시장 데이터를 불러오는 중
전체 종목
Fidelity Emerging Markets Multifactor ETF 과거 주가
Fidelity Emerging Markets Multifactor ETF · FDEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Emerging Markets Multifactor ETF · FDEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,685 | ₩47,852 | ₩47,464 | ₩47,758 | +0.15% | 148.6만 |
| 2026.10.08 | ₩47,665 | ₩47,665 | ₩47,072 | ₩47,209 | -0.96% | 6.9만 |
| 2026.10.07 | ₩47,785 | ₩48,026 | ₩47,571 | ₩47,879 | +0.20% | 7.2만 |
| 2026.10.06 | ₩48,609 | ₩48,628 | ₩48,294 | ₩48,455 | -0.32% | 2.8만 |
| 2026.10.05 | ₩48,629 | ₩48,804 | ₩48,348 | ₩48,616 | -0.03% | 4.3만 |
| 2026.10.02 | ₩48,093 | ₩48,214 | ₩47,772 | ₩48,073 | -0.04% | 9.2만 |
| 2026.10.01 | ₩47,624 | ₩47,732 | ₩47,316 | ₩47,705 | +0.17% | 4.9만 |
| 2026.09.30 | ₩47,872 | ₩48,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,624 |
| -0.52% |
| 5.8만 |
| 2026.09.29 | ₩47,959 | ₩48,160 | ₩47,799 | ₩47,973 | +0.03% | 4.1만 |
|---|
| 2026.09.28 | ₩48,053 | ₩48,348 | ₩47,571 | ₩47,987 | -0.14% | 4.7만 |
|---|
| 2026.09.25 | ₩48,201 | ₩48,495 | ₩48,113 | ₩48,495 | +0.61% | 1.8만 |
|---|
| 2026.09.24 | ₩48,227 | ₩48,576 | ₩47,912 | ₩48,201 | -0.06% | 21.7만 |
|---|
| 2026.09.23 | ₩48,562 | ₩48,777 | ₩48,156 | ₩48,294 | -0.55% | 10.3만 |
|---|
| 2026.09.22 | ₩48,924 | ₩49,139 | ₩48,653 | ₩49,058 | +0.27% | 6.5만 |
|---|
| 2026.09.21 | ₩48,723 | ₩49,219 | ₩48,482 | ₩49,031 | +0.63% | 9만 |
|---|
| 2026.09.18 | ₩48,040 | ₩48,040 | ₩47,610 | ₩47,973 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩48,281 | ₩48,589 | ₩48,238 | ₩48,462 | +0.37% | 5.4만 |
|---|
| 2026.09.16 | ₩48,227 | ₩48,227 | ₩47,524 | ₩47,678 | -1.14% | 29.6만 |
|---|
| 2026.09.15 | ₩48,040 | ₩48,040 | ₩47,732 | ₩47,839 | -0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩48,268 | ₩48,428 | ₩47,959 | ₩48,120 | -0.31% | 75.9만 |
|---|
| 2026.09.11 | ₩49,219 | ₩49,259 | ₩48,951 | ₩49,058 | -0.33% | 3.8만 |
|---|
| 2026.09.10 | ₩48,991 | ₩48,991 | ₩48,495 | ₩48,737 | -0.52% | 3.6만 |
|---|
| 2026.09.09 | ₩49,648 | ₩49,842 | ₩49,514 | ₩49,578 | -0.14% | 3.7만 |
|---|
| 2026.09.08 | ₩49,755 | ₩50,197 | ₩49,594 | ₩49,862 | +0.22% | 15.5만 |
|---|
| 2026.09.04 | ₩49,005 | ₩49,581 | ₩49,005 | ₩49,562 | +1.14% | 4.9만 |
|---|
| 2026.09.03 | ₩48,616 | ₩49,018 | ₩48,404 | ₩48,897 | +0.58% | 5.5만 |
|---|
| 2026.09.02 | ₩48,442 | ₩48,656 | ₩48,402 | ₩48,616 | +0.36% | 3만 |
|---|
| 2026.09.01 | ₩48,549 | ₩48,777 | ₩48,247 | ₩48,428 | -0.25% | 2.8만 |
|---|
| 2026.08.31 | ₩48,482 | ₩48,670 | ₩48,201 | ₩48,469 | -0.03% | 6만 |
