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 | ₩55,872 | ₩56,180 | ₩55,849 | ₩56,113 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,698 | ₩56,113 | ₩55,591 | ₩55,979 | +0.51% | 39만 |
| 2026.10.07 | ₩55,765 | ₩55,912 | ₩55,577 | ₩55,818 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,812 | ₩55,966 | ₩55,780 | ₩55,832 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,818 | ₩55,885 | ₩55,564 | ₩55,778 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,127 | ₩56,314 | ₩55,805 | ₩55,885 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,805 | ₩56,127 | ₩55,617 | ₩56,033 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,926 | ₩56,046 | ₩55,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,979 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,033 | ₩56,033 | ₩55,631 | ₩55,818 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,301 | ₩56,328 | ₩56,019 | ₩56,154 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,335 | ₩56,650 | ₩56,154 | ₩56,556 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,891 | ₩56,891 | ₩56,241 | ₩56,314 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,025 | ₩57,092 | ₩56,529 | ₩56,676 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,313 | ₩57,360 | ₩57,119 | ₩57,273 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,078 | ₩57,347 | ₩57,078 | ₩57,347 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,146 | ₩57,306 | ₩56,971 | ₩57,172 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,333 | ₩57,434 | ₩57,186 | ₩57,400 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩57,018 | ₩57,333 | ₩57,018 | ₩57,038 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,253 | ₩57,253 | ₩56,944 | ₩57,132 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,132 | ₩57,266 | ₩56,958 | ₩57,159 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,239 | ₩57,387 | ₩57,172 | ₩57,239 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,414 | ₩57,427 | ₩57,226 | ₩57,280 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,782 | ₩57,851 | ₩57,642 | ₩57,668 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,044 | ₩58,044 | ₩57,776 | ₩57,889 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,923 | ₩57,990 | ₩57,889 | ₩57,936 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,910 | ₩57,977 | ₩57,856 | ₩57,896 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,856 | ₩57,856 | ₩57,682 | ₩57,816 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,856 | ₩57,889 | ₩57,695 | ₩57,709 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,856 | ₩57,963 | ₩57,816 | ₩57,950 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,205 | ₩58,265 | ₩57,923 | ₩57,936 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,399 | ₩58,459 | ₩58,352 | ₩58,352 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,285 | ₩58,446 | ₩58,285 | ₩58,392 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,312 | ₩58,513 | ₩58,285 | ₩58,499 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,178 | ₩58,258 | ₩58,137 | ₩58,225 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,111 | ₩58,225 | ₩58,070 | ₩58,070 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,200 | ₩58,292 | ₩58,178 | ₩58,205 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,365 | ₩58,446 | ₩58,205 | ₩58,432 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,070 | ₩58,178 | ₩58,070 | ₩58,131 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,097 | ₩58,171 | ₩58,044 | ₩58,097 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,446 | ₩58,446 | ₩58,151 | ₩58,205 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,245 | ₩58,486 | ₩58,245 | ₩58,365 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,251 | ₩58,298 | ₩58,137 | ₩58,191 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,044 | ₩58,231 | ₩58,044 | ₩58,084 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,084 | ₩58,210 | ₩58,003 | ₩58,030 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,205 | ₩58,298 | ₩58,164 | ₩58,298 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,379 | ₩58,403 | ₩58,084 | ₩58,151 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,365 | ₩58,365 | ₩58,178 | ₩58,318 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,312 | ₩58,365 | ₩58,139 | ₩58,312 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩57,963 | ₩58,097 | ₩57,896 | ₩58,084 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩57,990 | ₩58,003 | ₩57,789 | ₩58,003 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,171 | ₩58,195 | ₩58,084 | ₩58,178 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,245 | ₩58,499 | ₩58,178 | ₩58,245 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,339 | ₩58,526 | ₩58,298 | ₩58,446 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,084 | ₩58,352 | ₩57,950 | ₩58,325 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,050 | ₩58,258 | ₩58,050 | ₩58,231 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,097 | ₩58,097 | ₩57,977 | ₩58,057 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,258 | ₩58,272 | ₩58,111 | ₩58,111 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,298 | ₩58,352 | ₩58,245 | ₩58,285 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,540 | ₩58,553 | ₩58,352 | ₩58,419 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,875 | ₩58,875 | ₩58,499 | ₩58,580 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,473 | ₩58,566 | ₩58,432 | ₩58,540 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,553 | ₩58,674 | ₩58,499 | ₩58,593 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,399 | ₩58,580 | ₩58,392 | ₩58,486 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,446 | ₩58,513 | ₩58,278 | ₩58,298 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,607 | ₩58,633 | ₩58,446 | ₩58,540 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,526 | ₩58,674 | ₩58,499 | ₩58,633 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,513 | ₩58,526 | ₩58,379 | ₩58,486 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,835 | ₩58,835 | ₩58,573 | ₩58,687 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,727 | ₩58,888 | ₩58,660 | ₩58,888 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,822 | ₩58,835 | ₩58,633 | ₩58,741 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,700 | ₩58,768 | ₩58,647 | ₩58,700 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,848 | ₩58,995 | ₩58,754 | ₩58,768 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,700 | ₩59,103 | ₩58,700 | ₩59,076 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,103 | ₩59,277 | ₩59,089 | ₩59,156 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,942 | ₩59,290 | ₩58,942 | ₩59,129 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,022 | ₩59,183 | ₩58,982 | ₩59,156 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,741 | ₩58,915 | ₩58,741 | ₩58,902 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩58,969 | ₩58,969 | ₩58,620 | ₩58,741 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,848 | ₩59,009 | ₩58,828 | ₩58,848 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,076 | ₩59,076 | ₩58,640 | ₩58,687 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩58,969 | ₩59,103 | ₩58,881 | ₩58,982 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩58,986 | ₩59,041 | ₩58,848 | ₩58,915 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,714 | ₩58,848 | ₩58,419 | ₩58,754 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,526 | ₩58,915 | ₩58,526 | ₩58,915 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,647 | ₩58,700 | ₩58,540 | ₩58,593 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,593 | ₩58,633 | ₩58,526 | ₩58,633 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,499 | ₩58,768 | ₩58,419 | ₩58,446 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,459 | ₩58,566 | ₩58,419 | ₩58,419 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,781 | ₩58,835 | ₩58,660 | ₩58,741 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,727 | ₩58,741 | ₩58,607 | ₩58,647 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,848 | ₩58,928 | ₩58,754 | ₩58,808 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,781 | ₩58,821 | ₩58,607 | ₩58,808 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,888 | ₩58,942 | ₩58,821 | ₩58,868 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,553 | ₩58,888 | ₩58,553 | ₩58,875 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,781 | ₩58,955 | ₩58,768 | ₩58,848 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,768 | ₩58,875 | ₩58,754 | ₩58,808 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,955 | ₩58,955 | ₩58,473 | ₩58,687 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,285 | ₩58,660 | ₩58,272 | ₩58,660 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,164 | ₩58,700 | ₩57,601 | ₩58,553 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,111 | ₩58,312 | ₩57,963 | ₩58,137 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,312 | ₩58,526 | ₩58,272 | ₩58,325 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,473 | ₩58,640 | ₩58,325 | ₩58,325 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,022 | ₩59,022 | ₩58,727 | ₩58,727 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,768 | ₩58,875 | ₩58,660 | ₩58,875 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,848 | ₩58,848 | ₩58,741 | ₩58,781 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩58,969 | ₩59,022 | ₩58,915 | ₩58,969 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,143 | ₩59,143 | ₩58,995 | ₩59,103 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,046 | ₩59,156 | ₩58,861 | ₩58,875 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,955 | ₩59,103 | ₩58,948 | ₩59,089 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,687 | ₩58,848 | ₩58,687 | ₩58,835 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,647 | ₩58,955 | ₩58,573 | ₩58,687 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,647 | ₩59,029 | ₩58,647 | ₩58,875 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,912 | ₩58,928 | ₩58,808 | ₩58,861 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,089 | ₩59,089 | ₩58,647 | ₩58,781 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,150 | ₩59,210 | ₩59,089 | ₩59,176 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,264 | ₩59,322 | ₩59,183 | ₩59,250 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,290 | ₩59,344 | ₩59,089 | ₩59,277 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,304 | ₩59,465 | ₩59,150 | ₩59,250 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,129 | ₩59,384 | ₩59,049 | ₩59,310 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,371 | ₩59,371 | ₩59,183 | ₩59,183 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,451 | ₩59,658 | ₩59,156 | ₩59,478 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,344 | ₩59,545 | ₩59,270 | ₩59,444 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,250 | ₩59,322 | ₩59,183 | ₩59,277 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,237 | ₩59,384 | ₩59,170 | ₩59,237 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩58,995 | ₩59,357 | ₩58,995 | ₩59,304 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,062 | ₩59,210 | ₩59,009 | ₩59,176 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,049 | ₩59,196 | ₩58,888 | ₩59,049 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,888 | ₩59,264 | ₩58,888 | ₩59,116 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩58,982 | ₩59,290 | ₩58,982 | ₩59,143 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,049 | ₩59,049 | ₩58,727 | ₩59,036 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩59,009 | ₩59,143 | ₩58,727 | ₩58,902 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,928 | ₩59,022 | ₩58,902 | ₩58,982 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,948 | ₩59,049 | ₩58,821 | ₩58,881 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,861 | ₩59,009 | ₩58,647 | ₩58,768 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,781 | ₩58,942 | ₩58,680 | ₩58,835 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,513 | ₩58,768 | ₩58,486 | ₩58,768 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,781 | ₩58,915 | ₩58,553 | ₩58,553 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,250 | ₩59,250 | ₩58,794 | ₩59,022 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,781 | ₩58,873 | ₩58,566 | ₩58,781 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,835 | ₩59,022 | ₩58,613 | ₩58,969 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,116 | ₩59,116 | ₩58,593 | ₩58,613 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,089 | ₩59,210 | ₩58,928 | ₩59,116 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,317 | ₩59,331 | ₩59,049 | ₩59,049 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,404 | ₩59,432 | ₩59,277 | ₩59,411 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,277 | ₩59,371 | ₩59,170 | ₩59,297 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,076 | ₩59,136 | ₩58,955 | ₩59,029 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,250 | ₩59,276 | ₩58,995 | ₩59,136 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,290 | ₩59,424 | ₩59,190 | ₩59,237 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,585 | ₩59,625 | ₩59,398 | ₩59,545 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,357 | ₩59,612 | ₩59,210 | ₩59,585 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,518 | ₩59,692 | ₩59,337 | ₩59,451 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,398 | ₩60,014 | ₩59,304 | ₩59,451 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,572 | ₩59,719 | ₩59,518 | ₩59,599 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,532 | ₩59,813 | ₩59,505 | ₩59,518 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,746 | ₩59,827 | ₩59,599 | ₩59,759 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,095 | ₩60,095 | ₩59,840 | ₩60,028 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,679 | ₩59,880 | ₩59,666 | ₩59,773 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,813 | ₩60,001 | ₩59,813 | ₩59,853 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,081 | ₩60,081 | ₩59,853 | ₩60,014 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,827 | ₩60,028 | ₩59,827 | ₩59,967 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,813 | ₩59,892 | ₩59,666 | ₩59,813 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,827 | ₩59,907 | ₩59,625 | ₩59,840 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,880 | ₩59,907 | ₩59,719 | ₩59,827 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,839 | ₩59,985 | ₩59,773 | ₩59,880 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,894 | ₩60,041 | ₩59,786 | ₩60,041 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,478 | ₩59,800 | ₩59,478 | ₩59,719 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,290 | ₩59,545 | ₩59,290 | ₩59,518 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,572 | ₩59,604 | ₩59,438 | ₩59,585 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,156 | ₩59,465 | ₩59,156 | ₩59,344 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,438 | ₩59,465 | ₩59,223 | ₩59,411 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,344 | ₩59,438 | ₩59,170 | ₩59,438 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,297 | ₩59,357 | ₩59,089 | ₩59,089 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,062 | ₩59,264 | ₩59,062 | ₩59,264 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,237 | ₩59,237 | ₩59,062 | ₩59,129 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,317 | ₩59,371 | ₩59,143 | ₩59,264 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,198 | ₩59,331 | ₩59,156 | ₩59,264 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,408 | ₩59,465 | ₩59,331 | ₩59,424 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,424 | ₩59,505 | ₩59,344 | ₩59,478 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,357 | ₩59,451 | ₩59,344 | ₩59,411 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,290 | ₩59,344 | ₩59,235 | ₩59,290 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,264 | ₩59,344 | ₩59,163 | ₩59,277 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,143 | ₩59,331 | ₩59,096 | ₩59,331 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,156 | ₩59,384 | ₩59,062 | ₩59,129 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,384 | ₩59,438 | ₩59,250 | ₩59,277 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,699 | ₩59,699 | ₩59,143 | ₩59,317 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,353 | ₩59,485 | ₩59,331 | ₩59,418 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,676 | ₩59,676 | ₩59,344 | ₩59,371 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,451 | ₩59,491 | ₩59,250 | ₩59,451 