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 | ₩47,722 | ₩47,890 | ₩47,501 | ₩47,796 | +0.15% | 148.6만 |
| 2026.10.08 | ₩47,702 | ₩47,702 | ₩47,109 | ₩47,246 | -0.96% | 6.9만 |
| 2026.10.07 | ₩47,823 | ₩48,064 | ₩47,608 | ₩47,916 | +0.20% | 7.2만 |
| 2026.10.06 | ₩48,647 | ₩48,666 | ₩48,332 | ₩48,493 | -0.32% | 2.8만 |
| 2026.10.05 | ₩48,667 | ₩48,842 | ₩48,386 | ₩48,654 | -0.03% | 4.3만 |
| 2026.10.02 | ₩48,131 | ₩48,252 | ₩47,809 | ₩48,111 | -0.04% | 9.2만 |
| 2026.10.01 | ₩47,662 | ₩47,769 | ₩47,353 | ₩47,742 | +0.17% | 4.9만 |
| 2026.09.30 | ₩47,910 | ₩48,051 | ₩47,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,662 |
| -0.52% |
| 5.8만 |
| 2026.09.29 | ₩47,997 | ₩48,198 | ₩47,836 | ₩48,010 | +0.03% | 4.1만 |
|---|
| 2026.09.28 | ₩48,091 | ₩48,386 | ₩47,608 | ₩48,025 | -0.14% | 4.7만 |
|---|
| 2026.09.25 | ₩48,238 | ₩48,533 | ₩48,151 | ₩48,533 | +0.61% | 1.8만 |
|---|
| 2026.09.24 | ₩48,265 | ₩48,614 | ₩47,950 | ₩48,238 | -0.06% | 21.7만 |
|---|
| 2026.09.23 | ₩48,600 | ₩48,815 | ₩48,194 | ₩48,332 | -0.55% | 10.3만 |
|---|
| 2026.09.22 | ₩48,962 | ₩49,177 | ₩48,692 | ₩49,097 | +0.27% | 6.5만 |
|---|
| 2026.09.21 | ₩48,761 | ₩49,258 | ₩48,520 | ₩49,070 | +0.63% | 9만 |
|---|
| 2026.09.18 | ₩48,077 | ₩48,077 | ₩47,647 | ₩48,010 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩48,319 | ₩48,627 | ₩48,276 | ₩48,500 | +0.37% | 5.4만 |
|---|
| 2026.09.16 | ₩48,265 | ₩48,265 | ₩47,561 | ₩47,715 | -1.14% | 29.6만 |
|---|
| 2026.09.15 | ₩48,077 | ₩48,077 | ₩47,769 | ₩47,876 | -0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩48,305 | ₩48,466 | ₩47,997 | ₩48,158 | -0.31% | 75.9만 |
|---|
| 2026.09.11 | ₩49,258 | ₩49,298 | ₩48,989 | ₩49,097 | -0.33% | 3.8만 |
|---|
| 2026.09.10 | ₩49,030 | ₩49,030 | ₩48,533 | ₩48,775 | -0.52% | 3.6만 |
|---|
| 2026.09.09 | ₩49,687 | ₩49,881 | ₩49,553 | ₩49,617 | -0.14% | 3.7만 |
|---|
| 2026.09.08 | ₩49,794 | ₩50,236 | ₩49,633 | ₩49,901 | +0.22% | 15.5만 |
|---|
| 2026.09.04 | ₩49,043 | ₩49,620 | ₩49,043 | ₩49,601 | +1.14% | 4.9만 |
|---|
| 2026.09.03 | ₩48,654 | ₩49,056 | ₩48,442 | ₩48,936 | +0.58% | 5.5만 |
|---|
| 2026.09.02 | ₩48,480 | ₩48,694 | ₩48,439 | ₩48,654 | +0.36% | 3만 |
|---|
| 2026.09.01 | ₩48,587 | ₩48,815 | ₩48,285 | ₩48,466 | -0.25% | 2.8만 |
|---|
| 2026.08.31 | ₩48,520 | ₩48,708 | ₩48,238 | ₩48,506 | -0.03% | 6만 |
|---|
| 2026.08.28 | ₩48,641 | ₩48,748 | ₩48,319 | ₩48,325 | -0.65% | 3.1만 |
|---|
| 2026.08.27 | ₩48,614 | ₩48,914 | ₩48,413 | ₩48,604 | -0.02% | 4만 |
