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 | ₩47,498 | ₩47,665 | ₩47,278 | ₩47,572 | +0.15% | 148.6만 |
| 2026.10.08 | ₩47,478 | ₩47,478 | ₩46,888 | ₩47,024 | -0.96% | 6.9만 |
| 2026.10.07 | ₩47,598 | ₩47,839 | ₩47,385 | ₩47,692 | +0.20% | 7.2만 |
| 2026.10.06 | ₩48,419 | ₩48,438 | ₩48,105 | ₩48,266 | -0.32% | 2.8만 |
| 2026.10.05 | ₩48,439 | ₩48,613 | ₩48,159 | ₩48,426 | -0.03% | 4.3만 |
| 2026.10.02 | ₩47,905 | ₩48,025 | ₩47,585 | ₩47,885 | -0.04% | 9.2만 |
| 2026.10.01 | ₩47,438 | ₩47,545 | ₩47,131 | ₩47,518 | +0.17% | 4.9만 |
| 2026.09.30 | ₩47,685 | ₩47,825 | ₩47,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,438 |
| -0.52% |
| 5.8만 |
| 2026.09.29 | ₩47,772 | ₩47,972 | ₩47,612 | ₩47,785 | +0.03% | 4.1만 |
|---|
| 2026.09.28 | ₩47,865 | ₩48,159 | ₩47,385 | ₩47,800 | -0.14% | 4.7만 |
|---|
| 2026.09.25 | ₩48,012 | ₩48,306 | ₩47,925 | ₩48,306 | +0.61% | 1.8만 |
|---|
| 2026.09.24 | ₩48,039 | ₩48,386 | ₩47,725 | ₩48,012 | -0.06% | 21.7만 |
|---|
| 2026.09.23 | ₩48,372 | ₩48,586 | ₩47,968 | ₩48,105 | -0.55% | 10.3만 |
|---|
| 2026.09.22 | ₩48,733 | ₩48,946 | ₩48,463 | ₩48,866 | +0.27% | 6.5만 |
|---|
| 2026.09.21 | ₩48,533 | ₩49,026 | ₩48,292 | ₩48,840 | +0.63% | 9만 |
|---|
| 2026.09.18 | ₩47,852 | ₩47,852 | ₩47,423 | ₩47,785 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩48,092 | ₩48,399 | ₩48,049 | ₩48,272 | +0.37% | 5.4만 |
|---|
| 2026.09.16 | ₩48,039 | ₩48,039 | ₩47,338 | ₩47,491 | -1.14% | 29.6만 |
|---|
| 2026.09.15 | ₩47,852 | ₩47,852 | ₩47,545 | ₩47,652 | -0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩48,079 | ₩48,239 | ₩47,772 | ₩47,932 | -0.31% | 75.9만 |
|---|
| 2026.09.11 | ₩49,026 | ₩49,067 | ₩48,760 | ₩48,866 | -0.33% | 3.8만 |
|---|
| 2026.09.10 | ₩48,800 | ₩48,800 | ₩48,306 | ₩48,546 | -0.52% | 3.6만 |
|---|
| 2026.09.09 | ₩49,454 | ₩49,647 | ₩49,320 | ₩49,384 | -0.14% | 3.7만 |
|---|
| 2026.09.08 | ₩49,560 | ₩50,001 | ₩49,400 | ₩49,667 | +0.22% | 15.5만 |
|---|
| 2026.09.04 | ₩48,813 | ₩49,387 | ₩48,813 | ₩49,368 | +1.14% | 4.9만 |
|---|
| 2026.09.03 | ₩48,426 | ₩48,826 | ₩48,215 | ₩48,706 | +0.58% | 5.5만 |
|---|
| 2026.09.02 | ₩48,252 | ₩48,466 | ₩48,212 | ₩48,426 | +0.36% | 3만 |
|---|
| 2026.09.01 | ₩48,359 | ₩48,586 | ₩48,059 | ₩48,239 | -0.25% | 2.8만 |
|---|
| 2026.08.31 | ₩48,292 | ₩48,479 | ₩48,012 | ₩48,279 | -0.03% | 6만 |
|---|
| 2026.08.28 | ₩48,412 | ₩48,519 | ₩48,092 | ₩48,099 | -0.65% | 3.1만 |
|---|
| 2026.08.27 | ₩48,386 | ₩48,685 | ₩48,186 | ₩48,376 | -0.02% | 4만 |
|---|
