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 | ₩47,582 | ₩47,749 | ₩47,361 | ₩47,656 | +0.15% | 148.6만 |
| 2026.10.08 | ₩47,562 | ₩47,562 | ₩46,971 | ₩47,107 | -0.96% | 6.9만 |
| 2026.10.07 | ₩47,682 | ₩47,923 | ₩47,468 | ₩47,776 | +0.20% | 7.2만 |
| 2026.10.06 | ₩48,505 | ₩48,523 | ₩48,191 | ₩48,351 | -0.32% | 2.8만 |
| 2026.10.05 | ₩48,525 | ₩48,699 | ₩48,244 | ₩48,511 | -0.03% | 4.3만 |
| 2026.10.02 | ₩47,990 | ₩48,110 | ₩47,669 | ₩47,970 | -0.04% | 9.2만 |
| 2026.10.01 | ₩47,522 | ₩47,629 | ₩47,214 | ₩47,602 | +0.17% | 4.9만 |
| 2026.09.30 | ₩47,769 | ₩47,910 | ₩47,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,522 |
| -0.52% |
| 5.8만 |
| 2026.09.29 | ₩47,856 | ₩48,057 | ₩47,696 | ₩47,870 | +0.03% | 4.1만 |
|---|
| 2026.09.28 | ₩47,950 | ₩48,244 | ₩47,468 | ₩47,884 | -0.14% | 4.7만 |
|---|
| 2026.09.25 | ₩48,097 | ₩48,391 | ₩48,010 | ₩48,391 | +0.61% | 1.8만 |
|---|
| 2026.09.24 | ₩48,124 | ₩48,471 | ₩47,809 | ₩48,097 | -0.06% | 21.7만 |
|---|
| 2026.09.23 | ₩48,458 | ₩48,672 | ₩48,053 | ₩48,191 | -0.55% | 10.3만 |
|---|
| 2026.09.22 | ₩48,819 | ₩49,033 | ₩48,549 | ₩48,953 | +0.27% | 6.5만 |
|---|
| 2026.09.21 | ₩48,618 | ₩49,113 | ₩48,378 | ₩48,926 | +0.63% | 9만 |
|---|
| 2026.09.18 | ₩47,936 | ₩47,936 | ₩47,507 | ₩47,870 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩48,177 | ₩48,485 | ₩48,134 | ₩48,358 | +0.37% | 5.4만 |
|---|
| 2026.09.16 | ₩48,124 | ₩48,124 | ₩47,422 | ₩47,575 | -1.14% | 29.6만 |
|---|
| 2026.09.15 | ₩47,936 | ₩47,936 | ₩47,629 | ₩47,736 | -0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩48,164 | ₩48,324 | ₩47,856 | ₩48,017 | -0.31% | 75.9만 |
|---|
| 2026.09.11 | ₩49,113 | ₩49,153 | ₩48,846 | ₩48,953 | -0.33% | 3.8만 |
|---|
| 2026.09.10 | ₩48,886 | ₩48,886 | ₩48,391 | ₩48,632 | -0.52% | 3.6만 |
|---|
| 2026.09.09 | ₩49,541 | ₩49,735 | ₩49,407 | ₩49,472 | -0.14% | 3.7만 |
|---|
| 2026.09.08 | ₩49,648 | ₩50,089 | ₩49,488 | ₩49,755 | +0.22% | 15.5만 |
|---|
| 2026.09.04 | ₩48,899 | ₩49,474 | ₩48,899 | ₩49,455 | +1.14% | 4.9만 |
|---|
| 2026.09.03 | ₩48,511 | ₩48,913 | ₩48,300 | ₩48,792 | +0.58% | 5.5만 |
|---|
| 2026.09.02 | ₩48,338 | ₩48,552 | ₩48,297 | ₩48,511 | +0.36% | 3만 |
|---|
| 2026.09.01 | ₩48,445 | ₩48,672 | ₩48,144 | ₩48,324 | -0.25% | 2.8만 |
|---|
| 2026.08.31 | ₩48,378 | ₩48,565 | ₩48,097 | ₩48,364 | -0.03% | 6만 |
|---|
| 2026.08.28 | ₩48,498 | ₩48,605 | ₩48,177 | ₩48,184 | -0.65% | 3.1만 |
|---|
| 2026.08.27 | ₩48,471 | ₩48,771 | ₩48,271 | ₩48,462 | -0.02% | 4만 |
|---|
