시장 데이터를 불러오는 중
전체 종목
Fidelity Sustainable High Yield ETF 과거 주가
Fidelity Sustainable High Yield ETF · FSYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Sustainable High Yield ETF · FSYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,588 | ₩62,628 | ₩62,482 | ₩62,595 | +0.01% | 8.2천 |
| 2026.10.08 | ₩62,601 | ₩62,628 | ₩62,467 | ₩62,575 | -0.04% | 1.5만 |
| 2026.10.07 | ₩62,561 | ₩62,709 | ₩62,534 | ₩62,642 | +0.13% | 1.2만 |
| 2026.10.06 | ₩62,990 | ₩62,990 | ₩62,601 | ₩62,715 | -0.44% | 3만 |
| 2026.10.05 | ₩62,601 | ₩62,622 | ₩62,440 | ₩62,575 | -0.04% | 4.6만 |
| 2026.10.02 | ₩62,829 | ₩62,829 | ₩62,346 | ₩62,521 | -0.49% | 4.6만 |
| 2026.10.01 | ₩62,440 | ₩62,525 | ₩62,172 | ₩62,525 | +0.14% | 4.2만 |
| 2026.09.30 | ₩62,642 | ₩62,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,501 |
| -0.22% |
| 2.2만 |
| 2026.09.29 | ₩62,964 | ₩62,964 | ₩62,481 | ₩62,642 | -0.51% | 2.6만 |
|---|
| 2026.09.28 | ₩63,245 | ₩63,259 | ₩62,977 | ₩63,044 | -0.32% | 3.7만 |
|---|
| 2026.09.25 | ₩63,581 | ₩63,581 | ₩63,245 | ₩63,386 | -0.31% | 2.6만 |
|---|
| 2026.09.24 | ₩63,715 | ₩63,724 | ₩63,406 | ₩63,514 | -0.32% | 3.5만 |
|---|
| 2026.09.23 | ₩64,185 | ₩64,185 | ₩63,715 | ₩63,728 | -0.71% | 2만 |
|---|
| 2026.09.22 | ₩64,225 | ₩64,231 | ₩64,144 | ₩64,198 | -0.04% | 2.6만 |
|---|
| 2026.09.21 | ₩64,171 | ₩64,238 | ₩64,171 | ₩64,182 | +0.02% | 7.7천 |
|---|
| 2026.09.18 | ₩64,131 | ₩64,131 | ₩64,024 | ₩64,068 | -0.10% | 1.5만 |
|---|
| 2026.09.17 | ₩64,198 | ₩64,198 | ₩64,119 | ₩64,198 | 0.00% | 1.2만 |
|---|
| 2026.09.16 | ₩63,983 | ₩64,064 | ₩63,822 | ₩63,883 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩63,970 | ₩64,044 | ₩63,782 | ₩63,816 | -0.24% | 3.1만 |
|---|
| 2026.09.14 | ₩64,064 | ₩64,097 | ₩63,907 | ₩64,024 | -0.06% | 1.9만 |
|---|
| 2026.09.11 | ₩64,359 | ₩64,359 | ₩64,191 | ₩64,191 | -0.26% | 1.8만 |
|---|
| 2026.09.10 | ₩64,292 | ₩64,319 | ₩64,077 | ₩64,164 | -0.20% | 2만 |
|---|
| 2026.09.09 | ₩64,587 | ₩64,600 | ₩64,466 | ₩64,503 | -0.13% | 2.1만 |
|---|
| 2026.09.08 | ₩64,654 | ₩64,654 | ₩64,535 | ₩64,641 | -0.02% | 1.3만 |
|---|
| 2026.09.04 | ₩64,574 | ₩64,653 | ₩64,520 | ₩64,614 | +0.06% | 4.2만 |
|---|
| 2026.09.03 | ₩64,560 | ₩64,735 | ₩64,454 | ₩64,635 | +0.12% | 5만 |
|---|
| 2026.09.02 | ₩64,480 | ₩64,694 | ₩64,466 | ₩64,574 | +0.15% | 2.4만 |
|---|
| 2026.09.01 | ₩64,560 | ₩64,788 | ₩64,466 | ₩64,493 | -0.10% | 4.1만 |
|---|
| 2026.08.31 | ₩64,654 | ₩64,748 | ₩64,587 | ₩64,708 | +0.08% | 1.7만 |
|---|
| 2026.08.28 | ₩64,855 | ₩64,869 | ₩64,694 | ₩64,708 | -0.23% | 1.5만 |
|---|