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,290 | ₩59,465 | ₩59,196 | ₩59,465 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,331 | ₩59,331 | ₩59,062 | ₩59,277 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,344 | ₩59,361 | ₩59,089 | ₩59,317 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,116 | ₩59,357 | ₩59,049 | ₩59,237 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,049 | ₩59,264 | ₩59,049 | ₩59,196 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,129 | ₩59,196 | ₩59,036 | ₩59,103 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,170 | ₩59,290 | ₩59,143 | ₩59,156 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,478 | ₩59,478 | ₩59,170 | ₩59,304 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,839 | ₩59,887 | ₩59,652 | ₩59,853 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,806 | ₩59,840 | ₩59,675 | ₩59,840 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,646 | ₩59,786 | ₩59,548 | ₩59,786 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,451 | ₩59,660 | ₩59,451 | ₩59,545 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,585 | ₩59,679 | ₩59,465 | ₩59,679 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,532 | ₩59,659 | ₩59,532 | ₩59,572 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,853 | ₩59,853 | ₩59,599 | ₩59,666 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,325 | ₩59,558 | ₩59,325 | ₩59,558 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,277 | ₩59,572 | ₩59,277 | ₩59,529 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,290 | ₩59,558 | ₩59,290 | ₩59,451 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,392 | ₩59,451 | ₩59,317 | ₩59,337 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,505 | ₩59,659 | ₩59,465 | ₩59,491 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,170 | ₩59,465 | ₩59,143 | ₩59,465 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,384 | ₩59,411 | ₩59,237 | ₩59,297 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,424 | ₩59,444 | ₩59,223 | ₩59,317 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,466 | ₩59,525 | ₩59,371 | ₩59,398 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,899 | ₩59,899 | ₩59,384 | ₩59,511 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,585 | ₩59,786 | ₩59,505 | ₩59,605 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,478 | ₩59,585 | ₩59,478 | ₩59,478 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,572 | ₩59,572 | ₩59,424 | ₩59,552 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,726 | ₩59,726 | ₩59,491 | ₩59,679 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,625 | ₩59,813 | ₩59,601 | ₩59,773 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,853 | ₩59,974 | ₩59,773 | ₩59,880 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,853 | ₩59,853 | ₩59,692 | ₩59,706 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,666 | ₩59,773 | ₩59,545 | ₩59,545 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,599 | ₩59,666 | ₩59,465 | ₩59,532 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,679 | ₩60,229 | ₩59,451 | ₩59,518 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,439 | ₩59,597 | ₩59,411 | ₩59,498 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,505 | ₩59,518 | ₩59,438 | ₩59,438 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,532 | ₩59,710 | ₩59,398 | ₩59,505 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,438 | ₩59,592 | ₩59,438 | ₩59,478 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,675 | ₩59,706 | ₩59,491 | ₩59,625 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,639 | ₩59,726 | ₩59,491 | ₩59,692 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,465 | ₩59,605 | ₩59,465 | ₩59,558 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,639 | ₩59,679 | ₩59,493 | ₩59,558 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,505 | ₩59,639 | ₩59,438 | ₩59,625 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,424 | ₩59,505 | ₩59,304 | ₩59,384 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,532 | ₩59,612 | ₩59,465 | ₩59,465 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,465 | ₩59,505 | ₩59,344 | ₩59,424 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,465 | ₩59,585 | ₩59,404 | ₩59,491 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,371 | ₩59,572 | ₩59,357 | ₩59,398 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,081 | ₩60,162 | ₩59,532 | ₩59,639 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩60,014 | ₩60,255 | ₩59,907 | ₩60,255 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,914 | ₩60,148 | ₩59,887 | ₩60,148 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,135 | ₩60,135 | ₩59,853 | ₩60,121 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩59,961 | ₩60,028 | ₩59,853 | ₩59,894 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,108 | ₩60,121 | ₩59,907 | ₩60,121 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,202 | ₩60,202 | ₩59,987 | ₩60,135 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,920 | ₩60,028 | ₩59,880 | ₩59,987 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,081 | ₩60,081 | ₩59,786 | ₩59,894 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,786 | ₩60,014 | ₩59,666 | ₩60,014 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,175 | ₩60,175 | ₩59,659 | ₩59,800 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,491 | ₩60,309 | ₩59,491 | ₩60,309 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,532 | ₩59,719 | ₩59,532 | ₩59,659 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,532 | ₩59,612 | ₩59,411 | ₩59,411 | -0.20% | 29만 |
|---|