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 | ₩47,480 | ₩47,647 | ₩47,260 | ₩47,554 | +0.15% | 148.6만 |
| 2026.10.08 | ₩47,460 | ₩47,460 | ₩46,871 | ₩47,007 | -0.96% | 6.9만 |
| 2026.10.07 | ₩47,580 | ₩47,821 | ₩47,367 | ₩47,674 | +0.20% | 7.2만 |
| 2026.10.06 | ₩48,401 | ₩48,420 | ₩48,087 | ₩48,248 | -0.32% | 2.8만 |
| 2026.10.05 | ₩48,421 | ₩48,594 | ₩48,141 | ₩48,408 | -0.03% | 4.3만 |
| 2026.10.02 | ₩47,887 | ₩48,007 | ₩47,567 | ₩47,867 | -0.04% | 9.2만 |
| 2026.10.01 | ₩47,420 | ₩47,527 | ₩47,113 | ₩47,500 | +0.17% | 4.9만 |
| 2026.09.30 | ₩47,667 | ₩47,807 | ₩47,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,420 |
| -0.52% |
| 5.8만 |
| 2026.09.29 | ₩47,754 | ₩47,954 | ₩47,594 | ₩47,767 | +0.03% | 4.1만 |
|---|
| 2026.09.28 | ₩47,847 | ₩48,141 | ₩47,367 | ₩47,782 | -0.14% | 4.7만 |
|---|
| 2026.09.25 | ₩47,994 | ₩48,288 | ₩47,907 | ₩48,288 | +0.61% | 1.8만 |
|---|
| 2026.09.24 | ₩48,021 | ₩48,368 | ₩47,707 | ₩47,994 | -0.06% | 21.7만 |
|---|
| 2026.09.23 | ₩48,354 | ₩48,568 | ₩47,950 | ₩48,087 | -0.55% | 10.3만 |
|---|
| 2026.09.22 | ₩48,715 | ₩48,928 | ₩48,445 | ₩48,848 | +0.27% | 6.5만 |
|---|
| 2026.09.21 | ₩48,514 | ₩49,008 | ₩48,274 | ₩48,821 | +0.63% | 9만 |
|---|
| 2026.09.18 | ₩47,834 | ₩47,834 | ₩47,406 | ₩47,767 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩48,074 | ₩48,381 | ₩48,031 | ₩48,254 | +0.37% | 5.4만 |
|---|
| 2026.09.16 | ₩48,021 | ₩48,021 | ₩47,320 | ₩47,474 | -1.14% | 29.6만 |
|---|
| 2026.09.15 | ₩47,834 | ₩47,834 | ₩47,527 | ₩47,634 | -0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩48,061 | ₩48,221 | ₩47,754 | ₩47,914 | -0.31% | 75.9만 |
|---|
| 2026.09.11 | ₩49,008 | ₩49,048 | ₩48,741 | ₩48,848 | -0.33% | 3.8만 |
|---|
| 2026.09.10 | ₩48,781 | ₩48,781 | ₩48,288 | ₩48,528 | -0.52% | 3.6만 |
|---|
| 2026.09.09 | ₩49,435 | ₩49,629 | ₩49,302 | ₩49,366 | -0.14% | 3.7만 |
|---|
| 2026.09.08 | ₩49,542 | ₩49,982 | ₩49,382 | ₩49,649 | +0.22% | 15.5만 |
|---|
| 2026.09.04 | ₩48,795 | ₩49,368 | ₩48,795 | ₩49,350 | +1.14% | 4.9만 |
|---|
| 2026.09.03 | ₩48,408 | ₩48,808 | ₩48,197 | ₩48,688 | +0.58% | 5.5만 |
|---|
| 2026.09.02 | ₩48,234 | ₩48,448 | ₩48,194 | ₩48,408 | +0.36% | 3만 |
|---|
| 2026.09.01 | ₩48,341 | ₩48,568 | ₩48,041 | ₩48,221 | -0.25% | 2.8만 |
|---|
| 2026.08.31 | ₩48,274 | ₩48,461 | ₩47,994 | ₩48,261 | -0.03% | 6만 |
|---|
| 2026.08.28 | ₩48,394 | ₩48,501 | ₩48,074 | ₩48,081 | -0.65% | 3.1만 |
|---|
| 2026.08.27 | ₩48,368 | ₩48,667 | ₩48,168 | ₩48,358 | -0.02% | 4만 |
|---|