| 2026.08.26 | ₩48,471 | ₩48,617 | ₩48,402 | ₩48,486 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩48,137 | ₩48,498 | ₩48,097 | ₩48,498 | +0.75% | 4.1만 |
|---|
| 2026.08.24 | ₩48,110 | ₩48,110 | ₩47,604 | ₩47,823 | -0.60% | 4.2만 |
|---|
| 2026.08.21 | ₩48,485 | ₩48,511 | ₩48,177 | ₩48,244 | -0.50% | 6만 |
|---|
| 2026.08.20 | ₩47,896 | ₩48,084 | ₩47,682 | ₩47,950 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩48,217 | ₩48,217 | ₩47,616 | ₩47,769 | -0.93% | 3.6만 |
|---|
| 2026.08.18 | ₩47,763 | ₩47,813 | ₩47,067 | ₩47,134 | -1.32% | 5.6만 |
|---|
| 2026.08.17 | ₩48,378 | ₩48,929 | ₩48,326 | ₩48,471 | +0.19% | 7.3만 |
|---|
| 2026.08.14 | ₩48,324 | ₩48,364 | ₩48,057 | ₩48,191 | -0.28% | 3.6만 |
|---|
| 2026.08.13 | ₩47,843 | ₩48,364 | ₩47,843 | ₩48,207 | +0.76% | 5.8만 |
|---|
| 2026.08.12 | ₩48,164 | ₩48,164 | ₩47,870 | ₩47,970 | -0.40% | 4.1만 |
|---|
| 2026.08.11 | ₩47,589 | ₩47,669 | ₩47,261 | ₩47,428 | -0.34% | 10.6만 |
|---|
| 2026.08.10 | ₩46,987 | ₩47,335 | ₩46,987 | ₩47,228 | +0.51% | 7만 |
|---|
| 2026.08.07 | ₩47,709 | ₩47,749 | ₩47,162 | ₩47,600 | -0.23% | 5만 |
|---|
| 2026.08.06 | ₩47,041 | ₩47,574 | ₩46,787 | ₩47,160 | +0.25% | 8.1만 |
|---|
| 2026.08.05 | ₩47,749 | ₩47,749 | ₩47,402 | ₩47,495 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩47,161 | ₩47,896 | ₩47,161 | ₩47,856 | +1.47% | 7.4만 |
|---|
| 2026.08.03 | ₩46,466 | ₩46,867 | ₩46,064 | ₩46,791 | +0.70% | 10.1만 |
|---|
| 2026.07.31 | ₩47,067 | ₩47,280 | ₩46,312 | ₩46,546 | -1.11% | 4.9만 |
|---|
| 2026.07.30 | ₩45,810 | ₩46,613 | ₩45,810 | ₩46,479 | +1.46% | 4.2만 |
|---|
| 2026.07.29 | ₩45,316 | ₩45,770 | ₩44,701 | ₩44,861 | -1.00% | 7.2만 |
|---|
| 2026.07.28 | ₩45,195 | ₩45,736 | ₩45,088 | ₩45,596 | +0.89% | 4.2만 |
|---|
| 2026.07.27 | ₩46,426 | ₩46,498 | ₩45,623 | ₩46,105 | -0.69% | 21.6만 |
|---|
| 2026.07.24 | ₩46,506 | ₩46,506 | ₩45,877 | ₩45,877 | -1.35% | 10.1만 |
|---|
| 2026.07.23 | ₩46,519 | ₩46,980 | ₩46,466 | ₩46,693 | +0.37% | 4.4만 |
|---|
| 2026.07.22 | ₩46,773 | ₩47,077 | ₩46,773 | ₩46,887 | +0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩46,974 | ₩47,280 | ₩46,827 | ₩47,174 | +0.43% | 4.4만 |
|---|
| 2026.07.20 | ₩46,332 | ₩46,506 | ₩46,064 | ₩46,158 | -0.38% | 8.9만 |
|---|
| 2026.07.17 | ₩45,423 | ₩46,439 | ₩45,195 | ₩45,971 | +1.21% | 7.4만 |
|---|
| 2026.07.16 | ₩46,532 | ₩46,720 | ₩46,319 | ₩46,345 | -0.40% | 6.3만 |
|---|
| 2026.07.15 | ₩47,228 | ₩47,241 | ₩46,492 | ₩47,121 | -0.23% | 4.9만 |
|---|
