시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced U.S. All-Cap Equity ETF 과거 주가
Fidelity Enhanced U.S. All-Cap Equity ETF · FEAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced U.S. All-Cap Equity ETF · FEAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,746 | ₩44,940 | ₩44,746 | ₩44,940 | +0.43% | 900 |
| 2026.10.08 | ₩44,685 | ₩44,685 | ₩44,668 | ₩44,668 | -0.04% | 500 |
| 2026.10.07 | ₩44,806 | ₩44,861 | ₩44,759 | ₩44,861 | +0.12% | 2.1천 |
| 2026.10.06 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 400 |
| 2026.10.05 | ₩44,572 | ₩44,816 | ₩44,572 | ₩44,816 | +0.55% | 1.5천 |
| 2026.10.02 | ₩44,565 | ₩44,565 | ₩44,397 | ₩44,463 | -0.23% | 800 |
| 2026.10.01 | ₩43,861 | ₩44,209 | ₩43,861 | ₩44,120 | +0.59% | 1.7천 |
| 2026.09.30 | ₩44,384 | ₩44,384 | ₩44,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,055 |
| -0.74% |
| 2.5천 |
| 2026.09.29 | ₩43,968 | ₩44,142 | ₩43,968 | ₩44,102 | +0.30% | 2.8천 |
|---|
| 2026.09.28 | ₩44,129 | ₩44,397 | ₩43,995 | ₩44,157 | +0.06% | 6.2천 |
|---|
| 2026.09.25 | ₩44,424 | ₩44,518 | ₩44,370 | ₩44,476 | +0.12% | 6천 |
|---|
| 2026.09.24 | ₩44,075 | ₩44,277 | ₩44,022 | ₩44,212 | +0.31% | 3.3천 |
|---|
| 2026.09.23 | ₩44,491 | ₩44,491 | ₩44,216 | ₩44,236 | -0.57% | 6.9천 |
|---|
| 2026.09.22 | ₩44,565 | ₩44,692 | ₩44,565 | ₩44,652 | +0.20% | 5천 |
|---|
| 2026.09.21 | ₩44,277 | ₩44,647 | ₩44,277 | ₩44,647 | +0.84% | 1.9천 |
|---|
| 2026.09.18 | ₩43,961 | ₩44,062 | ₩43,961 | ₩44,062 | +0.23% | 2.7천 |
|---|
| 2026.09.17 | ₩43,982 | ₩44,165 | ₩43,982 | ₩44,165 | +0.42% | 1.2천 |
|---|
| 2026.09.16 | ₩44,075 | ₩44,075 | ₩43,459 | ₩43,717 | -0.81% | 3.9천 |
|---|
| 2026.09.15 | ₩43,914 | ₩43,975 | ₩43,857 | ₩43,857 | -0.13% | 6.1천 |
|---|
| 2026.09.14 | ₩43,861 | ₩44,149 | ₩43,794 | ₩44,071 | +0.48% | 1천 |
|---|
| 2026.09.11 | ₩44,370 | ₩44,370 | ₩44,299 | ₩44,299 | -0.16% | 600 |
|---|
| 2026.09.10 | ₩43,754 | ₩43,955 | ₩43,754 | ₩43,898 | +0.33% | 4.3천 |
|---|
| 2026.09.09 | ₩44,236 | ₩44,236 | ₩44,008 | ₩44,114 | -0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩44,665 | ₩44,665 | ₩44,384 | ₩44,407 | -0.58% | 2.6천 |
|---|
| 2026.09.04 | ₩44,987 | ₩44,987 | ₩44,692 | ₩44,825 | -0.36% | 6.5천 |
|---|
| 2026.09.03 | ₩44,746 | ₩44,947 | ₩44,639 | ₩44,947 | +0.45% | 3.6천 |
|---|
| 2026.09.02 | ₩44,612 | ₩44,612 | ₩44,530 | ₩44,530 | -0.18% | 600 |
|---|
| 2026.09.01 | ₩44,290 | ₩44,397 | ₩44,250 | ₩44,337 | +0.11% | 3.3천 |
|---|
| 2026.08.31 | ₩44,538 | ₩44,651 | ₩44,538 | ₩44,651 | +0.25% | 1.7천 |
|---|