|---|
| 2026.08.26 | ₩48,614 | ₩48,760 | ₩48,544 | ₩48,629 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩48,279 | ₩48,641 | ₩48,238 | ₩48,641 | +0.75% | 4.1만 |
|---|
| 2026.08.24 | ₩48,252 | ₩48,252 | ₩47,743 | ₩47,963 | -0.60% | 4.2만 |
|---|
| 2026.08.21 | ₩48,627 | ₩48,654 | ₩48,319 | ₩48,386 | -0.50% | 6만 |
|---|
| 2026.08.20 | ₩48,037 | ₩48,225 | ₩47,823 | ₩48,091 | +0.11% | 4.9만 |
|---|
| 2026.08.19 | ₩48,359 | ₩48,359 | ₩47,756 | ₩47,910 | -0.93% | 3.6만 |
|---|
| 2026.08.18 | ₩47,903 | ₩47,954 | ₩47,206 | ₩47,273 | -1.32% | 5.6만 |
|---|
| 2026.08.17 | ₩48,520 | ₩49,072 | ₩48,468 | ₩48,614 | +0.19% | 7.3만 |
|---|
| 2026.08.14 | ₩48,466 | ₩48,506 | ₩48,198 | ₩48,332 | -0.28% | 3.6만 |
|---|
| 2026.08.13 | ₩47,983 | ₩48,506 | ₩47,983 | ₩48,348 | +0.76% | 5.8만 |
|---|
| 2026.08.12 | ₩48,305 | ₩48,305 | ₩48,010 | ₩48,111 | -0.40% | 4.1만 |
|---|
| 2026.08.11 | ₩47,729 | ₩47,809 | ₩47,400 | ₩47,568 | -0.34% | 10.6만 |
|---|
| 2026.08.10 | ₩47,125 | ₩47,474 | ₩47,125 | ₩47,367 | +0.51% | 7만 |
|---|
| 2026.08.07 | ₩47,849 | ₩47,890 | ₩47,301 | ₩47,739 | -0.23% | 5만 |
|---|
| 2026.08.06 | ₩47,179 | ₩47,714 | ₩46,924 | ₩47,298 | +0.25% | 8.1만 |
|---|
| 2026.08.05 | ₩47,890 | ₩47,890 | ₩47,541 | ₩47,635 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩47,300 | ₩48,037 | ₩47,300 | ₩47,997 | +1.47% | 7.4만 |
|---|
| 2026.08.03 | ₩46,602 | ₩47,005 | ₩46,200 | ₩46,928 | +0.70% | 10.1만 |
|---|
| 2026.07.31 | ₩47,206 | ₩47,419 | ₩46,448 | ₩46,683 | -1.11% | 4.9만 |
|---|
| 2026.07.30 | ₩45,945 | ₩46,750 | ₩45,945 | ₩46,616 | +1.46% | 4.2만 |
|---|
| 2026.07.29 | ₩45,449 | ₩45,905 | ₩44,832 | ₩44,993 | -1.00% | 7.2만 |
|---|
| 2026.07.28 | ₩45,328 | ₩45,870 | ₩45,221 | ₩45,730 | +0.89% | 4.2만 |
|---|
| 2026.07.27 | ₩46,562 | ₩46,634 | ₩45,757 | ₩46,240 | -0.69% | 21.6만 |
|---|
| 2026.07.24 | ₩46,642 | ₩46,642 | ₩46,012 | ₩46,012 | -1.35% | 10.1만 |
|---|
| 2026.07.23 | ₩46,656 | ₩47,118 | ₩46,602 | ₩46,830 | +0.37% | 4.4만 |
|---|
| 2026.07.22 | ₩46,911 | ₩47,215 | ₩46,911 | ₩47,025 | +0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩47,112 | ₩47,419 | ₩46,964 | ₩47,313 | +0.43% | 4.4만 |
|---|
| 2026.07.20 | ₩46,468 | ₩46,642 | ₩46,200 | ₩46,294 | -0.38% | 8.9만 |
|---|
| 2026.07.17 | ₩45,556 | ₩46,575 | ₩45,328 | ₩46,106 | +1.21% | 7.4만 |
|---|
| 2026.07.16 | ₩46,669 | ₩46,857 | ₩46,455 | ₩46,481 | -0.40% | 6.3만 |
|---|
| 2026.07.15 | ₩47,367 | ₩47,380 | ₩46,629 | ₩47,259 | -0.23% | 4.9만 |
|---|