|---|
| 2026.08.28 | ₩48,603 | ₩48,710 | ₩48,281 | ₩48,288 | -0.65% | 3.1만 |
|---|
| 2026.08.27 | ₩48,576 | ₩48,876 | ₩48,375 | ₩48,566 | -0.02% | 4만 |
|---|
| 2026.08.26 | ₩48,576 | ₩48,722 | ₩48,506 | ₩48,590 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩48,241 | ₩48,603 | ₩48,201 | ₩48,603 | +0.75% | 4.1만 |
|---|
| 2026.08.24 | ₩48,214 | ₩48,214 | ₩47,706 | ₩47,926 | -0.60% | 4.2만 |
|---|
| 2026.08.21 | ₩48,589 | ₩48,616 | ₩48,281 | ₩48,348 | -0.50% | 6만 |
|---|
| 2026.08.20 | ₩48,000 | ₩48,187 | ₩47,785 | ₩48,053 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩48,321 | ₩48,321 | ₩47,718 | ₩47,872 | -0.93% | 3.6만 |
|---|
| 2026.08.18 | ₩47,866 | ₩47,916 | ₩47,169 | ₩47,236 | -1.32% | 5.6만 |
|---|
| 2026.08.17 | ₩48,482 | ₩49,034 | ₩48,430 | ₩48,576 | +0.19% | 7.3만 |
|---|
| 2026.08.14 | ₩48,428 | ₩48,469 | ₩48,160 | ₩48,294 | -0.28% | 3.6만 |
|---|
| 2026.08.13 | ₩47,946 | ₩48,469 | ₩47,946 | ₩48,310 | +0.76% | 5.8만 |
|---|
| 2026.08.12 | ₩48,268 | ₩48,268 | ₩47,973 | ₩48,073 | -0.40% | 4.1만 |
|---|
| 2026.08.11 | ₩47,691 | ₩47,772 | ₩47,363 | ₩47,531 | -0.34% | 10.6만 |
|---|
| 2026.08.10 | ₩47,088 | ₩47,437 | ₩47,088 | ₩47,330 | +0.51% | 7만 |
|---|
| 2026.08.07 | ₩47,812 | ₩47,852 | ₩47,264 | ₩47,702 | -0.23% | 5만 |
|---|
| 2026.08.06 | ₩47,142 | ₩47,677 | ₩46,887 | ₩47,261 | +0.25% | 8.1만 |
|---|
| 2026.08.05 | ₩47,852 | ₩47,852 | ₩47,504 | ₩47,598 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩47,263 | ₩48,000 | ₩47,263 | ₩47,959 | +1.47% | 7.4만 |
|---|
| 2026.08.03 | ₩46,566 | ₩46,968 | ₩46,164 | ₩46,891 | +0.70% | 10.1만 |
|---|
| 2026.07.31 | ₩47,169 | ₩47,382 | ₩46,412 | ₩46,646 | -1.11% | 4.9만 |
|---|
| 2026.07.30 | ₩45,909 | ₩46,713 | ₩45,909 | ₩46,579 | +1.46% | 4.2만 |
|---|
| 2026.07.29 | ₩45,413 | ₩45,869 | ₩44,797 | ₩44,958 | -1.00% | 7.2만 |
|---|
| 2026.07.28 | ₩45,293 | ₩45,834 | ₩45,185 | ₩45,695 | +0.89% | 4.2만 |
|---|
| 2026.07.27 | ₩46,525 | ₩46,598 | ₩45,721 | ₩46,204 | -0.69% | 21.6만 |
|---|
| 2026.07.24 | ₩46,606 | ₩46,606 | ₩45,976 | ₩45,976 | -1.35% | 10.1만 |
|---|
| 2026.07.23 | ₩46,619 | ₩47,082 | ₩46,566 | ₩46,793 | +0.37% | 4.4만 |
|---|
| 2026.07.22 | ₩46,874 | ₩47,178 | ₩46,874 | ₩46,988 | +0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩47,075 | ₩47,382 | ₩46,928 | ₩47,276 | +0.43% | 4.4만 |
|---|
| 2026.07.20 | ₩46,432 | ₩46,606 | ₩46,164 | ₩46,257 | -0.38% | 8.9만 |
|---|
| 2026.07.17 | ₩45,520 | ₩46,539 | ₩45,293 | ₩46,070 | +1.21% | 7.4만 |
|---|
