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 | ₩44,752 | ₩44,946 | ₩44,752 | ₩44,946 | +0.43% | 900 |
| 2026.10.08 | ₩44,691 | ₩44,691 | ₩44,674 | ₩44,674 | -0.04% | 500 |
| 2026.10.07 | ₩44,812 | ₩44,867 | ₩44,765 | ₩44,867 | +0.12% | 2.1천 |
| 2026.10.06 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 400 |
| 2026.10.05 | ₩44,577 | ₩44,821 | ₩44,577 | ₩44,821 | +0.55% | 1.5천 |
| 2026.10.02 | ₩44,570 | ₩44,570 | ₩44,403 | ₩44,469 | -0.23% | 800 |
| 2026.10.01 | ₩43,866 | ₩44,215 | ₩43,866 | ₩44,125 | +0.59% | 1.7천 |
| 2026.09.30 | ₩44,389 | ₩44,389 | ₩44,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,061 |
| -0.74% |
| 2.5천 |
| 2026.09.29 | ₩43,974 | ₩44,148 | ₩43,974 | ₩44,108 | +0.30% | 2.8천 |
|---|
| 2026.09.28 | ₩44,135 | ₩44,403 | ₩44,001 | ₩44,163 | +0.06% | 6.2천 |
|---|
| 2026.09.25 | ₩44,430 | ₩44,524 | ₩44,376 | ₩44,482 | +0.12% | 6천 |
|---|
| 2026.09.24 | ₩44,081 | ₩44,282 | ₩44,027 | ₩44,218 | +0.31% | 3.3천 |
|---|
| 2026.09.23 | ₩44,497 | ₩44,497 | ₩44,222 | ₩44,242 | -0.57% | 6.9천 |
|---|
| 2026.09.22 | ₩44,570 | ₩44,698 | ₩44,570 | ₩44,658 | +0.20% | 5천 |
|---|
| 2026.09.21 | ₩44,282 | ₩44,652 | ₩44,282 | ₩44,652 | +0.84% | 1.9천 |
|---|
| 2026.09.18 | ₩43,967 | ₩44,068 | ₩43,967 | ₩44,068 | +0.23% | 2.7천 |
|---|
| 2026.09.17 | ₩43,987 | ₩44,171 | ₩43,987 | ₩44,171 | +0.42% | 1.2천 |
|---|
| 2026.09.16 | ₩44,081 | ₩44,081 | ₩43,464 | ₩43,723 | -0.81% | 3.9천 |
|---|
| 2026.09.15 | ₩43,920 | ₩43,980 | ₩43,862 | ₩43,862 | -0.13% | 6.1천 |
|---|
| 2026.09.14 | ₩43,866 | ₩44,155 | ₩43,799 | ₩44,077 | +0.48% | 1천 |
|---|
| 2026.09.11 | ₩44,376 | ₩44,376 | ₩44,305 | ₩44,305 | -0.16% | 600 |
|---|
| 2026.09.10 | ₩43,759 | ₩43,960 | ₩43,759 | ₩43,904 | +0.33% | 4.3천 |
|---|
| 2026.09.09 | ₩44,242 | ₩44,242 | ₩44,014 | ₩44,120 | -0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩44,671 | ₩44,671 | ₩44,389 | ₩44,412 | -0.58% | 2.6천 |
|---|
| 2026.09.04 | ₩44,993 | ₩44,993 | ₩44,698 | ₩44,831 | -0.36% | 6.5천 |
|---|
| 2026.09.03 | ₩44,752 | ₩44,953 | ₩44,644 | ₩44,953 | +0.45% | 3.6천 |
|---|
| 2026.09.02 | ₩44,617 | ₩44,617 | ₩44,536 | ₩44,536 | -0.18% | 600 |
|---|
| 2026.09.01 | ₩44,296 | ₩44,403 | ₩44,255 | ₩44,342 | +0.11% | 3.3천 |
|---|
| 2026.08.31 | ₩44,544 | ₩44,656 | ₩44,544 | ₩44,656 | +0.25% | 1.7천 |
|---|
| 2026.08.28 | ₩45,114 | ₩45,134 | ₩44,802 | ₩44,820 | -0.65% | 1만 |
|---|
| 2026.08.27 | ₩44,939 | ₩45,033 | ₩44,805 | ₩44,997 | +0.13% | 8.3천 |
|---|
