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 | ₩44,767 | ₩44,961 | ₩44,767 | ₩44,961 | +0.43% | 900 |
| 2026.10.08 | ₩44,706 | ₩44,706 | ₩44,689 | ₩44,689 | -0.04% | 500 |
| 2026.10.07 | ₩44,827 | ₩44,882 | ₩44,780 | ₩44,882 | +0.12% | 2.1천 |
| 2026.10.06 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 400 |
| 2026.10.05 | ₩44,592 | ₩44,837 | ₩44,592 | ₩44,837 | +0.55% | 1.5천 |
| 2026.10.02 | ₩44,586 | ₩44,586 | ₩44,418 | ₩44,484 | -0.23% | 800 |
| 2026.10.01 | ₩43,881 | ₩44,230 | ₩43,881 | ₩44,140 | +0.59% | 1.7천 |
| 2026.09.30 | ₩44,405 | ₩44,405 | ₩44,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,076 |
| -0.74% |
| 2.5천 |
| 2026.09.29 | ₩43,989 | ₩44,163 | ₩43,989 | ₩44,123 | +0.30% | 2.8천 |
|---|
| 2026.09.28 | ₩44,150 | ₩44,418 | ₩44,016 | ₩44,178 | +0.06% | 6.2천 |
|---|
| 2026.09.25 | ₩44,445 | ₩44,539 | ₩44,391 | ₩44,497 | +0.12% | 6천 |
|---|
| 2026.09.24 | ₩44,096 | ₩44,297 | ₩44,042 | ₩44,233 | +0.31% | 3.3천 |
|---|
| 2026.09.23 | ₩44,512 | ₩44,512 | ₩44,237 | ₩44,257 | -0.57% | 6.9천 |
|---|
| 2026.09.22 | ₩44,586 | ₩44,713 | ₩44,586 | ₩44,673 | +0.20% | 5천 |
|---|
| 2026.09.21 | ₩44,297 | ₩44,668 | ₩44,297 | ₩44,668 | +0.84% | 1.9천 |
|---|
| 2026.09.18 | ₩43,982 | ₩44,083 | ₩43,982 | ₩44,083 | +0.23% | 2.7천 |
|---|
| 2026.09.17 | ₩44,002 | ₩44,186 | ₩44,002 | ₩44,186 | +0.42% | 1.2천 |
|---|
| 2026.09.16 | ₩44,096 | ₩44,096 | ₩43,479 | ₩43,738 | -0.81% | 3.9천 |
|---|
| 2026.09.15 | ₩43,935 | ₩43,995 | ₩43,877 | ₩43,877 | -0.13% | 6.1천 |
|---|
| 2026.09.14 | ₩43,881 | ₩44,170 | ₩43,814 | ₩44,092 | +0.48% | 1천 |
|---|
| 2026.09.11 | ₩44,391 | ₩44,391 | ₩44,320 | ₩44,320 | -0.16% | 600 |
|---|
| 2026.09.10 | ₩43,774 | ₩43,975 | ₩43,774 | ₩43,919 | +0.33% | 4.3천 |
|---|
| 2026.09.09 | ₩44,257 | ₩44,257 | ₩44,029 | ₩44,135 | -0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩44,686 | ₩44,686 | ₩44,405 | ₩44,427 | -0.58% | 2.6천 |
|---|
| 2026.09.04 | ₩45,008 | ₩45,008 | ₩44,713 | ₩44,846 | -0.36% | 6.5천 |
|---|
| 2026.09.03 | ₩44,767 | ₩44,968 | ₩44,660 | ₩44,968 | +0.45% | 3.6천 |
|---|
| 2026.09.02 | ₩44,633 | ₩44,633 | ₩44,551 | ₩44,551 | -0.18% | 600 |
|---|
| 2026.09.01 | ₩44,311 | ₩44,418 | ₩44,270 | ₩44,358 | +0.11% | 3.3천 |
|---|
| 2026.08.31 | ₩44,559 | ₩44,672 | ₩44,559 | ₩44,672 | +0.25% | 1.7천 |
|---|
| 2026.08.28 | ₩45,129 | ₩45,149 | ₩44,818 | ₩44,835 | -0.65% | 1만 |
|---|
| 2026.08.27 | ₩44,955 | ₩45,049 | ₩44,821 | ₩45,012 | +0.13% | 8.3천 |
|---|
| 2026.08.26 | ₩44,633 | ₩44,635 | ₩44,633 | ₩44,635 | +0.01% | 400 |