| 2026.07.16 | ₩46,633 | ₩46,820 | ₩46,418 | ₩46,445 | -0.40% | 6.3만 |
|---|
| 2026.07.15 | ₩47,330 | ₩47,343 | ₩46,592 | ₩47,222 | -0.23% | 4.9만 |
|---|
| 2026.07.14 | ₩47,155 | ₩47,397 | ₩46,953 | ₩47,383 | +0.48% | 4만 |
|---|
| 2026.07.13 | ₩47,048 | ₩47,115 | ₩46,473 | ₩46,659 | -0.83% | 6만 |
|---|
| 2026.07.10 | ₩47,651 | ₩48,201 | ₩47,584 | ₩48,107 | +0.96% | 4.2만 |
|---|
| 2026.07.09 | ₩47,946 | ₩48,107 | ₩47,772 | ₩48,013 | +0.14% | 5.9만 |
|---|
| 2026.07.08 | ₩47,209 | ₩47,906 | ₩47,115 | ₩47,852 | +1.36% | 18.4만 |
|---|
| 2026.07.07 | ₩47,665 | ₩47,799 | ₩47,196 | ₩47,517 | -0.31% | 6.1만 |
|---|
| 2026.07.06 | ₩48,227 | ₩48,737 | ₩48,227 | ₩48,576 | +0.72% | 5.4만 |
|---|
| 2026.07.02 | ₩47,732 | ₩48,214 | ₩46,700 | ₩47,249 | -1.01% | 10.5만 |
|---|
| 2026.07.01 | ₩47,986 | ₩48,134 | ₩47,598 | ₩47,624 | -0.75% | 4.9만 |
|---|
| 2026.06.30 | ₩48,294 | ₩48,804 | ₩48,080 | ₩48,683 | +0.80% | 3만 |
|---|
| 2026.06.29 | ₩47,986 | ₩48,294 | ₩47,296 | ₩48,214 | +0.47% | 3.9만 |
|---|
| 2026.06.26 | ₩47,584 | ₩48,335 | ₩47,443 | ₩48,006 | +0.89% | 5.2만 |
|---|
| 2026.06.25 | ₩48,683 | ₩48,683 | ₩47,906 | ₩48,268 | -0.85% | 5.4만 |
|---|
| 2026.06.24 | ₩48,093 | ₩48,174 | ₩47,504 | ₩47,839 | -0.53% | 5.9만 |
|---|
| 2026.06.23 | ₩48,214 | ₩48,643 | ₩47,879 | ₩48,093 | -0.25% | 14.6만 |
|---|
| 2026.06.22 | ₩50,680 | ₩50,901 | ₩50,438 | ₩50,666 | -0.03% | 10만 |
|---|
| 2026.06.18 | ₩49,956 | ₩50,519 | ₩49,902 | ₩50,412 | +0.91% | 4.7만 |
|---|
| 2026.06.17 | ₩50,412 | ₩50,693 | ₩49,661 | ₩49,661 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩50,465 | ₩50,666 | ₩49,862 | ₩49,876 | -1.17% | 4.6만 |
|---|
| 2026.06.15 | ₩50,760 | ₩50,858 | ₩50,465 | ₩50,653 | -0.21% | 12.5만 |
|---|
| 2026.06.12 | ₩49,366 | ₩49,681 | ₩48,978 | ₩49,433 | +0.14% | 10.1만 |
|---|
| 2026.06.11 | ₩47,852 | ₩49,400 | ₩47,839 | ₩49,326 | +3.08% | 5.7만 |
|---|
| 2026.06.10 | ₩48,053 | ₩48,428 | ₩47,397 | ₩47,397 | -1.37% | 21.9만 |
|---|
| 2026.06.09 | ₩49,085 | ₩49,219 | ₩47,102 | ₩48,067 | -2.07% | 13.2만 |
|---|
| 2026.06.08 | ₩48,134 | ₩48,388 | ₩47,892 | ₩48,120 | -0.03% | 11.3만 |
|---|
| 2026.06.05 | ₩48,790 | ₩48,790 | ₩47,102 | ₩47,115 | -3.43% | 16.3만 |
|---|
| 2026.06.04 | ₩49,755 | ₩50,371 | ₩49,614 | ₩50,103 | +0.70% | 4만 |
|---|
| 2026.06.03 | ₩50,974 | ₩50,974 | ₩50,251 | ₩50,479 | -0.97% | 9.6만 |
|---|
| 2026.06.02 | ₩51,055 | ₩51,344 | ₩50,820 | ₩51,229 | +0.34% | 4만 |
|---|
| 2026.06.01 | ₩50,398 | ₩51,001 | ₩50,090 | ₩50,773 | +0.74% | 16.4만 |
|---|