| 2026.08.26 | ₩44,617 | ₩44,620 | ₩44,617 | ₩44,620 | +0.01% | 400 |
|---|
| 2026.08.25 | ₩44,608 | ₩44,608 | ₩44,608 | ₩44,608 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,617 | ₩44,617 | ₩44,440 | ₩44,440 | -0.40% | 2.6천 |
|---|
| 2026.08.21 | ₩44,497 | ₩44,581 | ₩44,403 | ₩44,581 | +0.19% | 1.3만 |
|---|
| 2026.08.20 | ₩44,396 | ₩44,428 | ₩44,349 | ₩44,369 | -0.06% | 3.4천 |
|---|
| 2026.08.19 | ₩45,194 | ₩45,666 | ₩44,966 | ₩45,666 | +1.04% | 1천 |
|---|
| 2026.08.18 | ₩44,852 | ₩44,899 | ₩44,785 | ₩44,792 | -0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩45,281 | ₩45,288 | ₩45,106 | ₩45,106 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩45,275 | ₩45,275 | ₩45,100 | ₩45,266 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩45,087 | ₩45,321 | ₩45,087 | ₩45,321 | +0.52% | 3.4천 |
|---|
| 2026.08.12 | ₩45,093 | ₩45,114 | ₩45,025 | ₩45,025 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩45,140 | ₩45,140 | ₩44,872 | ₩44,930 | -0.47% | 4.7천 |
|---|
| 2026.08.10 | ₩45,100 | ₩45,221 | ₩45,006 | ₩45,052 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩45,114 | ₩45,181 | ₩44,979 | ₩45,139 | +0.06% | 5.9천 |
|---|
| 2026.08.06 | ₩45,006 | ₩45,006 | ₩44,725 | ₩44,773 | -0.52% | 7.8천 |
|---|
| 2026.08.05 | ₩45,261 | ₩45,261 | ₩44,870 | ₩44,870 | -0.87% | 1.4천 |
|---|
| 2026.08.04 | ₩44,430 | ₩44,993 | ₩44,430 | ₩44,920 | +1.10% | 9.7천 |
|---|
| 2026.08.03 | ₩44,027 | ₩44,215 | ₩44,027 | ₩44,131 | +0.23% | 1.7천 |
|---|
| 2026.07.31 | ₩43,384 | ₩43,578 | ₩43,317 | ₩43,578 | +0.45% | 1.2만 |
|---|
| 2026.07.30 | ₩43,062 | ₩43,283 | ₩43,062 | ₩43,283 | +0.51% | 6.1천 |
|---|
| 2026.07.29 | ₩43,182 | ₩43,263 | ₩42,712 | ₩42,712 | -1.09% | 1.4천 |
|---|
| 2026.07.28 | ₩43,089 | ₩43,380 | ₩43,089 | ₩43,380 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩43,571 | ₩43,571 | ₩43,196 | ₩43,259 | -0.72% | 2.7천 |
|---|
| 2026.07.24 | ₩43,156 | ₩43,410 | ₩43,134 | ₩43,134 | -0.05% | 2.8천 |
|---|
| 2026.07.23 | ₩43,089 | ₩43,131 | ₩43,089 | ₩43,131 | +0.10% | 1.2천 |
|---|
| 2026.07.22 | ₩43,625 | ₩43,739 | ₩43,625 | ₩43,649 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩43,598 | ₩43,676 | ₩43,598 | ₩43,676 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩43,504 | ₩43,518 | ₩43,209 | ₩43,264 | -0.55% | 3.3천 |
|---|
| 2026.07.17 | ₩43,263 | ₩43,384 | ₩43,263 | ₩43,351 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩43,719 | ₩43,826 | ₩43,518 | ₩43,641 | -0.18% | 2천 |
|---|