|---|
| 2026.08.25 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,633 | ₩44,633 | ₩44,456 | ₩44,456 | -0.40% | 2.6천 |
|---|
| 2026.08.21 | ₩44,512 | ₩44,596 | ₩44,418 | ₩44,596 | +0.19% | 1.3만 |
|---|
| 2026.08.20 | ₩44,411 | ₩44,444 | ₩44,364 | ₩44,385 | -0.06% | 3.4천 |
|---|
| 2026.08.19 | ₩45,210 | ₩45,682 | ₩44,981 | ₩45,682 | +1.04% | 1천 |
|---|
| 2026.08.18 | ₩44,867 | ₩44,914 | ₩44,800 | ₩44,807 | -0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩45,297 | ₩45,303 | ₩45,121 | ₩45,121 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩45,290 | ₩45,290 | ₩45,116 | ₩45,282 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩45,102 | ₩45,337 | ₩45,102 | ₩45,337 | +0.52% | 3.4천 |
|---|
| 2026.08.12 | ₩45,109 | ₩45,129 | ₩45,041 | ₩45,041 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩45,156 | ₩45,156 | ₩44,888 | ₩44,945 | -0.47% | 4.7천 |
|---|
| 2026.08.10 | ₩45,116 | ₩45,236 | ₩45,022 | ₩45,067 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩45,129 | ₩45,196 | ₩44,995 | ₩45,155 | +0.06% | 5.9천 |
|---|
| 2026.08.06 | ₩45,022 | ₩45,022 | ₩44,740 | ₩44,788 | -0.52% | 7.8천 |
|---|
| 2026.08.05 | ₩45,277 | ₩45,277 | ₩44,885 | ₩44,885 | -0.87% | 1.4천 |
|---|
| 2026.08.04 | ₩44,445 | ₩45,008 | ₩44,445 | ₩44,936 | +1.10% | 9.7천 |
|---|
| 2026.08.03 | ₩44,042 | ₩44,230 | ₩44,042 | ₩44,146 | +0.23% | 1.7천 |
|---|
| 2026.07.31 | ₩43,398 | ₩43,593 | ₩43,331 | ₩43,593 | +0.45% | 1.2만 |
|---|
| 2026.07.30 | ₩43,077 | ₩43,298 | ₩43,077 | ₩43,298 | +0.51% | 6.1천 |
|---|
| 2026.07.29 | ₩43,197 | ₩43,278 | ₩42,726 | ₩42,726 | -1.09% | 1.4천 |
|---|
| 2026.07.28 | ₩43,103 | ₩43,394 | ₩43,103 | ₩43,394 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩43,586 | ₩43,586 | ₩43,211 | ₩43,274 | -0.72% | 2.7천 |
|---|
| 2026.07.24 | ₩43,170 | ₩43,425 | ₩43,149 | ₩43,149 | -0.05% | 2.8천 |
|---|
| 2026.07.23 | ₩43,103 | ₩43,146 | ₩43,103 | ₩43,146 | +0.10% | 1.2천 |
|---|
| 2026.07.22 | ₩43,640 | ₩43,754 | ₩43,640 | ₩43,664 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩43,613 | ₩43,691 | ₩43,613 | ₩43,691 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩43,519 | ₩43,533 | ₩43,224 | ₩43,279 | -0.55% | 3.3천 |
|---|
| 2026.07.17 | ₩43,278 | ₩43,398 | ₩43,278 | ₩43,366 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩43,734 | ₩43,841 | ₩43,533 | ₩43,656 | -0.18% | 2천 |
|---|
| 2026.07.15 | ₩43,848 | ₩43,953 | ₩43,834 | ₩43,953 | +0.24% | 2.4천 |
|---|
