시장 데이터를 불러오는 중
전체 종목
Fidelity Small-Mid Multifactor ETF 과거 주가
Fidelity Small-Mid Multifactor ETF · FSMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Small-Mid Multifactor ETF · FSMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,567 | ₩66,821 | ₩66,367 | ₩66,621 | +0.08% | 16.7만 |
| 2026.10.08 | ₩65,727 | ₩66,487 | ₩65,727 | ₩66,301 | +0.87% | 12만 |
| 2026.10.07 | ₩66,514 | ₩66,727 | ₩65,887 | ₩66,167 | -0.52% | 11.7만 |
| 2026.10.06 | ₩67,474 | ₩67,474 | ₩66,861 | ₩67,074 | -0.59% | 14.1만 |
| 2026.10.05 | ₩66,767 | ₩67,421 | ₩66,487 | ₩66,981 | +0.32% | 19.2만 |
| 2026.10.02 | ₩66,887 | ₩67,061 | ₩66,674 | ₩66,901 | +0.02% | 15.3만 |
| 2026.10.01 | ₩65,621 | ₩66,221 | ₩65,287 | ₩66,181 | +0.85% | 19.4만 |
| 2026.09.30 | ₩66,007 | ₩66,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,567 |
| -0.67% |
| 18.1만 |
| 2026.09.29 | ₩66,074 | ₩66,141 | ₩65,527 | ₩65,901 | -0.26% | 15만 |
|---|
| 2026.09.28 | ₩66,114 | ₩66,301 | ₩65,699 | ₩66,141 | +0.04% | 21만 |
|---|
| 2026.09.25 | ₩66,474 | ₩66,634 | ₩66,007 | ₩66,461 | -0.02% | 14.5만 |
|---|
| 2026.09.24 | ₩66,034 | ₩66,381 | ₩65,827 | ₩66,181 | +0.22% | 24.9만 |
|---|
| 2026.09.23 | ₩66,541 | ₩66,730 | ₩66,181 | ₩66,301 | -0.36% | 9.4만 |
|---|
| 2026.09.22 | ₩66,914 | ₩67,247 | ₩66,521 | ₩66,781 | -0.20% | 20.8만 |
|---|
| 2026.09.21 | ₩66,861 | ₩66,861 | ₩66,467 | ₩66,661 | -0.30% | 32.3만 |
|---|
| 2026.09.18 | ₩66,607 | ₩66,645 | ₩66,034 | ₩66,514 | -0.14% | 14.7만 |
|---|
| 2026.09.17 | ₩67,421 | ₩67,527 | ₩66,887 | ₩66,887 | -0.79% | 19.9만 |
|---|
| 2026.09.16 | ₩67,101 | ₩67,474 | ₩66,187 | ₩66,807 | -0.44% | 16.4만 |
|---|
| 2026.09.15 | ₩67,314 | ₩67,314 | ₩66,821 | ₩66,941 | -0.55% | 19.4만 |
|---|
| 2026.09.14 | ₩67,261 | ₩67,621 | ₩67,141 | ₩67,327 | +0.10% | 25.9만 |
|---|
| 2026.09.11 | ₩68,007 | ₩68,007 | ₩67,407 | ₩67,741 | -0.39% | 21.4만 |
|---|
| 2026.09.10 | ₩67,167 | ₩67,394 | ₩67,021 | ₩67,221 | +0.08% | 15.4만 |
|---|
| 2026.09.09 | ₩67,994 | ₩67,994 | ₩67,515 | ₩67,621 | -0.55% | 9.7만 |
|---|
| 2026.09.08 | ₩68,541 | ₩68,821 | ₩68,208 | ₩68,221 | -0.47% | 9만 |
|---|
| 2026.09.04 | ₩68,514 | ₩68,758 | ₩67,941 | ₩68,648 | +0.19% | 19.5만 |
|---|
| 2026.09.03 | ₩68,314 | ₩68,528 | ₩67,967 | ₩68,488 | +0.25% | 10.6만 |
|---|
| 2026.09.02 | ₩67,487 | ₩68,194 | ₩67,487 | ₩68,061 | +0.85% | 11만 |
|---|
| 2026.09.01 | ₩67,821 | ₩67,927 | ₩67,327 | ₩67,487 | -0.49% | 10.9만 |
|---|
| 2026.08.31 | ₩68,248 | ₩68,394 | ₩67,767 | ₩68,007 | -0.35% | 15.3만 |
|---|