| 2026.08.28 | ₩45,108 | ₩45,128 | ₩44,797 | ₩44,814 | -0.65% | 1만 |
|---|
| 2026.08.27 | ₩44,934 | ₩45,027 | ₩44,799 | ₩44,991 | +0.13% | 8.3천 |
|---|
| 2026.08.26 | ₩44,612 | ₩44,614 | ₩44,612 | ₩44,614 | +0.01% | 400 |
|---|
| 2026.08.25 | ₩44,602 | ₩44,602 | ₩44,602 | ₩44,602 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,612 | ₩44,612 | ₩44,435 | ₩44,435 | -0.40% | 2.6천 |
|---|
| 2026.08.21 | ₩44,491 | ₩44,576 | ₩44,397 | ₩44,576 | +0.19% | 1.3만 |
|---|
| 2026.08.20 | ₩44,390 | ₩44,423 | ₩44,344 | ₩44,364 | -0.06% | 3.4천 |
|---|
| 2026.08.19 | ₩45,188 | ₩45,660 | ₩44,960 | ₩45,660 | +1.04% | 1천 |
|---|
| 2026.08.18 | ₩44,846 | ₩44,893 | ₩44,779 | ₩44,786 | -0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩45,275 | ₩45,282 | ₩45,100 | ₩45,100 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩45,269 | ₩45,269 | ₩45,094 | ₩45,261 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩45,081 | ₩45,316 | ₩45,081 | ₩45,316 | +0.52% | 3.4천 |
|---|
| 2026.08.12 | ₩45,088 | ₩45,108 | ₩45,019 | ₩45,019 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩45,135 | ₩45,135 | ₩44,867 | ₩44,924 | -0.47% | 4.7천 |
|---|
| 2026.08.10 | ₩45,094 | ₩45,215 | ₩45,001 | ₩45,046 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩45,108 | ₩45,175 | ₩44,974 | ₩45,133 | +0.06% | 5.9천 |
|---|
| 2026.08.06 | ₩45,001 | ₩45,001 | ₩44,719 | ₩44,767 | -0.52% | 7.8천 |
|---|
| 2026.08.05 | ₩45,255 | ₩45,255 | ₩44,864 | ₩44,864 | -0.87% | 1.4천 |
|---|
| 2026.08.04 | ₩44,424 | ₩44,987 | ₩44,424 | ₩44,915 | +1.10% | 9.7천 |
|---|
| 2026.08.03 | ₩44,022 | ₩44,209 | ₩44,022 | ₩44,125 | +0.23% | 1.7천 |
|---|
| 2026.07.31 | ₩43,378 | ₩43,573 | ₩43,311 | ₩43,573 | +0.45% | 1.2만 |
|---|
| 2026.07.30 | ₩43,056 | ₩43,278 | ₩43,056 | ₩43,278 | +0.51% | 6.1천 |
|---|
| 2026.07.29 | ₩43,177 | ₩43,257 | ₩42,706 | ₩42,706 | -1.09% | 1.4천 |
|---|
| 2026.07.28 | ₩43,083 | ₩43,374 | ₩43,083 | ₩43,374 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩43,566 | ₩43,566 | ₩43,190 | ₩43,253 | -0.72% | 2.7천 |
|---|
| 2026.07.24 | ₩43,150 | ₩43,405 | ₩43,129 | ₩43,129 | -0.05% | 2.8천 |
|---|
| 2026.07.23 | ₩43,083 | ₩43,126 | ₩43,083 | ₩43,126 | +0.10% | 1.2천 |
|---|
| 2026.07.22 | ₩43,619 | ₩43,733 | ₩43,619 | ₩43,644 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩43,593 | ₩43,670 | ₩43,593 | ₩43,670 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩43,499 | ₩43,512 | ₩43,204 | ₩43,259 | -0.55% | 3.3천 |
|---|
| 2026.07.17 | ₩43,257 | ₩43,378 | ₩43,257 | ₩43,346 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩43,713 | ₩43,821 | ₩43,512 | ₩43,636 | -0.18% | 2천 |
