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 | ₩55,903 | ₩56,212 | ₩55,880 | ₩56,145 | +0.43% | 91.8만 |
| 2026.10.08 | ₩55,729 | ₩56,145 | ₩55,622 | ₩56,011 | +0.51% | 39만 |
| 2026.10.07 | ₩55,796 | ₩55,944 | ₩55,608 | ₩55,850 | +0.10% | 37.1만 |
| 2026.10.06 | ₩55,843 | ₩55,997 | ₩55,811 | ₩55,863 | +0.04% | 58.9만 |
| 2026.10.05 | ₩55,850 | ₩55,917 | ₩55,595 | ₩55,809 | -0.07% | 75.3만 |
| 2026.10.02 | ₩56,158 | ₩56,346 | ₩55,836 | ₩55,917 | -0.43% | 82.8만 |
| 2026.10.01 | ₩55,836 | ₩56,158 | ₩55,648 | ₩56,064 | +0.41% | 58.9만 |
| 2026.09.30 | ₩55,957 | ₩56,078 | ₩55,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,011 |
| +0.10% |
| 118.1만 |
| 2026.09.29 | ₩56,064 | ₩56,064 | ₩55,662 | ₩55,850 | -0.38% | 75.1만 |
|---|
| 2026.09.28 | ₩56,333 | ₩56,359 | ₩56,051 | ₩56,185 | -0.26% | 38.1만 |
|---|
| 2026.09.25 | ₩56,366 | ₩56,681 | ₩56,185 | ₩56,587 | +0.39% | 48.3만 |
|---|
| 2026.09.24 | ₩56,923 | ₩56,923 | ₩56,272 | ₩56,346 | -1.01% | 49.5만 |
|---|
| 2026.09.23 | ₩57,057 | ₩57,124 | ₩56,561 | ₩56,708 | -0.61% | 31만 |
|---|
| 2026.09.22 | ₩57,345 | ₩57,392 | ₩57,151 | ₩57,305 | -0.07% | 39.8만 |
|---|
| 2026.09.21 | ₩57,110 | ₩57,379 | ₩57,110 | ₩57,379 | +0.47% | 49.5만 |
|---|
| 2026.09.18 | ₩57,177 | ₩57,338 | ₩57,003 | ₩57,204 | +0.05% | 41.8만 |
|---|
| 2026.09.17 | ₩57,365 | ₩57,466 | ₩57,218 | ₩57,432 | +0.12% | 46.2만 |
|---|
| 2026.09.16 | ₩57,050 | ₩57,365 | ₩57,050 | ₩57,070 | +0.04% | 31.4만 |
|---|
| 2026.09.15 | ₩57,285 | ₩57,285 | ₩56,976 | ₩57,164 | -0.21% | 51.4만 |
|---|
| 2026.09.14 | ₩57,164 | ₩57,298 | ₩56,990 | ₩57,191 | +0.05% | 74.3만 |
|---|
| 2026.09.11 | ₩57,271 | ₩57,419 | ₩57,204 | ₩57,271 | 0.00% | 69.3만 |
|---|
| 2026.09.10 | ₩57,446 | ₩57,459 | ₩57,258 | ₩57,312 | -0.23% | 54.5만 |
|---|
| 2026.09.09 | ₩57,815 | ₩57,883 | ₩57,674 | ₩57,701 | -0.20% | 37.2만 |
|---|
| 2026.09.08 | ₩58,076 | ₩58,076 | ₩57,808 | ₩57,922 | -0.27% | 18.8만 |
|---|
| 2026.09.04 | ₩57,955 | ₩58,022 | ₩57,922 | ₩57,969 | +0.02% | 23.9만 |
|---|
| 2026.09.03 | ₩57,942 | ₩58,009 | ₩57,888 | ₩57,929 | -0.02% | 76만 |
|---|
| 2026.09.02 | ₩57,888 | ₩57,888 | ₩57,714 | ₩57,848 | -0.07% | 29.5만 |
|---|
| 2026.09.01 | ₩57,888 | ₩57,922 | ₩57,727 | ₩57,741 | -0.25% | 30.1만 |
|---|
| 2026.08.31 | ₩57,888 | ₩57,996 | ₩57,848 | ₩57,982 | +0.16% | 28.5만 |
|---|
| 2026.08.28 | ₩58,237 | ₩58,297 | ₩57,955 | ₩57,969 | -0.46% | 37.2만 |
|---|
| 2026.08.27 | ₩58,432 | ₩58,492 | ₩58,385 | ₩58,385 | -0.08% | 22.6만 |
|---|