| 2026.07.15 | ₩43,833 | ₩43,937 | ₩43,819 | ₩43,937 | +0.24% | 2.4천 |
|---|
| 2026.07.14 | ₩43,638 | ₩43,723 | ₩43,638 | ₩43,723 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩43,451 | ₩43,518 | ₩43,451 | ₩43,518 | +0.15% | 2.9천 |
|---|
| 2026.07.10 | ₩43,598 | ₩43,775 | ₩43,598 | ₩43,775 | +0.41% | 400 |
|---|
| 2026.07.09 | ₩43,357 | ₩43,638 | ₩43,357 | ₩43,610 | +0.58% | 4.8천 |
|---|
| 2026.07.08 | ₩42,887 | ₩43,236 | ₩42,887 | ₩43,200 | +0.73% | 3.7만 |
|---|
| 2026.07.07 | ₩43,089 | ₩43,337 | ₩43,075 | ₩43,229 | +0.33% | 12.7만 |
|---|
| 2026.07.06 | ₩43,477 | ₩43,498 | ₩43,410 | ₩43,451 | -0.06% | 18.8만 |
|---|
| 2026.07.02 | ₩43,571 | ₩43,571 | ₩42,887 | ₩43,169 | -0.92% | 7.1천 |
|---|
| 2026.07.01 | ₩43,062 | ₩43,424 | ₩43,062 | ₩43,263 | +0.47% | 3.8천 |
|---|
| 2026.06.30 | ₩43,102 | ₩43,384 | ₩43,102 | ₩43,374 | +0.63% | 6.8천 |
|---|
| 2026.06.29 | ₩42,928 | ₩43,089 | ₩42,794 | ₩42,996 | +0.16% | 7.6천 |
|---|
| 2026.06.26 | ₩42,619 | ₩42,807 | ₩42,418 | ₩42,499 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩42,988 | ₩42,988 | ₩42,566 | ₩42,654 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩42,646 | ₩42,861 | ₩42,552 | ₩42,584 | -0.14% | 8.8천 |
|---|
| 2026.06.23 | ₩42,659 | ₩42,954 | ₩42,512 | ₩42,646 | -0.03% | 1.5만 |
|---|
| 2026.06.22 | ₩43,625 | ₩43,625 | ₩43,250 | ₩43,276 | -0.80% | 3.2천 |
|---|
| 2026.06.18 | ₩43,477 | ₩43,477 | ₩43,196 | ₩43,196 | -0.65% | 3.2천 |
|---|
| 2026.06.17 | ₩43,451 | ₩43,545 | ₩42,924 | ₩42,924 | -1.21% | 7.7천 |
|---|
| 2026.06.16 | ₩43,665 | ₩43,665 | ₩43,359 | ₩43,359 | -0.70% | 5.8천 |
|---|
| 2026.06.15 | ₩43,598 | ₩43,773 | ₩43,598 | ₩43,618 | +0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩43,022 | ₩43,102 | ₩42,659 | ₩42,780 | -0.56% | 7.9천 |
|---|
| 2026.06.11 | ₩42,203 | ₩42,743 | ₩42,056 | ₩42,743 | +1.28% | 1만 |
|---|
| 2026.06.10 | ₩42,606 | ₩42,606 | ₩41,971 | ₩41,971 | -1.49% | 5천 |
|---|
| 2026.06.09 | ₩42,874 | ₩42,874 | ₩42,257 | ₩42,572 | -0.70% | 2.2천 |
|---|
| 2026.06.08 | ₩42,834 | ₩43,028 | ₩42,566 | ₩42,566 | -0.63% | 8.6만 |
|---|
| 2026.06.05 | ₩43,330 | ₩43,370 | ₩42,378 | ₩42,378 | -2.20% | 6.8천 |
|---|
| 2026.06.04 | ₩43,330 | ₩44,014 | ₩43,330 | ₩43,826 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩43,779 | ₩43,826 | ₩43,683 | ₩43,683 | -0.22% | 2.7만 |
|---|
| 2026.06.02 | ₩43,813 | ₩44,001 | ₩43,742 | ₩43,917 | +0.24% | 2.1만 |
|---|
| 2026.06.01 | ₩43,571 | ₩43,880 | ₩43,530 | ₩43,711 | +0.32% | 2.1만 |
|---|