| 2026.08.28 | ₩69,101 | ₩69,294 | ₩68,261 | ₩68,408 | -1.00% | 8.6만 |
|---|
| 2026.08.27 | ₩69,234 | ₩69,474 | ₩68,709 | ₩69,141 | -0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩68,848 | ₩69,328 | ₩68,848 | ₩69,208 | +0.52% | 9.2만 |
|---|
| 2026.08.25 | ₩69,248 | ₩69,402 | ₩68,634 | ₩68,821 | -0.62% | 7.7만 |
|---|
| 2026.08.24 | ₩69,248 | ₩69,481 | ₩68,808 | ₩68,994 | -0.37% | 8.8만 |
|---|
| 2026.08.21 | ₩69,434 | ₩69,728 | ₩68,941 | ₩69,381 | -0.08% | 7.6만 |
|---|
| 2026.08.20 | ₩69,088 | ₩69,541 | ₩68,953 | ₩69,074 | -0.02% | 7.7만 |
|---|
| 2026.08.19 | ₩70,528 | ₩70,528 | ₩69,461 | ₩69,568 | -1.36% | 15.6만 |
|---|
| 2026.08.18 | ₩70,674 | ₩70,688 | ₩69,848 | ₩69,848 | -1.17% | 10.1만 |
|---|
| 2026.08.17 | ₩70,861 | ₩71,315 | ₩70,861 | ₩71,154 | +0.41% | 8.8만 |
|---|
| 2026.08.14 | ₩70,581 | ₩70,941 | ₩70,381 | ₩70,914 | +0.47% | 10.5만 |
|---|
| 2026.08.13 | ₩70,354 | ₩70,528 | ₩70,154 | ₩70,408 | +0.08% | 11.4만 |
|---|
| 2026.08.12 | ₩70,128 | ₩70,328 | ₩69,708 | ₩70,141 | +0.02% | 11.8만 |
|---|
| 2026.08.11 | ₩69,568 | ₩69,973 | ₩69,421 | ₩69,554 | -0.02% | 9.8만 |
|---|
| 2026.08.10 | ₩69,754 | ₩69,754 | ₩69,288 | ₩69,394 | -0.52% | 9.7만 |
|---|
| 2026.08.07 | ₩69,861 | ₩69,941 | ₩69,448 | ₩69,848 | -0.02% | 8.2만 |
|---|
| 2026.08.06 | ₩69,648 | ₩70,054 | ₩69,048 | ₩69,208 | -0.63% | 9.2만 |
|---|
| 2026.08.05 | ₩70,141 | ₩70,429 | ₩69,448 | ₩69,594 | -0.78% | 10.1만 |
|---|
| 2026.08.04 | ₩69,328 | ₩70,168 | ₩68,714 | ₩70,034 | +1.02% | 10.4만 |
|---|
| 2026.08.03 | ₩68,061 | ₩68,714 | ₩67,795 | ₩68,701 | +0.94% | 9.3만 |
|---|
| 2026.07.31 | ₩68,154 | ₩68,396 | ₩66,874 | ₩67,661 | -0.72% | 9.7만 |
|---|
| 2026.07.30 | ₩67,287 | ₩67,754 | ₩66,821 | ₩67,741 | +0.67% | 9.5만 |
|---|
| 2026.07.29 | ₩67,661 | ₩68,288 | ₩66,514 | ₩66,701 | -1.42% | 7.9만 |
|---|
| 2026.07.28 | ₩67,861 | ₩67,861 | ₩67,154 | ₩67,821 | -0.06% | 6.5만 |
|---|
| 2026.07.27 | ₩68,314 | ₩68,562 | ₩67,381 | ₩67,954 | -0.53% | 9.1만 |
|---|
| 2026.07.24 | ₩68,208 | ₩68,528 | ₩67,701 | ₩67,894 | -0.46% | 9.8만 |
|---|
| 2026.07.23 | ₩67,514 | ₩68,368 | ₩67,514 | ₩68,034 | +0.77% | 9.4만 |
|---|
| 2026.07.22 | ₩68,314 | ₩68,621 | ₩68,154 | ₩68,341 | +0.04% | 7.6만 |
|---|
| 2026.07.21 | ₩67,874 | ₩68,865 | ₩67,787 | ₩68,448 | +0.84% | 15.3만 |
|---|
| 2026.07.20 | ₩68,061 | ₩68,061 | ₩67,221 | ₩67,367 | -1.02% | 6만 |
|---|
| 2026.07.17 | ₩67,341 | ₩68,127 | ₩67,007 | ₩67,687 | +0.51% | 7만 |
|---|
| 2026.07.16 | ₩67,941 | ₩68,661 | ₩67,727 | ₩68,101 | +0.24% | 10.2만 |