| 2026.08.27 | ₩65,197 | ₩65,244 | ₩65,164 | ₩65,197 | 0.00% | 4.7천 |
|---|
| 2026.08.26 | ₩65,218 | ₩65,312 | ₩65,137 | ₩65,177 | -0.06% | 1.6만 |
|---|
| 2026.08.25 | ₩65,110 | ₩65,244 | ₩65,083 | ₩65,238 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩65,070 | ₩65,117 | ₩65,003 | ₩65,117 | +0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩65,057 | ₩65,083 | ₩64,976 | ₩65,057 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩64,949 | ₩65,043 | ₩64,949 | ₩64,991 | +0.06% | 9.8천 |
|---|
| 2026.08.19 | ₩65,083 | ₩65,151 | ₩64,990 | ₩65,097 | +0.02% | 2만 |
|---|
| 2026.08.18 | ₩65,057 | ₩65,057 | ₩64,909 | ₩64,990 | -0.10% | 2.4만 |
|---|
| 2026.08.17 | ₩65,070 | ₩65,137 | ₩65,070 | ₩65,104 | +0.05% | 1.8만 |
|---|
| 2026.08.14 | ₩65,191 | ₩65,191 | ₩65,124 | ₩65,144 | -0.07% | 2.4만 |
|---|
| 2026.08.13 | ₩65,124 | ₩65,177 | ₩65,070 | ₩65,151 | +0.04% | 2.1만 |
|---|
| 2026.08.12 | ₩65,030 | ₩65,047 | ₩64,963 | ₩64,995 | -0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩64,909 | ₩64,949 | ₩64,802 | ₩64,835 | -0.11% | 1.2만 |
|---|
| 2026.08.10 | ₩64,882 | ₩64,949 | ₩64,748 | ₩64,775 | -0.17% | 1.6만 |
|---|
| 2026.08.07 | ₩65,016 | ₩65,016 | ₩64,922 | ₩65,016 | 0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩64,909 | ₩64,909 | ₩64,803 | ₩64,862 | -0.07% | 2.1만 |
|---|
| 2026.08.05 | ₩64,963 | ₩65,070 | ₩64,855 | ₩64,922 | -0.06% | 2.1만 |
|---|
| 2026.08.04 | ₩64,829 | ₩65,003 | ₩64,829 | ₩64,956 | +0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩64,574 | ₩64,735 | ₩64,426 | ₩64,694 | +0.19% | 7만 |
|---|
| 2026.07.31 | ₩64,560 | ₩64,654 | ₩64,419 | ₩64,547 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩64,500 | ₩64,614 | ₩64,500 | ₩64,604 | +0.16% | 1.3만 |
|---|
| 2026.07.29 | ₩64,909 | ₩64,909 | ₩64,735 | ₩64,735 | -0.27% | 1.6만 |
|---|
| 2026.07.28 | ₩65,030 | ₩65,030 | ₩64,802 | ₩64,869 | -0.25% | 1.1만 |
|---|
| 2026.07.27 | ₩64,815 | ₩64,922 | ₩64,761 | ₩64,829 | +0.02% | 3.9만 |
|---|
| 2026.07.24 | ₩64,829 | ₩64,936 | ₩64,735 | ₩64,822 | -0.01% | 2.2만 |
|---|
| 2026.07.23 | ₩64,990 | ₩65,030 | ₩64,761 | ₩64,922 | -0.10% | 4.3만 |
|---|
| 2026.07.22 | ₩65,070 | ₩65,130 | ₩65,070 | ₩65,070 | 0.00% | 2.2만 |
|---|
| 2026.07.21 | ₩65,137 | ₩65,244 | ₩65,110 | ₩65,137 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩65,164 | ₩65,298 | ₩65,130 | ₩65,177 | +0.02% | 1.8만 |
|---|
| 2026.07.17 | ₩65,137 | ₩65,271 | ₩65,070 | ₩65,177 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩65,097 | ₩65,231 | ₩65,097 | ₩65,177 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩65,204 | ₩65,325 | ₩65,177 | ₩65,325 | +0.19% | 1.5만 |
