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 | ₩55,866 | ₩56,174 | ₩55,843 | ₩56,107 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,692 | ₩56,107 | ₩55,584 | ₩55,973 | +0.51% | 39만 |
| 2026.10.07 | ₩55,759 | ₩55,906 | ₩55,571 | ₩55,812 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,805 | ₩55,960 | ₩55,773 | ₩55,826 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,812 | ₩55,879 | ₩55,558 | ₩55,772 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,120 | ₩56,308 | ₩55,799 | ₩55,879 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,799 | ₩56,120 | ₩55,611 | ₩56,027 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,919 | ₩56,040 | ₩55,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,973 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,027 | ₩56,027 | ₩55,625 | ₩55,812 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,295 | ₩56,322 | ₩56,013 | ₩56,147 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,328 | ₩56,643 | ₩56,147 | ₩56,549 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,884 | ₩56,884 | ₩56,234 | ₩56,308 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,018 | ₩57,086 | ₩56,523 | ₩56,670 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,307 | ₩57,354 | ₩57,112 | ₩57,266 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,072 | ₩57,340 | ₩57,072 | ₩57,340 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,139 | ₩57,300 | ₩56,965 | ₩57,166 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,327 | ₩57,427 | ₩57,179 | ₩57,394 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩57,012 | ₩57,327 | ₩57,012 | ₩57,032 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,246 | ₩57,246 | ₩56,938 | ₩57,126 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,126 | ₩57,260 | ₩56,951 | ₩57,153 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,233 | ₩57,380 | ₩57,166 | ₩57,233 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,407 | ₩57,421 | ₩57,220 | ₩57,273 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,776 | ₩57,844 | ₩57,635 | ₩57,662 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,037 | ₩58,037 | ₩57,769 | ₩57,883 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,917 | ₩57,984 | ₩57,883 | ₩57,930 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,903 | ₩57,970 | ₩57,850 | ₩57,890 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,850 | ₩57,850 | ₩57,675 | ₩57,809 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,850 | ₩57,883 | ₩57,689 | ₩57,702 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,850 | ₩57,957 | ₩57,809 | ₩57,943 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,198 | ₩58,258 | ₩57,917 | ₩57,930 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,392 | ₩58,453 | ₩58,345 | ₩58,345 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,278 | ₩58,439 | ₩58,278 | ₩58,386 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,305 | ₩58,506 | ₩58,278 | ₩58,493 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,171 | ₩58,252 | ₩58,131 | ₩58,218 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,104 | ₩58,218 | ₩58,064 | ₩58,064 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,194 | ₩58,285 | ₩58,171 | ₩58,198 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,359 | ₩58,439 | ₩58,198 | ₩58,426 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,064 | ₩58,171 | ₩58,064 | ₩58,124 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,091 | ₩58,164 | ₩58,037 | ₩58,091 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,439 | ₩58,439 | ₩58,144 | ₩58,198 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,238 | ₩58,479 | ₩58,238 | ₩58,359 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,245 | ₩58,292 | ₩58,131 | ₩58,185 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,037 | ₩58,225 | ₩58,037 | ₩58,077 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,077 | ₩58,203 | ₩57,997 | ₩58,024 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,198 | ₩58,292 | ₩58,158 | ₩58,292 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,372 | ₩58,396 | ₩58,077 | ₩58,144 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,359 | ₩58,359 | ₩58,171 | ₩58,312 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,305 | ₩58,359 | ₩58,132 | ₩58,305 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩57,957 | ₩58,091 | ₩57,890 | ₩58,077 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩57,984 | ₩57,997 | ₩57,782 | ₩57,997 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,164 | ₩58,189 | ₩58,077 | ₩58,171 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,238 | ₩58,493 | ₩58,171 | ₩58,238 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,332 | ₩58,520 | ₩58,292 | ₩58,439 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,077 | ₩58,345 | ₩57,943 | ₩58,319 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,044 | ₩58,252 | ₩58,044 | ₩58,225 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,091 | ₩58,091 | ₩57,970 | ₩58,051 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,252 | ₩58,265 | ₩58,104 | ₩58,104 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,292 | ₩58,345 | ₩58,238 | ₩58,278 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,533 | ₩58,546 | ₩58,345 | ₩58,412 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,868 | ₩58,868 | ₩58,493 | ₩58,573 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,466 | ₩58,560 | ₩58,426 | ₩58,533 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,546 | ₩58,667 | ₩58,493 | ₩58,587 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,392 | ₩58,573 | ₩58,386 | ₩58,479 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,439 | ₩58,506 | ₩58,272 | ₩58,292 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,600 | ₩58,627 | ₩58,439 | ₩58,533 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,520 | ₩58,667 | ₩58,493 | ₩58,627 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,506 | ₩58,520 | ₩58,372 | ₩58,479 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,828 | ₩58,828 | ₩58,567 | ₩58,681 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,721 | ₩58,882 | ₩58,654 | ₩58,882 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,816 | ₩58,828 | ₩58,627 | ₩58,734 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,694 | ₩58,761 | ₩58,640 | ₩58,694 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,841 | ₩58,989 | ₩58,748 | ₩58,761 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,694 | ₩59,096 | ₩58,694 | ₩59,069 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,096 | ₩59,270 | ₩59,083 | ₩59,150 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,935 | ₩59,284 | ₩58,935 | ₩59,123 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,016 | ₩59,176 | ₩58,975 | ₩59,150 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,734 | ₩58,908 | ₩58,734 | ₩58,895 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩58,962 | ₩58,962 | ₩58,614 | ₩58,734 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,841 | ₩59,002 | ₩58,821 | ₩58,841 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,069 | ₩59,069 | ₩58,634 | ₩58,681 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩58,962 | ₩59,096 | ₩58,875 | ₩58,975 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩58,979 | ₩59,034 | ₩58,841 | ₩58,908 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,707 | ₩58,841 | ₩58,412 | ₩58,748 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,520 | ₩58,908 | ₩58,520 | ₩58,908 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,640 | ₩58,694 | ₩58,533 | ₩58,587 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,587 | ₩58,627 | ₩58,520 | ₩58,627 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,493 | ₩58,761 | ₩58,412 | ₩58,439 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,453 | ₩58,560 | ₩58,412 | ₩58,412 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,774 | ₩58,828 | ₩58,654 | ₩58,734 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,721 | ₩58,734 | ₩58,600 | ₩58,640 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,841 | ₩58,922 | ₩58,748 | ₩58,801 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,774 | ₩58,815 | ₩58,600 | ₩58,801 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,882 | ₩58,935 | ₩58,815 | ₩58,861 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,546 | ₩58,882 | ₩58,546 | ₩58,868 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,774 | ₩58,949 | ₩58,761 | ₩58,841 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,761 | ₩58,868 | ₩58,748 | ₩58,801 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,949 | ₩58,949 | ₩58,466 | ₩58,681 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,278 | ₩58,654 | ₩58,265 | ₩58,654 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,158 | ₩58,694 | ₩57,595 | ₩58,546 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,104 | ₩58,305 | ₩57,957 | ₩58,131 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,305 | ₩58,520 | ₩58,265 | ₩58,319 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,466 | ₩58,634 | ₩58,319 | ₩58,319 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,016 | ₩59,016 | ₩58,721 | ₩58,721 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,761 | ₩58,868 | ₩58,654 | ₩58,868 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,841 | ₩58,841 | ₩58,734 | ₩58,774 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩58,962 | ₩59,016 | ₩58,908 | ₩58,962 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,136 | ₩59,136 | ₩58,989 | ₩59,096 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,040 | ₩59,150 | ₩58,855 | ₩58,868 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,949 | ₩59,096 | ₩58,942 | ₩59,083 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,681 | ₩58,841 | ₩58,681 | ₩58,828 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,640 | ₩58,949 | ₩58,567 | ₩58,681 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,640 | ₩59,022 | ₩58,640 | ₩58,868 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,906 | ₩58,922 | ₩58,801 | ₩58,855 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,083 | ₩59,083 | ₩58,640 | ₩58,774 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,143 | ₩59,203 | ₩59,083 | ₩59,170 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,257 | ₩59,316 | ₩59,176 | ₩59,243 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,284 | ₩59,337 | ₩59,083 | ₩59,270 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,297 | ₩59,458 | ₩59,143 | ₩59,243 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,123 | ₩59,378 | ₩59,042 | ₩59,304 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,364 | ₩59,364 | ₩59,176 | ₩59,176 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,445 | ₩59,651 | ₩59,150 | ₩59,471 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,337 | ₩59,538 | ₩59,264 | ₩59,438 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,243 | ₩59,316 | ₩59,176 | ₩59,270 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,230 | ₩59,378 | ₩59,163 | ₩59,230 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩58,989 | ₩59,351 | ₩58,989 | ₩59,297 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,056 | ₩59,203 | ₩59,002 | ₩59,170 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,042 | ₩59,190 | ₩58,882 | ₩59,042 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,882 | ₩59,257 | ₩58,882 | ₩59,109 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩58,975 | ₩59,284 | ₩58,975 | ₩59,136 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,042 | ₩59,042 | ₩58,721 | ₩59,029 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩59,002 | ₩59,136 | ₩58,721 | ₩58,895 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,922 | ₩59,016 | ₩58,895 | ₩58,975 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,942 | ₩59,042 | ₩58,815 | ₩58,875 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,855 | ₩59,002 | ₩58,640 | ₩58,761 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,774 | ₩58,935 | ₩58,674 | ₩58,828 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,506 | ₩58,761 | ₩58,479 | ₩58,761 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,774 | ₩58,908 | ₩58,546 | ₩58,546 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,243 | ₩59,243 | ₩58,788 | ₩59,016 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,774 | ₩58,867 | ₩58,560 | ₩58,774 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,828 | ₩59,016 | ₩58,607 | ₩58,962 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,109 | ₩59,109 | ₩58,587 | ₩58,607 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,083 | ₩59,203 | ₩58,922 | ₩59,109 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,310 | ₩59,324 | ₩59,042 | ₩59,042 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,398 | ₩59,426 | ₩59,270 | ₩59,404 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,270 | ₩59,364 | ₩59,163 | ₩59,290 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,069 | ₩59,130 | ₩58,949 | ₩59,022 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,243 | ₩59,269 | ₩58,989 | ₩59,130 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,284 | ₩59,418 | ₩59,183 | ₩59,230 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,579 | ₩59,619 | ₩59,391 | ₩59,538 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,351 | ₩59,605 | ₩59,203 | ₩59,579 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,512 | ₩59,686 | ₩59,331 | ₩59,445 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,391 | ₩60,007 | ₩59,297 | ₩59,445 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,565 | ₩59,713 | ₩59,512 | ₩59,592 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,525 | ₩59,806 | ₩59,498 | ₩59,512 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,739 | ₩59,820 | ₩59,592 | ₩59,753 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,088 | ₩60,088 | ₩59,833 | ₩60,021 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,672 | ₩59,873 | ₩59,659 | ₩59,766 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,806 | ₩59,994 | ₩59,806 | ₩59,847 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,074 | ₩60,074 | ₩59,847 | ₩60,007 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,820 | ₩60,021 | ₩59,820 | ₩59,961 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,806 | ₩59,885 | ₩59,659 | ₩59,806 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,820 | ₩59,900 | ₩59,619 | ₩59,833 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,873 | ₩59,900 | ₩59,713 | ₩59,820 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,832 | ₩59,978 | ₩59,766 | ₩59,873 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,887 | ₩60,034 | ₩59,780 | ₩60,034 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,471 | ₩59,793 | ₩59,471 | ₩59,713 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,284 | ₩59,538 | ₩59,284 | ₩59,512 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,565 | ₩59,597 | ₩59,431 | ₩59,579 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,150 | ₩59,458 | ₩59,150 | ₩59,337 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,431 | ₩59,458 | ₩59,217 | ₩59,404 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,337 | ₩59,431 | ₩59,163 | ₩59,431 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,290 | ₩59,351 | ₩59,083 | ₩59,083 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,056 | ₩59,257 | ₩59,056 | ₩59,257 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,230 | ₩59,230 | ₩59,056 | ₩59,123 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,310 | ₩59,364 | ₩59,136 | ₩59,257 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,191 | ₩59,324 | ₩59,150 | ₩59,257 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,402 | ₩59,458 | ₩59,324 | ₩59,418 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,418 | ₩59,498 | ₩59,337 | ₩59,471 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,351 | ₩59,445 | ₩59,337 | ₩59,404 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,284 | ₩59,337 | ₩59,229 | ₩59,284 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,257 | ₩59,337 | ₩59,156 | ₩59,270 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,136 | ₩59,324 | ₩59,089 | ₩59,324 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,150 | ₩59,378 | ₩59,056 | ₩59,123 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,378 | ₩59,431 | ₩59,243 | ₩59,270 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,692 | ₩59,692 | ₩59,136 | ₩59,310 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,347 | ₩59,478 | ₩59,324 | ₩59,411 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,670 | ₩59,670 | ₩59,337 | ₩59,364 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,445 | ₩59,485 | ₩59,243 | ₩59,445 