| 2026.08.26 | ₩58,318 | ₩58,478 | ₩58,318 | ₩58,425 | +0.18% | 25.4만 |
|---|
| 2026.08.25 | ₩58,344 | ₩58,546 | ₩58,318 | ₩58,532 | +0.32% | 26.6만 |
|---|
| 2026.08.24 | ₩58,210 | ₩58,291 | ₩58,170 | ₩58,257 | +0.08% | 22.5만 |
|---|
| 2026.08.21 | ₩58,143 | ₩58,257 | ₩58,103 | ₩58,103 | -0.07% | 25만 |
|---|
| 2026.08.20 | ₩58,233 | ₩58,324 | ₩58,210 | ₩58,237 | +0.01% | 28.4만 |
|---|
| 2026.08.19 | ₩58,398 | ₩58,478 | ₩58,237 | ₩58,465 | +0.11% | 119.8만 |
|---|
| 2026.08.18 | ₩58,103 | ₩58,210 | ₩58,103 | ₩58,163 | +0.10% | 21.8만 |
|---|
| 2026.08.17 | ₩58,130 | ₩58,204 | ₩58,076 | ₩58,130 | 0.00% | 16.5만 |
|---|
| 2026.08.14 | ₩58,478 | ₩58,478 | ₩58,183 | ₩58,237 | -0.41% | 14만 |
|---|
| 2026.08.13 | ₩58,277 | ₩58,519 | ₩58,277 | ₩58,398 | +0.21% | 34.3만 |
|---|
| 2026.08.12 | ₩58,284 | ₩58,331 | ₩58,170 | ₩58,224 | -0.10% | 29.6만 |
|---|
| 2026.08.11 | ₩58,076 | ₩58,264 | ₩58,076 | ₩58,116 | +0.07% | 36.7만 |
|---|
| 2026.08.10 | ₩58,116 | ₩58,242 | ₩58,036 | ₩58,063 | -0.09% | 29만 |
|---|
| 2026.08.07 | ₩58,237 | ₩58,331 | ₩58,197 | ₩58,331 | +0.16% | 27.2만 |
|---|
| 2026.08.06 | ₩58,411 | ₩58,436 | ₩58,116 | ₩58,183 | -0.39% | 25.4만 |
|---|
| 2026.08.05 | ₩58,398 | ₩58,398 | ₩58,210 | ₩58,351 | -0.08% | 17.7만 |
|---|
| 2026.08.04 | ₩58,344 | ₩58,398 | ₩58,171 | ₩58,344 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩57,996 | ₩58,130 | ₩57,929 | ₩58,116 | +0.21% | 29.8만 |
|---|
| 2026.07.31 | ₩58,022 | ₩58,036 | ₩57,821 | ₩58,036 | +0.02% | 28.3만 |
|---|
| 2026.07.30 | ₩58,204 | ₩58,228 | ₩58,116 | ₩58,210 | +0.01% | 48.8만 |
|---|
| 2026.07.29 | ₩58,277 | ₩58,532 | ₩58,210 | ₩58,277 | 0.00% | 19.4만 |
|---|
| 2026.07.28 | ₩58,371 | ₩58,559 | ₩58,331 | ₩58,478 | +0.18% | 40만 |
|---|
| 2026.07.27 | ₩58,116 | ₩58,385 | ₩57,982 | ₩58,358 | +0.42% | 29.2만 |
|---|
| 2026.07.24 | ₩58,083 | ₩58,291 | ₩58,083 | ₩58,264 | +0.31% | 83만 |
|---|
| 2026.07.23 | ₩58,130 | ₩58,130 | ₩58,009 | ₩58,090 | -0.07% | 21.6만 |
|---|
| 2026.07.22 | ₩58,291 | ₩58,304 | ₩58,143 | ₩58,143 | -0.25% | 29.9만 |
|---|
| 2026.07.21 | ₩58,331 | ₩58,385 | ₩58,277 | ₩58,318 | -0.02% | 21.7만 |
|---|
| 2026.07.20 | ₩58,572 | ₩58,586 | ₩58,385 | ₩58,452 | -0.21% | 18.4만 |
|---|
| 2026.07.17 | ₩58,908 | ₩58,908 | ₩58,532 | ₩58,613 | -0.50% | 13.4만 |
|---|
| 2026.07.16 | ₩58,505 | ₩58,599 | ₩58,465 | ₩58,572 | +0.11% | 20.5만 |
|---|
| 2026.07.15 | ₩58,586 | ₩58,707 | ₩58,532 | ₩58,626 | +0.07% | 28.7만 |
|---|
| 2026.07.14 | ₩58,432 | ₩58,613 | ₩58,425 | ₩58,519 | +0.15% | 21.5만 |