| 2026.08.26 | ₩48,386 | ₩48,531 | ₩48,316 | ₩48,400 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩48,052 | ₩48,412 | ₩48,012 | ₩48,412 | +0.75% | 4.1만 |
|---|
| 2026.08.24 | ₩48,025 | ₩48,025 | ₩47,520 | ₩47,738 | -0.60% | 4.2만 |
|---|
| 2026.08.21 | ₩48,399 | ₩48,426 | ₩48,092 | ₩48,159 | -0.50% | 6만 |
|---|
| 2026.08.20 | ₩47,812 | ₩47,999 | ₩47,598 | ₩47,865 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩48,132 | ₩48,132 | ₩47,532 | ₩47,685 | -0.93% | 3.6만 |
|---|
| 2026.08.18 | ₩47,678 | ₩47,729 | ₩46,984 | ₩47,051 | -1.32% | 5.6만 |
|---|
| 2026.08.17 | ₩48,292 | ₩48,842 | ₩48,240 | ₩48,386 | +0.19% | 7.3만 |
|---|
| 2026.08.14 | ₩48,239 | ₩48,279 | ₩47,972 | ₩48,105 | -0.28% | 3.6만 |
|---|
| 2026.08.13 | ₩47,758 | ₩48,279 | ₩47,758 | ₩48,121 | +0.76% | 5.8만 |
|---|
| 2026.08.12 | ₩48,079 | ₩48,079 | ₩47,785 | ₩47,885 | -0.40% | 4.1만 |
|---|
| 2026.08.11 | ₩47,505 | ₩47,585 | ₩47,178 | ₩47,345 | -0.34% | 10.6만 |
|---|
| 2026.08.10 | ₩46,904 | ₩47,251 | ₩46,904 | ₩47,144 | +0.51% | 7만 |
|---|
| 2026.08.07 | ₩47,625 | ₩47,665 | ₩47,079 | ₩47,515 | -0.23% | 5만 |
|---|
| 2026.08.06 | ₩46,958 | ₩47,490 | ₩46,704 | ₩47,076 | +0.25% | 8.1만 |
|---|
| 2026.08.05 | ₩47,665 | ₩47,665 | ₩47,318 | ₩47,411 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩47,078 | ₩47,812 | ₩47,078 | ₩47,772 | +1.47% | 7.4만 |
|---|
| 2026.08.03 | ₩46,384 | ₩46,784 | ₩45,983 | ₩46,708 | +0.70% | 10.1만 |
|---|
| 2026.07.31 | ₩46,984 | ₩47,196 | ₩46,230 | ₩46,464 | -1.11% | 4.9만 |
|---|
| 2026.07.30 | ₩45,730 | ₩46,530 | ₩45,730 | ₩46,397 | +1.46% | 4.2만 |
|---|
| 2026.07.29 | ₩45,236 | ₩45,690 | ₩44,622 | ₩44,782 | -1.00% | 7.2만 |
|---|
| 2026.07.28 | ₩45,116 | ₩45,655 | ₩45,009 | ₩45,516 | +0.89% | 4.2만 |
|---|
| 2026.07.27 | ₩46,344 | ₩46,416 | ₩45,543 | ₩46,023 | -0.69% | 21.6만 |
|---|
| 2026.07.24 | ₩46,424 | ₩46,424 | ₩45,796 | ₩45,796 | -1.35% | 10.1만 |
|---|
| 2026.07.23 | ₩46,437 | ₩46,897 | ₩46,384 | ₩46,611 | +0.37% | 4.4만 |
|---|
| 2026.07.22 | ₩46,691 | ₩46,994 | ₩46,691 | ₩46,804 | +0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩46,891 | ₩47,196 | ₩46,744 | ₩47,091 | +0.43% | 4.4만 |
|---|
| 2026.07.20 | ₩46,250 | ₩46,424 | ₩45,983 | ₩46,077 | -0.38% | 8.9만 |
|---|
| 2026.07.17 | ₩45,342 | ₩46,357 | ₩45,116 | ₩45,890 | +1.21% | 7.4만 |
|---|
| 2026.07.16 | ₩46,450 | ₩46,637 | ₩46,237 | ₩46,263 | -0.40% | 6.3만 |
|---|
| 2026.07.15 | ₩47,144 | ₩47,158 | ₩46,410 | ₩47,038 | -0.23% | 4.9만 |
|---|