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,284 | ₩59,458 | ₩59,190 | ₩59,458 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,324 | ₩59,324 | ₩59,056 | ₩59,270 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,337 | ₩59,355 | ₩59,083 | ₩59,310 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,109 | ₩59,351 | ₩59,042 | ₩59,230 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,042 | ₩59,257 | ₩59,042 | ₩59,190 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,123 | ₩59,190 | ₩59,029 | ₩59,096 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,163 | ₩59,284 | ₩59,136 | ₩59,150 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,471 | ₩59,471 | ₩59,163 | ₩59,297 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,832 | ₩59,880 | ₩59,646 | ₩59,847 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,800 | ₩59,833 | ₩59,668 | ₩59,833 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,639 | ₩59,780 | ₩59,541 | ₩59,780 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,445 | ₩59,654 | ₩59,445 | ₩59,538 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,579 | ₩59,672 | ₩59,458 | ₩59,672 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,525 | ₩59,652 | ₩59,525 | ₩59,565 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,847 | ₩59,847 | ₩59,592 | ₩59,659 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,319 | ₩59,552 | ₩59,319 | ₩59,552 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,270 | ₩59,565 | ₩59,270 | ₩59,522 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,284 | ₩59,552 | ₩59,284 | ₩59,445 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,386 | ₩59,445 | ₩59,310 | ₩59,331 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,498 | ₩59,652 | ₩59,458 | ₩59,485 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,163 | ₩59,458 | ₩59,136 | ₩59,458 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,378 | ₩59,404 | ₩59,230 | ₩59,290 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,418 | ₩59,438 | ₩59,217 | ₩59,310 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,459 | ₩59,518 | ₩59,364 | ₩59,391 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,892 | ₩59,892 | ₩59,378 | ₩59,505 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,579 | ₩59,780 | ₩59,498 | ₩59,599 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,471 | ₩59,579 | ₩59,471 | ₩59,471 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,565 | ₩59,565 | ₩59,418 | ₩59,545 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,719 | ₩59,719 | ₩59,485 | ₩59,672 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,619 | ₩59,806 | ₩59,595 | ₩59,766 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,847 | ₩59,967 | ₩59,766 | ₩59,873 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,847 | ₩59,847 | ₩59,686 | ₩59,699 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,659 | ₩59,766 | ₩59,538 | ₩59,538 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,592 | ₩59,659 | ₩59,458 | ₩59,525 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,672 | ₩60,222 | ₩59,445 | ₩59,512 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,432 | ₩59,591 | ₩59,404 | ₩59,491 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,498 | ₩59,512 | ₩59,431 | ₩59,431 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,525 | ₩59,703 | ₩59,391 | ₩59,498 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,431 | ₩59,585 | ₩59,431 | ₩59,471 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,668 | ₩59,699 | ₩59,485 | ₩59,619 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,632 | ₩59,719 | ₩59,485 | ₩59,686 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,458 | ₩59,599 | ₩59,458 | ₩59,552 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,632 | ₩59,672 | ₩59,486 | ₩59,552 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,498 | ₩59,632 | ₩59,431 | ₩59,619 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,418 | ₩59,498 | ₩59,297 | ₩59,378 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,525 | ₩59,605 | ₩59,458 | ₩59,458 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,458 | ₩59,498 | ₩59,337 | ₩59,418 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,458 | ₩59,579 | ₩59,398 | ₩59,485 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,364 | ₩59,565 | ₩59,351 | ₩59,391 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,074 | ₩60,155 | ₩59,525 | ₩59,632 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩60,007 | ₩60,249 | ₩59,900 | ₩60,249 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,907 | ₩60,142 | ₩59,880 | ₩60,142 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,128 | ₩60,128 | ₩59,847 | ₩60,115 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩59,954 | ₩60,021 | ₩59,847 | ₩59,887 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,101 | ₩60,115 | ₩59,900 | ₩60,115 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,195 | ₩60,195 | ₩59,981 | ₩60,128 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,914 | ₩60,021 | ₩59,873 | ₩59,981 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,074 | ₩60,074 | ₩59,780 | ₩59,887 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,780 | ₩60,007 | ₩59,659 | ₩60,007 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,168 | ₩60,168 | ₩59,652 | ₩59,793 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,485 | ₩60,302 | ₩59,485 | ₩60,302 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,525 | ₩59,713 | ₩59,525 | ₩59,652 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,525 | ₩59,605 | ₩59,404 | ₩59,404 | -0.20% | 29만 |
|---|