| 2026.05.29 | ₩49,996 | ₩50,103 | ₩49,634 | ₩49,715 | -0.56% | 8.3만 |
|---|
| 2026.05.28 | ₩49,192 | ₩49,863 | ₩48,911 | ₩49,782 | +1.20% | 18.5만 |
|---|
| 2026.05.27 | ₩49,849 | ₩49,885 | ₩49,239 | ₩49,567 | -0.56% | 6.9만 |
|---|
| 2026.05.26 | ₩48,911 | ₩49,687 | ₩48,911 | ₩49,541 | +1.29% | 248.1만 |
|---|
| 2026.05.22 | ₩48,227 | ₩48,469 | ₩47,866 | ₩48,000 | -0.47% | 7.6만 |
|---|
| 2026.05.21 | ₩47,745 | ₩48,536 | ₩47,665 | ₩48,120 | +0.79% | 4.4만 |
|---|
| 2026.05.20 | ₩47,343 | ₩47,954 | ₩47,289 | ₩47,812 | +0.99% | 4.3만 |
|---|
| 2026.05.19 | ₩46,861 | ₩47,577 | ₩46,633 | ₩47,129 | +0.57% | 6만 |
|---|
| 2026.05.18 | ₩48,154 | ₩48,247 | ₩47,115 | ₩47,383 | -1.60% | 21.5만 |
|---|
| 2026.05.15 | ₩47,691 | ₩48,201 | ₩47,665 | ₩47,732 | +0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩48,951 | ₩49,286 | ₩48,884 | ₩49,005 | +0.11% | 5만 |
|---|
| 2026.05.13 | ₩48,616 | ₩49,165 | ₩48,576 | ₩48,850 | +0.48% | 4.9만 |
|---|
| 2026.05.12 | ₩48,576 | ₩48,777 | ₩47,598 | ₩48,053 | -1.08% | 9.8만 |
|---|
| 2026.05.11 | ₩49,447 | ₩49,768 | ₩49,340 | ₩49,447 | 0.00% | 9.2만 |
|---|
| 2026.05.08 | ₩49,139 | ₩49,581 | ₩49,139 | ₩49,380 | +0.49% | 6.4만 |
|---|
| 2026.05.07 | ₩49,192 | ₩49,226 | ₩48,375 | ₩48,549 | -1.31% | 7.1만 |
|---|
| 2026.05.06 | ₩48,415 | ₩49,366 | ₩48,415 | ₩49,005 | +1.22% | 9.1만 |
|---|
| 2026.05.05 | ₩47,303 | ₩48,067 | ₩47,303 | ₩47,745 | +0.93% | 5.7만 |
|---|
| 2026.05.04 | ₩47,263 | ₩47,437 | ₩46,814 | ₩46,874 | -0.82% | 7.5만 |
|---|
| 2026.05.01 | ₩46,874 | ₩47,571 | ₩46,874 | ₩47,283 | +0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩46,485 | ₩47,236 | ₩46,405 | ₩47,102 | +1.33% | 5만 |
|---|
| 2026.04.29 | ₩46,659 | ₩46,928 | ₩46,231 | ₩46,391 | -0.57% | 2.9만 |
|---|
| 2026.04.28 | ₩46,432 | ₩46,887 | ₩46,244 | ₩46,432 | 0.00% | 5.3만 |
|---|
| 2026.04.27 | ₩47,129 | ₩47,343 | ₩46,793 | ₩46,820 | -0.65% | 6.6만 |
|---|
| 2026.04.24 | ₩46,726 | ₩47,035 | ₩46,485 | ₩46,847 | +0.26% | 6.2만 |
|---|
| 2026.04.23 | ₩46,458 | ₩46,793 | ₩45,829 | ₩46,150 | -0.66% | 6.2만 |
|---|
| 2026.04.22 | ₩46,472 | ₩46,901 | ₩46,351 | ₩46,700 | +0.49% | 5.6만 |
|---|
| 2026.04.21 | ₩46,659 | ₩46,700 | ₩45,829 | ₩46,056 | -1.29% | 5.1만 |
|---|
| 2026.04.20 | ₩46,499 | ₩46,834 | ₩46,271 | ₩46,472 | -0.06% | 4.3만 |
|---|
| 2026.04.17 | ₩46,579 | ₩47,222 | ₩46,405 | ₩46,861 | +0.60% | 6만 |
|---|
| 2026.04.16 | ₩46,164 | ₩46,351 | ₩45,802 | ₩45,976 | -0.41% | 7.3만 |
|---|
| 2026.04.15 | ₩45,922 | ₩46,090 | ₩45,587 | ₩45,922 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩45,360 | ₩46,190 | ₩45,360 | ₩45,882 | +1.15% | 8.1만 |