| 2026.08.26 | ₩48,368 | ₩48,513 | ₩48,298 | ₩48,382 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩48,034 | ₩48,394 | ₩47,994 | ₩48,394 | +0.75% | 4.1만 |
|---|
| 2026.08.24 | ₩48,007 | ₩48,007 | ₩47,502 | ₩47,721 | -0.60% | 4.2만 |
|---|
| 2026.08.21 | ₩48,381 | ₩48,408 | ₩48,074 | ₩48,141 | -0.50% | 6만 |
|---|
| 2026.08.20 | ₩47,794 | ₩47,981 | ₩47,580 | ₩47,847 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩48,114 | ₩48,114 | ₩47,514 | ₩47,667 | -0.93% | 3.6만 |
|---|
| 2026.08.18 | ₩47,660 | ₩47,711 | ₩46,967 | ₩47,033 | -1.32% | 5.6만 |
|---|
| 2026.08.17 | ₩48,274 | ₩48,824 | ₩48,222 | ₩48,368 | +0.19% | 7.3만 |
|---|
| 2026.08.14 | ₩48,221 | ₩48,261 | ₩47,954 | ₩48,087 | -0.28% | 3.6만 |
|---|
| 2026.08.13 | ₩47,741 | ₩48,261 | ₩47,741 | ₩48,103 | +0.76% | 5.8만 |
|---|
| 2026.08.12 | ₩48,061 | ₩48,061 | ₩47,767 | ₩47,867 | -0.40% | 4.1만 |
|---|
| 2026.08.11 | ₩47,487 | ₩47,567 | ₩47,160 | ₩47,327 | -0.34% | 10.6만 |
|---|
| 2026.08.10 | ₩46,887 | ₩47,234 | ₩46,887 | ₩47,127 | +0.51% | 7만 |
|---|
| 2026.08.07 | ₩47,607 | ₩47,647 | ₩47,061 | ₩47,498 | -0.23% | 5만 |
|---|
| 2026.08.06 | ₩46,940 | ₩47,472 | ₩46,686 | ₩47,059 | +0.25% | 8.1만 |
|---|
| 2026.08.05 | ₩47,647 | ₩47,647 | ₩47,300 | ₩47,394 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩47,060 | ₩47,794 | ₩47,060 | ₩47,754 | +1.47% | 7.4만 |
|---|
| 2026.08.03 | ₩46,366 | ₩46,767 | ₩45,966 | ₩46,690 | +0.70% | 10.1만 |
|---|
| 2026.07.31 | ₩46,967 | ₩47,179 | ₩46,213 | ₩46,446 | -1.11% | 4.9만 |
|---|
| 2026.07.30 | ₩45,712 | ₩46,513 | ₩45,712 | ₩46,380 | +1.46% | 4.2만 |
|---|
| 2026.07.29 | ₩45,219 | ₩45,672 | ₩44,605 | ₩44,765 | -1.00% | 7.2만 |
|---|
| 2026.07.28 | ₩45,099 | ₩45,638 | ₩44,992 | ₩45,499 | +0.89% | 4.2만 |
|---|
| 2026.07.27 | ₩46,326 | ₩46,398 | ₩45,526 | ₩46,006 | -0.69% | 21.6만 |
|---|
| 2026.07.24 | ₩46,406 | ₩46,406 | ₩45,779 | ₩45,779 | -1.35% | 10.1만 |
|---|
| 2026.07.23 | ₩46,420 | ₩46,880 | ₩46,366 | ₩46,593 | +0.37% | 4.4만 |
|---|
| 2026.07.22 | ₩46,673 | ₩46,976 | ₩46,673 | ₩46,787 | +0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩46,873 | ₩47,179 | ₩46,726 | ₩47,073 | +0.43% | 4.4만 |
|---|
| 2026.07.20 | ₩46,233 | ₩46,406 | ₩45,966 | ₩46,059 | -0.38% | 8.9만 |
|---|
| 2026.07.17 | ₩45,325 | ₩46,340 | ₩45,099 | ₩45,873 | +1.21% | 7.4만 |
|---|
| 2026.07.16 | ₩46,433 | ₩46,620 | ₩46,219 | ₩46,246 | -0.40% | 6.3만 |
|---|
| 2026.07.15 | ₩47,127 | ₩47,140 | ₩46,393 | ₩47,020 | -0.23% | 4.9만 |
|---|