| 2026.05.29 | ₩43,491 | ₩43,585 | ₩43,357 | ₩43,461 | -0.07% | 2.3만 |
|---|
| 2026.05.28 | ₩43,008 | ₩43,437 | ₩43,008 | ₩43,369 | +0.84% | 1.4만 |
|---|
| 2026.05.27 | ₩43,075 | ₩43,075 | ₩43,015 | ₩43,075 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩43,209 | ₩43,209 | ₩42,928 | ₩43,136 | -0.17% | 14.7만 |
|---|
| 2026.05.22 | ₩42,861 | ₩42,914 | ₩42,653 | ₩42,729 | -0.31% | 4만 |
|---|
| 2026.05.21 | ₩42,351 | ₩42,639 | ₩42,338 | ₩42,576 | +0.53% | 2.7천 |
|---|
| 2026.05.20 | ₩42,418 | ₩42,458 | ₩42,338 | ₩42,444 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩42,110 | ₩42,190 | ₩41,915 | ₩41,978 | -0.31% | 600 |
|---|
| 2026.05.18 | ₩42,317 | ₩42,478 | ₩42,136 | ₩42,260 | -0.14% | 800 |
|---|
| 2026.05.15 | ₩42,378 | ₩42,539 | ₩42,309 | ₩42,309 | -0.16% | 1.7천 |
|---|
| 2026.05.14 | ₩42,686 | ₩42,914 | ₩42,686 | ₩42,857 | +0.40% | 700 |
|---|
| 2026.05.13 | ₩42,130 | ₩42,646 | ₩42,130 | ₩42,559 | +1.02% | 6.6천 |
|---|
| 2026.05.12 | ₩41,996 | ₩42,193 | ₩41,996 | ₩42,193 | +0.47% | 500 |
|---|
| 2026.05.11 | ₩42,043 | ₩42,472 | ₩42,043 | ₩42,269 | +0.54% | 1.6천 |
|---|
| 2026.05.08 | ₩42,163 | ₩42,284 | ₩42,083 | ₩42,169 | +0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩42,244 | ₩42,244 | ₩41,829 | ₩41,829 | -0.98% | 2.5천 |
|---|
| 2026.05.06 | ₩41,815 | ₩42,177 | ₩41,761 | ₩42,083 | +0.64% | 6.5천 |
|---|
| 2026.05.05 | ₩41,493 | ₩41,533 | ₩41,493 | ₩41,533 | +0.10% | 400 |
|---|
| 2026.05.04 | ₩41,399 | ₩41,506 | ₩41,018 | ₩41,115 | -0.69% | 7천 |
|---|
| 2026.05.01 | ₩41,372 | ₩41,546 | ₩41,265 | ₩41,281 | -0.22% | 1.4만 |
|---|
| 2026.04.30 | ₩40,728 | ₩41,119 | ₩40,728 | ₩41,119 | +0.96% | 3.1천 |
|---|
| 2026.04.29 | ₩40,661 | ₩40,661 | ₩40,473 | ₩40,581 | -0.20% | 3.6천 |
|---|
| 2026.04.28 | ₩40,782 | ₩40,782 | ₩40,561 | ₩40,692 | -0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩40,849 | ₩40,983 | ₩40,849 | ₩40,950 | +0.25% | 4.3천 |
|---|
| 2026.04.24 | ₩40,742 | ₩40,956 | ₩40,621 | ₩40,874 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩40,701 | ₩40,742 | ₩40,460 | ₩40,581 | -0.30% | 5.4천 |
|---|
| 2026.04.22 | ₩40,608 | ₩40,715 | ₩40,541 | ₩40,715 | +0.26% | 2.6천 |
|---|
| 2026.04.21 | ₩40,735 | ₩40,876 | ₩40,378 | ₩40,378 | -0.88% | 1만 |
|---|
| 2026.04.20 | ₩40,661 | ₩40,755 | ₩40,541 | ₩40,659 | -0.01% | 6.5천 |
|---|
| 2026.04.17 | ₩40,467 | ₩40,889 | ₩40,467 | ₩40,671 | +0.50% | 1만 |
|---|