|---|
| 2026.07.13 | ₩58,478 | ₩58,546 | ₩58,311 | ₩58,331 | -0.25% | 18.1만 |
|---|
| 2026.07.10 | ₩58,639 | ₩58,666 | ₩58,478 | ₩58,572 | -0.11% | 16.5만 |
|---|
| 2026.07.09 | ₩58,559 | ₩58,707 | ₩58,532 | ₩58,666 | +0.18% | 16.4만 |
|---|
| 2026.07.08 | ₩58,546 | ₩58,559 | ₩58,411 | ₩58,519 | -0.05% | 18.5만 |
|---|
| 2026.07.07 | ₩58,867 | ₩58,867 | ₩58,606 | ₩58,720 | -0.25% | 17.5만 |
|---|
| 2026.07.06 | ₩58,760 | ₩58,921 | ₩58,693 | ₩58,921 | +0.27% | 51.6만 |
|---|
| 2026.07.02 | ₩58,855 | ₩58,867 | ₩58,666 | ₩58,774 | -0.14% | 12만 |
|---|
| 2026.07.01 | ₩58,733 | ₩58,800 | ₩58,680 | ₩58,733 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩58,881 | ₩59,028 | ₩58,787 | ₩58,800 | -0.14% | 34.3만 |
|---|
| 2026.06.29 | ₩58,733 | ₩59,136 | ₩58,733 | ₩59,109 | +0.64% | 34.8만 |
|---|
| 2026.06.26 | ₩59,136 | ₩59,310 | ₩59,122 | ₩59,189 | +0.09% | 43.5만 |
|---|
| 2026.06.25 | ₩58,975 | ₩59,323 | ₩58,975 | ₩59,163 | +0.32% | 38.6만 |
|---|
| 2026.06.24 | ₩59,055 | ₩59,216 | ₩59,015 | ₩59,189 | +0.23% | 34.7만 |
|---|
| 2026.06.23 | ₩58,774 | ₩58,948 | ₩58,774 | ₩58,935 | +0.27% | 434.9만 |
|---|
| 2026.06.22 | ₩59,002 | ₩59,002 | ₩58,653 | ₩58,774 | -0.39% | 30.9만 |
|---|
| 2026.06.18 | ₩58,881 | ₩59,042 | ₩58,861 | ₩58,881 | 0.00% | 13.8만 |
|---|
| 2026.06.17 | ₩59,109 | ₩59,109 | ₩58,673 | ₩58,720 | -0.66% | 21.8만 |
|---|
| 2026.06.16 | ₩59,002 | ₩59,136 | ₩58,914 | ₩59,015 | +0.02% | 24만 |
|---|
| 2026.06.15 | ₩59,019 | ₩59,074 | ₩58,881 | ₩58,948 | -0.12% | 29.9만 |
|---|
| 2026.06.12 | ₩58,747 | ₩58,881 | ₩58,452 | ₩58,787 | +0.07% | 20.3만 |
|---|
| 2026.06.11 | ₩58,559 | ₩58,948 | ₩58,559 | ₩58,948 | +0.66% | 20.8만 |
|---|
| 2026.06.10 | ₩58,680 | ₩58,733 | ₩58,572 | ₩58,626 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩58,626 | ₩58,666 | ₩58,559 | ₩58,666 | +0.07% | 17.3만 |
|---|
| 2026.06.08 | ₩58,532 | ₩58,800 | ₩58,452 | ₩58,478 | -0.09% | 43.6만 |
|---|
| 2026.06.05 | ₩58,492 | ₩58,599 | ₩58,452 | ₩58,452 | -0.07% | 8.8만 |
|---|
| 2026.06.04 | ₩58,814 | ₩58,867 | ₩58,693 | ₩58,774 | -0.07% | 15.7만 |
|---|
| 2026.06.03 | ₩58,760 | ₩58,774 | ₩58,639 | ₩58,680 | -0.14% | 22.7만 |
|---|
| 2026.06.02 | ₩58,881 | ₩58,961 | ₩58,787 | ₩58,841 | -0.07% | 9.8만 |
|---|
| 2026.06.01 | ₩58,814 | ₩58,854 | ₩58,639 | ₩58,841 | +0.05% | 20.7만 |
|---|
| 2026.05.29 | ₩58,921 | ₩58,975 | ₩58,854 | ₩58,901 | -0.03% | 28.6만 |
|---|
| 2026.05.28 | ₩58,586 | ₩58,921 | ₩58,586 | ₩58,908 | +0.55% | 16.5만 |