|---|
| 2026.04.13 | ₩44,663 | ₩45,360 | ₩44,435 | ₩45,199 | +1.20% | 6.4만 |
|---|
| 2026.04.10 | ₩45,139 | ₩45,270 | ₩44,824 | ₩45,078 | -0.13% | 7.4만 |
|---|
| 2026.04.09 | ₩44,422 | ₩45,076 | ₩44,156 | ₩44,623 | +0.45% | 9.6만 |
|---|
| 2026.04.08 | ₩44,917 | ₩45,440 | ₩44,448 | ₩44,770 | -0.33% | 31.1만 |
|---|
| 2026.04.07 | ₩42,894 | ₩43,015 | ₩42,345 | ₩42,907 | +0.03% | 26.5만 |
|---|
| 2026.04.06 | ₩42,666 | ₩43,082 | ₩42,532 | ₩42,693 | +0.06% | 7.3만 |
|---|
| 2026.04.02 | ₩41,541 | ₩42,599 | ₩41,541 | ₩42,237 | +1.68% | 45.4만 |
|---|
| 2026.04.01 | ₩42,666 | ₩43,209 | ₩42,519 | ₩42,807 | +0.33% | 9.1만 |
|---|
| 2026.03.31 | ₩41,232 | ₩42,378 | ₩41,232 | ₩42,318 | +2.63% | 6.4만 |
|---|
| 2026.03.30 | ₩41,447 | ₩41,681 | ₩40,538 | ₩40,991 | -1.10% | 13.1만 |
|---|
| 2026.03.27 | ₩41,554 | ₩41,715 | ₩41,139 | ₩41,246 | -0.74% | 14.2만 |
|---|
| 2026.03.26 | ₩42,117 | ₩42,613 | ₩41,420 | ₩41,420 | -1.65% | 14.3만 |
|---|
| 2026.03.25 | ₩42,974 | ₩43,309 | ₩42,546 | ₩42,840 | -0.31% | 7.5만 |
|---|
| 2026.03.24 | ₩42,144 | ₩42,919 | ₩42,144 | ₩42,345 | +0.48% | 31.1만 |
|---|
| 2026.03.23 | ₩42,613 | ₩43,403 | ₩42,472 | ₩42,988 | +0.88% | 7.5만 |
|---|
| 2026.03.20 | ₩42,747 | ₩42,785 | ₩41,608 | ₩41,728 | -2.38% | 11.5만 |
|---|
| 2026.03.19 | ₩42,693 | ₩43,457 | ₩42,499 | ₩43,309 | +1.44% | 6.5만 |
|---|
| 2026.03.18 | ₩43,698 | ₩43,886 | ₩42,988 | ₩43,041 | -1.50% | 3.9만 |
|---|
| 2026.03.17 | ₩43,899 | ₩44,245 | ₩43,765 | ₩43,886 | -0.03% | 4.2만 |
|---|
| 2026.03.16 | ₩43,430 | ₩43,843 | ₩43,149 | ₩43,417 | -0.03% | 7.2만 |
|---|
| 2026.03.13 | ₩43,242 | ₩43,470 | ₩42,492 | ₩42,546 | -1.61% | 5.4만 |
|---|
| 2026.03.12 | ₩43,524 | ₩43,524 | ₩42,559 | ₩42,626 | -2.06% | 23만 |
|---|
| 2026.03.11 | ₩44,020 | ₩44,368 | ₩43,685 | ₩43,845 | -0.40% | 6.5만 |
|---|
| 2026.03.10 | ₩43,805 | ₩44,649 | ₩43,685 | ₩43,805 | 0.00% | 18.9만 |
|---|
| 2026.03.09 | ₩42,814 | ₩43,986 | ₩42,398 | ₩43,805 | +2.32% | 14만 |
|---|
| 2026.03.06 | ₩42,626 | ₩43,443 | ₩42,613 | ₩43,055 | +1.01% | 7.8만 |
|---|
| 2026.03.05 | ₩43,778 | ₩44,073 | ₩42,881 | ₩43,296 | -1.10% | 12.2만 |
|---|
| 2026.03.04 | ₩44,288 | ₩44,944 | ₩43,658 | ₩44,556 | +0.61% | 9.7만 |
|---|
| 2026.03.03 | ₩44,221 | ₩44,515 | ₩42,747 | ₩44,127 | -0.21% | 23.1만 |
|---|
| 2026.03.02 | ₩45,628 | ₩46,217 | ₩45,306 | ₩45,842 | +0.47% | 12.6만 |
|---|
| 2026.02.27 | ₩46,713 | ₩46,978 | ₩46,284 | ₩46,646 | -0.14% | 14.2만 |
|---|