| 2026.07.14 | ₩43,653 | ₩43,738 | ₩43,653 | ₩43,738 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩43,466 | ₩43,533 | ₩43,466 | ₩43,533 | +0.15% | 2.9천 |
|---|
| 2026.07.10 | ₩43,613 | ₩43,790 | ₩43,613 | ₩43,790 | +0.41% | 400 |
|---|
| 2026.07.09 | ₩43,372 | ₩43,653 | ₩43,372 | ₩43,625 | +0.58% | 4.8천 |
|---|
| 2026.07.08 | ₩42,902 | ₩43,251 | ₩42,902 | ₩43,215 | +0.73% | 3.7만 |
|---|
| 2026.07.07 | ₩43,103 | ₩43,352 | ₩43,090 | ₩43,244 | +0.33% | 12.7만 |
|---|
| 2026.07.06 | ₩43,492 | ₩43,513 | ₩43,425 | ₩43,466 | -0.06% | 18.8만 |
|---|
| 2026.07.02 | ₩43,586 | ₩43,586 | ₩42,902 | ₩43,184 | -0.92% | 7.1천 |
|---|
| 2026.07.01 | ₩43,077 | ₩43,439 | ₩43,077 | ₩43,278 | +0.47% | 3.8천 |
|---|
| 2026.06.30 | ₩43,117 | ₩43,398 | ₩43,117 | ₩43,389 | +0.63% | 6.8천 |
|---|
| 2026.06.29 | ₩42,942 | ₩43,103 | ₩42,808 | ₩43,011 | +0.16% | 7.6천 |
|---|
| 2026.06.26 | ₩42,634 | ₩42,822 | ₩42,433 | ₩42,513 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩43,003 | ₩43,003 | ₩42,580 | ₩42,669 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩42,661 | ₩42,875 | ₩42,567 | ₩42,599 | -0.14% | 8.8천 |
|---|
| 2026.06.23 | ₩42,674 | ₩42,969 | ₩42,527 | ₩42,661 | -0.03% | 1.5만 |
|---|
| 2026.06.22 | ₩43,640 | ₩43,640 | ₩43,264 | ₩43,291 | -0.80% | 3.2천 |
|---|
| 2026.06.18 | ₩43,492 | ₩43,492 | ₩43,211 | ₩43,211 | -0.65% | 3.2천 |
|---|
| 2026.06.17 | ₩43,466 | ₩43,559 | ₩42,938 | ₩42,938 | -1.21% | 7.7천 |
|---|
| 2026.06.16 | ₩43,680 | ₩43,680 | ₩43,374 | ₩43,374 | -0.70% | 5.8천 |
|---|
| 2026.06.15 | ₩43,613 | ₩43,788 | ₩43,613 | ₩43,633 | +0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩43,036 | ₩43,117 | ₩42,674 | ₩42,795 | -0.56% | 7.9천 |
|---|
| 2026.06.11 | ₩42,218 | ₩42,757 | ₩42,070 | ₩42,757 | +1.28% | 1만 |
|---|
| 2026.06.10 | ₩42,620 | ₩42,620 | ₩41,986 | ₩41,986 | -1.49% | 5천 |
|---|
| 2026.06.09 | ₩42,889 | ₩42,889 | ₩42,272 | ₩42,587 | -0.70% | 2.2천 |
|---|
| 2026.06.08 | ₩42,848 | ₩43,043 | ₩42,580 | ₩42,580 | -0.63% | 8.6만 |
|---|
| 2026.06.05 | ₩43,345 | ₩43,385 | ₩42,392 | ₩42,392 | -2.20% | 6.8천 |
|---|
| 2026.06.04 | ₩43,345 | ₩44,029 | ₩43,345 | ₩43,841 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩43,794 | ₩43,841 | ₩43,698 | ₩43,698 | -0.22% | 2.7만 |
|---|
| 2026.06.02 | ₩43,828 | ₩44,016 | ₩43,757 | ₩43,932 | +0.24% | 2.1만 |
|---|
| 2026.06.01 | ₩43,586 | ₩43,895 | ₩43,545 | ₩43,726 | +0.32% | 2.1만 |
|---|
| 2026.05.29 | ₩43,506 | ₩43,600 | ₩43,372 | ₩43,476 | -0.07% | 2.3만 |
|---|
| 2026.05.28 | ₩43,023 | ₩43,452 | ₩43,023 | ₩43,384 | +0.84% | 1.4만 |