| 2026.07.14 | ₩47,054 | ₩47,295 | ₩46,852 | ₩47,281 | +0.48% | 4만 |
|---|
| 2026.07.13 | ₩46,947 | ₩47,014 | ₩46,373 | ₩46,559 | -0.83% | 6만 |
|---|
| 2026.07.10 | ₩47,549 | ₩48,097 | ₩47,482 | ₩48,003 | +0.96% | 4.2만 |
|---|
| 2026.07.09 | ₩47,843 | ₩48,003 | ₩47,669 | ₩47,910 | +0.14% | 5.9만 |
|---|
| 2026.07.08 | ₩47,107 | ₩47,803 | ₩47,014 | ₩47,749 | +1.36% | 18.4만 |
|---|
| 2026.07.07 | ₩47,562 | ₩47,696 | ₩47,094 | ₩47,415 | -0.31% | 6.1만 |
|---|
| 2026.07.06 | ₩48,124 | ₩48,632 | ₩48,124 | ₩48,471 | +0.72% | 5.4만 |
|---|
| 2026.07.02 | ₩47,629 | ₩48,110 | ₩46,599 | ₩47,148 | -1.01% | 10.5만 |
|---|
| 2026.07.01 | ₩47,883 | ₩48,030 | ₩47,495 | ₩47,522 | -0.75% | 4.9만 |
|---|
| 2026.06.30 | ₩48,191 | ₩48,699 | ₩47,977 | ₩48,578 | +0.80% | 3만 |
|---|
| 2026.06.29 | ₩47,883 | ₩48,191 | ₩47,194 | ₩48,110 | +0.47% | 3.9만 |
|---|
| 2026.06.26 | ₩47,482 | ₩48,231 | ₩47,341 | ₩47,903 | +0.89% | 5.2만 |
|---|
| 2026.06.25 | ₩48,578 | ₩48,578 | ₩47,803 | ₩48,164 | -0.85% | 5.4만 |
|---|
| 2026.06.24 | ₩47,990 | ₩48,070 | ₩47,402 | ₩47,736 | -0.53% | 5.9만 |
|---|
| 2026.06.23 | ₩48,110 | ₩48,538 | ₩47,776 | ₩47,990 | -0.25% | 14.6만 |
|---|
| 2026.06.22 | ₩50,571 | ₩50,791 | ₩50,330 | ₩50,557 | -0.03% | 10만 |
|---|
| 2026.06.18 | ₩49,849 | ₩50,410 | ₩49,795 | ₩50,303 | +0.91% | 4.7만 |
|---|
| 2026.06.17 | ₩50,303 | ₩50,584 | ₩49,554 | ₩49,554 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩50,357 | ₩50,557 | ₩49,755 | ₩49,768 | -1.17% | 4.6만 |
|---|
| 2026.06.15 | ₩50,651 | ₩50,748 | ₩50,357 | ₩50,544 | -0.21% | 12.5만 |
|---|
| 2026.06.12 | ₩49,260 | ₩49,574 | ₩48,872 | ₩49,327 | +0.14% | 10.1만 |
|---|
| 2026.06.11 | ₩47,749 | ₩49,294 | ₩47,736 | ₩49,220 | +3.08% | 5.7만 |
|---|
| 2026.06.10 | ₩47,950 | ₩48,324 | ₩47,295 | ₩47,295 | -1.37% | 21.9만 |
|---|
| 2026.06.09 | ₩48,979 | ₩49,113 | ₩47,000 | ₩47,963 | -2.07% | 13.2만 |
|---|
| 2026.06.08 | ₩48,030 | ₩48,284 | ₩47,789 | ₩48,017 | -0.03% | 11.3만 |
|---|
| 2026.06.05 | ₩48,685 | ₩48,685 | ₩47,000 | ₩47,014 | -3.43% | 16.3만 |
|---|
| 2026.06.04 | ₩49,648 | ₩50,263 | ₩49,508 | ₩49,996 | +0.70% | 4만 |
|---|
| 2026.06.03 | ₩50,865 | ₩50,865 | ₩50,143 | ₩50,370 | -0.97% | 9.6만 |
|---|
| 2026.06.02 | ₩50,945 | ₩51,234 | ₩50,711 | ₩51,119 | +0.34% | 4만 |
|---|
| 2026.06.01 | ₩50,290 | ₩50,892 | ₩49,982 | ₩50,664 | +0.74% | 16.4만 |
|---|
| 2026.05.29 | ₩49,889 | ₩49,996 | ₩49,528 | ₩49,608 | -0.56% | 8.3만 |
|---|
| 2026.05.28 | ₩49,086 | ₩49,756 | ₩48,806 | ₩49,675 | +1.20% | 18.5만 |