|---|
| 2026.07.14 | ₩65,191 | ₩65,191 | ₩65,110 | ₩65,151 | -0.06% | 2.4만 |
|---|
| 2026.07.13 | ₩65,164 | ₩65,177 | ₩65,070 | ₩65,083 | -0.12% | 2.7만 |
|---|
| 2026.07.10 | ₩65,244 | ₩65,244 | ₩65,211 | ₩65,218 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩65,137 | ₩65,325 | ₩65,137 | ₩65,290 | +0.23% | 2.4만 |
|---|
| 2026.07.08 | ₩65,271 | ₩65,271 | ₩65,073 | ₩65,138 | -0.20% | 2.1만 |
|---|
| 2026.07.07 | ₩65,298 | ₩65,365 | ₩65,204 | ₩65,285 | -0.02% | 2.2만 |
|---|
| 2026.07.06 | ₩65,271 | ₩65,432 | ₩65,271 | ₩65,338 | +0.10% | 3.5만 |
|---|
| 2026.07.02 | ₩65,271 | ₩65,285 | ₩65,177 | ₩65,235 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩65,151 | ₩65,204 | ₩65,113 | ₩65,191 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩65,218 | ₩65,312 | ₩65,151 | ₩65,298 | +0.12% | 2.8만 |
|---|
| 2026.06.29 | ₩65,204 | ₩65,244 | ₩65,070 | ₩65,212 | +0.01% | 2.2만 |
|---|
| 2026.06.26 | ₩65,419 | ₩65,526 | ₩65,392 | ₩65,446 | +0.04% | 3.8만 |
|---|
| 2026.06.25 | ₩65,473 | ₩65,620 | ₩65,412 | ₩65,573 | +0.15% | 4.3만 |
|---|
| 2026.06.24 | ₩65,513 | ₩65,526 | ₩65,459 | ₩65,466 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩65,486 | ₩65,727 | ₩65,459 | ₩65,478 | -0.01% | 4.3만 |
|---|
| 2026.06.22 | ₩65,634 | ₩65,714 | ₩65,553 | ₩65,553 | -0.12% | 4.5만 |
|---|
| 2026.06.18 | ₩65,600 | ₩65,674 | ₩65,560 | ₩65,634 | +0.05% | 3만 |
|---|
| 2026.06.17 | ₩65,674 | ₩65,687 | ₩65,473 | ₩65,513 | -0.25% | 3.1만 |
|---|
| 2026.06.16 | ₩65,701 | ₩65,808 | ₩65,647 | ₩65,727 | +0.04% | 2.4만 |
|---|
| 2026.06.15 | ₩65,754 | ₩65,795 | ₩65,647 | ₩65,714 | -0.06% | 3.5만 |
|---|
| 2026.06.12 | ₩65,486 | ₩65,593 | ₩65,446 | ₩65,566 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩65,197 | ₩65,506 | ₩65,151 | ₩65,446 | +0.38% | 1.8만 |
|---|
| 2026.06.10 | ₩65,151 | ₩65,312 | ₩65,070 | ₩65,177 | +0.04% | 1.9만 |
|---|
| 2026.06.09 | ₩65,473 | ₩65,473 | ₩65,144 | ₩65,317 | -0.24% | 1.9만 |
|---|
| 2026.06.08 | ₩65,540 | ₩65,540 | ₩65,258 | ₩65,285 | -0.39% | 3.1만 |
|---|
| 2026.06.05 | ₩65,405 | ₩65,405 | ₩65,197 | ₩65,231 | -0.27% | 3만 |
|---|
| 2026.06.04 | ₩65,446 | ₩65,546 | ₩65,405 | ₩65,486 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩65,593 | ₩65,593 | ₩65,446 | ₩65,446 | -0.22% | 2.9만 |
|---|
| 2026.06.02 | ₩65,647 | ₩65,714 | ₩65,499 | ₩65,620 | -0.04% | 4.7만 |
|---|
| 2026.06.01 | ₩65,432 | ₩65,553 | ₩65,244 | ₩65,540 | +0.16% | 2.7만 |
|---|
| 2026.05.29 | ₩65,526 | ₩65,634 | ₩65,432 | ₩65,607 | +0.12% | 3.6만 |