|---|
| 2026.07.15 | ₩68,448 | ₩68,448 | ₩67,554 | ₩68,101 | -0.51% | 9만 |
|---|
| 2026.07.14 | ₩68,288 | ₩68,734 | ₩68,007 | ₩68,274 | -0.02% | 11만 |
|---|
| 2026.07.13 | ₩68,381 | ₩68,648 | ₩67,754 | ₩67,981 | -0.59% | 9.8만 |
|---|
| 2026.07.10 | ₩68,834 | ₩68,994 | ₩68,354 | ₩68,794 | -0.06% | 11.7만 |
|---|
| 2026.07.09 | ₩68,541 | ₩69,101 | ₩68,167 | ₩68,754 | +0.31% | 10.6만 |
|---|
| 2026.07.08 | ₩68,154 | ₩68,154 | ₩67,021 | ₩67,821 | -0.49% | 15.3만 |
|---|
| 2026.07.07 | ₩68,968 | ₩69,284 | ₩67,755 | ₩68,194 | -1.12% | 11.1만 |
|---|
| 2026.07.06 | ₩68,901 | ₩69,554 | ₩68,901 | ₩69,128 | +0.33% | 10.1만 |
|---|
| 2026.07.02 | ₩70,034 | ₩70,088 | ₩68,174 | ₩68,848 | -1.69% | 13.5만 |
|---|
| 2026.07.01 | ₩70,274 | ₩70,474 | ₩69,634 | ₩69,728 | -0.78% | 11.7만 |
|---|
| 2026.06.30 | ₩69,901 | ₩70,674 | ₩69,836 | ₩70,474 | +0.82% | 16.6만 |
|---|
| 2026.06.29 | ₩70,034 | ₩70,034 | ₩68,901 | ₩69,928 | -0.15% | 14만 |
|---|
| 2026.06.26 | ₩69,354 | ₩70,084 | ₩69,234 | ₩69,781 | +0.62% | 9.5만 |
|---|
| 2026.06.25 | ₩69,634 | ₩70,334 | ₩69,634 | ₩70,101 | +0.67% | 13.3만 |
|---|
| 2026.06.24 | ₩68,741 | ₩69,314 | ₩68,508 | ₩68,861 | +0.17% | 7만 |
|---|
| 2026.06.23 | ₩68,221 | ₩68,966 | ₩67,901 | ₩68,488 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩69,114 | ₩69,461 | ₩68,808 | ₩69,394 | +0.41% | 10.6만 |
|---|
| 2026.06.18 | ₩68,648 | ₩68,804 | ₩68,221 | ₩68,768 | +0.17% | 10.3만 |
|---|
| 2026.06.17 | ₩69,034 | ₩69,248 | ₩67,821 | ₩68,021 | -1.47% | 6.8만 |
|---|
| 2026.06.16 | ₩69,274 | ₩69,688 | ₩68,541 | ₩68,594 | -0.98% | 11만 |
|---|
| 2026.06.15 | ₩69,901 | ₩69,944 | ₩69,081 | ₩69,261 | -0.92% | 9만 |
|---|
| 2026.06.12 | ₩68,661 | ₩69,208 | ₩68,434 | ₩68,928 | +0.39% | 10만 |
|---|
| 2026.06.11 | ₩66,874 | ₩68,274 | ₩66,754 | ₩68,248 | +2.05% | 44만 |
|---|
| 2026.06.10 | ₩67,087 | ₩67,721 | ₩66,261 | ₩66,354 | -1.09% | 13.3만 |
|---|
| 2026.06.09 | ₩67,074 | ₩67,914 | ₩65,661 | ₩67,061 | -0.02% | 15.3만 |
|---|
| 2026.06.08 | ₩67,127 | ₩67,127 | ₩66,354 | ₩66,594 | -0.79% | 6.9만 |
|---|
| 2026.06.05 | ₩66,994 | ₩67,407 | ₩66,021 | ₩66,327 | -1.00% | 8.2만 |
|---|
| 2026.06.04 | ₩67,407 | ₩67,781 | ₩66,967 | ₩67,674 | +0.40% | 10.4만 |
|---|
| 2026.06.03 | ₩67,301 | ₩67,567 | ₩66,887 | ₩67,327 | +0.04% | 13.7만 |
|---|
| 2026.06.02 | ₩66,674 | ₩67,434 | ₩66,674 | ₩67,381 | +1.06% | 10.2만 |
|---|
| 2026.06.01 | ₩66,541 | ₩66,914 | ₩66,074 | ₩66,781 | +0.36% | 15.1만 |
|---|