|---|
| 2026.07.15 | ₩43,827 | ₩43,932 | ₩43,814 | ₩43,932 | +0.24% | 2.4천 |
|---|
| 2026.07.14 | ₩43,633 | ₩43,717 | ₩43,633 | ₩43,717 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩43,445 | ₩43,512 | ₩43,445 | ₩43,512 | +0.15% | 2.9천 |
|---|
| 2026.07.10 | ₩43,593 | ₩43,770 | ₩43,593 | ₩43,770 | +0.41% | 400 |
|---|
| 2026.07.09 | ₩43,351 | ₩43,633 | ₩43,351 | ₩43,605 | +0.58% | 4.8천 |
|---|
| 2026.07.08 | ₩42,882 | ₩43,231 | ₩42,882 | ₩43,194 | +0.73% | 3.7만 |
|---|
| 2026.07.07 | ₩43,083 | ₩43,331 | ₩43,070 | ₩43,224 | +0.33% | 12.7만 |
|---|
| 2026.07.06 | ₩43,472 | ₩43,492 | ₩43,405 | ₩43,445 | -0.06% | 18.8만 |
|---|
| 2026.07.02 | ₩43,566 | ₩43,566 | ₩42,882 | ₩43,164 | -0.92% | 7.1천 |
|---|
| 2026.07.01 | ₩43,056 | ₩43,418 | ₩43,056 | ₩43,257 | +0.47% | 3.8천 |
|---|
| 2026.06.30 | ₩43,097 | ₩43,378 | ₩43,097 | ₩43,369 | +0.63% | 6.8천 |
|---|
| 2026.06.29 | ₩42,922 | ₩43,083 | ₩42,788 | ₩42,991 | +0.16% | 7.6천 |
|---|
| 2026.06.26 | ₩42,614 | ₩42,802 | ₩42,413 | ₩42,493 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩42,983 | ₩42,983 | ₩42,560 | ₩42,649 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩42,641 | ₩42,855 | ₩42,547 | ₩42,579 | -0.14% | 8.8천 |
|---|
| 2026.06.23 | ₩42,654 | ₩42,949 | ₩42,507 | ₩42,641 | -0.03% | 1.5만 |
|---|
| 2026.06.22 | ₩43,619 | ₩43,619 | ₩43,244 | ₩43,271 | -0.80% | 3.2천 |
|---|
| 2026.06.18 | ₩43,472 | ₩43,472 | ₩43,190 | ₩43,190 | -0.65% | 3.2천 |
|---|
| 2026.06.17 | ₩43,445 | ₩43,539 | ₩42,918 | ₩42,918 | -1.21% | 7.7천 |
|---|
| 2026.06.16 | ₩43,660 | ₩43,660 | ₩43,354 | ₩43,354 | -0.70% | 5.8천 |
|---|
| 2026.06.15 | ₩43,593 | ₩43,767 | ₩43,593 | ₩43,613 | +0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩43,016 | ₩43,097 | ₩42,654 | ₩42,775 | -0.56% | 7.9천 |
|---|
| 2026.06.11 | ₩42,198 | ₩42,737 | ₩42,051 | ₩42,737 | +1.28% | 1만 |
|---|
| 2026.06.10 | ₩42,600 | ₩42,600 | ₩41,966 | ₩41,966 | -1.49% | 5천 |
|---|
| 2026.06.09 | ₩42,869 | ₩42,869 | ₩42,252 | ₩42,567 | -0.70% | 2.2천 |
|---|
| 2026.06.08 | ₩42,828 | ₩43,023 | ₩42,560 | ₩42,560 | -0.63% | 8.6만 |
|---|
| 2026.06.05 | ₩43,324 | ₩43,365 | ₩42,372 | ₩42,372 | -2.20% | 6.8천 |
|---|
| 2026.06.04 | ₩43,324 | ₩44,008 | ₩43,324 | ₩43,821 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩43,774 | ₩43,821 | ₩43,677 | ₩43,677 | -0.22% | 2.7만 |
|---|
| 2026.06.02 | ₩43,807 | ₩43,995 | ₩43,736 | ₩43,912 | +0.24% | 2.1만 |
|---|
| 2026.06.01 | ₩43,566 | ₩43,874 | ₩43,524 | ₩43,705 | +0.32% | 2.1만 |
