ₩60,232 | ₩60,017 | ₩60,165 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,950 | ₩60,058 | ₩59,910 | ₩60,017 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,111 | ₩60,111 | ₩59,816 | ₩59,923 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,816 | ₩60,044 | ₩59,695 | ₩60,044 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,205 | ₩60,205 | ₩59,689 | ₩59,830 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,521 | ₩60,339 | ₩59,521 | ₩60,339 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,561 | ₩59,749 | ₩59,561 | ₩59,689 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,561 | ₩59,642 | ₩59,441 | ₩59,441 | -0.20% | 29만 |
|---|