| 2026.05.29 | ₩67,074 | ₩67,167 | ₩66,594 | ₩66,901 | -0.26% | 9.2만 |
|---|
| 2026.05.28 | ₩67,074 | ₩67,301 | ₩66,381 | ₩67,074 | 0.00% | 12.7만 |
|---|
| 2026.05.27 | ₩67,434 | ₩67,554 | ₩66,941 | ₩67,074 | -0.53% | 8만 |
|---|
| 2026.05.26 | ₩66,714 | ₩67,341 | ₩66,674 | ₩67,341 | +0.94% | 8만 |
|---|
| 2026.05.22 | ₩66,114 | ₩66,379 | ₩65,901 | ₩66,261 | +0.22% | 10.1만 |
|---|
| 2026.05.21 | ₩65,207 | ₩66,034 | ₩64,687 | ₩65,901 | +1.06% | 14.8만 |
|---|
| 2026.05.20 | ₩64,780 | ₩65,474 | ₩64,427 | ₩65,341 | +0.86% | 8.4만 |
|---|
| 2026.05.19 | ₩64,434 | ₩64,892 | ₩63,847 | ₩64,340 | -0.14% | 10.4만 |
|---|
| 2026.05.18 | ₩65,074 | ₩65,367 | ₩64,407 | ₩64,794 | -0.43% | 8.5만 |
|---|
| 2026.05.15 | ₩65,447 | ₩65,447 | ₩64,807 | ₩64,834 | -0.94% | 11.7만 |
|---|
| 2026.05.14 | ₩66,154 | ₩66,427 | ₩65,834 | ₩66,061 | -0.14% | 11.9만 |
|---|
| 2026.05.13 | ₩66,287 | ₩66,287 | ₩65,501 | ₩65,794 | -0.74% | 10.3만 |
|---|
| 2026.05.12 | ₩66,314 | ₩66,461 | ₩65,047 | ₩66,007 | -0.46% | 13.9만 |
|---|
| 2026.05.11 | ₩66,861 | ₩66,927 | ₩66,434 | ₩66,514 | -0.52% | 13.7만 |
|---|
| 2026.05.08 | ₩66,581 | ₩66,673 | ₩66,087 | ₩66,567 | -0.02% | 14.1만 |
|---|
| 2026.05.07 | ₩67,007 | ₩67,007 | ₩65,767 | ₩65,954 | -1.57% | 15.1만 |
|---|
| 2026.05.06 | ₩66,994 | ₩67,261 | ₩66,459 | ₩66,954 | -0.06% | 12.5만 |
|---|
| 2026.05.05 | ₩65,661 | ₩66,434 | ₩65,474 | ₩66,261 | +0.91% | 21.2만 |
|---|
| 2026.05.04 | ₩65,301 | ₩65,821 | ₩64,820 | ₩65,074 | -0.35% | 11.4만 |
|---|
| 2026.05.01 | ₩65,447 | ₩65,607 | ₩65,060 | ₩65,407 | -0.06% | 15만 |
|---|
| 2026.04.30 | ₩64,287 | ₩65,314 | ₩64,198 | ₩65,167 | +1.37% | 11.7만 |
|---|
| 2026.04.29 | ₩64,367 | ₩64,660 | ₩63,747 | ₩63,940 | -0.66% | 9만 |
|---|
| 2026.04.28 | ₩64,967 | ₩65,221 | ₩64,208 | ₩64,367 | -0.92% | 9.3만 |
|---|
| 2026.04.27 | ₩65,207 | ₩65,274 | ₩64,914 | ₩65,194 | -0.02% | 9.8만 |
|---|
| 2026.04.24 | ₩64,740 | ₩65,127 | ₩64,266 | ₩64,980 | +0.37% | 7.7만 |
|---|
| 2026.04.23 | ₩64,860 | ₩65,087 | ₩64,059 | ₩64,754 | -0.16% | 7.2만 |
|---|
| 2026.04.22 | ₩65,354 | ₩65,354 | ₩64,420 | ₩64,767 | -0.90% | 13.4만 |
|---|
| 2026.04.21 | ₩65,527 | ₩65,621 | ₩64,480 | ₩64,634 | -1.36% | 18.4만 |
|---|
| 2026.04.20 | ₩64,780 | ₩65,247 | ₩64,780 | ₩65,167 | +0.60% | 8.8만 |
|---|
| 2026.04.17 | ₩64,287 | ₩65,287 | ₩64,287 | ₩64,887 | +0.93% | 8만 |
|---|
| 2026.04.16 | ₩63,607 | ₩64,087 | ₩63,387 | ₩63,620 | +0.02% | 10.5만 |
|---|
| 2026.04.15 | ₩63,967 | ₩64,020 | ₩63,380 | ₩63,514 | -0.71% | 10.5만 |
|---|