| 2026.07.14 | ₩47,192 | ₩47,434 | ₩46,990 | ₩47,420 | +0.48% | 4만 |
|---|
| 2026.07.13 | ₩47,085 | ₩47,152 | ₩46,510 | ₩46,696 | -0.83% | 6만 |
|---|
| 2026.07.10 | ₩47,688 | ₩48,238 | ₩47,621 | ₩48,144 | +0.96% | 4.2만 |
|---|
| 2026.07.09 | ₩47,983 | ₩48,144 | ₩47,809 | ₩48,051 | +0.14% | 5.9만 |
|---|
| 2026.07.08 | ₩47,246 | ₩47,943 | ₩47,152 | ₩47,890 | +1.36% | 18.4만 |
|---|
| 2026.07.07 | ₩47,702 | ₩47,836 | ₩47,232 | ₩47,554 | -0.31% | 6.1만 |
|---|
| 2026.07.06 | ₩48,265 | ₩48,775 | ₩48,265 | ₩48,614 | +0.72% | 5.4만 |
|---|
| 2026.07.02 | ₩47,769 | ₩48,252 | ₩46,736 | ₩47,286 | -1.01% | 10.5만 |
|---|
| 2026.07.01 | ₩48,024 | ₩48,171 | ₩47,635 | ₩47,662 | -0.75% | 4.9만 |
|---|
| 2026.06.30 | ₩48,332 | ₩48,842 | ₩48,118 | ₩48,721 | +0.80% | 3만 |
|---|
| 2026.06.29 | ₩48,024 | ₩48,332 | ₩47,333 | ₩48,252 | +0.47% | 3.9만 |
|---|
| 2026.06.26 | ₩47,621 | ₩48,372 | ₩47,481 | ₩48,044 | +0.89% | 5.2만 |
|---|
| 2026.06.25 | ₩48,721 | ₩48,721 | ₩47,943 | ₩48,305 | -0.85% | 5.4만 |
|---|
| 2026.06.24 | ₩48,131 | ₩48,211 | ₩47,541 | ₩47,876 | -0.53% | 5.9만 |
|---|
| 2026.06.23 | ₩48,252 | ₩48,681 | ₩47,916 | ₩48,131 | -0.25% | 14.6만 |
|---|
| 2026.06.22 | ₩50,719 | ₩50,941 | ₩50,478 | ₩50,706 | -0.03% | 10만 |
|---|
| 2026.06.18 | ₩49,995 | ₩50,558 | ₩49,941 | ₩50,451 | +0.91% | 4.7만 |
|---|
| 2026.06.17 | ₩50,451 | ₩50,733 | ₩49,700 | ₩49,700 | -1.49% | 4.4만 |
|---|
| 2026.06.16 | ₩50,505 | ₩50,706 | ₩49,901 | ₩49,915 | -1.17% | 4.6만 |
|---|
| 2026.06.15 | ₩50,800 | ₩50,898 | ₩50,505 | ₩50,692 | -0.21% | 12.5만 |
|---|
| 2026.06.12 | ₩49,405 | ₩49,720 | ₩49,016 | ₩49,472 | +0.14% | 10.1만 |
|---|
| 2026.06.11 | ₩47,890 | ₩49,439 | ₩47,876 | ₩49,365 | +3.08% | 5.7만 |
|---|
| 2026.06.10 | ₩48,091 | ₩48,466 | ₩47,434 | ₩47,434 | -1.37% | 21.9만 |
|---|
| 2026.06.09 | ₩49,123 | ₩49,258 | ₩47,139 | ₩48,104 | -2.07% | 13.2만 |
|---|
| 2026.06.08 | ₩48,171 | ₩48,426 | ₩47,930 | ₩48,158 | -0.03% | 11.3만 |
|---|
| 2026.06.05 | ₩48,828 | ₩48,828 | ₩47,139 | ₩47,152 | -3.43% | 16.3만 |
|---|
| 2026.06.04 | ₩49,794 | ₩50,411 | ₩49,653 | ₩50,143 | +0.70% | 4만 |
|---|
| 2026.06.03 | ₩51,014 | ₩51,014 | ₩50,290 | ₩50,518 | -0.97% | 9.6만 |
|---|
| 2026.06.02 | ₩51,095 | ₩51,384 | ₩50,860 | ₩51,269 | +0.34% | 4만 |
|---|
| 2026.06.01 | ₩50,438 | ₩51,041 | ₩50,129 | ₩50,813 | +0.74% | 16.4만 |
|---|
| 2026.05.29 | ₩50,035 | ₩50,143 | ₩49,673 | ₩49,754 | -0.56% | 8.3만 |
|---|
| 2026.05.28 | ₩49,231 | ₩49,903 | ₩48,949 | ₩49,821 | +1.20% | 18.5만 |