|---|
| 2026.05.29 | ₩43,485 | ₩43,579 | ₩43,351 | ₩43,456 | -0.07% | 2.3만 |
|---|
| 2026.05.28 | ₩43,003 | ₩43,432 | ₩43,003 | ₩43,363 | +0.84% | 1.4만 |
|---|
| 2026.05.27 | ₩43,070 | ₩43,070 | ₩43,009 | ₩43,070 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩43,204 | ₩43,204 | ₩42,922 | ₩43,130 | -0.17% | 14.7만 |
|---|
| 2026.05.22 | ₩42,855 | ₩42,909 | ₩42,647 | ₩42,724 | -0.31% | 4만 |
|---|
| 2026.05.21 | ₩42,346 | ₩42,634 | ₩42,332 | ₩42,571 | +0.53% | 2.7천 |
|---|
| 2026.05.20 | ₩42,413 | ₩42,453 | ₩42,332 | ₩42,438 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩42,104 | ₩42,185 | ₩41,910 | ₩41,973 | -0.31% | 600 |
|---|
| 2026.05.18 | ₩42,312 | ₩42,473 | ₩42,131 | ₩42,254 | -0.14% | 800 |
|---|
| 2026.05.15 | ₩42,372 | ₩42,533 | ₩42,304 | ₩42,304 | -0.16% | 1.7천 |
|---|
| 2026.05.14 | ₩42,681 | ₩42,909 | ₩42,681 | ₩42,851 | +0.40% | 700 |
|---|
| 2026.05.13 | ₩42,124 | ₩42,641 | ₩42,124 | ₩42,553 | +1.02% | 6.6천 |
|---|
| 2026.05.12 | ₩41,990 | ₩42,187 | ₩41,990 | ₩42,187 | +0.47% | 500 |
|---|
| 2026.05.11 | ₩42,037 | ₩42,466 | ₩42,037 | ₩42,264 | +0.54% | 1.6천 |
|---|
| 2026.05.08 | ₩42,158 | ₩42,279 | ₩42,077 | ₩42,163 | +0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩42,238 | ₩42,238 | ₩41,824 | ₩41,824 | -0.98% | 2.5천 |
|---|
| 2026.05.06 | ₩41,809 | ₩42,171 | ₩41,756 | ₩42,077 | +0.64% | 6.5천 |
|---|
| 2026.05.05 | ₩41,487 | ₩41,528 | ₩41,487 | ₩41,528 | +0.10% | 400 |
|---|
| 2026.05.04 | ₩41,394 | ₩41,501 | ₩41,013 | ₩41,109 | -0.69% | 7천 |
|---|
| 2026.05.01 | ₩41,367 | ₩41,541 | ₩41,259 | ₩41,276 | -0.22% | 1.4만 |
|---|
| 2026.04.30 | ₩40,723 | ₩41,113 | ₩40,723 | ₩41,113 | +0.96% | 3.1천 |
|---|
| 2026.04.29 | ₩40,656 | ₩40,656 | ₩40,468 | ₩40,576 | -0.20% | 3.6천 |
|---|
| 2026.04.28 | ₩40,777 | ₩40,777 | ₩40,556 | ₩40,687 | -0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩40,844 | ₩40,978 | ₩40,844 | ₩40,944 | +0.25% | 4.3천 |
|---|
| 2026.04.24 | ₩40,737 | ₩40,951 | ₩40,616 | ₩40,869 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩40,696 | ₩40,737 | ₩40,455 | ₩40,576 | -0.30% | 5.4천 |
|---|
| 2026.04.22 | ₩40,602 | ₩40,710 | ₩40,535 | ₩40,710 | +0.26% | 2.6천 |
|---|
| 2026.04.21 | ₩40,730 | ₩40,871 | ₩40,373 | ₩40,373 | -0.88% | 1만 |
|---|
| 2026.04.20 | ₩40,656 | ₩40,750 | ₩40,535 | ₩40,653 | -0.01% | 6.5천 |
|---|
| 2026.04.17 | ₩40,462 | ₩40,884 | ₩40,462 | ₩40,665 | +0.50% | 1만 |
|---|
| 2026.04.16 | ₩40,254 | ₩40,281 | ₩40,082 | ₩40,117 | -0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩39,865 | ₩40,114 | ₩39,865 | ₩40,114 | +0.63% | 1.1천 |