|---|
| 2026.05.27 | ₩43,090 | ₩43,090 | ₩43,030 | ₩43,090 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩43,224 | ₩43,224 | ₩42,942 | ₩43,150 | -0.17% | 14.7만 |
|---|
| 2026.05.22 | ₩42,875 | ₩42,929 | ₩42,667 | ₩42,744 | -0.31% | 4만 |
|---|
| 2026.05.21 | ₩42,366 | ₩42,654 | ₩42,352 | ₩42,591 | +0.53% | 2.7천 |
|---|
| 2026.05.20 | ₩42,433 | ₩42,473 | ₩42,352 | ₩42,458 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩42,124 | ₩42,205 | ₩41,930 | ₩41,993 | -0.31% | 600 |
|---|
| 2026.05.18 | ₩42,332 | ₩42,493 | ₩42,151 | ₩42,274 | -0.14% | 800 |
|---|
| 2026.05.15 | ₩42,392 | ₩42,553 | ₩42,324 | ₩42,324 | -0.16% | 1.7천 |
|---|
| 2026.05.14 | ₩42,701 | ₩42,929 | ₩42,701 | ₩42,871 | +0.40% | 700 |
|---|
| 2026.05.13 | ₩42,144 | ₩42,661 | ₩42,144 | ₩42,573 | +1.02% | 6.6천 |
|---|
| 2026.05.12 | ₩42,010 | ₩42,207 | ₩42,010 | ₩42,207 | +0.47% | 500 |
|---|
| 2026.05.11 | ₩42,057 | ₩42,486 | ₩42,057 | ₩42,284 | +0.54% | 1.6천 |
|---|
| 2026.05.08 | ₩42,178 | ₩42,298 | ₩42,097 | ₩42,183 | +0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩42,258 | ₩42,258 | ₩41,844 | ₩41,844 | -0.98% | 2.5천 |
|---|
| 2026.05.06 | ₩41,829 | ₩42,191 | ₩41,775 | ₩42,097 | +0.64% | 6.5천 |
|---|
| 2026.05.05 | ₩41,507 | ₩41,547 | ₩41,507 | ₩41,547 | +0.10% | 400 |
|---|
| 2026.05.04 | ₩41,413 | ₩41,520 | ₩41,032 | ₩41,129 | -0.69% | 7천 |
|---|
| 2026.05.01 | ₩41,386 | ₩41,561 | ₩41,279 | ₩41,295 | -0.22% | 1.4만 |
|---|
| 2026.04.30 | ₩40,742 | ₩41,133 | ₩40,742 | ₩41,133 | +0.96% | 3.1천 |
|---|
| 2026.04.29 | ₩40,675 | ₩40,675 | ₩40,487 | ₩40,595 | -0.20% | 3.6천 |
|---|
| 2026.04.28 | ₩40,796 | ₩40,796 | ₩40,575 | ₩40,706 | -0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩40,863 | ₩40,997 | ₩40,863 | ₩40,964 | +0.25% | 4.3천 |
|---|
| 2026.04.24 | ₩40,756 | ₩40,970 | ₩40,635 | ₩40,888 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩40,715 | ₩40,756 | ₩40,474 | ₩40,595 | -0.30% | 5.4천 |
|---|
| 2026.04.22 | ₩40,622 | ₩40,729 | ₩40,554 | ₩40,729 | +0.26% | 2.6천 |
|---|
| 2026.04.21 | ₩40,749 | ₩40,890 | ₩40,392 | ₩40,392 | -0.88% | 1만 |
|---|
| 2026.04.20 | ₩40,675 | ₩40,769 | ₩40,554 | ₩40,673 | -0.01% | 6.5천 |
|---|
| 2026.04.17 | ₩40,481 | ₩40,903 | ₩40,481 | ₩40,685 | +0.50% | 1만 |
|---|
| 2026.04.16 | ₩40,273 | ₩40,300 | ₩40,101 | ₩40,136 | -0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩39,884 | ₩40,133 | ₩39,884 | ₩40,133 | +0.63% | 1.1천 |
|---|
| 2026.04.14 | ₩39,642 | ₩39,884 | ₩39,629 | ₩39,851 | +0.53% | 3.3천 |
|---|