|---|
| 2026.05.27 | ₩49,742 | ₩49,778 | ₩49,133 | ₩49,461 | -0.56% | 6.9만 |
|---|
| 2026.05.26 | ₩48,806 | ₩49,580 | ₩48,806 | ₩49,434 | +1.29% | 248.1만 |
|---|
| 2026.05.22 | ₩48,124 | ₩48,364 | ₩47,763 | ₩47,896 | -0.47% | 7.6만 |
|---|
| 2026.05.21 | ₩47,642 | ₩48,431 | ₩47,562 | ₩48,017 | +0.79% | 4.4만 |
|---|
| 2026.05.20 | ₩47,241 | ₩47,851 | ₩47,188 | ₩47,709 | +0.99% | 4.3만 |
|---|
| 2026.05.19 | ₩46,760 | ₩47,475 | ₩46,532 | ₩47,027 | +0.57% | 6만 |
|---|
| 2026.05.18 | ₩48,050 | ₩48,144 | ₩47,014 | ₩47,281 | -1.60% | 21.5만 |
|---|
| 2026.05.15 | ₩47,589 | ₩48,097 | ₩47,562 | ₩47,629 | +0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩48,846 | ₩49,180 | ₩48,779 | ₩48,899 | +0.11% | 5만 |
|---|
| 2026.05.13 | ₩48,511 | ₩49,060 | ₩48,471 | ₩48,745 | +0.48% | 4.9만 |
|---|
| 2026.05.12 | ₩48,471 | ₩48,672 | ₩47,495 | ₩47,950 | -1.08% | 9.8만 |
|---|
| 2026.05.11 | ₩49,340 | ₩49,661 | ₩49,233 | ₩49,340 | 0.00% | 9.2만 |
|---|
| 2026.05.08 | ₩49,033 | ₩49,474 | ₩49,033 | ₩49,274 | +0.49% | 6.4만 |
|---|
| 2026.05.07 | ₩49,086 | ₩49,120 | ₩48,271 | ₩48,445 | -1.31% | 7.1만 |
|---|
| 2026.05.06 | ₩48,311 | ₩49,260 | ₩48,311 | ₩48,899 | +1.22% | 9.1만 |
|---|
| 2026.05.05 | ₩47,201 | ₩47,963 | ₩47,201 | ₩47,642 | +0.93% | 5.7만 |
|---|
| 2026.05.04 | ₩47,161 | ₩47,335 | ₩46,713 | ₩46,773 | -0.82% | 7.5만 |
|---|
| 2026.05.01 | ₩46,773 | ₩47,468 | ₩46,773 | ₩47,181 | +0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩46,385 | ₩47,134 | ₩46,305 | ₩47,000 | +1.33% | 5만 |
|---|
| 2026.04.29 | ₩46,559 | ₩46,827 | ₩46,131 | ₩46,292 | -0.57% | 2.9만 |
|---|
| 2026.04.28 | ₩46,332 | ₩46,787 | ₩46,145 | ₩46,332 | 0.00% | 5.3만 |
|---|
| 2026.04.27 | ₩47,027 | ₩47,241 | ₩46,693 | ₩46,720 | -0.65% | 6.6만 |
|---|
| 2026.04.24 | ₩46,626 | ₩46,934 | ₩46,385 | ₩46,746 | +0.26% | 6.2만 |
|---|
| 2026.04.23 | ₩46,359 | ₩46,693 | ₩45,730 | ₩46,051 | -0.66% | 6.2만 |
|---|
| 2026.04.22 | ₩46,372 | ₩46,800 | ₩46,252 | ₩46,599 | +0.49% | 5.6만 |
|---|
| 2026.04.21 | ₩46,559 | ₩46,599 | ₩45,730 | ₩45,958 | -1.29% | 5.1만 |
|---|
| 2026.04.20 | ₩46,399 | ₩46,733 | ₩46,171 | ₩46,372 | -0.06% | 4.3만 |
|---|
| 2026.04.17 | ₩46,479 | ₩47,121 | ₩46,305 | ₩46,760 | +0.60% | 6만 |
|---|
| 2026.04.16 | ₩46,064 | ₩46,252 | ₩45,703 | ₩45,877 | -0.41% | 7.3만 |
|---|
| 2026.04.15 | ₩45,824 | ₩45,991 | ₩45,490 | ₩45,824 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩45,262 | ₩46,091 | ₩45,262 | ₩45,784 | +1.15% | 8.1만 |
|---|