|---|
| 2026.05.27 | ₩58,814 | ₩58,988 | ₩58,800 | ₩58,881 | +0.11% | 40.1만 |
|---|
| 2026.05.26 | ₩58,800 | ₩58,908 | ₩58,787 | ₩58,841 | +0.07% | 42.1만 |
|---|
| 2026.05.22 | ₩58,988 | ₩58,988 | ₩58,505 | ₩58,720 | -0.45% | 19.9만 |
|---|
| 2026.05.21 | ₩58,318 | ₩58,693 | ₩58,304 | ₩58,693 | +0.64% | 34만 |
|---|
| 2026.05.20 | ₩58,197 | ₩58,733 | ₩57,634 | ₩58,586 | +0.67% | 38만 |
|---|
| 2026.05.19 | ₩58,143 | ₩58,344 | ₩57,996 | ₩58,170 | +0.05% | 40.4만 |
|---|
| 2026.05.18 | ₩58,344 | ₩58,559 | ₩58,304 | ₩58,358 | +0.02% | 25.3만 |
|---|
| 2026.05.15 | ₩58,505 | ₩58,673 | ₩58,358 | ₩58,358 | -0.25% | 24.1만 |
|---|
| 2026.05.14 | ₩59,055 | ₩59,055 | ₩58,760 | ₩58,760 | -0.50% | 27.1만 |
|---|
| 2026.05.13 | ₩58,800 | ₩58,908 | ₩58,693 | ₩58,908 | +0.18% | 16.8만 |
|---|
| 2026.05.12 | ₩58,881 | ₩58,881 | ₩58,774 | ₩58,814 | -0.11% | 15.4만 |
|---|
| 2026.05.11 | ₩59,002 | ₩59,055 | ₩58,948 | ₩59,002 | 0.00% | 28.7만 |
|---|
| 2026.05.08 | ₩59,176 | ₩59,176 | ₩59,028 | ₩59,136 | -0.07% | 16.3만 |
|---|
| 2026.05.07 | ₩59,079 | ₩59,189 | ₩58,894 | ₩58,908 | -0.29% | 26.3만 |
|---|
| 2026.05.06 | ₩58,988 | ₩59,136 | ₩58,981 | ₩59,122 | +0.23% | 14.5만 |
|---|
| 2026.05.05 | ₩58,720 | ₩58,881 | ₩58,720 | ₩58,867 | +0.25% | 27.3만 |
|---|
| 2026.05.04 | ₩58,680 | ₩58,988 | ₩58,606 | ₩58,720 | +0.07% | 24.6만 |
|---|
| 2026.05.01 | ₩58,680 | ₩59,062 | ₩58,680 | ₩58,908 | +0.39% | 4.7만 |
|---|
| 2026.04.30 | ₩58,945 | ₩58,961 | ₩58,841 | ₩58,894 | -0.09% | 21.2만 |
|---|
| 2026.04.29 | ₩59,122 | ₩59,122 | ₩58,680 | ₩58,814 | -0.52% | 19.6만 |
|---|
| 2026.04.28 | ₩59,183 | ₩59,243 | ₩59,122 | ₩59,209 | +0.05% | 36.9만 |
|---|
| 2026.04.27 | ₩59,297 | ₩59,356 | ₩59,216 | ₩59,283 | -0.02% | 31.1만 |
|---|
| 2026.04.24 | ₩59,323 | ₩59,377 | ₩59,122 | ₩59,310 | -0.02% | 10.4만 |
|---|
| 2026.04.23 | ₩59,337 | ₩59,498 | ₩59,183 | ₩59,283 | -0.09% | 30.1만 |
|---|
| 2026.04.22 | ₩59,163 | ₩59,417 | ₩59,082 | ₩59,344 | +0.31% | 33.2만 |
|---|
| 2026.04.21 | ₩59,404 | ₩59,404 | ₩59,216 | ₩59,216 | -0.32% | 44.3만 |
|---|
| 2026.04.20 | ₩59,484 | ₩59,691 | ₩59,189 | ₩59,511 | +0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩59,377 | ₩59,578 | ₩59,303 | ₩59,478 | +0.17% | 42.6만 |
|---|
| 2026.04.16 | ₩59,283 | ₩59,356 | ₩59,216 | ₩59,310 | +0.05% | 36.9만 |
|---|
| 2026.04.15 | ₩59,270 | ₩59,417 | ₩59,203 | ₩59,270 | 0.00% | 42.5만 |
|---|
| 2026.04.14 | ₩59,028 | ₩59,391 | ₩59,028 | ₩59,337 | +0.52% | 18.2만 |
|---|