| 2026.04.14 | ₩63,900 | ₩64,100 | ₩63,447 | ₩63,954 | +0.08% | 10.1만 |
|---|
| 2026.04.13 | ₩62,674 | ₩63,687 | ₩62,567 | ₩63,674 | +1.60% | 7.7만 |
|---|
| 2026.04.10 | ₩63,287 | ₩63,287 | ₩62,680 | ₩62,767 | -0.82% | 8.4만 |
|---|
| 2026.04.09 | ₩62,540 | ₩63,274 | ₩62,391 | ₩63,074 | +0.85% | 12.9만 |
|---|
| 2026.04.08 | ₩62,527 | ₩62,952 | ₩62,260 | ₩62,687 | +0.26% | 16.8만 |
|---|
| 2026.04.07 | ₩60,713 | ₩60,867 | ₩60,165 | ₩60,767 | +0.09% | 7.7만 |
|---|
| 2026.04.06 | ₩60,553 | ₩60,740 | ₩60,033 | ₩60,700 | +0.24% | 16.4만 |
|---|
| 2026.04.02 | ₩59,340 | ₩60,540 | ₩59,153 | ₩60,540 | +2.02% | 22.7만 |
|---|
| 2026.04.01 | ₩60,033 | ₩60,787 | ₩60,033 | ₩60,300 | +0.44% | 11.2만 |
|---|
| 2026.03.31 | ₩58,766 | ₩59,847 | ₩58,366 | ₩59,633 | +1.47% | 21.9만 |
|---|
| 2026.03.30 | ₩59,233 | ₩59,233 | ₩57,740 | ₩57,873 | -2.30% | 25.6만 |
|---|
| 2026.03.27 | ₩59,046 | ₩59,273 | ₩58,346 | ₩58,540 | -0.86% | 24.4만 |
|---|
| 2026.03.26 | ₩59,593 | ₩60,153 | ₩59,193 | ₩59,273 | -0.54% | 11.5만 |
|---|
| 2026.03.25 | ₩60,313 | ₩60,413 | ₩59,653 | ₩60,153 | -0.27% | 7.9만 |
|---|
| 2026.03.24 | ₩58,686 | ₩60,147 | ₩58,686 | ₩59,833 | +1.95% | 12.8만 |
|---|
| 2026.03.23 | ₩59,046 | ₩60,153 | ₩58,998 | ₩59,113 | +0.11% | 32.4만 |
|---|
| 2026.03.20 | ₩59,180 | ₩59,180 | ₩57,766 | ₩58,006 | -1.98% | 14.3만 |
|---|
| 2026.03.19 | ₩59,313 | ₩59,992 | ₩58,806 | ₩59,633 | +0.54% | 6.9만 |
|---|
| 2026.03.18 | ₩59,647 | ₩59,993 | ₩59,273 | ₩59,273 | -0.63% | 10.4만 |
|---|
| 2026.03.17 | ₩59,847 | ₩60,167 | ₩59,647 | ₩59,913 | +0.11% | 7만 |
|---|
| 2026.03.16 | ₩59,700 | ₩60,153 | ₩59,380 | ₩59,380 | -0.54% | 16.5만 |
|---|
| 2026.03.13 | ₩59,460 | ₩59,631 | ₩58,753 | ₩58,980 | -0.81% | 13.7만 |
|---|
| 2026.03.12 | ₩59,753 | ₩59,753 | ₩58,953 | ₩58,980 | -1.29% | 10만 |
|---|
| 2026.03.11 | ₩60,180 | ₩60,428 | ₩59,740 | ₩60,180 | 0.00% | 7.8만 |
|---|
| 2026.03.10 | ₩60,367 | ₩61,249 | ₩60,140 | ₩60,207 | -0.27% | 34만 |
|---|
| 2026.03.09 | ₩59,273 | ₩60,513 | ₩58,533 | ₩60,327 | +1.78% | 23.7만 |
|---|
| 2026.03.06 | ₩60,273 | ₩60,280 | ₩59,540 | ₩59,873 | -0.66% | 9.9만 |
|---|
| 2026.03.05 | ₩61,713 | ₩61,980 | ₩60,580 | ₩61,180 | -0.86% | 11.6만 |
|---|
| 2026.03.04 | ₩62,380 | ₩62,474 | ₩61,687 | ₩62,314 | -0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩61,553 | ₩62,432 | ₩60,700 | ₩61,967 | +0.67% | 15.6만 |
|---|
| 2026.03.02 | ₩62,127 | ₩63,274 | ₩62,100 | ₩63,167 | +1.67% | 10.7만 |
|---|
| 2026.02.27 | ₩62,887 | ₩62,887 | ₩62,274 | ₩62,794 | -0.15% | 6.2만 |