| 2026.04.13 | ₩44,567 | ₩45,262 | ₩44,340 | ₩45,102 | +1.20% | 6.4만 |
|---|
| 2026.04.10 | ₩45,042 | ₩45,173 | ₩44,727 | ₩44,981 | -0.13% | 7.4만 |
|---|
| 2026.04.09 | ₩44,326 | ₩44,979 | ₩44,061 | ₩44,527 | +0.45% | 9.6만 |
|---|
| 2026.04.08 | ₩44,821 | ₩45,342 | ₩44,353 | ₩44,674 | -0.33% | 31.1만 |
|---|
| 2026.04.07 | ₩42,802 | ₩42,922 | ₩42,254 | ₩42,815 | +0.03% | 26.5만 |
|---|
| 2026.04.06 | ₩42,575 | ₩42,989 | ₩42,441 | ₩42,601 | +0.06% | 7.3만 |
|---|
| 2026.04.02 | ₩41,451 | ₩42,508 | ₩41,451 | ₩42,147 | +1.68% | 45.4만 |
|---|
| 2026.04.01 | ₩42,575 | ₩43,116 | ₩42,427 | ₩42,715 | +0.33% | 9.1만 |
|---|
| 2026.03.31 | ₩41,144 | ₩42,287 | ₩41,144 | ₩42,227 | +2.63% | 6.4만 |
|---|
| 2026.03.30 | ₩41,358 | ₩41,592 | ₩40,451 | ₩40,903 | -1.10% | 13.1만 |
|---|
| 2026.03.27 | ₩41,465 | ₩41,625 | ₩41,050 | ₩41,157 | -0.74% | 14.2만 |
|---|
| 2026.03.26 | ₩42,026 | ₩42,521 | ₩41,331 | ₩41,331 | -1.65% | 14.3만 |
|---|
| 2026.03.25 | ₩42,882 | ₩43,216 | ₩42,454 | ₩42,748 | -0.31% | 7.5만 |
|---|
| 2026.03.24 | ₩42,053 | ₩42,827 | ₩42,053 | ₩42,254 | +0.48% | 31.1만 |
|---|
| 2026.03.23 | ₩42,521 | ₩43,310 | ₩42,381 | ₩42,895 | +0.88% | 7.5만 |
|---|
| 2026.03.20 | ₩42,655 | ₩42,694 | ₩41,518 | ₩41,639 | -2.38% | 11.5만 |
|---|
| 2026.03.19 | ₩42,601 | ₩43,363 | ₩42,407 | ₩43,216 | +1.44% | 6.5만 |
|---|
| 2026.03.18 | ₩43,604 | ₩43,791 | ₩42,895 | ₩42,949 | -1.50% | 3.9만 |
|---|
| 2026.03.17 | ₩43,805 | ₩44,150 | ₩43,671 | ₩43,791 | -0.03% | 4.2만 |
|---|
| 2026.03.16 | ₩43,337 | ₩43,749 | ₩43,056 | ₩43,323 | -0.03% | 7.2만 |
|---|
| 2026.03.13 | ₩43,150 | ₩43,377 | ₩42,401 | ₩42,454 | -1.61% | 5.4만 |
|---|
| 2026.03.12 | ₩43,430 | ₩43,430 | ₩42,468 | ₩42,534 | -2.06% | 23만 |
|---|
| 2026.03.11 | ₩43,925 | ₩44,273 | ₩43,591 | ₩43,751 | -0.40% | 6.5만 |
|---|
| 2026.03.10 | ₩43,711 | ₩44,554 | ₩43,591 | ₩43,711 | 0.00% | 18.9만 |
|---|
| 2026.03.09 | ₩42,722 | ₩43,892 | ₩42,307 | ₩43,711 | +2.32% | 14만 |
|---|
| 2026.03.06 | ₩42,534 | ₩43,350 | ₩42,521 | ₩42,962 | +1.01% | 7.8만 |
|---|
| 2026.03.05 | ₩43,684 | ₩43,979 | ₩42,788 | ₩43,203 | -1.10% | 12.2만 |
|---|
| 2026.03.04 | ₩44,192 | ₩44,848 | ₩43,564 | ₩44,460 | +0.61% | 9.7만 |
|---|
| 2026.03.03 | ₩44,126 | ₩44,420 | ₩42,655 | ₩44,032 | -0.21% | 23.1만 |
|---|
| 2026.03.02 | ₩45,530 | ₩46,118 | ₩45,209 | ₩45,744 | +0.47% | 12.6만 |
|---|
| 2026.02.27 | ₩46,613 | ₩46,877 | ₩46,185 | ₩46,546 | -0.14% | 14.2만 |
|---|
| 2026.02.26 | ₩46,987 | ₩47,396 | ₩46,532 | ₩46,800 | -0.40% | 10.4만 |