| 2026.07.14 | ₩46,971 | ₩47,211 | ₩46,769 | ₩47,198 | +0.48% | 4만 |
|---|
| 2026.07.13 | ₩46,864 | ₩46,931 | ₩46,292 | ₩46,477 | -0.83% | 6만 |
|---|
| 2026.07.10 | ₩47,465 | ₩48,012 | ₩47,398 | ₩47,919 | +0.96% | 4.2만 |
|---|
| 2026.07.09 | ₩47,758 | ₩47,919 | ₩47,585 | ₩47,825 | +0.14% | 5.9만 |
|---|
| 2026.07.08 | ₩47,024 | ₩47,718 | ₩46,931 | ₩47,665 | +1.36% | 18.4만 |
|---|
| 2026.07.07 | ₩47,478 | ₩47,612 | ₩47,011 | ₩47,331 | -0.31% | 6.1만 |
|---|
| 2026.07.06 | ₩48,039 | ₩48,546 | ₩48,039 | ₩48,386 | +0.72% | 5.4만 |
|---|
| 2026.07.02 | ₩47,545 | ₩48,025 | ₩46,517 | ₩47,064 | -1.01% | 10.5만 |
|---|
| 2026.07.01 | ₩47,798 | ₩47,945 | ₩47,411 | ₩47,438 | -0.75% | 4.9만 |
|---|
| 2026.06.30 | ₩48,105 | ₩48,613 | ₩47,892 | ₩48,493 | +0.80% | 3만 |
|---|
| 2026.06.29 | ₩47,798 | ₩48,105 | ₩47,111 | ₩48,025 | +0.47% | 3.9만 |
|---|
| 2026.06.26 | ₩47,398 | ₩48,146 | ₩47,258 | ₩47,818 | +0.89% | 5.2만 |
|---|
| 2026.06.25 | ₩48,493 | ₩48,493 | ₩47,718 | ₩48,079 | -0.85% | 5.4만 |
|---|
| 2026.06.24 | ₩47,905 | ₩47,985 | ₩47,318 | ₩47,652 | -0.53% | 5.9만 |
|---|
| 2026.06.23 | ₩48,025 | ₩48,453 | ₩47,692 | ₩47,905 | -0.25% | 14.6만 |
|---|
| 2026.06.22 | ₩50,481 | ₩50,702 | ₩50,241 | ₩50,468 | -0.03% | 10만 |
|---|
| 2026.06.18 | ₩49,761 | ₩50,321 | ₩49,707 | ₩50,214 | +0.91% | 4.7만 |
|---|
| 2026.06.17 | ₩50,214 | ₩50,495 | ₩49,467 | ₩49,467 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩50,268 | ₩50,468 | ₩49,667 | ₩49,681 | -1.17% | 4.6만 |
|---|
| 2026.06.15 | ₩50,561 | ₩50,659 | ₩50,268 | ₩50,455 | -0.21% | 12.5만 |
|---|
| 2026.06.12 | ₩49,173 | ₩49,487 | ₩48,786 | ₩49,240 | +0.14% | 10.1만 |
|---|
| 2026.06.11 | ₩47,665 | ₩49,207 | ₩47,652 | ₩49,133 | +3.08% | 5.7만 |
|---|
| 2026.06.10 | ₩47,865 | ₩48,239 | ₩47,211 | ₩47,211 | -1.37% | 21.9만 |
|---|
| 2026.06.09 | ₩48,893 | ₩49,026 | ₩46,918 | ₩47,879 | -2.07% | 13.2만 |
|---|
| 2026.06.08 | ₩47,945 | ₩48,199 | ₩47,705 | ₩47,932 | -0.03% | 11.3만 |
|---|
| 2026.06.05 | ₩48,599 | ₩48,599 | ₩46,918 | ₩46,931 | -3.43% | 16.3만 |
|---|
| 2026.06.04 | ₩49,560 | ₩50,174 | ₩49,420 | ₩49,907 | +0.70% | 4만 |
|---|
| 2026.06.03 | ₩50,775 | ₩50,775 | ₩50,054 | ₩50,281 | -0.97% | 9.6만 |
|---|
| 2026.06.02 | ₩50,855 | ₩51,143 | ₩50,622 | ₩51,029 | +0.34% | 4만 |
|---|
| 2026.06.01 | ₩50,201 | ₩50,802 | ₩49,894 | ₩50,575 | +0.74% | 16.4만 |
|---|
| 2026.05.29 | ₩49,801 | ₩49,907 | ₩49,440 | ₩49,520 | -0.56% | 8.3만 |
|---|
| 2026.05.28 | ₩49,000 | ₩49,668 | ₩48,719 | ₩49,587 | +1.20% | 18.5만 |