|---|
| 2026.05.28 | ₩65,379 | ₩65,607 | ₩65,271 | ₩65,446 | +0.10% | 2.1만 |
|---|
| 2026.05.27 | ₩65,741 | ₩65,761 | ₩65,687 | ₩65,754 | +0.02% | 1.9만 |
|---|
| 2026.05.26 | ₩65,727 | ₩65,741 | ₩65,540 | ₩65,741 | +0.02% | 2.5만 |
|---|
| 2026.05.22 | ₩65,473 | ₩65,560 | ₩65,452 | ₩65,499 | +0.04% | 2.3만 |
|---|
| 2026.05.21 | ₩65,405 | ₩65,473 | ₩65,258 | ₩65,427 | +0.03% | 1.2만 |
|---|
| 2026.05.20 | ₩65,124 | ₩65,432 | ₩65,090 | ₩65,419 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩65,070 | ₩65,171 | ₩64,909 | ₩65,104 | +0.05% | 3.2만 |
|---|
| 2026.05.18 | ₩65,392 | ₩65,392 | ₩65,030 | ₩65,151 | -0.37% | 3만 |
|---|
| 2026.05.15 | ₩65,405 | ₩65,405 | ₩65,231 | ₩65,238 | -0.26% | 3.9만 |
|---|
| 2026.05.14 | ₩65,647 | ₩65,647 | ₩65,566 | ₩65,573 | -0.11% | 2.3만 |
|---|
| 2026.05.13 | ₩65,473 | ₩65,620 | ₩65,419 | ₩65,566 | +0.14% | 3.5만 |
|---|
| 2026.05.12 | ₩65,392 | ₩65,566 | ₩65,392 | ₩65,491 | +0.15% | 2.4만 |
|---|
| 2026.05.11 | ₩65,526 | ₩65,660 | ₩65,526 | ₩65,646 | +0.18% | 1.7만 |
|---|
| 2026.05.08 | ₩65,580 | ₩65,667 | ₩65,540 | ₩65,667 | +0.13% | 3.1만 |
|---|
| 2026.05.07 | ₩65,566 | ₩65,620 | ₩65,486 | ₩65,506 | -0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩65,513 | ₩65,714 | ₩65,513 | ₩65,680 | +0.26% | 3.3만 |
|---|
| 2026.05.05 | ₩65,352 | ₩65,553 | ₩65,285 | ₩65,419 | +0.10% | 2.8만 |
|---|
| 2026.05.04 | ₩65,473 | ₩65,473 | ₩65,258 | ₩65,285 | -0.29% | 2.5만 |
|---|
| 2026.05.01 | ₩65,446 | ₩65,537 | ₩65,426 | ₩65,498 | +0.08% | 2만 |
|---|
| 2026.04.30 | ₩65,325 | ₩65,432 | ₩65,191 | ₩65,426 | +0.15% | 1.8만 |
|---|
| 2026.04.29 | ₩65,379 | ₩65,379 | ₩65,070 | ₩65,128 | -0.38% | 8.1천 |
|---|
| 2026.04.28 | ₩65,848 | ₩65,875 | ₩65,687 | ₩65,754 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩65,821 | ₩65,929 | ₩65,801 | ₩65,882 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩65,741 | ₩65,848 | ₩65,680 | ₩65,780 | +0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩65,741 | ₩65,915 | ₩65,566 | ₩65,694 | -0.07% | 1.1만 |
|---|
| 2026.04.22 | ₩65,862 | ₩65,862 | ₩65,674 | ₩65,748 | -0.17% | 1.6만 |
|---|
| 2026.04.21 | ₩65,888 | ₩65,888 | ₩65,636 | ₩65,647 | -0.37% | 8.2천 |
|---|
| 2026.04.20 | ₩65,956 | ₩65,956 | ₩65,754 | ₩65,828 | -0.19% | 1.3만 |
|---|
| 2026.04.17 | ₩65,875 | ₩65,942 | ₩65,795 | ₩65,902 | +0.04% | 9.9천 |
|---|
| 2026.04.16 | ₩65,620 | ₩65,795 | ₩65,526 | ₩65,593 | -0.04% | 1.7만 |
|---|