| 2026.04.13 | ₩59,095 | ₩59,243 | ₩59,042 | ₩59,209 | +0.19% | 16.7만 |
|---|
| 2026.04.10 | ₩59,082 | ₩59,230 | ₩58,921 | ₩59,082 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩58,921 | ₩59,297 | ₩58,921 | ₩59,149 | +0.39% | 19.6만 |
|---|
| 2026.04.08 | ₩59,015 | ₩59,323 | ₩59,015 | ₩59,176 | +0.27% | 20.7만 |
|---|
| 2026.04.07 | ₩59,082 | ₩59,082 | ₩58,760 | ₩59,069 | -0.02% | 13.1만 |
|---|
| 2026.04.06 | ₩59,042 | ₩59,176 | ₩58,760 | ₩58,935 | -0.18% | 30만 |
|---|
| 2026.04.02 | ₩58,961 | ₩59,055 | ₩58,935 | ₩59,015 | +0.09% | 6.9만 |
|---|
| 2026.04.01 | ₩58,981 | ₩59,082 | ₩58,854 | ₩58,914 | -0.11% | 6.4만 |
|---|
| 2026.03.31 | ₩58,894 | ₩59,042 | ₩58,680 | ₩58,800 | -0.16% | 11만 |
|---|
| 2026.03.30 | ₩58,814 | ₩58,975 | ₩58,713 | ₩58,867 | +0.09% | 34.6만 |
|---|
| 2026.03.27 | ₩58,546 | ₩58,800 | ₩58,519 | ₩58,800 | +0.44% | 10.5만 |
|---|
| 2026.03.26 | ₩58,814 | ₩58,948 | ₩58,586 | ₩58,586 | -0.39% | 22.6만 |
|---|
| 2026.03.25 | ₩59,283 | ₩59,283 | ₩58,827 | ₩59,055 | -0.38% | 17.2만 |
|---|
| 2026.03.24 | ₩58,814 | ₩58,906 | ₩58,599 | ₩58,814 | 0.00% | 14.5만 |
|---|
| 2026.03.23 | ₩58,867 | ₩59,055 | ₩58,646 | ₩59,002 | +0.23% | 11.6만 |
|---|
| 2026.03.20 | ₩59,149 | ₩59,149 | ₩58,626 | ₩58,646 | -0.85% | 12.2만 |
|---|
| 2026.03.19 | ₩59,122 | ₩59,243 | ₩58,961 | ₩59,149 | +0.05% | 21.1만 |
|---|
| 2026.03.18 | ₩59,350 | ₩59,364 | ₩59,082 | ₩59,082 | -0.45% | 6.3만 |
|---|
| 2026.03.17 | ₩59,437 | ₩59,466 | ₩59,310 | ₩59,444 | +0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩59,310 | ₩59,404 | ₩59,203 | ₩59,330 | +0.03% | 14.6만 |
|---|
| 2026.03.13 | ₩59,109 | ₩59,169 | ₩58,988 | ₩59,062 | -0.08% | 7.6만 |
|---|
| 2026.03.12 | ₩59,283 | ₩59,309 | ₩59,028 | ₩59,169 | -0.19% | 24.1만 |
|---|
| 2026.03.11 | ₩59,323 | ₩59,458 | ₩59,223 | ₩59,270 | -0.09% | 13.3만 |
|---|
| 2026.03.10 | ₩59,619 | ₩59,659 | ₩59,431 | ₩59,578 | -0.07% | 8.6만 |
|---|
| 2026.03.09 | ₩59,391 | ₩59,645 | ₩59,243 | ₩59,619 | +0.38% | 15.6만 |
|---|
| 2026.03.06 | ₩59,552 | ₩59,726 | ₩59,370 | ₩59,484 | -0.11% | 27.1만 |
|---|
| 2026.03.05 | ₩59,431 | ₩60,048 | ₩59,337 | ₩59,484 | +0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩59,605 | ₩59,753 | ₩59,552 | ₩59,632 | +0.05% | 28.7만 |
|---|
| 2026.03.03 | ₩59,565 | ₩59,847 | ₩59,538 | ₩59,552 | -0.02% | 5.8만 |
|---|
| 2026.03.02 | ₩59,780 | ₩59,860 | ₩59,632 | ₩59,793 | +0.02% | 12.5만 |
|---|
| 2026.02.27 | ₩60,128 | ₩60,128 | ₩59,873 | ₩60,061 | -0.11% | 19.7만 |
|---|
| 2026.02.26 | ₩59,712 | ₩59,914 | ₩59,699 | ₩59,806 | +0.16% | 38.4만 |