|---|
| 2026.05.27 | ₩49,888 | ₩49,924 | ₩49,278 | ₩49,606 | -0.56% | 6.9만 |
|---|
| 2026.05.26 | ₩48,949 | ₩49,726 | ₩48,949 | ₩49,579 | +1.29% | 248.1만 |
|---|
| 2026.05.22 | ₩48,265 | ₩48,506 | ₩47,903 | ₩48,037 | -0.47% | 7.6만 |
|---|
| 2026.05.21 | ₩47,782 | ₩48,574 | ₩47,702 | ₩48,158 | +0.79% | 4.4만 |
|---|
| 2026.05.20 | ₩47,380 | ₩47,992 | ₩47,326 | ₩47,849 | +0.99% | 4.3만 |
|---|
| 2026.05.19 | ₩46,897 | ₩47,615 | ₩46,669 | ₩47,165 | +0.57% | 6만 |
|---|
| 2026.05.18 | ₩48,191 | ₩48,285 | ₩47,152 | ₩47,420 | -1.60% | 21.5만 |
|---|
| 2026.05.15 | ₩47,729 | ₩48,238 | ₩47,702 | ₩47,769 | +0.08% | 9.6만 |
|---|
| 2026.05.14 | ₩48,989 | ₩49,325 | ₩48,922 | ₩49,043 | +0.11% | 5만 |
|---|
| 2026.05.13 | ₩48,654 | ₩49,204 | ₩48,614 | ₩48,889 | +0.48% | 4.9만 |
|---|
| 2026.05.12 | ₩48,614 | ₩48,815 | ₩47,635 | ₩48,091 | -1.08% | 9.8만 |
|---|
| 2026.05.11 | ₩49,485 | ₩49,807 | ₩49,378 | ₩49,485 | 0.00% | 9.2만 |
|---|
| 2026.05.08 | ₩49,177 | ₩49,620 | ₩49,177 | ₩49,418 | +0.49% | 6.4만 |
|---|
| 2026.05.07 | ₩49,231 | ₩49,264 | ₩48,413 | ₩48,587 | -1.31% | 7.1만 |
|---|
| 2026.05.06 | ₩48,453 | ₩49,405 | ₩48,453 | ₩49,043 | +1.22% | 9.1만 |
|---|
| 2026.05.05 | ₩47,340 | ₩48,104 | ₩47,340 | ₩47,782 | +0.93% | 5.7만 |
|---|
| 2026.05.04 | ₩47,300 | ₩47,474 | ₩46,850 | ₩46,911 | -0.82% | 7.5만 |
|---|
| 2026.05.01 | ₩46,911 | ₩47,608 | ₩46,911 | ₩47,320 | +0.87% | 3.4만 |
|---|
| 2026.04.30 | ₩46,522 | ₩47,273 | ₩46,441 | ₩47,139 | +1.33% | 5만 |
|---|
| 2026.04.29 | ₩46,696 | ₩46,964 | ₩46,267 | ₩46,428 | -0.57% | 2.9만 |
|---|
| 2026.04.28 | ₩46,468 | ₩46,924 | ₩46,280 | ₩46,468 | 0.00% | 5.3만 |
|---|
| 2026.04.27 | ₩47,165 | ₩47,380 | ₩46,830 | ₩46,857 | -0.65% | 6.6만 |
|---|
| 2026.04.24 | ₩46,763 | ₩47,072 | ₩46,522 | ₩46,884 | +0.26% | 6.2만 |
|---|
| 2026.04.23 | ₩46,495 | ₩46,830 | ₩45,865 | ₩46,186 | -0.66% | 6.2만 |
|---|
| 2026.04.22 | ₩46,508 | ₩46,937 | ₩46,388 | ₩46,736 | +0.49% | 5.6만 |
|---|
| 2026.04.21 | ₩46,696 | ₩46,736 | ₩45,865 | ₩46,093 | -1.29% | 5.1만 |
|---|
| 2026.04.20 | ₩46,535 | ₩46,870 | ₩46,307 | ₩46,508 | -0.06% | 4.3만 |
|---|
| 2026.04.17 | ₩46,616 | ₩47,259 | ₩46,441 | ₩46,897 | +0.60% | 6만 |
|---|
| 2026.04.16 | ₩46,200 | ₩46,388 | ₩45,838 | ₩46,012 | -0.41% | 7.3만 |
|---|
| 2026.04.15 | ₩45,958 | ₩46,126 | ₩45,623 | ₩45,958 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩45,395 | ₩46,227 | ₩45,395 | ₩45,918 | +1.15% | 8.1만 |
|---|