| 2026.04.15 | ₩65,620 | ₩65,714 | ₩65,553 | ₩65,620 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩65,405 | ₩65,659 | ₩65,392 | ₩65,486 | +0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩65,137 | ₩65,379 | ₩65,097 | ₩65,358 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩65,365 | ₩65,405 | ₩65,164 | ₩65,164 | -0.31% | 1.9만 |
|---|
| 2026.04.09 | ₩65,070 | ₩65,285 | ₩65,010 | ₩65,244 | +0.27% | 8.1천 |
|---|
| 2026.04.08 | ₩65,405 | ₩65,405 | ₩64,990 | ₩65,137 | -0.41% | 9.9천 |
|---|
| 2026.04.07 | ₩64,600 | ₩64,668 | ₩64,413 | ₩64,668 | +0.10% | 1.9만 |
|---|
| 2026.04.06 | ₩64,453 | ₩64,721 | ₩64,453 | ₩64,641 | +0.29% | 9.7천 |
|---|
| 2026.04.02 | ₩64,130 | ₩64,681 | ₩64,091 | ₩64,498 | +0.58% | 2.1만 |
|---|
| 2026.04.01 | ₩64,346 | ₩64,399 | ₩64,299 | ₩64,346 | 0.00% | 9.1천 |
|---|
| 2026.03.31 | ₩63,782 | ₩64,332 | ₩63,782 | ₩64,265 | +0.76% | 1.3만 |
|---|
| 2026.03.30 | ₩63,688 | ₩63,688 | ₩63,353 | ₩63,471 | -0.34% | 1.4만 |
|---|
| 2026.03.27 | ₩63,930 | ₩64,024 | ₩63,746 | ₩63,842 | -0.14% | 1.8만 |
|---|
| 2026.03.26 | ₩64,185 | ₩64,399 | ₩63,991 | ₩63,991 | -0.30% | 1.2만 |
|---|
| 2026.03.25 | ₩64,480 | ₩64,574 | ₩64,466 | ₩64,466 | -0.02% | 5.1천 |
|---|
| 2026.03.24 | ₩64,399 | ₩64,406 | ₩64,131 | ₩64,218 | -0.28% | 2.1만 |
|---|
| 2026.03.23 | ₩64,305 | ₩64,553 | ₩64,265 | ₩64,384 | +0.12% | 1.7만 |
|---|
| 2026.03.20 | ₩64,413 | ₩64,453 | ₩63,997 | ₩64,010 | -0.62% | 1.9만 |
|---|
| 2026.03.19 | ₩64,372 | ₩64,574 | ₩64,305 | ₩64,570 | +0.31% | 8.9천 |
|---|
| 2026.03.18 | ₩64,668 | ₩64,681 | ₩64,460 | ₩64,460 | -0.32% | 7.6천 |
|---|
| 2026.03.17 | ₩64,560 | ₩64,708 | ₩64,547 | ₩64,689 | +0.20% | 2.2만 |
|---|
| 2026.03.16 | ₩64,480 | ₩64,600 | ₩64,413 | ₩64,450 | -0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩64,399 | ₩64,527 | ₩64,117 | ₩64,155 | -0.38% | 2.7만 |
|---|
| 2026.03.12 | ₩64,694 | ₩64,735 | ₩64,252 | ₩64,325 | -0.57% | 5.2만 |
|---|
| 2026.03.11 | ₩65,003 | ₩65,003 | ₩64,829 | ₩64,859 | -0.22% | 1.1만 |
|---|
| 2026.03.10 | ₩64,963 | ₩65,473 | ₩64,949 | ₩65,018 | +0.08% | 5만 |
|---|
| 2026.03.09 | ₩64,735 | ₩65,070 | ₩64,466 | ₩65,070 | +0.52% | 6.6만 |
|---|
| 2026.03.06 | ₩64,922 | ₩64,947 | ₩64,466 | ₩64,778 | -0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩65,151 | ₩65,312 | ₩64,882 | ₩65,073 | -0.12% | 2만 |
|---|
| 2026.03.04 | ₩65,312 | ₩65,352 | ₩65,191 | ₩65,332 | +0.03% | 1.9만 |
|---|
| 2026.03.03 | ₩65,003 | ₩65,231 | ₩64,869 | ₩65,177 | +0.27% | 2.8만 |
|---|
| 2026.03.02 | ₩65,124 | ₩65,466 | ₩65,083 | ₩65,389 | +0.41% | 3.2만 |
|---|
| 2026.02.27 | ₩65,432 | ₩65,499 | ₩65,332 | ₩65,446 | +0.02% | 4.9만 |
|---|