| 2026.07.14 | ₩46,953 | ₩47,193 | ₩46,752 | ₩47,180 | +0.48% | 4만 |
|---|
| 2026.07.13 | ₩46,847 | ₩46,913 | ₩46,274 | ₩46,460 | -0.83% | 6만 |
|---|
| 2026.07.10 | ₩47,447 | ₩47,994 | ₩47,380 | ₩47,901 | +0.96% | 4.2만 |
|---|
| 2026.07.09 | ₩47,741 | ₩47,901 | ₩47,567 | ₩47,807 | +0.14% | 5.9만 |
|---|
| 2026.07.08 | ₩47,007 | ₩47,701 | ₩46,913 | ₩47,647 | +1.36% | 18.4만 |
|---|
| 2026.07.07 | ₩47,460 | ₩47,594 | ₩46,993 | ₩47,314 | -0.31% | 6.1만 |
|---|
| 2026.07.06 | ₩48,021 | ₩48,528 | ₩48,021 | ₩48,368 | +0.72% | 5.4만 |
|---|
| 2026.07.02 | ₩47,527 | ₩48,007 | ₩46,500 | ₩47,047 | -1.01% | 10.5만 |
|---|
| 2026.07.01 | ₩47,781 | ₩47,927 | ₩47,394 | ₩47,420 | -0.75% | 4.9만 |
|---|
| 2026.06.30 | ₩48,087 | ₩48,594 | ₩47,874 | ₩48,474 | +0.80% | 3만 |
|---|
| 2026.06.29 | ₩47,781 | ₩48,087 | ₩47,093 | ₩48,007 | +0.47% | 3.9만 |
|---|
| 2026.06.26 | ₩47,380 | ₩48,127 | ₩47,240 | ₩47,801 | +0.89% | 5.2만 |
|---|
| 2026.06.25 | ₩48,474 | ₩48,474 | ₩47,701 | ₩48,061 | -0.85% | 5.4만 |
|---|
| 2026.06.24 | ₩47,887 | ₩47,967 | ₩47,300 | ₩47,634 | -0.53% | 5.9만 |
|---|
| 2026.06.23 | ₩48,007 | ₩48,434 | ₩47,674 | ₩47,887 | -0.25% | 14.6만 |
|---|
| 2026.06.22 | ₩50,462 | ₩50,683 | ₩50,222 | ₩50,449 | -0.03% | 10만 |
|---|
| 2026.06.18 | ₩49,742 | ₩50,302 | ₩49,689 | ₩50,196 | +0.91% | 4.7만 |
|---|
| 2026.06.17 | ₩50,196 | ₩50,476 | ₩49,448 | ₩49,448 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩50,249 | ₩50,449 | ₩49,649 | ₩49,662 | -1.17% | 4.6만 |
|---|
| 2026.06.15 | ₩50,543 | ₩50,640 | ₩50,249 | ₩50,436 | -0.21% | 12.5만 |
|---|
| 2026.06.12 | ₩49,155 | ₩49,468 | ₩48,768 | ₩49,222 | +0.14% | 10.1만 |
|---|
| 2026.06.11 | ₩47,647 | ₩49,188 | ₩47,634 | ₩49,115 | +3.08% | 5.7만 |
|---|
| 2026.06.10 | ₩47,847 | ₩48,221 | ₩47,193 | ₩47,193 | -1.37% | 21.9만 |
|---|
| 2026.06.09 | ₩48,875 | ₩49,008 | ₩46,900 | ₩47,861 | -2.07% | 13.2만 |
|---|
| 2026.06.08 | ₩47,927 | ₩48,181 | ₩47,687 | ₩47,914 | -0.03% | 11.3만 |
|---|
| 2026.06.05 | ₩48,581 | ₩48,581 | ₩46,900 | ₩46,913 | -3.43% | 16.3만 |
|---|
| 2026.06.04 | ₩49,542 | ₩50,156 | ₩49,402 | ₩49,889 | +0.70% | 4만 |
|---|
| 2026.06.03 | ₩50,756 | ₩50,756 | ₩50,036 | ₩50,262 | -0.97% | 9.6만 |
|---|
| 2026.06.02 | ₩50,836 | ₩51,124 | ₩50,603 | ₩51,010 | +0.34% | 4만 |
|---|
| 2026.06.01 | ₩50,182 | ₩50,783 | ₩49,875 | ₩50,556 | +0.74% | 16.4만 |
|---|
| 2026.05.29 | ₩49,782 | ₩49,889 | ₩49,422 | ₩49,502 | -0.56% | 8.3만 |
|---|
| 2026.05.28 | ₩48,981 | ₩49,650 | ₩48,701 | ₩49,569 | +1.20% | 18.5만 |