| 2026.04.13 | ₩44,698 | ₩45,395 | ₩44,470 | ₩45,234 | +1.20% | 6.4만 |
|---|
| 2026.04.10 | ₩45,174 | ₩45,305 | ₩44,859 | ₩45,114 | -0.13% | 7.4만 |
|---|
| 2026.04.09 | ₩44,456 | ₩45,111 | ₩44,191 | ₩44,658 | +0.45% | 9.6만 |
|---|
| 2026.04.08 | ₩44,953 | ₩45,476 | ₩44,483 | ₩44,805 | -0.33% | 31.1만 |
|---|
| 2026.04.07 | ₩42,928 | ₩43,048 | ₩42,378 | ₩42,941 | +0.03% | 26.5만 |
|---|
| 2026.04.06 | ₩42,700 | ₩43,115 | ₩42,566 | ₩42,726 | +0.06% | 7.3만 |
|---|
| 2026.04.02 | ₩41,573 | ₩42,633 | ₩41,573 | ₩42,271 | +1.68% | 45.4만 |
|---|
| 2026.04.01 | ₩42,700 | ₩43,243 | ₩42,552 | ₩42,840 | +0.33% | 9.1만 |
|---|
| 2026.03.31 | ₩41,265 | ₩42,411 | ₩41,265 | ₩42,351 | +2.63% | 6.4만 |
|---|
| 2026.03.30 | ₩41,479 | ₩41,714 | ₩40,570 | ₩41,023 | -1.10% | 13.1만 |
|---|
| 2026.03.27 | ₩41,587 | ₩41,748 | ₩41,171 | ₩41,278 | -0.74% | 14.2만 |
|---|
| 2026.03.26 | ₩42,150 | ₩42,646 | ₩41,452 | ₩41,452 | -1.65% | 14.3만 |
|---|
| 2026.03.25 | ₩43,008 | ₩43,343 | ₩42,579 | ₩42,874 | -0.31% | 7.5만 |
|---|
| 2026.03.24 | ₩42,177 | ₩42,953 | ₩42,177 | ₩42,378 | +0.48% | 31.1만 |
|---|
| 2026.03.23 | ₩42,646 | ₩43,437 | ₩42,505 | ₩43,022 | +0.88% | 7.5만 |
|---|
| 2026.03.20 | ₩42,780 | ₩42,819 | ₩41,640 | ₩41,761 | -2.38% | 11.5만 |
|---|
| 2026.03.19 | ₩42,726 | ₩43,491 | ₩42,532 | ₩43,343 | +1.44% | 6.5만 |
|---|
| 2026.03.18 | ₩43,732 | ₩43,920 | ₩43,022 | ₩43,075 | -1.50% | 3.9만 |
|---|
| 2026.03.17 | ₩43,933 | ₩44,279 | ₩43,799 | ₩43,920 | -0.03% | 4.2만 |
|---|
| 2026.03.16 | ₩43,464 | ₩43,877 | ₩43,182 | ₩43,451 | -0.03% | 7.2만 |
|---|
| 2026.03.13 | ₩43,276 | ₩43,504 | ₩42,525 | ₩42,579 | -1.61% | 5.4만 |
|---|
| 2026.03.12 | ₩43,558 | ₩43,558 | ₩42,592 | ₩42,659 | -2.06% | 23만 |
|---|
| 2026.03.11 | ₩44,054 | ₩44,403 | ₩43,719 | ₩43,880 | -0.40% | 6.5만 |
|---|
| 2026.03.10 | ₩43,840 | ₩44,684 | ₩43,719 | ₩43,840 | 0.00% | 18.9만 |
|---|
| 2026.03.09 | ₩42,847 | ₩44,021 | ₩42,431 | ₩43,840 | +2.32% | 14만 |
|---|
| 2026.03.06 | ₩42,659 | ₩43,477 | ₩42,646 | ₩43,089 | +1.01% | 7.8만 |
|---|
| 2026.03.05 | ₩43,813 | ₩44,108 | ₩42,914 | ₩43,330 | -1.10% | 12.2만 |
|---|
| 2026.03.04 | ₩44,322 | ₩44,979 | ₩43,692 | ₩44,591 | +0.61% | 9.7만 |
|---|
| 2026.03.03 | ₩44,255 | ₩44,550 | ₩42,780 | ₩44,161 | -0.21% | 23.1만 |
|---|
| 2026.03.02 | ₩45,663 | ₩46,254 | ₩45,342 | ₩45,878 | +0.47% | 12.6만 |
|---|
| 2026.02.27 | ₩46,750 | ₩47,015 | ₩46,321 | ₩46,683 | -0.14% | 14.2만 |
|---|
| 2026.02.26 | ₩47,125 | ₩47,536 | ₩46,669 | ₩46,937 | -0.40% | 10.4만 |
|---|