| 2026.04.16 | ₩40,259 | ₩40,286 | ₩40,087 | ₩40,122 | -0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩39,870 | ₩40,119 | ₩39,870 | ₩40,119 | +0.63% | 1.1천 |
|---|
| 2026.04.14 | ₩39,629 | ₩39,870 | ₩39,615 | ₩39,838 | +0.53% | 3.3천 |
|---|
| 2026.04.13 | ₩38,998 | ₩39,367 | ₩38,998 | ₩39,367 | +0.95% | 2.8천 |
|---|
| 2026.04.10 | ₩39,039 | ₩39,124 | ₩38,931 | ₩38,990 | -0.12% | 6.5천 |
|---|
| 2026.04.09 | ₩38,784 | ₩39,040 | ₩38,784 | ₩39,040 | +0.66% | 400 |
|---|
| 2026.04.08 | ₩38,864 | ₩38,891 | ₩38,717 | ₩38,784 | -0.21% | 4.7천 |
|---|
| 2026.04.07 | ₩37,630 | ₩37,791 | ₩37,516 | ₩37,791 | +0.43% | 800 |
|---|
| 2026.04.06 | ₩37,832 | ₩37,899 | ₩37,778 | ₩37,785 | -0.12% | 2.8천 |
|---|
| 2026.04.02 | ₩37,094 | ₩37,622 | ₩37,094 | ₩37,622 | +1.42% | 1.3천 |
|---|
| 2026.04.01 | ₩37,711 | ₩37,738 | ₩37,557 | ₩37,644 | -0.18% | 4.1천 |
|---|
| 2026.03.31 | ₩36,718 | ₩37,279 | ₩36,692 | ₩37,279 | +1.53% | 4.8천 |
|---|
| 2026.03.30 | ₩36,732 | ₩36,732 | ₩36,149 | ₩36,397 | -0.91% | 1.5만 |
|---|
| 2026.03.27 | ₩36,558 | ₩36,678 | ₩36,511 | ₩36,625 | +0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩37,523 | ₩37,523 | ₩37,195 | ₩37,242 | -0.75% | 1.9천 |
|---|
| 2026.03.25 | ₩37,785 | ₩37,805 | ₩37,711 | ₩37,716 | -0.18% | 1.3천 |
|---|
| 2026.03.24 | ₩37,563 | ₩37,723 | ₩37,482 | ₩37,482 | -0.22% | 800 |
|---|
| 2026.03.23 | ₩37,854 | ₩37,925 | ₩37,617 | ₩37,617 | -0.63% | 1.8천 |
|---|
| 2026.03.20 | ₩37,684 | ₩37,684 | ₩36,920 | ₩37,242 | -1.17% | 3.8천 |
|---|
| 2026.03.19 | ₩37,590 | ₩37,912 | ₩37,565 | ₩37,912 | +0.86% | 1.5천 |
|---|
| 2026.03.18 | ₩38,267 | ₩38,267 | ₩37,856 | ₩37,856 | -1.08% | 2.2천 |
|---|
| 2026.03.17 | ₩38,422 | ₩38,435 | ₩38,340 | ₩38,340 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩38,234 | ₩38,301 | ₩38,202 | ₩38,202 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩38,267 | ₩38,267 | ₩37,832 | ₩37,966 | -0.79% | 4.4천 |
|---|
| 2026.03.12 | ₩38,314 | ₩38,314 | ₩38,100 | ₩38,100 | -0.56% | 3.1천 |
|---|
| 2026.03.11 | ₩38,851 | ₩38,851 | ₩38,603 | ₩38,691 | -0.41% | 3.7천 |
|---|
| 2026.03.10 | ₩38,837 | ₩38,891 | ₩38,717 | ₩38,730 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩38,046 | ₩38,837 | ₩38,046 | ₩38,837 | +2.08% | 2.4천 |
|---|
| 2026.03.06 | ₩38,529 | ₩38,636 | ₩38,408 | ₩38,461 | -0.18% | 6천 |
|---|
| 2026.03.05 | ₩38,703 | ₩39,159 | ₩38,703 | ₩39,159 | +1.18% | 3.1천 |
|---|
| 2026.03.04 | ₩39,360 | ₩39,441 | ₩39,338 | ₩39,338 | -0.06% | 1.6천 |
|---|
| 2026.03.03 | ₩38,757 | ₩39,226 | ₩38,475 | ₩38,994 | +0.61% | 2.8만 |