|---|
| 2026.05.27 | ₩49,654 | ₩49,690 | ₩49,046 | ₩49,374 | -0.56% | 6.9만 |
|---|
| 2026.05.26 | ₩48,719 | ₩49,492 | ₩48,719 | ₩49,347 | +1.29% | 248.1만 |
|---|
| 2026.05.22 | ₩48,039 | ₩48,279 | ₩47,678 | ₩47,812 | -0.47% | 7.6만 |
|---|
| 2026.05.21 | ₩47,558 | ₩48,346 | ₩47,478 | ₩47,932 | +0.79% | 4.4만 |
|---|
| 2026.05.20 | ₩47,158 | ₩47,766 | ₩47,104 | ₩47,625 | +0.99% | 4.3만 |
|---|
| 2026.05.19 | ₩46,677 | ₩47,391 | ₩46,450 | ₩46,944 | +0.57% | 6만 |
|---|
| 2026.05.18 | ₩47,965 | ₩48,059 | ₩46,931 | ₩47,198 | -1.60% | 21.5만 |
|---|
| 2026.05.15 | ₩47,505 | ₩48,012 | ₩47,478 | ₩47,545 | +0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩48,760 | ₩49,093 | ₩48,693 | ₩48,813 | +0.11% | 5만 |
|---|
| 2026.05.13 | ₩48,426 | ₩48,973 | ₩48,386 | ₩48,659 | +0.48% | 4.9만 |
|---|
| 2026.05.12 | ₩48,386 | ₩48,586 | ₩47,411 | ₩47,865 | -1.08% | 9.8만 |
|---|
| 2026.05.11 | ₩49,253 | ₩49,574 | ₩49,147 | ₩49,253 | 0.00% | 9.2만 |
|---|
| 2026.05.08 | ₩48,946 | ₩49,387 | ₩48,946 | ₩49,187 | +0.49% | 6.4만 |
|---|
| 2026.05.07 | ₩49,000 | ₩49,033 | ₩48,186 | ₩48,359 | -1.31% | 7.1만 |
|---|
| 2026.05.06 | ₩48,226 | ₩49,173 | ₩48,226 | ₩48,813 | +1.22% | 9.1만 |
|---|
| 2026.05.05 | ₩47,118 | ₩47,879 | ₩47,118 | ₩47,558 | +0.93% | 5.7만 |
|---|
| 2026.05.04 | ₩47,078 | ₩47,251 | ₩46,631 | ₩46,691 | -0.82% | 7.5만 |
|---|
| 2026.05.01 | ₩46,691 | ₩47,385 | ₩46,691 | ₩47,098 | +0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩46,304 | ₩47,051 | ₩46,223 | ₩46,918 | +1.33% | 5만 |
|---|
| 2026.04.29 | ₩46,477 | ₩46,744 | ₩46,050 | ₩46,210 | -0.57% | 2.9만 |
|---|
| 2026.04.28 | ₩46,250 | ₩46,704 | ₩46,063 | ₩46,250 | 0.00% | 5.3만 |
|---|
| 2026.04.27 | ₩46,944 | ₩47,158 | ₩46,611 | ₩46,637 | -0.65% | 6.6만 |
|---|
| 2026.04.24 | ₩46,544 | ₩46,851 | ₩46,304 | ₩46,664 | +0.26% | 6.2만 |
|---|
| 2026.04.23 | ₩46,277 | ₩46,611 | ₩45,649 | ₩45,970 | -0.66% | 6.2만 |
|---|
| 2026.04.22 | ₩46,290 | ₩46,717 | ₩46,170 | ₩46,517 | +0.49% | 5.6만 |
|---|
| 2026.04.21 | ₩46,477 | ₩46,517 | ₩45,649 | ₩45,876 | -1.29% | 5.1만 |
|---|
| 2026.04.20 | ₩46,317 | ₩46,651 | ₩46,090 | ₩46,290 | -0.06% | 4.3만 |
|---|
| 2026.04.17 | ₩46,397 | ₩47,038 | ₩46,223 | ₩46,677 | +0.60% | 6만 |
|---|
| 2026.04.16 | ₩45,983 | ₩46,170 | ₩45,623 | ₩45,796 | -0.41% | 7.3만 |
|---|
| 2026.04.15 | ₩45,743 | ₩45,910 | ₩45,409 | ₩45,743 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩45,182 | ₩46,010 | ₩45,182 | ₩45,703 | +1.15% | 8.1만 |
|---|