|---|
| 2026.05.27 | ₩49,635 | ₩49,671 | ₩49,028 | ₩49,355 | -0.56% | 6.9만 |
|---|
| 2026.05.26 | ₩48,701 | ₩49,474 | ₩48,701 | ₩49,328 | +1.29% | 248.1만 |
|---|
| 2026.05.22 | ₩48,021 | ₩48,261 | ₩47,660 | ₩47,794 | -0.47% | 7.6만 |
|---|
| 2026.05.21 | ₩47,540 | ₩48,328 | ₩47,460 | ₩47,914 | +0.79% | 4.4만 |
|---|
| 2026.05.20 | ₩47,140 | ₩47,749 | ₩47,087 | ₩47,607 | +0.99% | 4.3만 |
|---|
| 2026.05.19 | ₩46,660 | ₩47,374 | ₩46,433 | ₩46,927 | +0.57% | 6만 |
|---|
| 2026.05.18 | ₩47,947 | ₩48,041 | ₩46,913 | ₩47,180 | -1.60% | 21.5만 |
|---|
| 2026.05.15 | ₩47,487 | ₩47,994 | ₩47,460 | ₩47,527 | +0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩48,741 | ₩49,075 | ₩48,675 | ₩48,795 | +0.11% | 5만 |
|---|
| 2026.05.13 | ₩48,408 | ₩48,955 | ₩48,368 | ₩48,641 | +0.48% | 4.9만 |
|---|
| 2026.05.12 | ₩48,368 | ₩48,568 | ₩47,394 | ₩47,847 | -1.08% | 9.8만 |
|---|
| 2026.05.11 | ₩49,235 | ₩49,555 | ₩49,128 | ₩49,235 | 0.00% | 9.2만 |
|---|
| 2026.05.08 | ₩48,928 | ₩49,368 | ₩48,928 | ₩49,168 | +0.49% | 6.4만 |
|---|
| 2026.05.07 | ₩48,981 | ₩49,015 | ₩48,168 | ₩48,341 | -1.31% | 7.1만 |
|---|
| 2026.05.06 | ₩48,208 | ₩49,155 | ₩48,208 | ₩48,795 | +1.22% | 9.1만 |
|---|
| 2026.05.05 | ₩47,100 | ₩47,861 | ₩47,100 | ₩47,540 | +0.93% | 5.7만 |
|---|
| 2026.05.04 | ₩47,060 | ₩47,234 | ₩46,613 | ₩46,673 | -0.82% | 7.5만 |
|---|
| 2026.05.01 | ₩46,673 | ₩47,367 | ₩46,673 | ₩47,080 | +0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩46,286 | ₩47,033 | ₩46,206 | ₩46,900 | +1.33% | 5만 |
|---|
| 2026.04.29 | ₩46,460 | ₩46,726 | ₩46,033 | ₩46,193 | -0.57% | 2.9만 |
|---|
| 2026.04.28 | ₩46,233 | ₩46,686 | ₩46,046 | ₩46,233 | 0.00% | 5.3만 |
|---|
| 2026.04.27 | ₩46,927 | ₩47,140 | ₩46,593 | ₩46,620 | -0.65% | 6.6만 |
|---|
| 2026.04.24 | ₩46,526 | ₩46,833 | ₩46,286 | ₩46,646 | +0.26% | 6.2만 |
|---|
| 2026.04.23 | ₩46,259 | ₩46,593 | ₩45,632 | ₩45,953 | -0.66% | 6.2만 |
|---|
| 2026.04.22 | ₩46,273 | ₩46,700 | ₩46,153 | ₩46,500 | +0.49% | 5.6만 |
|---|
| 2026.04.21 | ₩46,460 | ₩46,500 | ₩45,632 | ₩45,859 | -1.29% | 5.1만 |
|---|
| 2026.04.20 | ₩46,300 | ₩46,633 | ₩46,073 | ₩46,273 | -0.06% | 4.3만 |
|---|
| 2026.04.17 | ₩46,380 | ₩47,020 | ₩46,206 | ₩46,660 | +0.60% | 6만 |
|---|
| 2026.04.16 | ₩45,966 | ₩46,153 | ₩45,606 | ₩45,779 | -0.41% | 7.3만 |
|---|
| 2026.04.15 | ₩45,726 | ₩45,893 | ₩45,392 | ₩45,726 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩45,165 | ₩45,993 | ₩45,165 | ₩45,686 | +1.15% | 8.1만 |
|---|