| 2026.04.13 | ₩39,012 | ₩39,381 | ₩39,012 | ₩39,381 | +0.95% | 2.8천 |
|---|
| 2026.04.10 | ₩39,052 | ₩39,138 | ₩38,945 | ₩39,004 | -0.12% | 6.5천 |
|---|
| 2026.04.09 | ₩38,797 | ₩39,053 | ₩38,797 | ₩39,053 | +0.66% | 400 |
|---|
| 2026.04.08 | ₩38,878 | ₩38,904 | ₩38,730 | ₩38,797 | -0.21% | 4.7천 |
|---|
| 2026.04.07 | ₩37,643 | ₩37,804 | ₩37,529 | ₩37,804 | +0.43% | 800 |
|---|
| 2026.04.06 | ₩37,845 | ₩37,912 | ₩37,791 | ₩37,798 | -0.12% | 2.8천 |
|---|
| 2026.04.02 | ₩37,107 | ₩37,635 | ₩37,107 | ₩37,635 | +1.42% | 1.3천 |
|---|
| 2026.04.01 | ₩37,724 | ₩37,751 | ₩37,570 | ₩37,657 | -0.18% | 4.1천 |
|---|
| 2026.03.31 | ₩36,731 | ₩37,292 | ₩36,704 | ₩37,292 | +1.53% | 4.8천 |
|---|
| 2026.03.30 | ₩36,745 | ₩36,745 | ₩36,161 | ₩36,409 | -0.91% | 1.5만 |
|---|
| 2026.03.27 | ₩36,570 | ₩36,691 | ₩36,523 | ₩36,637 | +0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩37,536 | ₩37,536 | ₩37,207 | ₩37,254 | -0.75% | 1.9천 |
|---|
| 2026.03.25 | ₩37,798 | ₩37,818 | ₩37,724 | ₩37,729 | -0.18% | 1.3천 |
|---|
| 2026.03.24 | ₩37,576 | ₩37,736 | ₩37,494 | ₩37,494 | -0.22% | 800 |
|---|
| 2026.03.23 | ₩37,867 | ₩37,938 | ₩37,630 | ₩37,630 | -0.63% | 1.8천 |
|---|
| 2026.03.20 | ₩37,697 | ₩37,697 | ₩36,932 | ₩37,254 | -1.17% | 3.8천 |
|---|
| 2026.03.19 | ₩37,603 | ₩37,925 | ₩37,578 | ₩37,925 | +0.86% | 1.5천 |
|---|
| 2026.03.18 | ₩38,281 | ₩38,281 | ₩37,869 | ₩37,869 | -1.08% | 2.2천 |
|---|
| 2026.03.17 | ₩38,435 | ₩38,448 | ₩38,353 | ₩38,353 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩38,247 | ₩38,314 | ₩38,215 | ₩38,215 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩38,281 | ₩38,281 | ₩37,845 | ₩37,979 | -0.79% | 4.4천 |
|---|
| 2026.03.12 | ₩38,328 | ₩38,328 | ₩38,113 | ₩38,113 | -0.56% | 3.1천 |
|---|
| 2026.03.11 | ₩38,864 | ₩38,864 | ₩38,616 | ₩38,704 | -0.41% | 3.7천 |
|---|
| 2026.03.10 | ₩38,851 | ₩38,904 | ₩38,730 | ₩38,743 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩38,059 | ₩38,851 | ₩38,059 | ₩38,851 | +2.08% | 2.4천 |
|---|
| 2026.03.06 | ₩38,542 | ₩38,649 | ₩38,421 | ₩38,474 | -0.18% | 6천 |
|---|
| 2026.03.05 | ₩38,717 | ₩39,173 | ₩38,717 | ₩39,173 | +1.18% | 3.1천 |
|---|
| 2026.03.04 | ₩39,374 | ₩39,454 | ₩39,351 | ₩39,351 | -0.06% | 1.6천 |
|---|
| 2026.03.03 | ₩38,770 | ₩39,240 | ₩38,488 | ₩39,008 | +0.61% | 2.8만 |
|---|
| 2026.03.02 | ₩38,904 | ₩39,589 | ₩38,904 | ₩39,473 | +1.46% | 1.6천 |
|---|
| 2026.02.27 | ₩39,280 | ₩39,414 | ₩39,132 | ₩39,414 | +0.34% | 4천 |
|---|
| 2026.02.26 | ₩39,508 | ₩39,571 | ₩39,173 | ₩39,571 | +0.16% | 800 |