| 2026.04.13 | ₩44,488 | ₩45,182 | ₩44,261 | ₩45,022 | +1.20% | 6.4만 |
|---|
| 2026.04.10 | ₩44,962 | ₩45,093 | ₩44,648 | ₩44,902 | -0.13% | 7.4만 |
|---|
| 2026.04.09 | ₩44,248 | ₩44,899 | ₩43,984 | ₩44,448 | +0.45% | 9.6만 |
|---|
| 2026.04.08 | ₩44,742 | ₩45,262 | ₩44,275 | ₩44,595 | -0.33% | 31.1만 |
|---|
| 2026.04.07 | ₩42,726 | ₩42,846 | ₩42,179 | ₩42,740 | +0.03% | 26.5만 |
|---|
| 2026.04.06 | ₩42,499 | ₩42,913 | ₩42,366 | ₩42,526 | +0.06% | 7.3만 |
|---|
| 2026.04.02 | ₩41,378 | ₩42,433 | ₩41,378 | ₩42,072 | +1.68% | 45.4만 |
|---|
| 2026.04.01 | ₩42,499 | ₩43,040 | ₩42,353 | ₩42,640 | +0.33% | 9.1만 |
|---|
| 2026.03.31 | ₩41,071 | ₩42,212 | ₩41,071 | ₩42,152 | +2.63% | 6.4만 |
|---|
| 2026.03.30 | ₩41,285 | ₩41,518 | ₩40,380 | ₩40,831 | -1.10% | 13.1만 |
|---|
| 2026.03.27 | ₩41,392 | ₩41,552 | ₩40,978 | ₩41,085 | -0.74% | 14.2만 |
|---|
| 2026.03.26 | ₩41,952 | ₩42,446 | ₩41,258 | ₩41,258 | -1.65% | 14.3만 |
|---|
| 2026.03.25 | ₩42,806 | ₩43,140 | ₩42,379 | ₩42,673 | -0.31% | 7.5만 |
|---|
| 2026.03.24 | ₩41,979 | ₩42,752 | ₩41,979 | ₩42,179 | +0.48% | 31.1만 |
|---|
| 2026.03.23 | ₩42,446 | ₩43,234 | ₩42,306 | ₩42,820 | +0.88% | 7.5만 |
|---|
| 2026.03.20 | ₩42,579 | ₩42,618 | ₩41,445 | ₩41,565 | -2.38% | 11.5만 |
|---|
| 2026.03.19 | ₩42,526 | ₩43,287 | ₩42,333 | ₩43,140 | +1.44% | 6.5만 |
|---|
| 2026.03.18 | ₩43,527 | ₩43,714 | ₩42,820 | ₩42,873 | -1.50% | 3.9만 |
|---|
| 2026.03.17 | ₩43,727 | ₩44,072 | ₩43,594 | ₩43,714 | -0.03% | 4.2만 |
|---|
| 2026.03.16 | ₩43,260 | ₩43,671 | ₩42,980 | ₩43,247 | -0.03% | 7.2만 |
|---|
| 2026.03.13 | ₩43,073 | ₩43,300 | ₩42,326 | ₩42,379 | -1.61% | 5.4만 |
|---|
| 2026.03.12 | ₩43,354 | ₩43,354 | ₩42,393 | ₩42,459 | -2.06% | 23만 |
|---|
| 2026.03.11 | ₩43,848 | ₩44,195 | ₩43,514 | ₩43,674 | -0.40% | 6.5만 |
|---|
| 2026.03.10 | ₩43,634 | ₩44,475 | ₩43,514 | ₩43,634 | 0.00% | 18.9만 |
|---|
| 2026.03.09 | ₩42,646 | ₩43,814 | ₩42,232 | ₩43,634 | +2.32% | 14만 |
|---|
| 2026.03.06 | ₩42,459 | ₩43,274 | ₩42,446 | ₩42,886 | +1.01% | 7.8만 |
|---|
| 2026.03.05 | ₩43,607 | ₩43,901 | ₩42,713 | ₩43,127 | -1.10% | 12.2만 |
|---|
| 2026.03.04 | ₩44,114 | ₩44,769 | ₩43,487 | ₩44,381 | +0.61% | 9.7만 |
|---|
| 2026.03.03 | ₩44,048 | ₩44,341 | ₩42,579 | ₩43,954 | -0.21% | 23.1만 |
|---|
| 2026.03.02 | ₩45,449 | ₩46,037 | ₩45,129 | ₩45,663 | +0.47% | 12.6만 |
|---|
| 2026.02.27 | ₩46,530 | ₩46,795 | ₩46,103 | ₩46,464 | -0.14% | 14.2만 |
|---|
| 2026.02.26 | ₩46,904 | ₩47,313 | ₩46,450 | ₩46,717 | -0.40% | 10.4만 |