| 2026.02.26 | ₩47,088 | ₩47,498 | ₩46,633 | ₩46,901 | -0.40% | 10.4만 |
|---|
| 2026.02.25 | ₩47,062 | ₩47,571 | ₩47,062 | ₩47,182 | +0.26% | 9.3만 |
|---|
| 2026.02.24 | ₩46,458 | ₩46,894 | ₩46,458 | ₩46,767 | +0.66% | 10.5만 |
|---|
| 2026.02.23 | ₩46,713 | ₩46,887 | ₩46,110 | ₩46,324 | -0.83% | 15.2만 |
|---|
| 2026.02.20 | ₩46,003 | ₩46,887 | ₩45,922 | ₩46,619 | +1.34% | 17.8만 |
|---|
| 2026.02.19 | ₩46,177 | ₩46,324 | ₩45,695 | ₩46,016 | -0.35% | 7.7만 |
|---|
| 2026.02.18 | ₩45,989 | ₩46,365 | ₩45,963 | ₩46,083 | +0.20% | 22.3만 |
|---|
| 2026.02.17 | ₩46,204 | ₩46,204 | ₩45,460 | ₩46,003 | -0.44% | 20.1만 |
|---|
| 2026.02.13 | ₩45,936 | ₩46,338 | ₩45,480 | ₩46,137 | +0.44% | 12.7만 |
|---|
| 2026.02.12 | ₩46,633 | ₩46,690 | ₩45,641 | ₩45,963 | -1.44% | 19.5만 |
|---|
| 2026.02.11 | ₩46,164 | ₩46,673 | ₩45,842 | ₩46,445 | +0.61% | 11.3만 |
|---|
| 2026.02.10 | ₩45,882 | ₩46,016 | ₩45,681 | ₩45,842 | -0.09% | 15.4만 |
|---|
| 2026.02.09 | ₩45,333 | ₩46,024 | ₩45,293 | ₩45,695 | +0.80% | 18.1만 |
|---|
| 2026.02.06 | ₩44,944 | ₩45,561 | ₩44,757 | ₩45,266 | +0.72% | 25만 |
|---|
| 2026.02.05 | ₩44,475 | ₩44,761 | ₩44,120 | ₩44,395 | -0.18% | 14.8만 |
|---|
| 2026.02.04 | ₩45,159 | ₩45,319 | ₩44,274 | ₩44,609 | -1.22% | 16.5만 |
|---|
| 2026.02.03 | ₩45,413 | ₩45,413 | ₩44,522 | ₩45,011 | -0.89% | 15.3만 |
|---|
| 2026.02.02 | ₩44,221 | ₩44,891 | ₩44,221 | ₩44,623 | +0.91% | 8.8만 |
|---|
| 2026.01.30 | ₩45,105 | ₩45,507 | ₩44,398 | ₩44,676 | -0.95% | 19.5만 |
|---|
| 2026.01.29 | ₩45,755 | ₩45,755 | ₩44,690 | ₩45,514 | -0.53% | 11.5만 |
|---|
| 2026.01.28 | ₩45,494 | ₩45,794 | ₩45,299 | ₩45,628 | +0.29% | 8.8만 |
|---|
| 2026.01.27 | ₩44,850 | ₩45,293 | ₩44,850 | ₩45,199 | +0.78% | 18.3만 |
|---|
| 2026.01.26 | ₩44,368 | ₩44,636 | ₩44,341 | ₩44,529 | +0.36% | 13.4만 |
|---|
| 2026.01.23 | ₩44,087 | ₩44,545 | ₩43,864 | ₩44,489 | +0.91% | 18.8만 |
|---|
| 2026.01.22 | ₩43,845 | ₩44,288 | ₩43,845 | ₩44,020 | +0.40% | 12.7만 |
|---|
| 2026.01.21 | ₩43,417 | ₩44,239 | ₩43,417 | ₩43,805 | +0.90% | 16.9만 |
|---|
| 2026.01.20 | ₩43,417 | ₩43,564 | ₩43,041 | ₩43,095 | -0.74% | 26.4만 |
|---|
| 2026.01.16 | ₩43,658 | ₩43,682 | ₩43,296 | ₩43,417 | -0.55% | 13.7만 |
|---|
| 2026.01.15 | ₩43,591 | ₩44,046 | ₩43,577 | ₩43,577 | -0.03% | 40.4만 |
|---|
| 2026.01.14 | ₩43,484 | ₩43,559 | ₩43,350 | ₩43,524 | +0.09% | 10만 |
|---|
| 2026.01.13 | ₩43,631 | ₩43,685 | ₩43,269 | ₩43,376 | -0.58% | 17.2만 |
|---|
| 2026.01.12 | ₩43,095 | ₩43,872 | ₩43,095 | ₩43,631 | +1.24% | 18.4만 |