|---|
| 2026.04.14 | ₩39,624 | ₩39,865 | ₩39,610 | ₩39,833 | +0.53% | 3.3천 |
|---|
| 2026.04.13 | ₩38,993 | ₩39,362 | ₩38,993 | ₩39,362 | +0.95% | 2.8천 |
|---|
| 2026.04.10 | ₩39,034 | ₩39,119 | ₩38,926 | ₩38,985 | -0.12% | 6.5천 |
|---|
| 2026.04.09 | ₩38,779 | ₩39,035 | ₩38,779 | ₩39,035 | +0.66% | 400 |
|---|
| 2026.04.08 | ₩38,859 | ₩38,886 | ₩38,712 | ₩38,779 | -0.21% | 4.7천 |
|---|
| 2026.04.07 | ₩37,626 | ₩37,787 | ₩37,512 | ₩37,787 | +0.43% | 800 |
|---|
| 2026.04.06 | ₩37,827 | ₩37,894 | ₩37,773 | ₩37,780 | -0.12% | 2.8천 |
|---|
| 2026.04.02 | ₩37,089 | ₩37,618 | ₩37,089 | ₩37,618 | +1.42% | 1.3천 |
|---|
| 2026.04.01 | ₩37,706 | ₩37,733 | ₩37,552 | ₩37,639 | -0.18% | 4.1천 |
|---|
| 2026.03.31 | ₩36,714 | ₩37,274 | ₩36,687 | ₩37,274 | +1.53% | 4.8천 |
|---|
| 2026.03.30 | ₩36,727 | ₩36,727 | ₩36,144 | ₩36,392 | -0.91% | 1.5만 |
|---|
| 2026.03.27 | ₩36,553 | ₩36,674 | ₩36,506 | ₩36,620 | +0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩37,518 | ₩37,518 | ₩37,190 | ₩37,237 | -0.75% | 1.9천 |
|---|
| 2026.03.25 | ₩37,780 | ₩37,800 | ₩37,706 | ₩37,711 | -0.18% | 1.3천 |
|---|
| 2026.03.24 | ₩37,559 | ₩37,718 | ₩37,477 | ₩37,477 | -0.22% | 800 |
|---|
| 2026.03.23 | ₩37,850 | ₩37,921 | ₩37,612 | ₩37,612 | -0.63% | 1.8천 |
|---|
| 2026.03.20 | ₩37,679 | ₩37,679 | ₩36,915 | ₩37,237 | -1.17% | 3.8천 |
|---|
| 2026.03.19 | ₩37,585 | ₩37,907 | ₩37,560 | ₩37,907 | +0.86% | 1.5천 |
|---|
| 2026.03.18 | ₩38,263 | ₩38,263 | ₩37,851 | ₩37,851 | -1.08% | 2.2천 |
|---|
| 2026.03.17 | ₩38,417 | ₩38,430 | ₩38,335 | ₩38,335 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩38,229 | ₩38,296 | ₩38,197 | ₩38,197 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩38,263 | ₩38,263 | ₩37,827 | ₩37,961 | -0.79% | 4.4천 |
|---|
| 2026.03.12 | ₩38,310 | ₩38,310 | ₩38,095 | ₩38,095 | -0.56% | 3.1천 |
|---|
| 2026.03.11 | ₩38,846 | ₩38,846 | ₩38,598 | ₩38,686 | -0.41% | 3.7천 |
|---|
| 2026.03.10 | ₩38,832 | ₩38,886 | ₩38,712 | ₩38,725 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩38,041 | ₩38,832 | ₩38,041 | ₩38,832 | +2.08% | 2.4천 |
|---|
| 2026.03.06 | ₩38,524 | ₩38,631 | ₩38,403 | ₩38,456 | -0.18% | 6천 |
|---|
| 2026.03.05 | ₩38,698 | ₩39,154 | ₩38,698 | ₩39,154 | +1.18% | 3.1천 |
|---|
| 2026.03.04 | ₩39,355 | ₩39,436 | ₩39,333 | ₩39,333 | -0.06% | 1.6천 |
|---|
| 2026.03.03 | ₩38,752 | ₩39,221 | ₩38,470 | ₩38,989 | +0.61% | 2.8만 |
|---|
| 2026.03.02 | ₩38,886 | ₩39,570 | ₩38,886 | ₩39,455 | +1.46% | 1.6천 |
|---|