| 2026.02.26 | ₩65,701 | ₩65,701 | ₩65,379 | ₩65,499 | -0.31% | 3.3만 |
|---|
| 2026.02.25 | ₩65,768 | ₩65,929 | ₩65,741 | ₩65,820 | +0.08% | 2.2만 |
|---|
| 2026.02.24 | ₩65,714 | ₩65,915 | ₩65,613 | ₩65,754 | +0.06% | 2만 |
|---|
| 2026.02.23 | ₩65,754 | ₩65,781 | ₩65,674 | ₩65,714 | -0.06% | 2.7만 |
|---|
| 2026.02.20 | ₩65,821 | ₩65,956 | ₩65,727 | ₩65,868 | +0.07% | 2.6만 |
|---|
| 2026.02.19 | ₩65,687 | ₩65,821 | ₩65,687 | ₩65,808 | +0.18% | 2.2만 |
|---|
| 2026.02.18 | ₩65,821 | ₩65,848 | ₩65,674 | ₩65,848 | +0.04% | 4.4만 |
|---|
| 2026.02.17 | ₩65,674 | ₩65,721 | ₩65,607 | ₩65,680 | +0.01% | 9.4천 |
|---|
| 2026.02.13 | ₩65,674 | ₩65,781 | ₩65,613 | ₩65,721 | +0.07% | 1.8만 |
|---|
| 2026.02.12 | ₩65,768 | ₩65,768 | ₩65,540 | ₩65,587 | -0.28% | 1.5만 |
|---|
| 2026.02.11 | ₩65,687 | ₩65,701 | ₩65,526 | ₩65,607 | -0.12% | 1.8만 |
|---|
| 2026.02.10 | ₩65,741 | ₩65,781 | ₩65,593 | ₩65,634 | -0.16% | 1.7만 |
|---|
| 2026.02.09 | ₩65,432 | ₩65,701 | ₩65,372 | ₩65,674 | +0.37% | 3.2만 |
|---|
| 2026.02.06 | ₩65,271 | ₩65,499 | ₩65,271 | ₩65,432 | +0.25% | 2.6만 |
|---|
| 2026.02.05 | ₩65,325 | ₩65,325 | ₩65,177 | ₩65,312 | -0.02% | 2.2만 |
|---|
| 2026.02.04 | ₩65,352 | ₩65,513 | ₩65,204 | ₩65,210 | -0.22% | 2만 |
|---|
| 2026.02.03 | ₩65,338 | ₩65,446 | ₩65,204 | ₩65,338 | 0.00% | 2만 |
|---|
| 2026.02.02 | ₩65,405 | ₩65,540 | ₩65,285 | ₩65,379 | -0.04% | 3.9만 |
|---|
| 2026.01.30 | ₩65,325 | ₩65,405 | ₩65,265 | ₩65,405 | +0.12% | 2.4만 |
|---|
| 2026.01.29 | ₩65,392 | ₩65,405 | ₩65,285 | ₩65,352 | -0.06% | 2.3만 |
|---|
| 2026.01.28 | ₩65,754 | ₩65,788 | ₩65,726 | ₩65,729 | -0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩65,808 | ₩65,808 | ₩65,693 | ₩65,761 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩65,714 | ₩65,835 | ₩65,674 | ₩65,835 | +0.18% | 3.4만 |
|---|
| 2026.01.23 | ₩65,741 | ₩65,848 | ₩65,674 | ₩65,714 | -0.04% | 2.8만 |
|---|
| 2026.01.22 | ₩65,687 | ₩65,848 | ₩65,660 | ₩65,748 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩65,580 | ₩65,754 | ₩65,554 | ₩65,687 | +0.16% | 2만 |
|---|
| 2026.01.20 | ₩65,634 | ₩65,634 | ₩65,412 | ₩65,546 | -0.13% | 3.1만 |
|---|
| 2026.01.16 | ₩65,620 | ₩65,667 | ₩65,553 | ₩65,634 | +0.02% | 2.9만 |
|---|
| 2026.01.15 | ₩65,647 | ₩65,647 | ₩65,546 | ₩65,580 | -0.10% | 1.8만 |
|---|
| 2026.01.14 | ₩65,566 | ₩65,620 | ₩65,481 | ₩65,580 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩65,647 | ₩65,685 | ₩65,546 | ₩65,593 | -0.08% | 2.5만 |
|---|
| 2026.01.12 | ₩65,365 | ₩65,540 | ₩65,365 | ₩65,526 | +0.25% | 2.9만 |
|---|
| 2026.01.09 | ₩65,298 | ₩65,537 | ₩65,285 | ₩65,499 | +0.31% | 2.1만 |