|---|
| 2026.02.25 | ₩39,736 | ₩39,736 | ₩39,629 | ₩39,729 | -0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩39,226 | ₩39,468 | ₩39,226 | ₩39,411 | +0.47% | 1.1천 |
|---|
| 2026.02.23 | ₩39,468 | ₩39,468 | ₩38,958 | ₩38,979 | -1.24% | 2.8천 |
|---|
| 2026.02.20 | ₩39,454 | ₩39,602 | ₩39,307 | ₩39,489 | +0.09% | 3.7천 |
|---|
| 2026.02.19 | ₩39,226 | ₩39,360 | ₩39,112 | ₩39,245 | +0.05% | 1.2만 |
|---|
| 2026.02.18 | ₩39,253 | ₩39,481 | ₩39,240 | ₩39,351 | +0.25% | 2.5천 |
|---|
| 2026.02.17 | ₩38,878 | ₩39,206 | ₩38,878 | ₩39,128 | +0.65% | 500 |
|---|
| 2026.02.13 | ₩38,904 | ₩39,213 | ₩38,904 | ₩39,071 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩39,025 | ₩39,025 | ₩38,951 | ₩38,977 | -0.12% | 5.2천 |
|---|
| 2026.02.11 | ₩39,817 | ₩39,817 | ₩39,414 | ₩39,552 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩39,696 | ₩39,696 | ₩39,546 | ₩39,546 | -0.38% | 1.4천 |
|---|
| 2026.02.09 | ₩39,414 | ₩39,703 | ₩39,414 | ₩39,633 | +0.55% | 2천 |
|---|
| 2026.02.06 | ₩39,240 | ₩39,465 | ₩39,226 | ₩39,465 | +0.57% | 800 |
|---|
| 2026.02.05 | ₩38,797 | ₩38,797 | ₩38,515 | ₩38,522 | -0.71% | 3.5천 |
|---|
| 2026.02.04 | ₩39,000 | ₩39,000 | ₩39,000 | ₩39,000 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,736 | ₩39,736 | ₩39,025 | ₩39,249 | -1.23% | 3.6천 |
|---|
| 2026.02.02 | ₩39,414 | ₩39,756 | ₩39,414 | ₩39,674 | +0.66% | 3천 |
|---|
| 2026.01.30 | ₩39,340 | ₩39,442 | ₩39,273 | ₩39,442 | +0.26% | 1.5천 |
|---|
| 2026.01.29 | ₩39,723 | ₩39,723 | ₩39,387 | ₩39,657 | -0.17% | 1.2천 |
|---|
| 2026.01.28 | ₩39,750 | ₩39,830 | ₩39,481 | ₩39,733 | -0.04% | 1.1만 |
|---|
| 2026.01.27 | ₩39,660 | ₩39,817 | ₩39,660 | ₩39,744 | +0.21% | 3.7천 |
|---|
| 2026.01.26 | ₩39,615 | ₩39,736 | ₩39,554 | ₩39,554 | -0.16% | 2.5천 |
|---|
| 2026.01.23 | ₩39,521 | ₩39,548 | ₩39,373 | ₩39,373 | -0.38% | 2.8천 |
|---|
| 2026.01.22 | ₩39,521 | ₩39,521 | ₩39,401 | ₩39,429 | -0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩38,998 | ₩39,226 | ₩38,998 | ₩39,218 | +0.56% | 800 |
|---|
| 2026.01.20 | ₩38,945 | ₩39,039 | ₩38,676 | ₩38,784 | -0.41% | 3.2천 |
|---|
| 2026.01.16 | ₩39,453 | ₩39,453 | ₩39,347 | ₩39,377 | -0.19% | 2.4천 |
|---|
| 2026.01.15 | ₩39,521 | ₩39,709 | ₩39,367 | ₩39,367 | -0.39% | 4.8천 |
|---|
| 2026.01.14 | ₩39,334 | ₩39,334 | ₩39,119 | ₩39,253 | -0.20% | 1.7천 |
|---|
| 2026.01.13 | ₩39,543 | ₩39,642 | ₩39,495 | ₩39,500 | -0.11% | 2.3천 |
|---|
| 2026.01.12 | ₩39,539 | ₩39,630 | ₩39,515 | ₩39,630 | +0.23% | 1천 |
|---|