| 2026.02.27 | ₩39,262 | ₩39,396 | ₩39,114 | ₩39,396 | +0.34% | 4천 |
|---|
| 2026.02.26 | ₩39,490 | ₩39,553 | ₩39,154 | ₩39,553 | +0.16% | 800 |
|---|
| 2026.02.25 | ₩39,717 | ₩39,717 | ₩39,610 | ₩39,711 | -0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩39,208 | ₩39,449 | ₩39,208 | ₩39,393 | +0.47% | 1.1천 |
|---|
| 2026.02.23 | ₩39,449 | ₩39,449 | ₩38,940 | ₩38,961 | -1.24% | 2.8천 |
|---|
| 2026.02.20 | ₩39,436 | ₩39,583 | ₩39,288 | ₩39,471 | +0.09% | 3.7천 |
|---|
| 2026.02.19 | ₩39,208 | ₩39,342 | ₩39,094 | ₩39,227 | +0.05% | 1.2만 |
|---|
| 2026.02.18 | ₩39,235 | ₩39,463 | ₩39,221 | ₩39,333 | +0.25% | 2.5천 |
|---|
| 2026.02.17 | ₩38,859 | ₩39,188 | ₩38,859 | ₩39,110 | +0.65% | 500 |
|---|
| 2026.02.13 | ₩38,886 | ₩39,195 | ₩38,886 | ₩39,052 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩39,007 | ₩39,007 | ₩38,933 | ₩38,959 | -0.12% | 5.2천 |
|---|
| 2026.02.11 | ₩39,798 | ₩39,798 | ₩39,396 | ₩39,534 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩39,677 | ₩39,677 | ₩39,527 | ₩39,527 | -0.38% | 1.4천 |
|---|
| 2026.02.09 | ₩39,396 | ₩39,684 | ₩39,396 | ₩39,614 | +0.55% | 2천 |
|---|
| 2026.02.06 | ₩39,221 | ₩39,447 | ₩39,208 | ₩39,447 | +0.57% | 800 |
|---|
| 2026.02.05 | ₩38,779 | ₩38,779 | ₩38,497 | ₩38,504 | -0.71% | 3.5천 |
|---|
| 2026.02.04 | ₩38,981 | ₩38,981 | ₩38,981 | ₩38,981 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,717 | ₩39,717 | ₩39,007 | ₩39,231 | -1.23% | 3.6천 |
|---|
| 2026.02.02 | ₩39,396 | ₩39,738 | ₩39,396 | ₩39,656 | +0.66% | 3천 |
|---|
| 2026.01.30 | ₩39,322 | ₩39,424 | ₩39,255 | ₩39,424 | +0.26% | 1.5천 |
|---|
| 2026.01.29 | ₩39,704 | ₩39,704 | ₩39,369 | ₩39,638 | -0.17% | 1.2천 |
|---|
| 2026.01.28 | ₩39,731 | ₩39,811 | ₩39,463 | ₩39,715 | -0.04% | 1.1만 |
|---|
| 2026.01.27 | ₩39,641 | ₩39,798 | ₩39,641 | ₩39,726 | +0.21% | 3.7천 |
|---|
| 2026.01.26 | ₩39,597 | ₩39,717 | ₩39,535 | ₩39,535 | -0.16% | 2.5천 |
|---|
| 2026.01.23 | ₩39,503 | ₩39,530 | ₩39,354 | ₩39,354 | -0.38% | 2.8천 |
|---|
| 2026.01.22 | ₩39,503 | ₩39,503 | ₩39,382 | ₩39,410 | -0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩38,980 | ₩39,208 | ₩38,980 | ₩39,200 | +0.56% | 800 |
|---|
| 2026.01.20 | ₩38,926 | ₩39,020 | ₩38,658 | ₩38,765 | -0.41% | 3.2천 |
|---|
| 2026.01.16 | ₩39,435 | ₩39,435 | ₩39,329 | ₩39,358 | -0.19% | 2.4천 |
|---|
| 2026.01.15 | ₩39,503 | ₩39,691 | ₩39,349 | ₩39,349 | -0.39% | 4.8천 |
|---|
| 2026.01.14 | ₩39,315 | ₩39,315 | ₩39,101 | ₩39,235 | -0.20% | 1.7천 |
|---|
| 2026.01.13 | ₩39,524 | ₩39,624 | ₩39,476 | ₩39,481 | -0.11% | 2.3천 |
|---|