| 2026.02.25 | ₩47,098 | ₩47,608 | ₩47,098 | ₩47,219 | +0.26% | 9.3만 |
|---|
| 2026.02.24 | ₩46,495 | ₩46,931 | ₩46,495 | ₩46,803 | +0.66% | 10.5만 |
|---|
| 2026.02.23 | ₩46,750 | ₩46,924 | ₩46,146 | ₩46,361 | -0.83% | 15.2만 |
|---|
| 2026.02.20 | ₩46,039 | ₩46,924 | ₩45,958 | ₩46,656 | +1.34% | 17.8만 |
|---|
| 2026.02.19 | ₩46,213 | ₩46,361 | ₩45,730 | ₩46,052 | -0.35% | 7.7만 |
|---|
| 2026.02.18 | ₩46,026 | ₩46,401 | ₩45,999 | ₩46,119 | +0.20% | 22.3만 |
|---|
| 2026.02.17 | ₩46,240 | ₩46,240 | ₩45,496 | ₩46,039 | -0.44% | 20.1만 |
|---|
| 2026.02.13 | ₩45,972 | ₩46,374 | ₩45,516 | ₩46,173 | +0.44% | 12.7만 |
|---|
| 2026.02.12 | ₩46,669 | ₩46,727 | ₩45,677 | ₩45,999 | -1.44% | 19.5만 |
|---|
| 2026.02.11 | ₩46,200 | ₩46,709 | ₩45,878 | ₩46,481 | +0.61% | 11.3만 |
|---|
| 2026.02.10 | ₩45,918 | ₩46,052 | ₩45,717 | ₩45,878 | -0.09% | 15.4만 |
|---|
| 2026.02.09 | ₩45,368 | ₩46,060 | ₩45,328 | ₩45,730 | +0.80% | 18.1만 |
|---|
| 2026.02.06 | ₩44,979 | ₩45,596 | ₩44,792 | ₩45,301 | +0.72% | 25만 |
|---|
| 2026.02.05 | ₩44,510 | ₩44,796 | ₩44,155 | ₩44,430 | -0.18% | 14.8만 |
|---|
| 2026.02.04 | ₩45,194 | ₩45,355 | ₩44,309 | ₩44,644 | -1.22% | 16.5만 |
|---|
| 2026.02.03 | ₩45,449 | ₩45,449 | ₩44,557 | ₩45,047 | -0.89% | 15.3만 |
|---|
| 2026.02.02 | ₩44,255 | ₩44,926 | ₩44,255 | ₩44,658 | +0.91% | 8.8만 |
|---|
| 2026.01.30 | ₩45,140 | ₩45,543 | ₩44,432 | ₩44,711 | -0.95% | 19.5만 |
|---|
| 2026.01.29 | ₩45,791 | ₩45,791 | ₩44,725 | ₩45,549 | -0.53% | 11.5만 |
|---|
| 2026.01.28 | ₩45,529 | ₩45,830 | ₩45,335 | ₩45,663 | +0.29% | 8.8만 |
|---|
| 2026.01.27 | ₩44,886 | ₩45,328 | ₩44,886 | ₩45,234 | +0.78% | 18.3만 |
|---|
| 2026.01.26 | ₩44,403 | ₩44,671 | ₩44,376 | ₩44,564 | +0.36% | 13.4만 |
|---|
| 2026.01.23 | ₩44,121 | ₩44,580 | ₩43,899 | ₩44,524 | +0.91% | 18.8만 |
|---|
| 2026.01.22 | ₩43,880 | ₩44,322 | ₩43,880 | ₩44,054 | +0.40% | 12.7만 |
|---|
| 2026.01.21 | ₩43,451 | ₩44,274 | ₩43,451 | ₩43,840 | +0.90% | 16.9만 |
|---|
| 2026.01.20 | ₩43,451 | ₩43,598 | ₩43,075 | ₩43,129 | -0.74% | 26.4만 |
|---|
| 2026.01.16 | ₩43,692 | ₩43,716 | ₩43,330 | ₩43,451 | -0.55% | 13.7만 |
|---|
| 2026.01.15 | ₩43,625 | ₩44,081 | ₩43,612 | ₩43,612 | -0.03% | 40.4만 |
|---|
| 2026.01.14 | ₩43,518 | ₩43,593 | ₩43,384 | ₩43,558 | +0.09% | 10만 |
|---|
| 2026.01.13 | ₩43,665 | ₩43,719 | ₩43,303 | ₩43,410 | -0.58% | 17.2만 |
|---|
| 2026.01.12 | ₩43,129 | ₩43,907 | ₩43,129 | ₩43,665 | +1.24% | 18.4만 |
|---|