| 2026.04.13 | ₩44,472 | ₩45,165 | ₩44,245 | ₩45,005 | +1.20% | 6.4만 |
|---|
| 2026.04.10 | ₩44,945 | ₩45,076 | ₩44,632 | ₩44,885 | -0.13% | 7.4만 |
|---|
| 2026.04.09 | ₩44,231 | ₩44,883 | ₩43,967 | ₩44,432 | +0.45% | 9.6만 |
|---|
| 2026.04.08 | ₩44,725 | ₩45,245 | ₩44,258 | ₩44,578 | -0.33% | 31.1만 |
|---|
| 2026.04.07 | ₩42,710 | ₩42,830 | ₩42,163 | ₩42,724 | +0.03% | 26.5만 |
|---|
| 2026.04.06 | ₩42,483 | ₩42,897 | ₩42,350 | ₩42,510 | +0.06% | 7.3만 |
|---|
| 2026.04.02 | ₩41,363 | ₩42,417 | ₩41,363 | ₩42,057 | +1.68% | 45.4만 |
|---|
| 2026.04.01 | ₩42,483 | ₩43,024 | ₩42,337 | ₩42,624 | +0.33% | 9.1만 |
|---|
| 2026.03.31 | ₩41,056 | ₩42,197 | ₩41,056 | ₩42,137 | +2.63% | 6.4만 |
|---|
| 2026.03.30 | ₩41,269 | ₩41,503 | ₩40,365 | ₩40,816 | -1.10% | 13.1만 |
|---|
| 2026.03.27 | ₩41,376 | ₩41,536 | ₩40,962 | ₩41,069 | -0.74% | 14.2만 |
|---|
| 2026.03.26 | ₩41,936 | ₩42,430 | ₩41,243 | ₩41,243 | -1.65% | 14.3만 |
|---|
| 2026.03.25 | ₩42,790 | ₩43,124 | ₩42,363 | ₩42,657 | -0.31% | 7.5만 |
|---|
| 2026.03.24 | ₩41,963 | ₩42,736 | ₩41,963 | ₩42,163 | +0.48% | 31.1만 |
|---|
| 2026.03.23 | ₩42,430 | ₩43,217 | ₩42,290 | ₩42,804 | +0.88% | 7.5만 |
|---|
| 2026.03.20 | ₩42,564 | ₩42,602 | ₩41,429 | ₩41,549 | -2.38% | 11.5만 |
|---|
| 2026.03.19 | ₩42,510 | ₩43,271 | ₩42,317 | ₩43,124 | +1.44% | 6.5만 |
|---|
| 2026.03.18 | ₩43,511 | ₩43,698 | ₩42,804 | ₩42,857 | -1.50% | 3.9만 |
|---|
| 2026.03.17 | ₩43,711 | ₩44,055 | ₩43,578 | ₩43,698 | -0.03% | 4.2만 |
|---|
| 2026.03.16 | ₩43,244 | ₩43,655 | ₩42,964 | ₩43,231 | -0.03% | 7.2만 |
|---|
| 2026.03.13 | ₩43,057 | ₩43,284 | ₩42,310 | ₩42,363 | -1.61% | 5.4만 |
|---|
| 2026.03.12 | ₩43,337 | ₩43,337 | ₩42,377 | ₩42,443 | -2.06% | 23만 |
|---|
| 2026.03.11 | ₩43,831 | ₩44,178 | ₩43,498 | ₩43,658 | -0.40% | 6.5만 |
|---|
| 2026.03.10 | ₩43,618 | ₩44,458 | ₩43,498 | ₩43,618 | 0.00% | 18.9만 |
|---|
| 2026.03.09 | ₩42,630 | ₩43,798 | ₩42,217 | ₩43,618 | +2.32% | 14만 |
|---|
| 2026.03.06 | ₩42,443 | ₩43,257 | ₩42,430 | ₩42,870 | +1.01% | 7.8만 |
|---|
| 2026.03.05 | ₩43,591 | ₩43,884 | ₩42,697 | ₩43,111 | -1.10% | 12.2만 |
|---|
| 2026.03.04 | ₩44,098 | ₩44,752 | ₩43,471 | ₩44,365 | +0.61% | 9.7만 |
|---|
| 2026.03.03 | ₩44,031 | ₩44,325 | ₩42,564 | ₩43,938 | -0.21% | 23.1만 |
|---|
| 2026.03.02 | ₩45,432 | ₩46,019 | ₩45,112 | ₩45,646 | +0.47% | 12.6만 |
|---|
| 2026.02.27 | ₩46,513 | ₩46,777 | ₩46,086 | ₩46,446 | -0.14% | 14.2만 |
|---|
| 2026.02.26 | ₩46,887 | ₩47,295 | ₩46,433 | ₩46,700 | -0.40% | 10.4만 |