|---|
| 2026.02.25 | ₩46,877 | ₩47,385 | ₩46,877 | ₩46,998 | +0.26% | 9.3만 |
|---|
| 2026.02.24 | ₩46,277 | ₩46,711 | ₩46,277 | ₩46,584 | +0.66% | 10.5만 |
|---|
| 2026.02.23 | ₩46,530 | ₩46,704 | ₩45,930 | ₩46,143 | -0.83% | 15.2만 |
|---|
| 2026.02.20 | ₩45,823 | ₩46,704 | ₩45,743 | ₩46,437 | +1.34% | 17.8만 |
|---|
| 2026.02.19 | ₩45,997 | ₩46,143 | ₩45,516 | ₩45,836 | -0.35% | 7.7만 |
|---|
| 2026.02.18 | ₩45,810 | ₩46,183 | ₩45,783 | ₩45,903 | +0.20% | 22.3만 |
|---|
| 2026.02.17 | ₩46,023 | ₩46,023 | ₩45,282 | ₩45,823 | -0.44% | 20.1만 |
|---|
| 2026.02.13 | ₩45,756 | ₩46,157 | ₩45,302 | ₩45,956 | +0.44% | 12.7만 |
|---|
| 2026.02.12 | ₩46,450 | ₩46,508 | ₩45,463 | ₩45,783 | -1.44% | 19.5만 |
|---|
| 2026.02.11 | ₩45,983 | ₩46,490 | ₩45,663 | ₩46,263 | +0.61% | 11.3만 |
|---|
| 2026.02.10 | ₩45,703 | ₩45,836 | ₩45,503 | ₩45,663 | -0.09% | 15.4만 |
|---|
| 2026.02.09 | ₩45,156 | ₩45,844 | ₩45,116 | ₩45,516 | +0.80% | 18.1만 |
|---|
| 2026.02.06 | ₩44,769 | ₩45,383 | ₩44,582 | ₩45,089 | +0.72% | 25만 |
|---|
| 2026.02.05 | ₩44,301 | ₩44,586 | ₩43,948 | ₩44,221 | -0.18% | 14.8만 |
|---|
| 2026.02.04 | ₩44,982 | ₩45,142 | ₩44,101 | ₩44,435 | -1.22% | 16.5만 |
|---|
| 2026.02.03 | ₩45,236 | ₩45,236 | ₩44,348 | ₩44,835 | -0.89% | 15.3만 |
|---|
| 2026.02.02 | ₩44,048 | ₩44,715 | ₩44,048 | ₩44,448 | +0.91% | 8.8만 |
|---|
| 2026.01.30 | ₩44,929 | ₩45,329 | ₩44,224 | ₩44,502 | -0.95% | 19.5만 |
|---|
| 2026.01.29 | ₩45,576 | ₩45,576 | ₩44,515 | ₩45,336 | -0.53% | 11.5만 |
|---|
| 2026.01.28 | ₩45,316 | ₩45,615 | ₩45,122 | ₩45,449 | +0.29% | 8.8만 |
|---|
| 2026.01.27 | ₩44,675 | ₩45,116 | ₩44,675 | ₩45,022 | +0.78% | 18.3만 |
|---|
| 2026.01.26 | ₩44,195 | ₩44,462 | ₩44,168 | ₩44,355 | +0.36% | 13.4만 |
|---|
| 2026.01.23 | ₩43,914 | ₩44,371 | ₩43,693 | ₩44,315 | +0.91% | 18.8만 |
|---|
| 2026.01.22 | ₩43,674 | ₩44,114 | ₩43,674 | ₩43,848 | +0.40% | 12.7만 |
|---|
| 2026.01.21 | ₩43,247 | ₩44,066 | ₩43,247 | ₩43,634 | +0.90% | 16.9만 |
|---|
| 2026.01.20 | ₩43,247 | ₩43,394 | ₩42,873 | ₩42,927 | -0.74% | 26.4만 |
|---|
| 2026.01.16 | ₩43,487 | ₩43,511 | ₩43,127 | ₩43,247 | -0.55% | 13.7만 |
|---|
| 2026.01.15 | ₩43,420 | ₩43,874 | ₩43,407 | ₩43,407 | -0.03% | 40.4만 |
|---|
| 2026.01.14 | ₩43,314 | ₩43,388 | ₩43,180 | ₩43,354 | +0.09% | 10만 |
|---|
| 2026.01.13 | ₩43,460 | ₩43,514 | ₩43,100 | ₩43,207 | -0.58% | 17.2만 |
|---|
| 2026.01.12 | ₩42,927 | ₩43,701 | ₩42,927 | ₩43,460 | +1.24% | 18.4만 |
|---|
| 2026.01.09 | ₩42,780 | ₩43,007 | ₩42,620 | ₩42,846 | +0.16% | 12.1만 |