|---|
| 2026.02.25 | ₩59,847 | ₩60,034 | ₩59,847 | ₩59,887 | +0.07% | 9.2만 |
|---|
| 2026.02.24 | ₩60,115 | ₩60,115 | ₩59,887 | ₩60,048 | -0.11% | 18.8만 |
|---|
| 2026.02.23 | ₩59,860 | ₩60,061 | ₩59,860 | ₩60,001 | +0.24% | 17.7만 |
|---|
| 2026.02.20 | ₩59,847 | ₩59,926 | ₩59,699 | ₩59,847 | 0.00% | 16.5만 |
|---|
| 2026.02.19 | ₩59,860 | ₩59,940 | ₩59,659 | ₩59,873 | +0.02% | 21.1만 |
|---|
| 2026.02.18 | ₩59,914 | ₩59,940 | ₩59,753 | ₩59,860 | -0.09% | 20.5만 |
|---|
| 2026.02.17 | ₩59,872 | ₩60,018 | ₩59,806 | ₩59,914 | +0.07% | 17.3만 |
|---|
| 2026.02.13 | ₩59,927 | ₩60,075 | ₩59,820 | ₩60,075 | +0.25% | 14.4만 |
|---|
| 2026.02.12 | ₩59,511 | ₩59,833 | ₩59,511 | ₩59,753 | +0.41% | 24.1만 |
|---|
| 2026.02.11 | ₩59,323 | ₩59,578 | ₩59,323 | ₩59,552 | +0.38% | 25.3만 |
|---|
| 2026.02.10 | ₩59,605 | ₩59,637 | ₩59,471 | ₩59,619 | +0.02% | 13.7만 |
|---|
| 2026.02.09 | ₩59,189 | ₩59,498 | ₩59,189 | ₩59,377 | +0.32% | 15.1만 |
|---|
| 2026.02.06 | ₩59,471 | ₩59,498 | ₩59,256 | ₩59,444 | -0.05% | 15.7만 |
|---|
| 2026.02.05 | ₩59,377 | ₩59,471 | ₩59,203 | ₩59,471 | +0.16% | 12.9만 |
|---|
| 2026.02.04 | ₩59,330 | ₩59,391 | ₩59,122 | ₩59,122 | -0.35% | 23.5만 |
|---|
| 2026.02.03 | ₩59,095 | ₩59,297 | ₩59,095 | ₩59,297 | +0.34% | 9.3만 |
|---|
| 2026.02.02 | ₩59,270 | ₩59,270 | ₩59,095 | ₩59,163 | -0.18% | 14.9만 |
|---|
| 2026.01.30 | ₩59,350 | ₩59,404 | ₩59,176 | ₩59,297 | -0.09% | 19.7만 |
|---|
| 2026.01.29 | ₩59,231 | ₩59,364 | ₩59,189 | ₩59,297 | +0.11% | 24.1만 |
|---|
| 2026.01.28 | ₩59,442 | ₩59,498 | ₩59,364 | ₩59,458 | +0.03% | 42.7만 |
|---|
| 2026.01.27 | ₩59,458 | ₩59,538 | ₩59,377 | ₩59,511 | +0.09% | 19.9만 |
|---|
| 2026.01.26 | ₩59,391 | ₩59,484 | ₩59,377 | ₩59,444 | +0.09% | 24.3만 |
|---|
| 2026.01.23 | ₩59,323 | ₩59,377 | ₩59,268 | ₩59,323 | 0.00% | 17.5만 |
|---|
| 2026.01.22 | ₩59,297 | ₩59,377 | ₩59,196 | ₩59,310 | +0.02% | 30.5만 |
|---|
| 2026.01.21 | ₩59,176 | ₩59,364 | ₩59,129 | ₩59,364 | +0.32% | 24.3만 |
|---|
| 2026.01.20 | ₩59,189 | ₩59,417 | ₩59,095 | ₩59,163 | -0.05% | 18만 |
|---|
| 2026.01.16 | ₩59,417 | ₩59,471 | ₩59,283 | ₩59,310 | -0.18% | 28.5만 |
|---|
| 2026.01.15 | ₩59,733 | ₩59,733 | ₩59,176 | ₩59,350 | -0.64% | 116.2만 |
|---|
| 2026.01.14 | ₩59,387 | ₩59,518 | ₩59,364 | ₩59,451 | +0.11% | 23.5만 |
|---|
| 2026.01.13 | ₩59,710 | ₩59,710 | ₩59,377 | ₩59,404 | -0.51% | 23.6만 |
|---|
| 2026.01.12 | ₩59,484 | ₩59,525 | ₩59,283 | ₩59,484 | 0.00% | 16.7만 |
|---|