|---|
| 2026.02.25 | ₩46,960 | ₩47,468 | ₩46,960 | ₩47,081 | +0.26% | 9.3만 |
|---|
| 2026.02.24 | ₩46,359 | ₩46,793 | ₩46,359 | ₩46,666 | +0.66% | 10.5만 |
|---|
| 2026.02.23 | ₩46,613 | ₩46,787 | ₩46,011 | ₩46,225 | -0.83% | 15.2만 |
|---|
| 2026.02.20 | ₩45,904 | ₩46,787 | ₩45,824 | ₩46,519 | +1.34% | 17.8만 |
|---|
| 2026.02.19 | ₩46,078 | ₩46,225 | ₩45,596 | ₩45,917 | -0.35% | 7.7만 |
|---|
| 2026.02.18 | ₩45,891 | ₩46,265 | ₩45,864 | ₩45,984 | +0.20% | 22.3만 |
|---|
| 2026.02.17 | ₩46,105 | ₩46,105 | ₩45,362 | ₩45,904 | -0.44% | 20.1만 |
|---|
| 2026.02.13 | ₩45,837 | ₩46,238 | ₩45,383 | ₩46,038 | +0.44% | 12.7만 |
|---|
| 2026.02.12 | ₩46,532 | ₩46,590 | ₩45,543 | ₩45,864 | -1.44% | 19.5만 |
|---|
| 2026.02.11 | ₩46,064 | ₩46,573 | ₩45,744 | ₩46,345 | +0.61% | 11.3만 |
|---|
| 2026.02.10 | ₩45,784 | ₩45,917 | ₩45,583 | ₩45,744 | -0.09% | 15.4만 |
|---|
| 2026.02.09 | ₩45,235 | ₩45,925 | ₩45,195 | ₩45,596 | +0.80% | 18.1만 |
|---|
| 2026.02.06 | ₩44,848 | ₩45,463 | ₩44,660 | ₩45,169 | +0.72% | 25만 |
|---|
| 2026.02.05 | ₩44,380 | ₩44,664 | ₩44,025 | ₩44,299 | -0.18% | 14.8만 |
|---|
| 2026.02.04 | ₩45,062 | ₩45,222 | ₩44,179 | ₩44,513 | -1.22% | 16.5만 |
|---|
| 2026.02.03 | ₩45,316 | ₩45,316 | ₩44,426 | ₩44,915 | -0.89% | 15.3만 |
|---|
| 2026.02.02 | ₩44,126 | ₩44,794 | ₩44,126 | ₩44,527 | +0.91% | 8.8만 |
|---|
| 2026.01.30 | ₩45,008 | ₩45,409 | ₩44,302 | ₩44,580 | -0.95% | 19.5만 |
|---|
| 2026.01.29 | ₩45,657 | ₩45,657 | ₩44,594 | ₩45,416 | -0.53% | 11.5만 |
|---|
| 2026.01.28 | ₩45,396 | ₩45,695 | ₩45,202 | ₩45,530 | +0.29% | 8.8만 |
|---|
| 2026.01.27 | ₩44,754 | ₩45,195 | ₩44,754 | ₩45,102 | +0.78% | 18.3만 |
|---|
| 2026.01.26 | ₩44,273 | ₩44,540 | ₩44,246 | ₩44,433 | +0.36% | 13.4만 |
|---|
| 2026.01.23 | ₩43,992 | ₩44,449 | ₩43,770 | ₩44,393 | +0.91% | 18.8만 |
|---|
| 2026.01.22 | ₩43,751 | ₩44,192 | ₩43,751 | ₩43,925 | +0.40% | 12.7만 |
|---|
| 2026.01.21 | ₩43,323 | ₩44,144 | ₩43,323 | ₩43,711 | +0.90% | 16.9만 |
|---|
| 2026.01.20 | ₩43,323 | ₩43,470 | ₩42,949 | ₩43,002 | -0.74% | 26.4만 |
|---|
| 2026.01.16 | ₩43,564 | ₩43,588 | ₩43,203 | ₩43,323 | -0.55% | 13.7만 |
|---|
| 2026.01.15 | ₩43,497 | ₩43,952 | ₩43,484 | ₩43,484 | -0.03% | 40.4만 |
|---|
| 2026.01.14 | ₩43,390 | ₩43,465 | ₩43,256 | ₩43,430 | +0.09% | 10만 |
|---|
| 2026.01.13 | ₩43,537 | ₩43,591 | ₩43,176 | ₩43,283 | -0.58% | 17.2만 |
|---|
| 2026.01.12 | ₩43,002 | ₩43,778 | ₩43,002 | ₩43,537 | +1.24% | 18.4만 |
|---|
| 2026.01.09 | ₩42,855 | ₩43,083 | ₩42,695 | ₩42,922 | +0.16% | 12.1만 |