|---|
| 2026.01.09 | ₩42,948 | ₩43,175 | ₩42,787 | ₩43,015 | +0.16% | 12.1만 |
|---|
| 2026.01.08 | ₩42,820 | ₩43,041 | ₩42,613 | ₩42,854 | +0.08% | 13.9만 |
|---|
| 2026.01.07 | ₩42,961 | ₩43,149 | ₩42,646 | ₩42,720 | -0.56% | 15.9만 |
|---|
| 2026.01.06 | ₩43,095 | ₩43,149 | ₩42,882 | ₩42,961 | -0.31% | 23.2만 |
|---|
| 2026.01.05 | ₩42,653 | ₩42,755 | ₩42,371 | ₩42,693 | +0.09% | 13.9만 |
|---|
| 2026.01.02 | ₩42,063 | ₩42,599 | ₩42,023 | ₩42,371 | +0.73% | 13.9만 |
|---|
| 2025.12.31 | ₩41,420 | ₩41,494 | ₩41,259 | ₩41,380 | -0.10% | 10.4만 |
|---|
| 2025.12.30 | ₩41,447 | ₩41,510 | ₩41,353 | ₩41,447 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩41,239 | ₩41,340 | ₩41,112 | ₩41,219 | -0.05% | 9.6만 |
|---|
| 2025.12.26 | ₩41,085 | ₩41,459 | ₩41,085 | ₩41,380 | +0.72% | 9.4만 |
|---|
| 2025.12.24 | ₩41,031 | ₩41,206 | ₩41,031 | ₩41,112 | +0.20% | 5만 |
|---|
| 2025.12.23 | ₩40,951 | ₩41,058 | ₩40,777 | ₩41,058 | +0.26% | 9.9만 |
|---|
| 2025.12.22 | ₩40,991 | ₩41,179 | ₩40,723 | ₩40,857 | -0.33% | 187만 |
|---|
| 2025.12.19 | ₩40,643 | ₩41,077 | ₩40,643 | ₩40,683 | +0.10% | 24.6만 |
|---|
| 2025.12.18 | ₩40,629 | ₩41,098 | ₩40,629 | ₩40,643 | +0.03% | 23.5만 |
|---|
| 2025.12.17 | ₩40,810 | ₩40,897 | ₩40,201 | ₩40,281 | -1.30% | 8.8만 |
|---|
| 2025.12.16 | ₩40,482 | ₩40,800 | ₩40,308 | ₩40,469 | -0.03% | 6.1만 |
|---|
| 2025.12.15 | ₩41,179 | ₩41,266 | ₩40,804 | ₩40,830 | -0.85% | 5.8만 |
|---|
| 2025.12.12 | ₩41,407 | ₩41,487 | ₩40,810 | ₩40,924 | -1.17% | 11.1만 |
|---|
| 2025.12.11 | ₩41,313 | ₩41,407 | ₩41,018 | ₩41,353 | +0.10% | 5.8만 |
|---|
| 2025.12.10 | ₩41,139 | ₩41,826 | ₩41,098 | ₩41,567 | +1.04% | 7.3만 |
|---|
| 2025.12.09 | ₩41,058 | ₩41,273 | ₩40,938 | ₩41,112 | +0.13% | 9.3만 |
|---|
| 2025.12.08 | ₩41,273 | ₩41,427 | ₩41,058 | ₩41,085 | -0.45% | 14.5만 |
|---|
| 2025.12.05 | ₩41,567 | ₩41,688 | ₩41,259 | ₩41,259 | -0.74% | 10.5만 |
|---|
| 2025.12.04 | ₩41,299 | ₩41,299 | ₩41,045 | ₩41,179 | -0.29% | 17.2만 |
|---|
| 2025.12.03 | ₩40,978 | ₩41,139 | ₩40,951 | ₩41,125 | +0.36% | 4.6만 |
|---|
| 2025.12.02 | ₩41,112 | ₩41,179 | ₩40,951 | ₩41,098 | -0.03% | 7.8만 |
|---|
| 2025.12.01 | ₩40,938 | ₩41,232 | ₩40,884 | ₩41,179 | +0.59% | 7.5만 |
|---|
| 2025.11.28 | ₩40,737 | ₩41,232 | ₩40,737 | ₩40,897 | +0.39% | 4만 |
|---|
| 2025.11.26 | ₩40,884 | ₩40,998 | ₩40,656 | ₩40,750 | -0.33% | 9.5만 |
|---|
| 2025.11.25 | ₩40,522 | ₩40,696 | ₩40,268 | ₩40,589 | +0.17% | 8.7만 |
|---|
| 2025.11.24 | ₩40,053 | ₩40,621 | ₩40,053 | ₩40,415 | +0.90% | 22.3만 |