| 2026.01.09 | ₩39,589 | ₩39,682 | ₩39,575 | ₩39,589 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩39,454 | ₩39,454 | ₩39,394 | ₩39,417 | -0.10% | 1.2천 |
|---|
| 2026.01.07 | ₩39,591 | ₩39,817 | ₩39,523 | ₩39,523 | -0.17% | 1.2천 |
|---|
| 2026.01.06 | ₩39,220 | ₩39,589 | ₩39,220 | ₩39,589 | +0.94% | 1.1천 |
|---|
| 2026.01.05 | ₩39,173 | ₩39,374 | ₩39,173 | ₩39,273 | +0.26% | 600 |
|---|
| 2026.01.02 | ₩39,200 | ₩39,200 | ₩38,947 | ₩39,036 | -0.42% | 2천 |
|---|
| 2025.12.31 | ₩39,280 | ₩39,280 | ₩38,974 | ₩38,974 | -0.78% | 1.7천 |
|---|
| 2025.12.30 | ₩39,347 | ₩39,347 | ₩39,246 | ₩39,256 | -0.23% | 1.1천 |
|---|
| 2025.12.29 | ₩39,248 | ₩39,324 | ₩39,248 | ₩39,324 | +0.19% | 400 |
|---|
| 2025.12.26 | ₩39,428 | ₩39,602 | ₩39,387 | ₩39,485 | +0.15% | 7천 |
|---|
| 2025.12.24 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩39,334 | ₩39,363 | ₩39,334 | ₩39,363 | +0.08% | 400 |
|---|
| 2025.12.22 | ₩39,159 | ₩39,250 | ₩39,159 | ₩39,250 | +0.23% | 2천 |
|---|
| 2025.12.19 | ₩38,778 | ₩39,039 | ₩38,778 | ₩38,958 | +0.46% | 1.3천 |
|---|
| 2025.12.18 | ₩38,623 | ₩38,676 | ₩38,623 | ₩38,655 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩38,711 | ₩38,711 | ₩38,263 | ₩38,263 | -1.16% | 3.3천 |
|---|
| 2025.12.16 | ₩38,596 | ₩38,759 | ₩38,596 | ₩38,759 | +0.42% | 2.3천 |
|---|
| 2025.12.15 | ₩39,146 | ₩39,146 | ₩38,797 | ₩38,797 | -0.89% | 900 |
|---|
| 2025.12.12 | ₩39,024 | ₩39,039 | ₩38,886 | ₩38,886 | -0.35% | 1.6천 |
|---|
| 2025.12.11 | ₩39,065 | ₩39,428 | ₩39,059 | ₩39,338 | +0.70% | 2천 |
|---|
| 2025.12.10 | ₩38,918 | ₩39,244 | ₩38,918 | ₩39,244 | +0.84% | 3.1천 |
|---|
| 2025.12.09 | ₩38,824 | ₩39,079 | ₩38,824 | ₩38,973 | +0.38% | 3.3천 |
|---|
| 2025.12.08 | ₩38,954 | ₩38,954 | ₩38,904 | ₩38,937 | -0.04% | 1.2천 |
|---|
| 2025.12.05 | ₩39,052 | ₩39,182 | ₩39,052 | ₩39,079 | +0.07% | 1.7천 |
|---|
| 2025.12.04 | ₩38,985 | ₩38,985 | ₩38,918 | ₩38,970 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩38,773 | ₩38,869 | ₩38,773 | ₩38,859 | +0.22% | 900 |
|---|
| 2025.12.02 | ₩38,777 | ₩38,878 | ₩38,609 | ₩38,729 | -0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩38,462 | ₩38,784 | ₩38,462 | ₩38,613 | +0.39% | 1.5천 |
|---|
| 2025.11.28 | ₩38,723 | ₩38,761 | ₩38,723 | ₩38,761 | +0.10% | 400 |
|---|
| 2025.11.26 | ₩38,462 | ₩38,702 | ₩38,462 | ₩38,608 | +0.38% | 300 |
|---|
| 2025.11.25 | ₩37,938 | ₩38,323 | ₩37,912 | ₩38,323 | +1.01% | 3.4천 |
|---|