|---|
| 2026.03.02 | ₩38,891 | ₩39,575 | ₩38,891 | ₩39,460 | +1.46% | 1.6천 |
|---|
| 2026.02.27 | ₩39,267 | ₩39,401 | ₩39,119 | ₩39,401 | +0.34% | 4천 |
|---|
| 2026.02.26 | ₩39,495 | ₩39,558 | ₩39,159 | ₩39,558 | +0.16% | 800 |
|---|
| 2026.02.25 | ₩39,722 | ₩39,722 | ₩39,615 | ₩39,716 | -0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩39,213 | ₩39,454 | ₩39,213 | ₩39,398 | +0.47% | 1.1천 |
|---|
| 2026.02.23 | ₩39,454 | ₩39,454 | ₩38,945 | ₩38,966 | -1.24% | 2.8천 |
|---|
| 2026.02.20 | ₩39,441 | ₩39,588 | ₩39,293 | ₩39,476 | +0.09% | 3.7천 |
|---|
| 2026.02.19 | ₩39,213 | ₩39,347 | ₩39,099 | ₩39,232 | +0.05% | 1.2만 |
|---|
| 2026.02.18 | ₩39,240 | ₩39,468 | ₩39,226 | ₩39,338 | +0.25% | 2.5천 |
|---|
| 2026.02.17 | ₩38,864 | ₩39,193 | ₩38,864 | ₩39,115 | +0.65% | 500 |
|---|
| 2026.02.13 | ₩38,891 | ₩39,199 | ₩38,891 | ₩39,057 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩39,012 | ₩39,012 | ₩38,938 | ₩38,963 | -0.12% | 5.2천 |
|---|
| 2026.02.11 | ₩39,803 | ₩39,803 | ₩39,401 | ₩39,539 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩39,682 | ₩39,682 | ₩39,532 | ₩39,532 | -0.38% | 1.4천 |
|---|
| 2026.02.09 | ₩39,401 | ₩39,689 | ₩39,401 | ₩39,619 | +0.55% | 2천 |
|---|
| 2026.02.06 | ₩39,226 | ₩39,452 | ₩39,213 | ₩39,452 | +0.57% | 800 |
|---|
| 2026.02.05 | ₩38,784 | ₩38,784 | ₩38,502 | ₩38,509 | -0.71% | 3.5천 |
|---|
| 2026.02.04 | ₩38,986 | ₩38,986 | ₩38,986 | ₩38,986 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,722 | ₩39,722 | ₩39,012 | ₩39,236 | -1.23% | 3.6천 |
|---|
| 2026.02.02 | ₩39,401 | ₩39,743 | ₩39,401 | ₩39,661 | +0.66% | 3천 |
|---|
| 2026.01.30 | ₩39,327 | ₩39,429 | ₩39,260 | ₩39,429 | +0.26% | 1.5천 |
|---|
| 2026.01.29 | ₩39,709 | ₩39,709 | ₩39,374 | ₩39,643 | -0.17% | 1.2천 |
|---|
| 2026.01.28 | ₩39,736 | ₩39,816 | ₩39,468 | ₩39,720 | -0.04% | 1.1만 |
|---|
| 2026.01.27 | ₩39,646 | ₩39,803 | ₩39,646 | ₩39,731 | +0.21% | 3.7천 |
|---|
| 2026.01.26 | ₩39,602 | ₩39,722 | ₩39,540 | ₩39,540 | -0.16% | 2.5천 |
|---|
| 2026.01.23 | ₩39,508 | ₩39,535 | ₩39,359 | ₩39,359 | -0.38% | 2.8천 |
|---|
| 2026.01.22 | ₩39,508 | ₩39,508 | ₩39,387 | ₩39,415 | -0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩38,985 | ₩39,213 | ₩38,985 | ₩39,205 | +0.56% | 800 |
|---|
| 2026.01.20 | ₩38,931 | ₩39,025 | ₩38,663 | ₩38,770 | -0.41% | 3.2천 |
|---|
| 2026.01.16 | ₩39,440 | ₩39,440 | ₩39,334 | ₩39,363 | -0.19% | 2.4천 |
|---|
| 2026.01.15 | ₩39,508 | ₩39,696 | ₩39,354 | ₩39,354 | -0.39% | 4.8천 |