|---|
| 2026.01.08 | ₩42,653 | ₩42,873 | ₩42,446 | ₩42,686 | +0.08% | 13.9만 |
|---|
| 2026.01.07 | ₩42,793 | ₩42,980 | ₩42,479 | ₩42,553 | -0.56% | 15.9만 |
|---|
| 2026.01.06 | ₩42,927 | ₩42,980 | ₩42,714 | ₩42,793 | -0.31% | 23.2만 |
|---|
| 2026.01.05 | ₩42,486 | ₩42,587 | ₩42,206 | ₩42,526 | +0.09% | 13.9만 |
|---|
| 2026.01.02 | ₩41,899 | ₩42,433 | ₩41,859 | ₩42,206 | +0.73% | 13.9만 |
|---|
| 2025.12.31 | ₩41,258 | ₩41,331 | ₩41,098 | ₩41,218 | -0.10% | 10.4만 |
|---|
| 2025.12.30 | ₩41,285 | ₩41,347 | ₩41,191 | ₩41,285 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩41,078 | ₩41,178 | ₩40,951 | ₩41,058 | -0.05% | 9.6만 |
|---|
| 2025.12.26 | ₩40,924 | ₩41,297 | ₩40,924 | ₩41,218 | +0.72% | 9.4만 |
|---|
| 2025.12.24 | ₩40,871 | ₩41,044 | ₩40,871 | ₩40,951 | +0.20% | 5만 |
|---|
| 2025.12.23 | ₩40,791 | ₩40,898 | ₩40,617 | ₩40,898 | +0.26% | 9.9만 |
|---|
| 2025.12.22 | ₩40,831 | ₩41,018 | ₩40,564 | ₩40,697 | -0.33% | 187만 |
|---|
| 2025.12.19 | ₩40,484 | ₩40,916 | ₩40,484 | ₩40,524 | +0.10% | 24.6만 |
|---|
| 2025.12.18 | ₩40,471 | ₩40,938 | ₩40,471 | ₩40,484 | +0.03% | 23.5만 |
|---|
| 2025.12.17 | ₩40,651 | ₩40,737 | ₩40,043 | ₩40,123 | -1.30% | 8.8만 |
|---|
| 2025.12.16 | ₩40,324 | ₩40,640 | ₩40,150 | ₩40,310 | -0.03% | 6.1만 |
|---|
| 2025.12.15 | ₩41,018 | ₩41,105 | ₩40,644 | ₩40,671 | -0.85% | 5.8만 |
|---|
| 2025.12.12 | ₩41,245 | ₩41,325 | ₩40,651 | ₩40,764 | -1.17% | 11.1만 |
|---|
| 2025.12.11 | ₩41,151 | ₩41,245 | ₩40,858 | ₩41,191 | +0.10% | 5.8만 |
|---|
| 2025.12.10 | ₩40,978 | ₩41,662 | ₩40,938 | ₩41,405 | +1.04% | 7.3만 |
|---|
| 2025.12.09 | ₩40,898 | ₩41,111 | ₩40,778 | ₩40,951 | +0.13% | 9.3만 |
|---|
| 2025.12.08 | ₩41,111 | ₩41,265 | ₩40,898 | ₩40,924 | -0.45% | 14.5만 |
|---|
| 2025.12.05 | ₩41,405 | ₩41,525 | ₩41,098 | ₩41,098 | -0.74% | 10.5만 |
|---|
| 2025.12.04 | ₩41,138 | ₩41,138 | ₩40,884 | ₩41,018 | -0.29% | 17.2만 |
|---|
| 2025.12.03 | ₩40,818 | ₩40,978 | ₩40,791 | ₩40,964 | +0.36% | 4.6만 |
|---|
| 2025.12.02 | ₩40,951 | ₩41,018 | ₩40,791 | ₩40,938 | -0.03% | 7.8만 |
|---|
| 2025.12.01 | ₩40,778 | ₩41,071 | ₩40,724 | ₩41,018 | +0.59% | 7.5만 |
|---|
| 2025.11.28 | ₩40,577 | ₩41,071 | ₩40,577 | ₩40,737 | +0.39% | 4만 |
|---|
| 2025.11.26 | ₩40,724 | ₩40,838 | ₩40,497 | ₩40,591 | -0.33% | 9.5만 |
|---|
| 2025.11.25 | ₩40,364 | ₩40,537 | ₩40,110 | ₩40,430 | +0.17% | 8.7만 |
|---|
| 2025.11.24 | ₩39,897 | ₩40,463 | ₩39,897 | ₩40,257 | +0.90% | 22.3만 |
|---|