| 2026.01.09 | ₩59,323 | ₩59,498 | ₩59,230 | ₩59,498 | +0.29% | 35.4만 |
|---|
| 2026.01.08 | ₩59,364 | ₩59,364 | ₩59,095 | ₩59,310 | -0.09% | 29.6만 |
|---|
| 2026.01.07 | ₩59,377 | ₩59,395 | ₩59,122 | ₩59,350 | -0.05% | 13.1만 |
|---|
| 2026.01.06 | ₩59,149 | ₩59,391 | ₩59,082 | ₩59,270 | +0.20% | 19.4만 |
|---|
| 2026.01.05 | ₩59,082 | ₩59,297 | ₩59,082 | ₩59,230 | +0.25% | 14만 |
|---|
| 2026.01.02 | ₩59,163 | ₩59,230 | ₩59,069 | ₩59,136 | -0.05% | 9.7만 |
|---|
| 2025.12.31 | ₩59,203 | ₩59,323 | ₩59,176 | ₩59,189 | -0.02% | 8.2만 |
|---|
| 2025.12.30 | ₩59,511 | ₩59,511 | ₩59,203 | ₩59,337 | -0.29% | 11.3만 |
|---|
| 2025.12.29 | ₩59,872 | ₩59,920 | ₩59,686 | ₩59,887 | +0.02% | 24.3만 |
|---|
| 2025.12.26 | ₩59,840 | ₩59,873 | ₩59,708 | ₩59,873 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩59,679 | ₩59,820 | ₩59,581 | ₩59,820 | +0.24% | 12.9만 |
|---|
| 2025.12.23 | ₩59,484 | ₩59,694 | ₩59,484 | ₩59,578 | +0.16% | 15.6만 |
|---|
| 2025.12.22 | ₩59,619 | ₩59,712 | ₩59,498 | ₩59,712 | +0.16% | 29.1만 |
|---|
| 2025.12.19 | ₩59,565 | ₩59,692 | ₩59,565 | ₩59,605 | +0.07% | 21.4만 |
|---|
| 2025.12.18 | ₩59,887 | ₩59,887 | ₩59,632 | ₩59,699 | -0.31% | 19.1만 |
|---|
| 2025.12.17 | ₩59,358 | ₩59,592 | ₩59,358 | ₩59,592 | +0.39% | 17.4만 |
|---|
| 2025.12.16 | ₩59,310 | ₩59,605 | ₩59,310 | ₩59,562 | +0.43% | 15.3만 |
|---|
| 2025.12.15 | ₩59,323 | ₩59,592 | ₩59,323 | ₩59,484 | +0.27% | 21.7만 |
|---|
| 2025.12.12 | ₩59,425 | ₩59,484 | ₩59,350 | ₩59,370 | -0.09% | 16.2만 |
|---|
| 2025.12.11 | ₩59,538 | ₩59,692 | ₩59,498 | ₩59,525 | -0.02% | 26만 |
|---|
| 2025.12.10 | ₩59,203 | ₩59,498 | ₩59,176 | ₩59,498 | +0.50% | 24.4만 |
|---|
| 2025.12.09 | ₩59,417 | ₩59,444 | ₩59,270 | ₩59,330 | -0.15% | 17.4만 |
|---|
| 2025.12.08 | ₩59,458 | ₩59,478 | ₩59,256 | ₩59,350 | -0.18% | 17.4만 |
|---|
| 2025.12.05 | ₩59,499 | ₩59,558 | ₩59,404 | ₩59,431 | -0.11% | 21만 |
|---|
| 2025.12.04 | ₩59,932 | ₩59,932 | ₩59,417 | ₩59,545 | -0.65% | 23.7만 |
|---|
| 2025.12.03 | ₩59,619 | ₩59,820 | ₩59,538 | ₩59,639 | +0.03% | 30.3만 |
|---|
| 2025.12.02 | ₩59,511 | ₩59,619 | ₩59,511 | ₩59,511 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩59,605 | ₩59,605 | ₩59,458 | ₩59,585 | -0.03% | 45.5만 |
|---|
| 2025.11.28 | ₩59,759 | ₩59,759 | ₩59,525 | ₩59,712 | -0.08% | 6.8만 |
|---|
| 2025.11.26 | ₩59,659 | ₩59,847 | ₩59,635 | ₩59,806 | +0.25% | 17.8만 |
|---|
| 2025.11.25 | ₩59,887 | ₩60,008 | ₩59,806 | ₩59,914 | +0.04% | 24.4만 |
|---|
| 2025.11.24 | ₩59,887 | ₩59,887 | ₩59,726 | ₩59,739 | -0.25% | 18.9만 |