|---|
| 2026.01.08 | ₩42,728 | ₩42,949 | ₩42,521 | ₩42,762 | +0.08% | 13.9만 |
|---|
| 2026.01.07 | ₩42,869 | ₩43,056 | ₩42,554 | ₩42,628 | -0.56% | 15.9만 |
|---|
| 2026.01.06 | ₩43,002 | ₩43,056 | ₩42,790 | ₩42,869 | -0.31% | 23.2만 |
|---|
| 2026.01.05 | ₩42,561 | ₩42,663 | ₩42,280 | ₩42,601 | +0.09% | 13.9만 |
|---|
| 2026.01.02 | ₩41,973 | ₩42,508 | ₩41,933 | ₩42,280 | +0.73% | 13.9만 |
|---|
| 2025.12.31 | ₩41,331 | ₩41,405 | ₩41,171 | ₩41,291 | -0.10% | 10.4만 |
|---|
| 2025.12.30 | ₩41,358 | ₩41,421 | ₩41,264 | ₩41,358 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩41,150 | ₩41,251 | ₩41,023 | ₩41,130 | -0.05% | 9.6만 |
|---|
| 2025.12.26 | ₩40,997 | ₩41,370 | ₩40,997 | ₩41,291 | +0.72% | 9.4만 |
|---|
| 2025.12.24 | ₩40,943 | ₩41,117 | ₩40,943 | ₩41,023 | +0.20% | 5만 |
|---|
| 2025.12.23 | ₩40,863 | ₩40,970 | ₩40,689 | ₩40,970 | +0.26% | 9.9만 |
|---|
| 2025.12.22 | ₩40,903 | ₩41,090 | ₩40,636 | ₩40,769 | -0.33% | 187만 |
|---|
| 2025.12.19 | ₩40,555 | ₩40,989 | ₩40,555 | ₩40,596 | +0.10% | 24.6만 |
|---|
| 2025.12.18 | ₩40,542 | ₩41,010 | ₩40,542 | ₩40,555 | +0.03% | 23.5만 |
|---|
| 2025.12.17 | ₩40,723 | ₩40,810 | ₩40,114 | ₩40,194 | -1.30% | 8.8만 |
|---|
| 2025.12.16 | ₩40,395 | ₩40,712 | ₩40,221 | ₩40,382 | -0.03% | 6.1만 |
|---|
| 2025.12.15 | ₩41,090 | ₩41,177 | ₩40,716 | ₩40,743 | -0.85% | 5.8만 |
|---|
| 2025.12.12 | ₩41,318 | ₩41,398 | ₩40,723 | ₩40,836 | -1.17% | 11.1만 |
|---|
| 2025.12.11 | ₩41,224 | ₩41,318 | ₩40,930 | ₩41,264 | +0.10% | 5.8만 |
|---|
| 2025.12.10 | ₩41,050 | ₩41,736 | ₩41,010 | ₩41,478 | +1.04% | 7.3만 |
|---|
| 2025.12.09 | ₩40,970 | ₩41,184 | ₩40,850 | ₩41,023 | +0.13% | 9.3만 |
|---|
| 2025.12.08 | ₩41,184 | ₩41,338 | ₩40,970 | ₩40,997 | -0.45% | 14.5만 |
|---|
| 2025.12.05 | ₩41,478 | ₩41,598 | ₩41,171 | ₩41,171 | -0.74% | 10.5만 |
|---|
| 2025.12.04 | ₩41,211 | ₩41,211 | ₩40,957 | ₩41,090 | -0.29% | 17.2만 |
|---|
| 2025.12.03 | ₩40,890 | ₩41,050 | ₩40,863 | ₩41,037 | +0.36% | 4.6만 |
|---|
| 2025.12.02 | ₩41,023 | ₩41,090 | ₩40,863 | ₩41,010 | -0.03% | 7.8만 |
|---|
| 2025.12.01 | ₩40,850 | ₩41,144 | ₩40,796 | ₩41,090 | +0.59% | 7.5만 |
|---|
| 2025.11.28 | ₩40,649 | ₩41,144 | ₩40,649 | ₩40,810 | +0.39% | 4만 |
|---|
| 2025.11.26 | ₩40,796 | ₩40,910 | ₩40,569 | ₩40,662 | -0.33% | 9.5만 |
|---|
| 2025.11.25 | ₩40,435 | ₩40,609 | ₩40,181 | ₩40,502 | +0.17% | 8.7만 |
|---|
| 2025.11.24 | ₩39,967 | ₩40,534 | ₩39,967 | ₩40,328 | +0.90% | 22.3만 |
|---|