| 2026.01.09 | ₩42,981 | ₩43,209 | ₩42,820 | ₩43,048 | +0.16% | 12.1만 |
|---|
| 2026.01.08 | ₩42,854 | ₩43,075 | ₩42,646 | ₩42,887 | +0.08% | 13.9만 |
|---|
| 2026.01.07 | ₩42,995 | ₩43,182 | ₩42,680 | ₩42,753 | -0.56% | 15.9만 |
|---|
| 2026.01.06 | ₩43,129 | ₩43,182 | ₩42,916 | ₩42,995 | -0.31% | 23.2만 |
|---|
| 2026.01.05 | ₩42,686 | ₩42,788 | ₩42,405 | ₩42,726 | +0.09% | 13.9만 |
|---|
| 2026.01.02 | ₩42,096 | ₩42,633 | ₩42,056 | ₩42,405 | +0.73% | 13.9만 |
|---|
| 2025.12.31 | ₩41,452 | ₩41,526 | ₩41,292 | ₩41,412 | -0.10% | 10.4만 |
|---|
| 2025.12.30 | ₩41,479 | ₩41,542 | ₩41,385 | ₩41,479 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩41,271 | ₩41,372 | ₩41,144 | ₩41,251 | -0.05% | 9.6만 |
|---|
| 2025.12.26 | ₩41,117 | ₩41,491 | ₩41,117 | ₩41,412 | +0.72% | 9.4만 |
|---|
| 2025.12.24 | ₩41,064 | ₩41,238 | ₩41,064 | ₩41,144 | +0.20% | 5만 |
|---|
| 2025.12.23 | ₩40,983 | ₩41,090 | ₩40,809 | ₩41,090 | +0.26% | 9.9만 |
|---|
| 2025.12.22 | ₩41,023 | ₩41,211 | ₩40,755 | ₩40,889 | -0.33% | 187만 |
|---|
| 2025.12.19 | ₩40,675 | ₩41,109 | ₩40,675 | ₩40,715 | +0.10% | 24.6만 |
|---|
| 2025.12.18 | ₩40,661 | ₩41,131 | ₩40,661 | ₩40,675 | +0.03% | 23.5만 |
|---|
| 2025.12.17 | ₩40,842 | ₩40,929 | ₩40,232 | ₩40,313 | -1.30% | 8.8만 |
|---|
| 2025.12.16 | ₩40,514 | ₩40,832 | ₩40,339 | ₩40,500 | -0.03% | 6.1만 |
|---|
| 2025.12.15 | ₩41,211 | ₩41,298 | ₩40,836 | ₩40,862 | -0.85% | 5.8만 |
|---|
| 2025.12.12 | ₩41,439 | ₩41,520 | ₩40,842 | ₩40,956 | -1.17% | 11.1만 |
|---|
| 2025.12.11 | ₩41,345 | ₩41,439 | ₩41,050 | ₩41,385 | +0.10% | 5.8만 |
|---|
| 2025.12.10 | ₩41,171 | ₩41,859 | ₩41,131 | ₩41,600 | +1.04% | 7.3만 |
|---|
| 2025.12.09 | ₩41,090 | ₩41,305 | ₩40,970 | ₩41,144 | +0.13% | 9.3만 |
|---|
| 2025.12.08 | ₩41,305 | ₩41,459 | ₩41,090 | ₩41,117 | -0.45% | 14.5만 |
|---|
| 2025.12.05 | ₩41,600 | ₩41,721 | ₩41,292 | ₩41,292 | -0.74% | 10.5만 |
|---|
| 2025.12.04 | ₩41,332 | ₩41,332 | ₩41,077 | ₩41,211 | -0.29% | 17.2만 |
|---|
| 2025.12.03 | ₩41,010 | ₩41,171 | ₩40,983 | ₩41,157 | +0.36% | 4.6만 |
|---|
| 2025.12.02 | ₩41,144 | ₩41,211 | ₩40,983 | ₩41,131 | -0.03% | 7.8만 |
|---|
| 2025.12.01 | ₩40,970 | ₩41,265 | ₩40,916 | ₩41,211 | +0.59% | 7.5만 |
|---|
| 2025.11.28 | ₩40,769 | ₩41,265 | ₩40,769 | ₩40,929 | +0.39% | 4만 |
|---|
| 2025.11.26 | ₩40,916 | ₩41,030 | ₩40,688 | ₩40,782 | -0.33% | 9.5만 |
|---|
| 2025.11.25 | ₩40,554 | ₩40,728 | ₩40,299 | ₩40,621 | +0.17% | 8.7만 |
|---|
| 2025.11.24 | ₩40,085 | ₩40,653 | ₩40,085 | ₩40,447 | +0.90% | 22.3만 |