|---|
| 2026.02.25 | ₩46,860 | ₩47,367 | ₩46,860 | ₩46,980 | +0.26% | 9.3만 |
|---|
| 2026.02.24 | ₩46,259 | ₩46,693 | ₩46,259 | ₩46,566 | +0.66% | 10.5만 |
|---|
| 2026.02.23 | ₩46,513 | ₩46,686 | ₩45,913 | ₩46,126 | -0.83% | 15.2만 |
|---|
| 2026.02.20 | ₩45,806 | ₩46,686 | ₩45,726 | ₩46,420 | +1.34% | 17.8만 |
|---|
| 2026.02.19 | ₩45,979 | ₩46,126 | ₩45,499 | ₩45,819 | -0.35% | 7.7만 |
|---|
| 2026.02.18 | ₩45,792 | ₩46,166 | ₩45,766 | ₩45,886 | +0.20% | 22.3만 |
|---|
| 2026.02.17 | ₩46,006 | ₩46,006 | ₩45,265 | ₩45,806 | -0.44% | 20.1만 |
|---|
| 2026.02.13 | ₩45,739 | ₩46,139 | ₩45,285 | ₩45,939 | +0.44% | 12.7만 |
|---|
| 2026.02.12 | ₩46,433 | ₩46,490 | ₩45,446 | ₩45,766 | -1.44% | 19.5만 |
|---|
| 2026.02.11 | ₩45,966 | ₩46,473 | ₩45,646 | ₩46,246 | +0.61% | 11.3만 |
|---|
| 2026.02.10 | ₩45,686 | ₩45,819 | ₩45,486 | ₩45,646 | -0.09% | 15.4만 |
|---|
| 2026.02.09 | ₩45,139 | ₩45,827 | ₩45,099 | ₩45,499 | +0.80% | 18.1만 |
|---|
| 2026.02.06 | ₩44,752 | ₩45,366 | ₩44,565 | ₩45,072 | +0.72% | 25만 |
|---|
| 2026.02.05 | ₩44,285 | ₩44,569 | ₩43,931 | ₩44,205 | -0.18% | 14.8만 |
|---|
| 2026.02.04 | ₩44,965 | ₩45,125 | ₩44,085 | ₩44,418 | -1.22% | 16.5만 |
|---|
| 2026.02.03 | ₩45,219 | ₩45,219 | ₩44,331 | ₩44,818 | -0.89% | 15.3만 |
|---|
| 2026.02.02 | ₩44,031 | ₩44,698 | ₩44,031 | ₩44,432 | +0.91% | 8.8만 |
|---|
| 2026.01.30 | ₩44,912 | ₩45,312 | ₩44,207 | ₩44,485 | -0.95% | 19.5만 |
|---|
| 2026.01.29 | ₩45,559 | ₩45,559 | ₩44,498 | ₩45,319 | -0.53% | 11.5만 |
|---|
| 2026.01.28 | ₩45,299 | ₩45,598 | ₩45,105 | ₩45,432 | +0.29% | 8.8만 |
|---|
| 2026.01.27 | ₩44,658 | ₩45,099 | ₩44,658 | ₩45,005 | +0.78% | 18.3만 |
|---|
| 2026.01.26 | ₩44,178 | ₩44,445 | ₩44,151 | ₩44,338 | +0.36% | 13.4만 |
|---|
| 2026.01.23 | ₩43,898 | ₩44,354 | ₩43,676 | ₩44,298 | +0.91% | 18.8만 |
|---|
| 2026.01.22 | ₩43,658 | ₩44,098 | ₩43,658 | ₩43,831 | +0.40% | 12.7만 |
|---|
| 2026.01.21 | ₩43,231 | ₩44,050 | ₩43,231 | ₩43,618 | +0.90% | 16.9만 |
|---|
| 2026.01.20 | ₩43,231 | ₩43,377 | ₩42,857 | ₩42,910 | -0.74% | 26.4만 |
|---|
| 2026.01.16 | ₩43,471 | ₩43,495 | ₩43,111 | ₩43,231 | -0.55% | 13.7만 |
|---|
| 2026.01.15 | ₩43,404 | ₩43,858 | ₩43,391 | ₩43,391 | -0.03% | 40.4만 |
|---|
| 2026.01.14 | ₩43,297 | ₩43,372 | ₩43,164 | ₩43,337 | +0.09% | 10만 |
|---|
| 2026.01.13 | ₩43,444 | ₩43,498 | ₩43,084 | ₩43,191 | -0.58% | 17.2만 |
|---|
| 2026.01.12 | ₩42,910 | ₩43,684 | ₩42,910 | ₩43,444 | +1.24% | 18.4만 |
|---|
| 2026.01.09 | ₩42,764 | ₩42,991 | ₩42,604 | ₩42,830 | +0.16% | 12.1만 |