|---|
| 2026.01.08 | ₩65,244 | ₩65,392 | ₩65,231 | ₩65,352 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩65,325 | ₩65,358 | ₩65,271 | ₩65,325 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩65,258 | ₩65,338 | ₩65,231 | ₩65,312 | +0.08% | 3.2만 |
|---|
| 2026.01.05 | ₩65,231 | ₩65,244 | ₩65,097 | ₩65,191 | -0.06% | 2.4만 |
|---|
| 2026.01.02 | ₩65,124 | ₩65,124 | ₩64,963 | ₩65,043 | -0.12% | 2.4만 |
|---|
| 2025.12.31 | ₩65,110 | ₩65,110 | ₩64,976 | ₩64,990 | -0.19% | 2.5만 |
|---|
| 2025.12.30 | ₩65,070 | ₩65,144 | ₩64,976 | ₩65,083 | +0.02% | 2만 |
|---|
| 2025.12.29 | ₩65,244 | ₩65,379 | ₩65,244 | ₩65,338 | +0.14% | 2.2만 |
|---|
| 2025.12.26 | ₩65,446 | ₩65,446 | ₩65,338 | ₩65,338 | -0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩65,459 | ₩65,459 | ₩65,265 | ₩65,392 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩65,137 | ₩65,338 | ₩65,108 | ₩65,191 | +0.08% | 2.2만 |
|---|
| 2025.12.22 | ₩65,660 | ₩65,660 | ₩65,137 | ₩65,164 | -0.76% | 3.6만 |
|---|
| 2025.12.19 | ₩65,204 | ₩65,305 | ₩65,151 | ₩65,151 | -0.08% | 2.6만 |
|---|
| 2025.12.18 | ₩65,419 | ₩65,419 | ₩65,144 | ₩65,204 | -0.33% | 2.6만 |
|---|
| 2025.12.17 | ₩65,124 | ₩65,271 | ₩65,003 | ₩65,090 | -0.05% | 3.4만 |
|---|
| 2025.12.16 | ₩65,151 | ₩65,151 | ₩65,003 | ₩65,057 | -0.14% | 2.3만 |
|---|
| 2025.12.15 | ₩65,271 | ₩65,271 | ₩65,067 | ₩65,110 | -0.25% | 3.8만 |
|---|
| 2025.12.12 | ₩65,164 | ₩65,177 | ₩64,976 | ₩65,110 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩65,285 | ₩65,285 | ₩65,110 | ₩65,218 | -0.10% | 1.7만 |
|---|
| 2025.12.10 | ₩64,922 | ₩65,244 | ₩64,873 | ₩65,191 | +0.41% | 1만 |
|---|
| 2025.12.09 | ₩64,936 | ₩64,949 | ₩64,815 | ₩64,918 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩65,070 | ₩65,070 | ₩64,807 | ₩64,904 | -0.26% | 2.4만 |
|---|
| 2025.12.05 | ₩64,976 | ₩65,110 | ₩64,948 | ₩65,110 | +0.21% | 3.2만 |
|---|
| 2025.12.04 | ₩64,990 | ₩65,003 | ₩64,936 | ₩64,976 | -0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩64,869 | ₩65,097 | ₩64,855 | ₩64,963 | +0.14% | 2.8만 |
|---|
| 2025.12.02 | ₩65,137 | ₩65,137 | ₩64,748 | ₩64,882 | -0.39% | 2.9만 |
|---|
| 2025.12.01 | ₩64,802 | ₩64,869 | ₩64,634 | ₩64,721 | -0.12% | 3.1만 |
|---|
| 2025.11.28 | ₩64,829 | ₩64,869 | ₩64,802 | ₩64,802 | -0.04% | 1.9만 |
|---|
| 2025.11.26 | ₩64,694 | ₩64,922 | ₩64,606 | ₩64,829 | +0.21% | 2.4만 |
|---|
| 2025.11.25 | ₩64,668 | ₩65,036 | ₩64,668 | ₩64,976 | +0.48% | 2.2만 |
|---|
| 2025.11.24 | ₩64,533 | ₩64,775 | ₩64,500 | ₩64,775 | +0.37% | 1.9만 |