| 2026.01.12 | ₩39,520 | ₩39,612 | ₩39,496 | ₩39,612 | +0.23% | 1천 |
|---|
| 2026.01.09 | ₩39,570 | ₩39,664 | ₩39,557 | ₩39,570 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩39,436 | ₩39,436 | ₩39,376 | ₩39,398 | -0.10% | 1.2천 |
|---|
| 2026.01.07 | ₩39,573 | ₩39,798 | ₩39,504 | ₩39,504 | -0.17% | 1.2천 |
|---|
| 2026.01.06 | ₩39,201 | ₩39,570 | ₩39,201 | ₩39,570 | +0.94% | 1.1천 |
|---|
| 2026.01.05 | ₩39,154 | ₩39,355 | ₩39,154 | ₩39,255 | +0.26% | 600 |
|---|
| 2026.01.02 | ₩39,181 | ₩39,181 | ₩38,929 | ₩39,018 | -0.42% | 2천 |
|---|
| 2025.12.31 | ₩39,262 | ₩39,262 | ₩38,956 | ₩38,956 | -0.78% | 1.7천 |
|---|
| 2025.12.30 | ₩39,329 | ₩39,329 | ₩39,228 | ₩39,237 | -0.23% | 1.1천 |
|---|
| 2025.12.29 | ₩39,229 | ₩39,306 | ₩39,229 | ₩39,306 | +0.19% | 400 |
|---|
| 2025.12.26 | ₩39,409 | ₩39,583 | ₩39,369 | ₩39,467 | +0.15% | 7천 |
|---|
| 2025.12.24 | ₩39,473 | ₩39,473 | ₩39,473 | ₩39,473 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩39,315 | ₩39,345 | ₩39,315 | ₩39,345 | +0.08% | 400 |
|---|
| 2025.12.22 | ₩39,141 | ₩39,232 | ₩39,141 | ₩39,232 | +0.23% | 2천 |
|---|
| 2025.12.19 | ₩38,760 | ₩39,020 | ₩38,760 | ₩38,940 | +0.46% | 1.3천 |
|---|
| 2025.12.18 | ₩38,605 | ₩38,658 | ₩38,605 | ₩38,637 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩38,693 | ₩38,693 | ₩38,245 | ₩38,245 | -1.16% | 3.3천 |
|---|
| 2025.12.16 | ₩38,578 | ₩38,741 | ₩38,578 | ₩38,741 | +0.42% | 2.3천 |
|---|
| 2025.12.15 | ₩39,127 | ₩39,127 | ₩38,779 | ₩38,779 | -0.89% | 900 |
|---|
| 2025.12.12 | ₩39,005 | ₩39,020 | ₩38,867 | ₩38,867 | -0.35% | 1.6천 |
|---|
| 2025.12.11 | ₩39,047 | ₩39,409 | ₩39,040 | ₩39,319 | +0.70% | 2천 |
|---|
| 2025.12.10 | ₩38,900 | ₩39,225 | ₩38,900 | ₩39,225 | +0.84% | 3.1천 |
|---|
| 2025.12.09 | ₩38,806 | ₩39,060 | ₩38,806 | ₩38,954 | +0.38% | 3.3천 |
|---|
| 2025.12.08 | ₩38,936 | ₩38,936 | ₩38,886 | ₩38,918 | -0.04% | 1.2천 |
|---|
| 2025.12.05 | ₩39,034 | ₩39,164 | ₩39,034 | ₩39,060 | +0.07% | 1.7천 |
|---|
| 2025.12.04 | ₩38,967 | ₩38,967 | ₩38,900 | ₩38,952 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩38,755 | ₩38,851 | ₩38,755 | ₩38,841 | +0.22% | 900 |
|---|
| 2025.12.02 | ₩38,759 | ₩38,859 | ₩38,591 | ₩38,710 | -0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩38,444 | ₩38,765 | ₩38,444 | ₩38,595 | +0.39% | 1.5천 |
|---|
| 2025.11.28 | ₩38,705 | ₩38,743 | ₩38,705 | ₩38,743 | +0.10% | 400 |
|---|
| 2025.11.26 | ₩38,444 | ₩38,684 | ₩38,444 | ₩38,590 | +0.38% | 300 |
|---|
| 2025.11.25 | ₩37,921 | ₩38,305 | ₩37,894 | ₩38,305 | +1.01% | 3.4천 |
|---|