|---|
| 2025.11.21 | ₩59,699 | ₩59,806 | ₩59,578 | ₩59,578 | -0.20% | 20만 |
|---|
| 2025.11.20 | ₩59,632 | ₩59,699 | ₩59,498 | ₩59,565 | -0.11% | 47.8만 |
|---|
| 2025.11.19 | ₩59,712 | ₩60,262 | ₩59,484 | ₩59,552 | -0.27% | 39.1만 |
|---|
| 2025.11.18 | ₩59,472 | ₩59,631 | ₩59,444 | ₩59,531 | +0.10% | 24.4만 |
|---|
| 2025.11.17 | ₩59,538 | ₩59,552 | ₩59,471 | ₩59,471 | -0.11% | 17.8만 |
|---|
| 2025.11.14 | ₩59,565 | ₩59,743 | ₩59,431 | ₩59,538 | -0.05% | 22.1만 |
|---|
| 2025.11.13 | ₩59,471 | ₩59,625 | ₩59,471 | ₩59,511 | +0.07% | 38.2만 |
|---|
| 2025.11.12 | ₩59,708 | ₩59,739 | ₩59,525 | ₩59,659 | -0.08% | 23.8만 |
|---|
| 2025.11.11 | ₩59,672 | ₩59,759 | ₩59,525 | ₩59,726 | +0.09% | 11.7만 |
|---|
| 2025.11.10 | ₩59,498 | ₩59,639 | ₩59,498 | ₩59,592 | +0.16% | 11.4만 |
|---|
| 2025.11.07 | ₩59,672 | ₩59,712 | ₩59,526 | ₩59,592 | -0.13% | 20.8만 |
|---|
| 2025.11.06 | ₩59,538 | ₩59,672 | ₩59,471 | ₩59,659 | +0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩59,458 | ₩59,538 | ₩59,337 | ₩59,417 | -0.07% | 36.6만 |
|---|
| 2025.11.04 | ₩59,565 | ₩59,645 | ₩59,498 | ₩59,498 | -0.11% | 26.7만 |
|---|
| 2025.11.03 | ₩59,498 | ₩59,538 | ₩59,377 | ₩59,458 | -0.07% | 27만 |
|---|
| 2025.10.31 | ₩59,498 | ₩59,619 | ₩59,437 | ₩59,525 | +0.05% | 25.7만 |
|---|
| 2025.10.30 | ₩59,404 | ₩59,605 | ₩59,391 | ₩59,431 | +0.05% | 33.9만 |
|---|
| 2025.10.29 | ₩60,115 | ₩60,195 | ₩59,565 | ₩59,672 | -0.74% | 61.7만 |
|---|
| 2025.10.28 | ₩60,048 | ₩60,289 | ₩59,940 | ₩60,289 | +0.40% | 20.9만 |
|---|
| 2025.10.27 | ₩59,947 | ₩60,182 | ₩59,920 | ₩60,182 | +0.39% | 17.6만 |
|---|
| 2025.10.24 | ₩60,168 | ₩60,168 | ₩59,887 | ₩60,155 | -0.02% | 19만 |
|---|
| 2025.10.23 | ₩59,994 | ₩60,061 | ₩59,887 | ₩59,927 | -0.11% | 21만 |
|---|
| 2025.10.22 | ₩60,142 | ₩60,155 | ₩59,940 | ₩60,155 | +0.02% | 12.4만 |
|---|
| 2025.10.21 | ₩60,236 | ₩60,236 | ₩60,021 | ₩60,168 | -0.11% | 24.5만 |
|---|
| 2025.10.20 | ₩59,954 | ₩60,061 | ₩59,914 | ₩60,021 | +0.11% | 3.3만 |
|---|
| 2025.10.17 | ₩60,115 | ₩60,115 | ₩59,820 | ₩59,927 | -0.31% | 16.4만 |
|---|
| 2025.10.16 | ₩59,820 | ₩60,048 | ₩59,699 | ₩60,048 | +0.38% | 29.7만 |
|---|
| 2025.10.15 | ₩60,209 | ₩60,209 | ₩59,692 | ₩59,833 | -0.62% | 29.1만 |
|---|
| 2025.10.14 | ₩59,525 | ₩60,343 | ₩59,525 | ₩60,343 | +1.37% | 15.1만 |
|---|
| 2025.10.13 | ₩59,565 | ₩59,753 | ₩59,565 | ₩59,692 | +0.21% | 3.8만 |
|---|
| 2025.10.10 | ₩59,565 | ₩59,645 | ₩59,444 | ₩59,444 | -0.20% | 29만 |
|---|