|---|
| 2026.02.26 | ₩63,140 | ₩63,487 | ₩62,494 | ₩63,447 | +0.49% | 10.2만 |
|---|
| 2026.02.25 | ₩63,140 | ₩63,260 | ₩62,654 | ₩63,034 | -0.17% | 8.1만 |
|---|
| 2026.02.24 | ₩62,460 | ₩63,087 | ₩62,340 | ₩62,927 | +0.75% | 37.6만 |
|---|
| 2026.02.23 | ₩63,194 | ₩63,194 | ₩62,033 | ₩62,420 | -1.22% | 19.2만 |
|---|
| 2026.02.20 | ₩62,740 | ₩63,540 | ₩62,714 | ₩63,394 | +1.04% | 9.1만 |
|---|
| 2026.02.19 | ₩63,020 | ₩63,020 | ₩62,514 | ₩62,994 | -0.04% | 8.3만 |
|---|
| 2026.02.18 | ₩62,927 | ₩63,527 | ₩62,780 | ₩63,060 | +0.21% | 42.8만 |
|---|
| 2026.02.17 | ₩62,767 | ₩63,034 | ₩62,167 | ₩62,847 | +0.13% | 13.8만 |
|---|
| 2026.02.13 | ₩62,234 | ₩63,152 | ₩62,020 | ₩62,847 | +0.99% | 8.7만 |
|---|
| 2026.02.12 | ₩63,434 | ₩63,674 | ₩61,688 | ₩62,154 | -2.02% | 10.9만 |
|---|
| 2026.02.11 | ₩63,527 | ₩63,727 | ₩62,647 | ₩63,060 | -0.73% | 9만 |
|---|
| 2026.02.10 | ₩63,060 | ₩63,327 | ₩62,870 | ₩62,967 | -0.15% | 9.1만 |
|---|
| 2026.02.09 | ₩62,780 | ₩63,220 | ₩62,674 | ₩63,047 | +0.42% | 11.6만 |
|---|
| 2026.02.06 | ₩62,194 | ₩63,354 | ₩62,194 | ₩63,354 | +1.87% | 12.1만 |
|---|
| 2026.02.05 | ₩61,513 | ₩61,993 | ₩61,220 | ₩61,513 | 0.00% | 24.9만 |
|---|
| 2026.02.04 | ₩61,540 | ₩62,007 | ₩61,100 | ₩61,673 | +0.22% | 85.7만 |
|---|
| 2026.02.03 | ₩61,713 | ₩61,887 | ₩60,820 | ₩61,407 | -0.50% | 10.5만 |
|---|
| 2026.02.02 | ₩60,873 | ₩61,780 | ₩60,873 | ₩61,500 | +1.03% | 12.6만 |
|---|
| 2026.01.30 | ₩61,073 | ₩61,155 | ₩60,381 | ₩60,940 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩61,300 | ₩61,593 | ₩60,420 | ₩61,287 | -0.02% | 11.2만 |
|---|
| 2026.01.28 | ₩61,273 | ₩61,527 | ₩60,987 | ₩61,113 | -0.26% | 11.1만 |
|---|
| 2026.01.27 | ₩61,607 | ₩61,607 | ₩61,007 | ₩61,300 | -0.50% | 7.4만 |
|---|
| 2026.01.26 | ₩61,367 | ₩61,833 | ₩61,140 | ₩61,407 | +0.07% | 9.1만 |
|---|
| 2026.01.23 | ₩61,953 | ₩61,953 | ₩61,075 | ₩61,233 | -1.16% | 15.6만 |
|---|
| 2026.01.22 | ₩62,540 | ₩62,567 | ₩61,967 | ₩62,114 | -0.68% | 23.6만 |
|---|
| 2026.01.21 | ₩61,340 | ₩62,254 | ₩61,153 | ₩62,060 | +1.17% | 23.8만 |
|---|
| 2026.01.20 | ₩61,033 | ₩61,540 | ₩60,807 | ₩60,967 | -0.11% | 13.9만 |
|---|
| 2026.01.16 | ₩61,807 | ₩61,939 | ₩61,488 | ₩61,713 | -0.15% | 15.4만 |
|---|
| 2026.01.15 | ₩61,407 | ₩62,114 | ₩61,407 | ₩61,887 | +0.78% | 10.6만 |
|---|
| 2026.01.14 | ₩61,087 | ₩61,327 | ₩60,780 | ₩61,247 | +0.26% | 9.2만 |
|---|
| 2026.01.13 | ₩61,247 | ₩61,447 | ₩60,660 | ₩61,087 | -0.26% | 17.1만 |
|---|