| 2025.11.24 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩37,022 | ₩37,418 | ₩36,801 | ₩37,268 | +0.66% | 2.7천 |
|---|
| 2025.11.20 | ₩37,964 | ₩37,964 | ₩36,781 | ₩36,868 | -2.89% | 5.4천 |
|---|
| 2025.11.19 | ₩37,451 | ₩37,545 | ₩37,451 | ₩37,459 | +0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩37,237 | ₩37,612 | ₩37,237 | ₩37,410 | +0.46% | 1.3천 |
|---|
| 2025.11.17 | ₩38,096 | ₩38,096 | ₩37,640 | ₩37,640 | -1.20% | 2.3천 |
|---|
| 2025.11.14 | ₩37,237 | ₩38,269 | ₩37,237 | ₩38,087 | +2.28% | 1.5천 |
|---|
| 2025.11.13 | ₩38,591 | ₩38,591 | ₩38,082 | ₩38,086 | -1.31% | 1.5만 |
|---|
| 2025.11.12 | ₩38,835 | ₩38,926 | ₩38,779 | ₩38,849 | +0.03% | 2.7천 |
|---|
| 2025.11.11 | ₩38,605 | ₩38,696 | ₩38,605 | ₩38,696 | +0.24% | 1.9천 |
|---|
| 2025.11.10 | ₩38,457 | ₩38,607 | ₩38,283 | ₩38,605 | +0.38% | 2.5천 |
|---|
| 2025.11.07 | ₩37,666 | ₩37,931 | ₩37,585 | ₩37,931 | +0.70% | 3.6천 |
|---|
| 2025.11.06 | ₩38,122 | ₩38,122 | ₩37,909 | ₩37,909 | -0.56% | 300 |
|---|
| 2025.11.05 | ₩38,511 | ₩38,524 | ₩38,501 | ₩38,501 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩38,403 | ₩38,403 | ₩38,206 | ₩38,206 | -0.51% | 1.2천 |
|---|
| 2025.11.03 | ₩38,618 | ₩38,712 | ₩38,618 | ₩38,706 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩38,698 | ₩38,732 | ₩38,425 | ₩38,714 | +0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩38,752 | ₩38,765 | ₩38,519 | ₩38,519 | -0.60% | 2천 |
|---|
| 2025.10.29 | ₩39,020 | ₩39,020 | ₩38,949 | ₩38,949 | -0.18% | 300 |
|---|
| 2025.10.28 | ₩38,926 | ₩39,221 | ₩38,902 | ₩39,137 | +0.54% | 3천 |
|---|
| 2025.10.27 | ₩38,940 | ₩39,000 | ₩38,940 | ₩39,000 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩38,578 | ₩38,665 | ₩38,551 | ₩38,657 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩38,068 | ₩38,316 | ₩38,068 | ₩38,316 | +0.65% | 2.1천 |
|---|
| 2025.10.22 | ₩38,242 | ₩38,242 | ₩38,009 | ₩38,009 | -0.61% | 700 |
|---|
| 2025.10.21 | ₩38,216 | ₩38,359 | ₩38,216 | ₩38,359 | +0.38% | 200 |
|---|
| 2025.10.20 | ₩38,111 | ₩38,299 | ₩38,041 | ₩38,299 | +0.49% | 1.4천 |
|---|
| 2025.10.17 | ₩37,693 | ₩37,827 | ₩37,317 | ₩37,796 | +0.27% | 1.7천 |
|---|
| 2025.10.16 | ₩37,974 | ₩37,974 | ₩37,398 | ₩37,600 | -0.99% | 4.6천 |
|---|
| 2025.10.15 | ₩38,028 | ₩38,041 | ₩37,652 | ₩37,850 | -0.47% | 1.9천 |
|---|
| 2025.10.14 | ₩37,384 | ₩37,787 | ₩37,384 | ₩37,654 | +0.72% | 2천 |
|---|
| 2025.10.13 | ₩37,478 | ₩37,707 | ₩37,478 | ₩37,707 | +0.61% | 2.3천 |
|---|
| 2025.10.10 | ₩37,847 | ₩37,847 | ₩37,073 | ₩37,073 | -2.04% | 1.1천 |
|---|