|---|
| 2026.01.08 | ₩42,637 | ₩42,857 | ₩42,430 | ₩42,670 | +0.08% | 13.9만 |
|---|
| 2026.01.07 | ₩42,777 | ₩42,964 | ₩42,463 | ₩42,537 | -0.56% | 15.9만 |
|---|
| 2026.01.06 | ₩42,910 | ₩42,964 | ₩42,698 | ₩42,777 | -0.31% | 23.2만 |
|---|
| 2026.01.05 | ₩42,470 | ₩42,572 | ₩42,190 | ₩42,510 | +0.09% | 13.9만 |
|---|
| 2026.01.02 | ₩41,883 | ₩42,417 | ₩41,843 | ₩42,190 | +0.73% | 13.9만 |
|---|
| 2025.12.31 | ₩41,243 | ₩41,316 | ₩41,082 | ₩41,203 | -0.10% | 10.4만 |
|---|
| 2025.12.30 | ₩41,269 | ₩41,332 | ₩41,176 | ₩41,269 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩41,062 | ₩41,163 | ₩40,936 | ₩41,042 | -0.05% | 9.6만 |
|---|
| 2025.12.26 | ₩40,909 | ₩41,281 | ₩40,909 | ₩41,203 | +0.72% | 9.4만 |
|---|
| 2025.12.24 | ₩40,856 | ₩41,029 | ₩40,856 | ₩40,936 | +0.20% | 5만 |
|---|
| 2025.12.23 | ₩40,776 | ₩40,882 | ₩40,602 | ₩40,882 | +0.26% | 9.9만 |
|---|
| 2025.12.22 | ₩40,816 | ₩41,002 | ₩40,549 | ₩40,682 | -0.33% | 187만 |
|---|
| 2025.12.19 | ₩40,469 | ₩40,901 | ₩40,469 | ₩40,509 | +0.10% | 24.6만 |
|---|
| 2025.12.18 | ₩40,455 | ₩40,922 | ₩40,455 | ₩40,469 | +0.03% | 23.5만 |
|---|
| 2025.12.17 | ₩40,635 | ₩40,722 | ₩40,028 | ₩40,108 | -1.30% | 8.8만 |
|---|
| 2025.12.16 | ₩40,309 | ₩40,625 | ₩40,135 | ₩40,295 | -0.03% | 6.1만 |
|---|
| 2025.12.15 | ₩41,002 | ₩41,089 | ₩40,629 | ₩40,656 | -0.85% | 5.8만 |
|---|
| 2025.12.12 | ₩41,229 | ₩41,309 | ₩40,635 | ₩40,749 | -1.17% | 11.1만 |
|---|
| 2025.12.11 | ₩41,136 | ₩41,229 | ₩40,842 | ₩41,176 | +0.10% | 5.8만 |
|---|
| 2025.12.10 | ₩40,962 | ₩41,647 | ₩40,922 | ₩41,389 | +1.04% | 7.3만 |
|---|
| 2025.12.09 | ₩40,882 | ₩41,096 | ₩40,762 | ₩40,936 | +0.13% | 9.3만 |
|---|
| 2025.12.08 | ₩41,096 | ₩41,249 | ₩40,882 | ₩40,909 | -0.45% | 14.5만 |
|---|
| 2025.12.05 | ₩41,389 | ₩41,509 | ₩41,082 | ₩41,082 | -0.74% | 10.5만 |
|---|
| 2025.12.04 | ₩41,123 | ₩41,123 | ₩40,869 | ₩41,002 | -0.29% | 17.2만 |
|---|
| 2025.12.03 | ₩40,802 | ₩40,962 | ₩40,776 | ₩40,949 | +0.36% | 4.6만 |
|---|
| 2025.12.02 | ₩40,936 | ₩41,002 | ₩40,776 | ₩40,922 | -0.03% | 7.8만 |
|---|
| 2025.12.01 | ₩40,762 | ₩41,056 | ₩40,709 | ₩41,002 | +0.59% | 7.5만 |
|---|
| 2025.11.28 | ₩40,562 | ₩41,056 | ₩40,562 | ₩40,722 | +0.39% | 4만 |
|---|
| 2025.11.26 | ₩40,709 | ₩40,822 | ₩40,482 | ₩40,575 | -0.33% | 9.5만 |
|---|
| 2025.11.25 | ₩40,349 | ₩40,522 | ₩40,095 | ₩40,415 | +0.17% | 8.7만 |
|---|
| 2025.11.24 | ₩39,882 | ₩40,447 | ₩39,882 | ₩40,242 | +0.90% | 22.3만 |
|---|
