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 | ₩55,909 | ₩56,217 | ₩55,886 | ₩56,150 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,734 | ₩56,150 | ₩55,627 | ₩56,016 | +0.51% | 39만 |
| 2026.10.07 | ₩55,801 | ₩55,949 | ₩55,614 | ₩55,855 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,848 | ₩56,003 | ₩55,816 | ₩55,868 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,855 | ₩55,922 | ₩55,600 | ₩55,815 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,164 | ₩56,351 | ₩55,842 | ₩55,922 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,842 | ₩56,164 | ₩55,654 | ₩56,070 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,962 | ₩56,083 | ₩55,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,016 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,070 | ₩56,070 | ₩55,667 | ₩55,855 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,338 | ₩56,365 | ₩56,056 | ₩56,190 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,371 | ₩56,687 | ₩56,190 | ₩56,593 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,928 | ₩56,928 | ₩56,278 | ₩56,351 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,062 | ₩57,129 | ₩56,566 | ₩56,714 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,351 | ₩57,398 | ₩57,156 | ₩57,310 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,116 | ₩57,384 | ₩57,116 | ₩57,384 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,183 | ₩57,344 | ₩57,009 | ₩57,210 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,371 | ₩57,471 | ₩57,223 | ₩57,438 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩57,056 | ₩57,371 | ₩57,056 | ₩57,076 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,290 | ₩57,290 | ₩56,982 | ₩57,170 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,170 | ₩57,304 | ₩56,995 | ₩57,196 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,277 | ₩57,424 | ₩57,210 | ₩57,277 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,451 | ₩57,465 | ₩57,264 | ₩57,317 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,820 | ₩57,889 | ₩57,679 | ₩57,706 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,082 | ₩58,082 | ₩57,813 | ₩57,927 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,961 | ₩58,028 | ₩57,927 | ₩57,974 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,948 | ₩58,015 | ₩57,894 | ₩57,934 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,894 | ₩57,894 | ₩57,720 | ₩57,854 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,894 | ₩57,927 | ₩57,733 | ₩57,746 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,894 | ₩58,001 | ₩57,854 | ₩57,988 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,243 | ₩58,303 | ₩57,961 | ₩57,974 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,437 | ₩58,498 | ₩58,390 | ₩58,390 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,323 | ₩58,484 | ₩58,323 | ₩58,431 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,350 | ₩58,551 | ₩58,323 | ₩58,538 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,216 | ₩58,296 | ₩58,176 | ₩58,263 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,149 | ₩58,263 | ₩58,109 | ₩58,109 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,239 | ₩58,330 | ₩58,216 | ₩58,243 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,404 | ₩58,484 | ₩58,243 | ₩58,471 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,109 | ₩58,216 | ₩58,109 | ₩58,169 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,135 | ₩58,209 | ₩58,082 | ₩58,135 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,484 | ₩58,484 | ₩58,189 | ₩58,243 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,283 | ₩58,524 | ₩58,283 | ₩58,404 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,290 | ₩58,337 | ₩58,176 | ₩58,229 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,082 | ₩58,270 | ₩58,082 | ₩58,122 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,122 | ₩58,248 | ₩58,042 | ₩58,068 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,243 | ₩58,337 | ₩58,202 | ₩58,337 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,417 | ₩58,441 | ₩58,122 | ₩58,189 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,404 | ₩58,404 | ₩58,216 | ₩58,357 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,350 | ₩58,404 | ₩58,177 | ₩58,350 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩58,001 | ₩58,135 | ₩57,934 | ₩58,122 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩58,028 | ₩58,042 | ₩57,827 | ₩58,042 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,209 | ₩58,233 | ₩58,122 | ₩58,216 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,283 | ₩58,538 | ₩58,216 | ₩58,283 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,377 | ₩58,565 | ₩58,337 | ₩58,484 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,122 | ₩58,390 | ₩57,988 | ₩58,363 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,088 | ₩58,296 | ₩58,088 | ₩58,270 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,135 | ₩58,135 | ₩58,015 | ₩58,095 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,296 | ₩58,310 | ₩58,149 | ₩58,149 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,337 | ₩58,390 | ₩58,283 | ₩58,323 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,578 | ₩58,591 | ₩58,390 | ₩58,457 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,913 | ₩58,913 | ₩58,538 | ₩58,618 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,511 | ₩58,605 | ₩58,471 | ₩58,578 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,591 | ₩58,712 | ₩58,538 | ₩58,632 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,437 | ₩58,618 | ₩58,431 | ₩58,524 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,484 | ₩58,551 | ₩58,316 | ₩58,337 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,645 | ₩58,672 | ₩58,484 | ₩58,578 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,565 | ₩58,712 | ₩58,538 | ₩58,672 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,551 | ₩58,565 | ₩58,417 | ₩58,524 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,873 | ₩58,873 | ₩58,612 | ₩58,726 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,766 | ₩58,927 | ₩58,699 | ₩58,927 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,861 | ₩58,873 | ₩58,672 | ₩58,779 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,739 | ₩58,806 | ₩58,685 | ₩58,739 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,887 | ₩59,034 | ₩58,793 | ₩58,806 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,739 | ₩59,141 | ₩58,739 | ₩59,115 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,141 | ₩59,316 | ₩59,128 | ₩59,195 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,980 | ₩59,329 | ₩58,980 | ₩59,168 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,061 | ₩59,222 | ₩59,021 | ₩59,195 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,779 | ₩58,954 | ₩58,779 | ₩58,940 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩59,007 | ₩59,007 | ₩58,659 | ₩58,779 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,887 | ₩59,048 | ₩58,866 | ₩58,887 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,115 | ₩59,115 | ₩58,679 | ₩58,726 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩59,007 | ₩59,141 | ₩58,920 | ₩59,021 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩59,025 | ₩59,080 | ₩58,887 | ₩58,954 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,752 | ₩58,887 | ₩58,457 | ₩58,793 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,565 | ₩58,954 | ₩58,565 | ₩58,954 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,685 | ₩58,739 | ₩58,578 | ₩58,632 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,632 | ₩58,672 | ₩58,565 | ₩58,672 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,538 | ₩58,806 | ₩58,457 | ₩58,484 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,498 | ₩58,605 | ₩58,457 | ₩58,457 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,820 | ₩58,873 | ₩58,699 | ₩58,779 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,766 | ₩58,779 | ₩58,645 | ₩58,685 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,887 | ₩58,967 | ₩58,793 | ₩58,846 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,820 | ₩58,860 | ₩58,645 | ₩58,846 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,927 | ₩58,980 | ₩58,860 | ₩58,907 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,591 | ₩58,927 | ₩58,591 | ₩58,913 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,820 | ₩58,994 | ₩58,806 | ₩58,887 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,806 | ₩58,913 | ₩58,793 | ₩58,846 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,994 | ₩58,994 | ₩58,511 | ₩58,726 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,323 | ₩58,699 | ₩58,310 | ₩58,699 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,202 | ₩58,739 | ₩57,639 | ₩58,591 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,149 | ₩58,350 | ₩58,001 | ₩58,176 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,350 | ₩58,565 | ₩58,310 | ₩58,363 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,511 | ₩58,679 | ₩58,363 | ₩58,363 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,061 | ₩59,061 | ₩58,766 | ₩58,766 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,806 | ₩58,913 | ₩58,699 | ₩58,913 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,887 | ₩58,887 | ₩58,779 | ₩58,820 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩59,007 | ₩59,061 | ₩58,954 | ₩59,007 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,182 | ₩59,182 | ₩59,034 | ₩59,141 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,085 | ₩59,195 | ₩58,900 | ₩58,913 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,994 | ₩59,141 | ₩58,987 | ₩59,128 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,726 | ₩58,887 | ₩58,726 | ₩58,873 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,685 | ₩58,994 | ₩58,612 | ₩58,726 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,685 | ₩59,068 | ₩58,685 | ₩58,913 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,951 | ₩58,967 | ₩58,846 | ₩58,900 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,128 | ₩59,128 | ₩58,685 | ₩58,820 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,188 | ₩59,249 | ₩59,128 | ₩59,215 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,302 | ₩59,361 | ₩59,222 | ₩59,289 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,329 | ₩59,383 | ₩59,128 | ₩59,316 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,343 | ₩59,504 | ₩59,188 | ₩59,289 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,168 | ₩59,423 | ₩59,088 | ₩59,349 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,410 | ₩59,410 | ₩59,222 | ₩59,222 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,490 | ₩59,697 | ₩59,195 | ₩59,517 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,383 | ₩59,584 | ₩59,309 | ₩59,483 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,289 | ₩59,361 | ₩59,222 | ₩59,316 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,276 | ₩59,423 | ₩59,209 | ₩59,276 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩59,034 | ₩59,396 | ₩59,034 | ₩59,343 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,101 | ₩59,249 | ₩59,048 | ₩59,215 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,088 | ₩59,235 | ₩58,927 | ₩59,088 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,927 | ₩59,302 | ₩58,927 | ₩59,155 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩59,021 | ₩59,329 | ₩59,021 | ₩59,182 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,088 | ₩59,088 | ₩58,766 | ₩59,074 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩59,048 | ₩59,182 | ₩58,766 | ₩58,940 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,967 | ₩59,061 | ₩58,940 | ₩59,021 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,987 | ₩59,088 | ₩58,860 | ₩58,920 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,900 | ₩59,048 | ₩58,685 | ₩58,806 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,820 | ₩58,980 | ₩58,719 | ₩58,873 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,551 | ₩58,806 | ₩58,524 | ₩58,806 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,820 | ₩58,954 | ₩58,591 | ₩58,591 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,289 | ₩59,289 | ₩58,833 | ₩59,061 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,820 | ₩58,912 | ₩58,605 | ₩58,820 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,873 | ₩59,061 | ₩58,652 | ₩59,007 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,155 | ₩59,155 | ₩58,632 | ₩58,652 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,128 | ₩59,249 | ₩58,967 | ₩59,155 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,356 | ₩59,369 | ₩59,088 | ₩59,088 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,443 | ₩59,471 | ₩59,316 | ₩59,450 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,316 | ₩59,410 | ₩59,209 | ₩59,336 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,115 | ₩59,175 | ₩58,994 | ₩59,068 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,289 | ₩59,314 | ₩59,034 | ₩59,175 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,329 | ₩59,463 | ₩59,229 | ₩59,276 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,624 | ₩59,665 | ₩59,437 | ₩59,584 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,396 | ₩59,651 | ₩59,249 | ₩59,624 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,557 | ₩59,732 | ₩59,376 | ₩59,490 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,437 | ₩60,054 | ₩59,343 | ₩59,490 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,611 | ₩59,758 | ₩59,557 | ₩59,638 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,571 | ₩59,852 | ₩59,544 | ₩59,557 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,785 | ₩59,866 | ₩59,638 | ₩59,799 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,134 | ₩60,134 | ₩59,879 | ₩60,067 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,718 | ₩59,919 | ₩59,705 | ₩59,812 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,852 | ₩60,040 | ₩59,852 | ₩59,893 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,121 | ₩60,121 | ₩59,893 | ₩60,054 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,866 | ₩60,067 | ₩59,866 | ₩60,007 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,852 | ₩59,932 | ₩59,705 | ₩59,852 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,866 | ₩59,946 | ₩59,665 | ₩59,879 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,919 | ₩59,946 | ₩59,758 | ₩59,866 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,878 | ₩60,024 | ₩59,812 | ₩59,919 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,933 | ₩60,080 | ₩59,826 | ₩60,080 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,517 | ₩59,839 | ₩59,517 | ₩59,758 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,329 | ₩59,584 | ₩59,329 | ₩59,557 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,611 | ₩59,643 | ₩59,477 | ₩59,624 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,195 | ₩59,504 | ₩59,195 | ₩59,383 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,477 | ₩59,504 | ₩59,262 | ₩59,450 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,383 | ₩59,477 | ₩59,209 | ₩59,477 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,336 | ₩59,396 | ₩59,128 | ₩59,128 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,101 | ₩59,302 | ₩59,101 | ₩59,302 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,276 | ₩59,276 | ₩59,101 | ₩59,168 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,356 | ₩59,410 | ₩59,182 | ₩59,302 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,237 | ₩59,369 | ₩59,195 | ₩59,302 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,447 | ₩59,504 | ₩59,369 | ₩59,463 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,463 | ₩59,544 | ₩59,383 | ₩59,517 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,396 | ₩59,490 | ₩59,383 | ₩59,450 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,329 | ₩59,383 | ₩59,274 | ₩59,329 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,302 | ₩59,383 | ₩59,202 | ₩59,316 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,182 | ₩59,369 | ₩59,135 | ₩59,369 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,195 | ₩59,423 | ₩59,101 | ₩59,168 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,423 | ₩59,477 | ₩59,289 | ₩59,316 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,738 | ₩59,738 | ₩59,182 | ₩59,356 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,392 | ₩59,524 | ₩59,369 | ₩59,457 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,716 | ₩59,716 | ₩59,383 | ₩59,410 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,490 | ₩59,530 | ₩59,289 | ₩59,490 