| 2025.11.21 | ₩39,793 | ₩40,212 | ₩39,533 | ₩39,980 | +0.47% | 18.8만 |
|---|
| 2025.11.20 | ₩41,371 | ₩41,371 | ₩39,874 | ₩40,101 | -3.07% | 31.7만 |
|---|
| 2025.11.19 | ₩40,448 | ₩40,737 | ₩40,248 | ₩40,355 | -0.23% | 14.6만 |
|---|
| 2025.11.18 | ₩40,569 | ₩40,886 | ₩40,342 | ₩40,582 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩41,144 | ₩41,330 | ₩40,596 | ₩40,796 | -0.84% | 11.7만 |
|---|
| 2025.11.14 | ₩41,077 | ₩41,561 | ₩41,003 | ₩41,251 | +0.42% | 33만 |
|---|
| 2025.11.13 | ₩41,665 | ₩41,852 | ₩41,117 | ₩41,117 | -1.32% | 8만 |
|---|
| 2025.11.12 | ₩41,625 | ₩41,796 | ₩41,557 | ₩41,732 | +0.26% | 9.1만 |
|---|
| 2025.11.11 | ₩41,786 | ₩41,879 | ₩41,498 | ₩41,759 | -0.06% | 10.5만 |
|---|
| 2025.11.10 | ₩41,451 | ₩41,772 | ₩41,237 | ₩41,659 | +0.50% | 7.6만 |
|---|
| 2025.11.07 | ₩40,783 | ₩40,923 | ₩40,435 | ₩40,876 | +0.23% | 45만 |
|---|
| 2025.11.06 | ₩41,451 | ₩41,451 | ₩40,810 | ₩41,037 | -1.00% | 13.2만 |
|---|
| 2025.11.05 | ₩40,810 | ₩41,391 | ₩40,810 | ₩41,171 | +0.88% | 11.2만 |
|---|
| 2025.11.04 | ₩40,983 | ₩41,184 | ₩40,783 | ₩40,856 | -0.31% | 8.9만 |
|---|
| 2025.11.03 | ₩41,505 | ₩41,651 | ₩41,237 | ₩41,411 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩41,318 | ₩41,438 | ₩41,085 | ₩41,144 | -0.42% | 8.3만 |
|---|
| 2025.10.30 | ₩41,318 | ₩41,639 | ₩41,184 | ₩41,344 | +0.06% | 6.2만 |
|---|
| 2025.10.29 | ₩41,986 | ₩42,121 | ₩41,451 | ₩41,558 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩41,552 | ₩41,906 | ₩41,344 | ₩41,692 | +0.34% | 6.2만 |
|---|
| 2025.10.27 | ₩41,665 | ₩41,929 | ₩41,596 | ₩41,705 | +0.10% | 7.4만 |
|---|
| 2025.10.24 | ₩41,278 | ₩41,548 | ₩41,023 | ₩41,318 | +0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩40,876 | ₩41,144 | ₩40,876 | ₩41,090 | +0.52% | 5.1만 |
|---|
| 2025.10.22 | ₩40,883 | ₩41,077 | ₩40,526 | ₩40,708 | -0.43% | 5.4만 |
|---|
| 2025.10.21 | ₩41,050 | ₩41,130 | ₩40,716 | ₩40,716 | -0.81% | 4.2만 |
|---|
| 2025.10.20 | ₩40,863 | ₩41,318 | ₩40,863 | ₩41,171 | +0.75% | 4.4만 |
|---|
| 2025.10.17 | ₩40,422 | ₩40,957 | ₩40,422 | ₩40,863 | +1.09% | 4.8만 |
|---|
| 2025.10.16 | ₩40,689 | ₩41,064 | ₩40,555 | ₩40,649 | -0.10% | 5.2만 |
|---|
| 2025.10.15 | ₩40,355 | ₩40,555 | ₩40,288 | ₩40,382 | +0.07% | 8만 |
|---|
| 2025.10.14 | ₩39,980 | ₩40,317 | ₩39,553 | ₩39,900 | -0.20% | 3.8만 |
|---|
| 2025.10.13 | ₩40,114 | ₩40,288 | ₩40,047 | ₩40,154 | +0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩40,515 | ₩40,676 | ₩38,924 | ₩39,245 | -3.14% | 7.1만 |
|---|