|---|
| 2025.11.21 | ₩39,910 | ₩40,330 | ₩39,649 | ₩40,098 | +0.47% | 18.8만 |
|---|
| 2025.11.20 | ₩41,493 | ₩41,493 | ₩39,991 | ₩40,219 | -3.07% | 31.7만 |
|---|
| 2025.11.19 | ₩40,567 | ₩40,857 | ₩40,366 | ₩40,473 | -0.23% | 14.6만 |
|---|
| 2025.11.18 | ₩40,688 | ₩41,006 | ₩40,460 | ₩40,701 | +0.03% | 4.8만 |
|---|
| 2025.11.17 | ₩41,265 | ₩41,451 | ₩40,715 | ₩40,916 | -0.84% | 11.7만 |
|---|
| 2025.11.14 | ₩41,198 | ₩41,683 | ₩41,124 | ₩41,372 | +0.42% | 33만 |
|---|
| 2025.11.13 | ₩41,788 | ₩41,975 | ₩41,238 | ₩41,238 | -1.32% | 8만 |
|---|
| 2025.11.12 | ₩41,748 | ₩41,919 | ₩41,679 | ₩41,855 | +0.26% | 9.1만 |
|---|
| 2025.11.11 | ₩41,908 | ₩42,002 | ₩41,620 | ₩41,882 | -0.06% | 10.5만 |
|---|
| 2025.11.10 | ₩41,573 | ₩41,895 | ₩41,359 | ₩41,781 | +0.50% | 7.6만 |
|---|
| 2025.11.07 | ₩40,903 | ₩41,043 | ₩40,554 | ₩40,997 | +0.23% | 45만 |
|---|
| 2025.11.06 | ₩41,573 | ₩41,573 | ₩40,929 | ₩41,157 | -1.00% | 13.2만 |
|---|
| 2025.11.05 | ₩40,929 | ₩41,513 | ₩40,929 | ₩41,292 | +0.88% | 11.2만 |
|---|
| 2025.11.04 | ₩41,104 | ₩41,305 | ₩40,903 | ₩40,976 | -0.31% | 8.9만 |
|---|
| 2025.11.03 | ₩41,627 | ₩41,773 | ₩41,359 | ₩41,533 | -0.23% | 6.2만 |
|---|
| 2025.10.31 | ₩41,439 | ₩41,560 | ₩41,206 | ₩41,265 | -0.42% | 8.3만 |
|---|
| 2025.10.30 | ₩41,439 | ₩41,761 | ₩41,305 | ₩41,466 | +0.06% | 6.2만 |
|---|
| 2025.10.29 | ₩42,110 | ₩42,245 | ₩41,573 | ₩41,680 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩41,674 | ₩42,029 | ₩41,466 | ₩41,815 | +0.34% | 6.2만 |
|---|
| 2025.10.27 | ₩41,788 | ₩42,052 | ₩41,718 | ₩41,828 | +0.10% | 7.4만 |
|---|
| 2025.10.24 | ₩41,399 | ₩41,670 | ₩41,144 | ₩41,439 | +0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩40,997 | ₩41,265 | ₩40,997 | ₩41,211 | +0.52% | 5.1만 |
|---|
| 2025.10.22 | ₩41,003 | ₩41,198 | ₩40,645 | ₩40,828 | -0.43% | 5.4만 |
|---|
| 2025.10.21 | ₩41,171 | ₩41,251 | ₩40,836 | ₩40,836 | -0.81% | 4.2만 |
|---|
| 2025.10.20 | ₩40,983 | ₩41,439 | ₩40,983 | ₩41,292 | +0.75% | 4.4만 |
|---|
| 2025.10.17 | ₩40,541 | ₩41,077 | ₩40,541 | ₩40,983 | +1.09% | 4.8만 |
|---|
| 2025.10.16 | ₩40,809 | ₩41,184 | ₩40,675 | ₩40,769 | -0.10% | 5.2만 |
|---|
| 2025.10.15 | ₩40,473 | ₩40,675 | ₩40,406 | ₩40,500 | +0.07% | 8만 |
|---|
| 2025.10.14 | ₩40,098 | ₩40,436 | ₩39,669 | ₩40,018 | -0.20% | 3.8만 |
|---|
| 2025.10.13 | ₩40,232 | ₩40,406 | ₩40,165 | ₩40,272 | +0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩40,634 | ₩40,795 | ₩39,039 | ₩39,360 | -3.14% | 7.1만 |
|---|