| 2025.11.21 | ₩39,723 | ₩40,141 | ₩39,463 | ₩39,910 | +0.47% | 18.8만 |
|---|
| 2025.11.20 | ₩41,298 | ₩41,298 | ₩39,803 | ₩40,030 | -3.07% | 31.7만 |
|---|
| 2025.11.19 | ₩40,377 | ₩40,665 | ₩40,177 | ₩40,284 | -0.23% | 14.6만 |
|---|
| 2025.11.18 | ₩40,497 | ₩40,814 | ₩40,270 | ₩40,511 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩41,071 | ₩41,257 | ₩40,524 | ₩40,724 | -0.84% | 11.7만 |
|---|
| 2025.11.14 | ₩41,004 | ₩41,488 | ₩40,931 | ₩41,178 | +0.42% | 33만 |
|---|
| 2025.11.13 | ₩41,592 | ₩41,779 | ₩41,044 | ₩41,044 | -1.32% | 8만 |
|---|
| 2025.11.12 | ₩41,552 | ₩41,723 | ₩41,484 | ₩41,658 | +0.26% | 9.1만 |
|---|
| 2025.11.11 | ₩41,712 | ₩41,805 | ₩41,425 | ₩41,685 | -0.06% | 10.5만 |
|---|
| 2025.11.10 | ₩41,378 | ₩41,699 | ₩41,165 | ₩41,585 | +0.50% | 7.6만 |
|---|
| 2025.11.07 | ₩40,711 | ₩40,851 | ₩40,364 | ₩40,804 | +0.23% | 45만 |
|---|
| 2025.11.06 | ₩41,378 | ₩41,378 | ₩40,737 | ₩40,964 | -1.00% | 13.2만 |
|---|
| 2025.11.05 | ₩40,737 | ₩41,318 | ₩40,737 | ₩41,098 | +0.88% | 11.2만 |
|---|
| 2025.11.04 | ₩40,911 | ₩41,111 | ₩40,711 | ₩40,784 | -0.31% | 8.9만 |
|---|
| 2025.11.03 | ₩41,432 | ₩41,577 | ₩41,165 | ₩41,338 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩41,245 | ₩41,365 | ₩41,012 | ₩41,071 | -0.42% | 8.3만 |
|---|
| 2025.10.30 | ₩41,245 | ₩41,565 | ₩41,111 | ₩41,271 | +0.06% | 6.2만 |
|---|
| 2025.10.29 | ₩41,912 | ₩42,047 | ₩41,378 | ₩41,485 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩41,478 | ₩41,832 | ₩41,271 | ₩41,618 | +0.34% | 6.2만 |
|---|
| 2025.10.27 | ₩41,592 | ₩41,855 | ₩41,522 | ₩41,632 | +0.10% | 7.4만 |
|---|
| 2025.10.24 | ₩41,205 | ₩41,474 | ₩40,951 | ₩41,245 | +0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩40,804 | ₩41,071 | ₩40,804 | ₩41,018 | +0.52% | 5.1만 |
|---|
| 2025.10.22 | ₩40,811 | ₩41,004 | ₩40,455 | ₩40,636 | -0.43% | 5.4만 |
|---|
| 2025.10.21 | ₩40,978 | ₩41,058 | ₩40,644 | ₩40,644 | -0.81% | 4.2만 |
|---|
| 2025.10.20 | ₩40,791 | ₩41,245 | ₩40,791 | ₩41,098 | +0.75% | 4.4만 |
|---|
| 2025.10.17 | ₩40,350 | ₩40,884 | ₩40,350 | ₩40,791 | +1.09% | 4.8만 |
|---|
| 2025.10.16 | ₩40,617 | ₩40,991 | ₩40,484 | ₩40,577 | -0.10% | 5.2만 |
|---|
| 2025.10.15 | ₩40,284 | ₩40,484 | ₩40,217 | ₩40,310 | +0.07% | 8만 |
|---|
| 2025.10.14 | ₩39,910 | ₩40,246 | ₩39,483 | ₩39,830 | -0.20% | 3.8만 |
|---|
| 2025.10.13 | ₩40,043 | ₩40,217 | ₩39,977 | ₩40,083 | +0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩40,444 | ₩40,604 | ₩38,855 | ₩39,176 | -3.14% | 7.1만 |
|---|