| 2025.11.21 | ₩39,708 | ₩40,126 | ₩39,448 | ₩39,895 | +0.47% | 18.8만 |
|---|
| 2025.11.20 | ₩41,283 | ₩41,283 | ₩39,788 | ₩40,015 | -3.07% | 31.7만 |
|---|
| 2025.11.19 | ₩40,362 | ₩40,650 | ₩40,162 | ₩40,269 | -0.23% | 14.6만 |
|---|
| 2025.11.18 | ₩40,482 | ₩40,798 | ₩40,255 | ₩40,495 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩41,056 | ₩41,241 | ₩40,509 | ₩40,709 | -0.84% | 11.7만 |
|---|
| 2025.11.14 | ₩40,989 | ₩41,472 | ₩40,916 | ₩41,163 | +0.42% | 33만 |
|---|
| 2025.11.13 | ₩41,576 | ₩41,763 | ₩41,029 | ₩41,029 | -1.32% | 8만 |
|---|
| 2025.11.12 | ₩41,536 | ₩41,707 | ₩41,468 | ₩41,643 | +0.26% | 9.1만 |
|---|
| 2025.11.11 | ₩41,696 | ₩41,790 | ₩41,409 | ₩41,670 | -0.06% | 10.5만 |
|---|
| 2025.11.10 | ₩41,363 | ₩41,683 | ₩41,149 | ₩41,569 | +0.50% | 7.6만 |
|---|
| 2025.11.07 | ₩40,696 | ₩40,836 | ₩40,349 | ₩40,789 | +0.23% | 45만 |
|---|
| 2025.11.06 | ₩41,363 | ₩41,363 | ₩40,722 | ₩40,949 | -1.00% | 13.2만 |
|---|
| 2025.11.05 | ₩40,722 | ₩41,303 | ₩40,722 | ₩41,082 | +0.88% | 11.2만 |
|---|
| 2025.11.04 | ₩40,896 | ₩41,096 | ₩40,696 | ₩40,769 | -0.31% | 8.9만 |
|---|
| 2025.11.03 | ₩41,416 | ₩41,561 | ₩41,149 | ₩41,323 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩41,229 | ₩41,349 | ₩40,997 | ₩41,056 | -0.42% | 8.3만 |
|---|
| 2025.10.30 | ₩41,229 | ₩41,549 | ₩41,096 | ₩41,256 | +0.06% | 6.2만 |
|---|
| 2025.10.29 | ₩41,896 | ₩42,031 | ₩41,363 | ₩41,469 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩41,463 | ₩41,816 | ₩41,256 | ₩41,603 | +0.34% | 6.2만 |
|---|
| 2025.10.27 | ₩41,576 | ₩41,839 | ₩41,507 | ₩41,616 | +0.10% | 7.4만 |
|---|
| 2025.10.24 | ₩41,189 | ₩41,459 | ₩40,936 | ₩41,229 | +0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩40,789 | ₩41,056 | ₩40,789 | ₩41,002 | +0.52% | 5.1만 |
|---|
| 2025.10.22 | ₩40,796 | ₩40,989 | ₩40,439 | ₩40,621 | -0.43% | 5.4만 |
|---|
| 2025.10.21 | ₩40,962 | ₩41,042 | ₩40,629 | ₩40,629 | -0.81% | 4.2만 |
|---|
| 2025.10.20 | ₩40,776 | ₩41,229 | ₩40,776 | ₩41,082 | +0.75% | 4.4만 |
|---|
| 2025.10.17 | ₩40,335 | ₩40,869 | ₩40,335 | ₩40,776 | +1.09% | 4.8만 |
|---|
| 2025.10.16 | ₩40,602 | ₩40,976 | ₩40,469 | ₩40,562 | -0.10% | 5.2만 |
|---|
| 2025.10.15 | ₩40,269 | ₩40,469 | ₩40,202 | ₩40,295 | +0.07% | 8만 |
|---|
| 2025.10.14 | ₩39,895 | ₩40,231 | ₩39,468 | ₩39,815 | -0.20% | 3.8만 |
|---|
| 2025.10.13 | ₩40,028 | ₩40,202 | ₩39,962 | ₩40,068 | +0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩40,429 | ₩40,589 | ₩38,841 | ₩39,161 | -3.14% | 7.1만 |
|---|