| 2026.01.12 | ₩60,740 | ₩61,100 | ₩60,620 | ₩61,060 | +0.53% | 12.2만 |
|---|
| 2026.01.09 | ₩60,780 | ₩61,207 | ₩60,593 | ₩60,940 | +0.26% | 24.1만 |
|---|
| 2026.01.08 | ₩60,367 | ₩60,713 | ₩60,225 | ₩60,660 | +0.49% | 9.1만 |
|---|
| 2026.01.07 | ₩60,620 | ₩60,700 | ₩60,036 | ₩60,367 | -0.42% | 14.5만 |
|---|
| 2026.01.06 | ₩59,847 | ₩60,713 | ₩59,693 | ₩60,620 | +1.29% | 14만 |
|---|
| 2026.01.05 | ₩59,393 | ₩60,260 | ₩59,393 | ₩59,993 | +1.01% | 37.6만 |
|---|
| 2026.01.02 | ₩59,167 | ₩59,407 | ₩58,789 | ₩59,313 | +0.25% | 11.7만 |
|---|
| 2025.12.31 | ₩59,633 | ₩59,633 | ₩58,826 | ₩58,846 | -1.32% | 8만 |
|---|
| 2025.12.30 | ₩59,953 | ₩59,953 | ₩59,505 | ₩59,513 | -0.73% | 18.6만 |
|---|
| 2025.12.29 | ₩60,047 | ₩60,047 | ₩59,633 | ₩59,780 | -0.44% | 8.9만 |
|---|
| 2025.12.26 | ₩60,180 | ₩60,180 | ₩59,893 | ₩60,100 | -0.13% | 3.8만 |
|---|
| 2025.12.24 | ₩59,927 | ₩60,207 | ₩59,820 | ₩60,113 | +0.31% | 4.2만 |
|---|
| 2025.12.23 | ₩60,167 | ₩60,353 | ₩59,867 | ₩59,980 | -0.31% | 11.8만 |
|---|
| 2025.12.22 | ₩59,980 | ₩60,380 | ₩59,940 | ₩60,193 | +0.36% | 17.2만 |
|---|
| 2025.12.19 | ₩59,660 | ₩59,860 | ₩59,540 | ₩59,740 | +0.13% | 13.7만 |
|---|
| 2025.12.18 | ₩59,860 | ₩60,140 | ₩59,569 | ₩59,673 | -0.31% | 8.8만 |
|---|
| 2025.12.17 | ₩59,807 | ₩60,193 | ₩59,307 | ₩59,393 | -0.69% | 20.5만 |
|---|
| 2025.12.16 | ₩60,020 | ₩60,020 | ₩59,340 | ₩59,620 | -0.67% | 8.1만 |
|---|
| 2025.12.15 | ₩60,500 | ₩60,500 | ₩59,796 | ₩59,953 | -0.90% | 12.6만 |
|---|
| 2025.12.12 | ₩60,607 | ₩60,740 | ₩59,879 | ₩60,033 | -0.95% | 25.5만 |
|---|
| 2025.12.11 | ₩59,740 | ₩60,673 | ₩59,740 | ₩60,567 | +1.38% | 11.3만 |
|---|
| 2025.12.10 | ₩58,766 | ₩60,113 | ₩58,766 | ₩59,873 | +1.88% | 15.9만 |
|---|
| 2025.12.09 | ₩58,873 | ₩59,220 | ₩58,773 | ₩58,860 | -0.02% | 12.4만 |
|---|
| 2025.12.08 | ₩59,193 | ₩59,207 | ₩58,793 | ₩58,860 | -0.56% | 13.6만 |
|---|
| 2025.12.05 | ₩59,447 | ₩59,487 | ₩59,006 | ₩59,127 | -0.54% | 17.4만 |
|---|
| 2025.12.04 | ₩59,046 | ₩59,353 | ₩58,824 | ₩59,180 | +0.23% | 8.8만 |
|---|
| 2025.12.03 | ₩58,793 | ₩59,087 | ₩58,473 | ₩59,033 | +0.41% | 7.6만 |
|---|
| 2025.12.02 | ₩59,100 | ₩59,100 | ₩58,553 | ₩58,606 | -0.83% | 8.8만 |
|---|
| 2025.12.01 | ₩58,500 | ₩59,180 | ₩58,446 | ₩58,780 | +0.48% | 7.1만 |
|---|
| 2025.11.28 | ₩59,513 | ₩59,513 | ₩58,953 | ₩59,113 | -0.67% | 2.3만 |
|---|
| 2025.11.26 | ₩59,020 | ₩59,393 | ₩58,606 | ₩59,020 | 0.00% | 8.2만 |
|---|
| 2025.11.25 | ₩58,033 | ₩58,846 | ₩57,433 | ₩58,766 | +1.26% | 10.7만 |
|---|