| 2025.11.24 | ₩37,920 | ₩37,920 | ₩37,920 | ₩37,920 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩37,040 | ₩37,435 | ₩36,818 | ₩37,285 | +0.66% | 2.7천 |
|---|
| 2025.11.20 | ₩37,981 | ₩37,981 | ₩36,798 | ₩36,885 | -2.89% | 5.4천 |
|---|
| 2025.11.19 | ₩37,469 | ₩37,563 | ₩37,469 | ₩37,477 | +0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩37,254 | ₩37,630 | ₩37,254 | ₩37,427 | +0.46% | 1.3천 |
|---|
| 2025.11.17 | ₩38,114 | ₩38,114 | ₩37,658 | ₩37,658 | -1.20% | 2.3천 |
|---|
| 2025.11.14 | ₩37,254 | ₩38,287 | ₩37,254 | ₩38,105 | +2.28% | 1.5천 |
|---|
| 2025.11.13 | ₩38,609 | ₩38,609 | ₩38,099 | ₩38,103 | -1.31% | 1.5만 |
|---|
| 2025.11.12 | ₩38,853 | ₩38,945 | ₩38,797 | ₩38,867 | +0.03% | 2.7천 |
|---|
| 2025.11.11 | ₩38,623 | ₩38,714 | ₩38,623 | ₩38,714 | +0.24% | 1.9천 |
|---|
| 2025.11.10 | ₩38,475 | ₩38,625 | ₩38,301 | ₩38,623 | +0.38% | 2.5천 |
|---|
| 2025.11.07 | ₩37,684 | ₩37,949 | ₩37,603 | ₩37,949 | +0.70% | 3.6천 |
|---|
| 2025.11.06 | ₩38,140 | ₩38,140 | ₩37,926 | ₩37,926 | -0.56% | 300 |
|---|
| 2025.11.05 | ₩38,529 | ₩38,542 | ₩38,519 | ₩38,519 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩38,421 | ₩38,421 | ₩38,224 | ₩38,224 | -0.51% | 1.2천 |
|---|
| 2025.11.03 | ₩38,636 | ₩38,730 | ₩38,636 | ₩38,725 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩38,717 | ₩38,750 | ₩38,443 | ₩38,733 | +0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩38,770 | ₩38,784 | ₩38,537 | ₩38,537 | -0.60% | 2천 |
|---|
| 2025.10.29 | ₩39,039 | ₩39,039 | ₩38,967 | ₩38,967 | -0.18% | 300 |
|---|
| 2025.10.28 | ₩38,945 | ₩39,240 | ₩38,920 | ₩39,155 | +0.54% | 3천 |
|---|
| 2025.10.27 | ₩38,958 | ₩39,018 | ₩38,958 | ₩39,018 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩38,596 | ₩38,683 | ₩38,569 | ₩38,675 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩38,086 | ₩38,334 | ₩38,086 | ₩38,334 | +0.65% | 2.1천 |
|---|
| 2025.10.22 | ₩38,260 | ₩38,260 | ₩38,027 | ₩38,027 | -0.61% | 700 |
|---|
| 2025.10.21 | ₩38,234 | ₩38,377 | ₩38,234 | ₩38,377 | +0.38% | 200 |
|---|
| 2025.10.20 | ₩38,129 | ₩38,317 | ₩38,059 | ₩38,317 | +0.49% | 1.4천 |
|---|
| 2025.10.17 | ₩37,710 | ₩37,845 | ₩37,335 | ₩37,814 | +0.27% | 1.7천 |
|---|
| 2025.10.16 | ₩37,992 | ₩37,992 | ₩37,415 | ₩37,618 | -0.99% | 4.6천 |
|---|
| 2025.10.15 | ₩38,046 | ₩38,059 | ₩37,670 | ₩37,867 | -0.47% | 1.9천 |
|---|
| 2025.10.14 | ₩37,402 | ₩37,804 | ₩37,402 | ₩37,672 | +0.72% | 2천 |
|---|
| 2025.10.13 | ₩37,496 | ₩37,725 | ₩37,496 | ₩37,725 | +0.61% | 2.3천 |
|---|
| 2025.10.10 | ₩37,865 | ₩37,865 | ₩37,091 | ₩37,091 | -2.04% | 1.1천 |
|---|