|---|
| 2025.11.21 | ₩39,879 | ₩40,298 | ₩39,618 | ₩40,067 | +0.47% | 18.8만 |
|---|
| 2025.11.20 | ₩41,460 | ₩41,460 | ₩39,959 | ₩40,187 | -3.07% | 31.7만 |
|---|
| 2025.11.19 | ₩40,536 | ₩40,825 | ₩40,335 | ₩40,442 | -0.23% | 14.6만 |
|---|
| 2025.11.18 | ₩40,656 | ₩40,974 | ₩40,428 | ₩40,670 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩41,232 | ₩41,419 | ₩40,683 | ₩40,884 | -0.84% | 11.7만 |
|---|
| 2025.11.14 | ₩41,165 | ₩41,651 | ₩41,092 | ₩41,340 | +0.42% | 33만 |
|---|
| 2025.11.13 | ₩41,755 | ₩41,943 | ₩41,206 | ₩41,206 | -1.32% | 8만 |
|---|
| 2025.11.12 | ₩41,715 | ₩41,886 | ₩41,646 | ₩41,822 | +0.26% | 9.1만 |
|---|
| 2025.11.11 | ₩41,876 | ₩41,969 | ₩41,588 | ₩41,849 | -0.06% | 10.5만 |
|---|
| 2025.11.10 | ₩41,541 | ₩41,862 | ₩41,326 | ₩41,748 | +0.50% | 7.6만 |
|---|
| 2025.11.07 | ₩40,871 | ₩41,011 | ₩40,522 | ₩40,964 | +0.23% | 45만 |
|---|
| 2025.11.06 | ₩41,541 | ₩41,541 | ₩40,897 | ₩41,125 | -1.00% | 13.2만 |
|---|
| 2025.11.05 | ₩40,897 | ₩41,480 | ₩40,897 | ₩41,259 | +0.88% | 11.2만 |
|---|
| 2025.11.04 | ₩41,072 | ₩41,273 | ₩40,871 | ₩40,944 | -0.31% | 8.9만 |
|---|
| 2025.11.03 | ₩41,594 | ₩41,740 | ₩41,326 | ₩41,500 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩41,407 | ₩41,527 | ₩41,173 | ₩41,232 | -0.42% | 8.3만 |
|---|
| 2025.10.30 | ₩41,407 | ₩41,728 | ₩41,273 | ₩41,433 | +0.06% | 6.2만 |
|---|
| 2025.10.29 | ₩42,077 | ₩42,212 | ₩41,541 | ₩41,648 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩41,641 | ₩41,996 | ₩41,433 | ₩41,782 | +0.34% | 6.2만 |
|---|
| 2025.10.27 | ₩41,755 | ₩42,019 | ₩41,685 | ₩41,795 | +0.10% | 7.4만 |
|---|
| 2025.10.24 | ₩41,366 | ₩41,637 | ₩41,112 | ₩41,407 | +0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩40,964 | ₩41,232 | ₩40,964 | ₩41,179 | +0.52% | 5.1만 |
|---|
| 2025.10.22 | ₩40,971 | ₩41,165 | ₩40,613 | ₩40,796 | -0.43% | 5.4만 |
|---|
| 2025.10.21 | ₩41,139 | ₩41,219 | ₩40,804 | ₩40,804 | -0.81% | 4.2만 |
|---|
| 2025.10.20 | ₩40,951 | ₩41,407 | ₩40,951 | ₩41,259 | +0.75% | 4.4만 |
|---|
| 2025.10.17 | ₩40,509 | ₩41,045 | ₩40,509 | ₩40,951 | +1.09% | 4.8만 |
|---|
| 2025.10.16 | ₩40,777 | ₩41,152 | ₩40,643 | ₩40,737 | -0.10% | 5.2만 |
|---|
| 2025.10.15 | ₩40,442 | ₩40,643 | ₩40,375 | ₩40,469 | +0.07% | 8만 |
|---|
| 2025.10.14 | ₩40,067 | ₩40,404 | ₩39,638 | ₩39,986 | -0.20% | 3.8만 |
|---|
| 2025.10.13 | ₩40,201 | ₩40,375 | ₩40,134 | ₩40,241 | +0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩40,603 | ₩40,763 | ₩39,008 | ₩39,330 | -3.14% | 7.1만 |
|---|