|---|
| 2025.11.21 | ₩64,332 | ₩64,520 | ₩64,265 | ₩64,472 | +0.22% | 1.4만 |
|---|
| 2025.11.20 | ₩64,775 | ₩64,775 | ₩64,265 | ₩64,265 | -0.79% | 2.5만 |
|---|
| 2025.11.19 | ₩64,332 | ₩64,453 | ₩64,325 | ₩64,352 | +0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩64,131 | ₩64,358 | ₩64,117 | ₩64,292 | +0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩64,493 | ₩64,493 | ₩64,238 | ₩64,252 | -0.37% | 1.4만 |
|---|
| 2025.11.14 | ₩64,292 | ₩64,641 | ₩64,252 | ₩64,493 | +0.31% | 1.6만 |
|---|
| 2025.11.13 | ₩64,735 | ₩64,735 | ₩64,399 | ₩64,453 | -0.44% | 2.6만 |
|---|
| 2025.11.12 | ₩64,909 | ₩64,909 | ₩64,735 | ₩64,829 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩64,775 | ₩65,016 | ₩64,775 | ₩64,909 | +0.21% | 2.7만 |
|---|
| 2025.11.10 | ₩64,641 | ₩64,855 | ₩64,641 | ₩64,855 | +0.33% | 2.1만 |
|---|
| 2025.11.07 | ₩64,802 | ₩64,802 | ₩64,406 | ₩64,552 | -0.39% | 8.6천 |
|---|
| 2025.11.06 | ₩64,574 | ₩64,576 | ₩64,439 | ₩64,558 | -0.02% | 1.3만 |
|---|
| 2025.11.05 | ₩64,531 | ₩64,661 | ₩64,504 | ₩64,575 | +0.07% | 1.9만 |
|---|
| 2025.11.04 | ₩64,319 | ₩64,668 | ₩64,319 | ₩64,587 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩65,097 | ₩65,097 | ₩64,654 | ₩64,659 | -0.67% | 2.5만 |
|---|
| 2025.10.31 | ₩64,909 | ₩65,016 | ₩64,855 | ₩64,890 | -0.03% | 2.7만 |
|---|
| 2025.10.30 | ₩64,922 | ₩65,003 | ₩64,829 | ₩64,855 | -0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩65,593 | ₩65,593 | ₩65,332 | ₩65,365 | -0.35% | 1.2만 |
|---|
| 2025.10.28 | ₩65,727 | ₩65,727 | ₩65,486 | ₩65,593 | -0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩65,566 | ₩65,727 | ₩65,459 | ₩65,727 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩65,446 | ₩65,513 | ₩65,338 | ₩65,485 | +0.06% | 2만 |
|---|
| 2025.10.23 | ₩65,191 | ₩65,218 | ₩65,070 | ₩65,156 | -0.05% | 7.3천 |
|---|
| 2025.10.22 | ₩65,191 | ₩65,204 | ₩65,083 | ₩65,110 | -0.12% | 2.3만 |
|---|
| 2025.10.21 | ₩65,312 | ₩65,312 | ₩65,191 | ₩65,231 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩65,057 | ₩65,285 | ₩65,030 | ₩65,258 | +0.31% | 2.5만 |
|---|
| 2025.10.17 | ₩64,976 | ₩65,097 | ₩64,893 | ₩65,057 | +0.12% | 1만 |
|---|
| 2025.10.16 | ₩65,177 | ₩65,191 | ₩64,943 | ₩64,973 | -0.31% | 2.2만 |
|---|
| 2025.10.15 | ₩65,177 | ₩65,204 | ₩65,057 | ₩65,177 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩64,761 | ₩65,003 | ₩64,453 | ₩64,904 | +0.22% | 1.6만 |
|---|
| 2025.10.13 | ₩64,855 | ₩64,855 | ₩64,547 | ₩64,716 | -0.22% | 1.7만 |
|---|
| 2025.10.10 | ₩64,802 | ₩64,829 | ₩64,372 | ₩64,399 | -0.62% | 2.1만 |
|---|