| 2025.11.24 | ₩57,460 | ₩57,753 | ₩57,146 | ₩57,633 | +0.30% | 6.7만 |
|---|
| 2025.11.21 | ₩56,006 | ₩57,446 | ₩55,994 | ₩57,180 | +2.10% | 29만 |
|---|
| 2025.11.20 | ₩57,300 | ₩57,381 | ₩55,817 | ₩55,873 | -2.49% | 7.5만 |
|---|
| 2025.11.19 | ₩56,540 | ₩56,912 | ₩56,313 | ₩56,593 | +0.09% | 13.3만 |
|---|
| 2025.11.18 | ₩56,006 | ₩56,806 | ₩56,006 | ₩56,606 | +1.07% | 15.6만 |
|---|
| 2025.11.17 | ₩57,220 | ₩57,466 | ₩56,166 | ₩56,420 | -1.40% | 10.4만 |
|---|
| 2025.11.14 | ₩57,020 | ₩57,592 | ₩56,873 | ₩57,433 | +0.72% | 13.4만 |
|---|
| 2025.11.13 | ₩58,140 | ₩58,356 | ₩57,373 | ₩57,500 | -1.10% | 11만 |
|---|
| 2025.11.12 | ₩58,260 | ₩58,773 | ₩58,260 | ₩58,393 | +0.23% | 8.3만 |
|---|
| 2025.11.11 | ₩57,953 | ₩58,380 | ₩57,913 | ₩58,260 | +0.53% | 8.9만 |
|---|
| 2025.11.10 | ₩58,060 | ₩58,313 | ₩57,513 | ₩58,086 | +0.05% | 8.6만 |
|---|
| 2025.11.07 | ₩56,753 | ₩57,700 | ₩56,753 | ₩57,580 | +1.46% | 18.3만 |
|---|
| 2025.11.06 | ₩57,700 | ₩57,980 | ₩57,053 | ₩57,060 | -1.11% | 37.1만 |
|---|
| 2025.11.05 | ₩57,606 | ₩58,020 | ₩57,286 | ₩57,793 | +0.32% | 19.6만 |
|---|
| 2025.11.04 | ₩57,180 | ₩57,472 | ₩57,006 | ₩57,233 | +0.09% | 17.6만 |
|---|
| 2025.11.03 | ₩57,473 | ₩57,620 | ₩56,986 | ₩57,620 | +0.26% | 13.9만 |
|---|
| 2025.10.31 | ₩57,473 | ₩57,793 | ₩57,126 | ₩57,526 | +0.09% | 36.1만 |
|---|
| 2025.10.30 | ₩57,486 | ₩58,166 | ₩57,364 | ₩57,433 | -0.09% | 9.3만 |
|---|
| 2025.10.29 | ₩58,206 | ₩58,592 | ₩57,486 | ₩57,820 | -0.66% | 21.5만 |
|---|
| 2025.10.28 | ₩58,873 | ₩58,873 | ₩58,313 | ₩58,406 | -0.79% | 10.9만 |
|---|
| 2025.10.27 | ₩59,127 | ₩59,231 | ₩58,728 | ₩58,833 | -0.50% | 8.6만 |
|---|
| 2025.10.24 | ₩59,020 | ₩59,176 | ₩58,660 | ₩58,820 | -0.34% | 9.1만 |
|---|
| 2025.10.23 | ₩58,206 | ₩58,620 | ₩57,940 | ₩58,486 | +0.48% | 8.4만 |
|---|
| 2025.10.22 | ₩58,553 | ₩58,553 | ₩57,685 | ₩58,006 | -0.93% | 8만 |
|---|
| 2025.10.21 | ₩58,233 | ₩58,580 | ₩58,056 | ₩58,446 | +0.37% | 8.9만 |
|---|
| 2025.10.20 | ₩57,806 | ₩58,260 | ₩57,660 | ₩58,220 | +0.72% | 6.4만 |
|---|
| 2025.10.17 | ₩57,340 | ₩57,593 | ₩57,126 | ₩57,553 | +0.37% | 6만 |
|---|
| 2025.10.16 | ₩58,393 | ₩58,393 | ₩57,100 | ₩57,420 | -1.67% | 35.7만 |
|---|
| 2025.10.15 | ₩58,220 | ₩58,486 | ₩57,608 | ₩58,126 | -0.16% | 10.3만 |
|---|
| 2025.10.14 | ₩56,740 | ₩58,245 | ₩56,740 | ₩58,020 | +2.26% | 6.8만 |
|---|
| 2025.10.13 | ₩57,046 | ₩57,420 | ₩56,873 | ₩57,313 | +0.47% | 7.1만 |
|---|
| 2025.10.10 | ₩58,020 | ₩58,162 | ₩56,334 | ₩56,460 | -2.69% | 9만 |
|---|