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,329 | ₩59,504 | ₩59,235 | ₩59,504 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,369 | ₩59,369 | ₩59,101 | ₩59,316 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,383 | ₩59,400 | ₩59,128 | ₩59,356 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,155 | ₩59,396 | ₩59,088 | ₩59,276 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,088 | ₩59,302 | ₩59,088 | ₩59,235 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,168 | ₩59,235 | ₩59,074 | ₩59,141 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,209 | ₩59,329 | ₩59,182 | ₩59,195 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,517 | ₩59,517 | ₩59,209 | ₩59,343 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,878 | ₩59,926 | ₩59,691 | ₩59,893 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,846 | ₩59,879 | ₩59,714 | ₩59,879 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,685 | ₩59,826 | ₩59,587 | ₩59,826 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,490 | ₩59,699 | ₩59,490 | ₩59,584 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,624 | ₩59,718 | ₩59,504 | ₩59,718 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,571 | ₩59,698 | ₩59,571 | ₩59,611 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,893 | ₩59,893 | ₩59,638 | ₩59,705 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,364 | ₩59,598 | ₩59,364 | ₩59,598 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,316 | ₩59,611 | ₩59,316 | ₩59,568 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,329 | ₩59,598 | ₩59,329 | ₩59,490 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,431 | ₩59,490 | ₩59,356 | ₩59,376 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,544 | ₩59,698 | ₩59,504 | ₩59,530 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,209 | ₩59,504 | ₩59,182 | ₩59,504 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,423 | ₩59,450 | ₩59,276 | ₩59,336 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,463 | ₩59,483 | ₩59,262 | ₩59,356 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,505 | ₩59,564 | ₩59,410 | ₩59,437 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,938 | ₩59,938 | ₩59,423 | ₩59,551 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,624 | ₩59,826 | ₩59,544 | ₩59,644 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,517 | ₩59,624 | ₩59,517 | ₩59,517 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,611 | ₩59,611 | ₩59,463 | ₩59,591 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,765 | ₩59,765 | ₩59,530 | ₩59,718 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,665 | ₩59,852 | ₩59,640 | ₩59,812 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,893 | ₩60,013 | ₩59,812 | ₩59,919 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,893 | ₩59,893 | ₩59,732 | ₩59,745 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,705 | ₩59,812 | ₩59,584 | ₩59,584 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,638 | ₩59,705 | ₩59,504 | ₩59,571 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,718 | ₩60,268 | ₩59,490 | ₩59,557 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,478 | ₩59,636 | ₩59,450 | ₩59,537 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,544 | ₩59,557 | ₩59,477 | ₩59,477 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,571 | ₩59,749 | ₩59,437 | ₩59,544 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,477 | ₩59,631 | ₩59,477 | ₩59,517 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,714 | ₩59,745 | ₩59,530 | ₩59,665 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,678 | ₩59,765 | ₩59,530 | ₩59,732 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,504 | ₩59,644 | ₩59,504 | ₩59,598 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,678 | ₩59,718 | ₩59,532 | ₩59,598 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,544 | ₩59,678 | ₩59,477 | ₩59,665 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,463 | ₩59,544 | ₩59,343 | ₩59,423 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,571 | ₩59,651 | ₩59,504 | ₩59,504 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,504 | ₩59,544 | ₩59,383 | ₩59,463 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,504 | ₩59,624 | ₩59,443 | ₩59,530 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,410 | ₩59,611 | ₩59,396 | ₩59,437 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,121 | ₩60,201 | ₩59,571 | ₩59,678 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩60,054 | ₩60,295 | ₩59,946 | ₩60,295 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,953 | ₩60,188 | ₩59,926 | ₩60,188 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,174 | ₩60,174 | ₩59,893 | ₩60,161 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩60,000 | ₩60,067 | ₩59,893 | ₩59,933 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,147 | ₩60,161 | ₩59,946 | ₩60,161 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,241 | ₩60,241 | ₩60,027 | ₩60,174 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,960 | ₩60,067 | ₩59,919 | ₩60,027 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,121 | ₩60,121 | ₩59,826 | ₩59,933 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,826 | ₩60,054 | ₩59,705 | ₩60,054 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,215 | ₩60,215 | ₩59,698 | ₩59,839 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,530 | ₩60,349 | ₩59,530 | ₩60,349 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,571 | ₩59,758 | ₩59,571 | ₩59,698 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,571 | ₩59,651 | ₩59,450 | ₩59,450 | -0.20% | 29만 |
|---|