|---|
| 2026.01.14 | ₩39,320 | ₩39,320 | ₩39,106 | ₩39,240 | -0.20% | 1.7천 |
|---|
| 2026.01.13 | ₩39,529 | ₩39,629 | ₩39,481 | ₩39,486 | -0.11% | 2.3천 |
|---|
| 2026.01.12 | ₩39,525 | ₩39,617 | ₩39,501 | ₩39,617 | +0.23% | 1천 |
|---|
| 2026.01.09 | ₩39,575 | ₩39,669 | ₩39,562 | ₩39,575 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩39,441 | ₩39,441 | ₩39,381 | ₩39,403 | -0.10% | 1.2천 |
|---|
| 2026.01.07 | ₩39,578 | ₩39,803 | ₩39,509 | ₩39,509 | -0.17% | 1.2천 |
|---|
| 2026.01.06 | ₩39,206 | ₩39,575 | ₩39,206 | ₩39,575 | +0.94% | 1.1천 |
|---|
| 2026.01.05 | ₩39,159 | ₩39,360 | ₩39,159 | ₩39,260 | +0.26% | 600 |
|---|
| 2026.01.02 | ₩39,186 | ₩39,186 | ₩38,934 | ₩39,022 | -0.42% | 2천 |
|---|
| 2025.12.31 | ₩39,267 | ₩39,267 | ₩38,961 | ₩38,961 | -0.78% | 1.7천 |
|---|
| 2025.12.30 | ₩39,334 | ₩39,334 | ₩39,233 | ₩39,242 | -0.23% | 1.1천 |
|---|
| 2025.12.29 | ₩39,234 | ₩39,311 | ₩39,234 | ₩39,311 | +0.19% | 400 |
|---|
| 2025.12.26 | ₩39,414 | ₩39,588 | ₩39,374 | ₩39,472 | +0.15% | 7천 |
|---|
| 2025.12.24 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩39,320 | ₩39,350 | ₩39,320 | ₩39,350 | +0.08% | 400 |
|---|
| 2025.12.22 | ₩39,146 | ₩39,237 | ₩39,146 | ₩39,237 | +0.23% | 2천 |
|---|
| 2025.12.19 | ₩38,765 | ₩39,025 | ₩38,765 | ₩38,945 | +0.46% | 1.3천 |
|---|
| 2025.12.18 | ₩38,609 | ₩38,663 | ₩38,609 | ₩38,642 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩38,698 | ₩38,698 | ₩38,250 | ₩38,250 | -1.16% | 3.3천 |
|---|
| 2025.12.16 | ₩38,583 | ₩38,746 | ₩38,583 | ₩38,746 | +0.42% | 2.3천 |
|---|
| 2025.12.15 | ₩39,132 | ₩39,132 | ₩38,784 | ₩38,784 | -0.89% | 900 |
|---|
| 2025.12.12 | ₩39,010 | ₩39,025 | ₩38,872 | ₩38,872 | -0.35% | 1.6천 |
|---|
| 2025.12.11 | ₩39,052 | ₩39,414 | ₩39,045 | ₩39,324 | +0.70% | 2천 |
|---|
| 2025.12.10 | ₩38,904 | ₩39,230 | ₩38,904 | ₩39,230 | +0.84% | 3.1천 |
|---|
| 2025.12.09 | ₩38,811 | ₩39,065 | ₩38,811 | ₩38,959 | +0.38% | 3.3천 |
|---|
| 2025.12.08 | ₩38,941 | ₩38,941 | ₩38,891 | ₩38,923 | -0.04% | 1.2천 |
|---|
| 2025.12.05 | ₩39,039 | ₩39,169 | ₩39,039 | ₩39,065 | +0.07% | 1.7천 |
|---|
| 2025.12.04 | ₩38,971 | ₩38,971 | ₩38,904 | ₩38,957 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩38,760 | ₩38,856 | ₩38,760 | ₩38,845 | +0.22% | 900 |
|---|
| 2025.12.02 | ₩38,764 | ₩38,864 | ₩38,596 | ₩38,715 | -0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩38,448 | ₩38,770 | ₩38,448 | ₩38,600 | +0.39% | 1.5천 |
|---|
| 2025.11.28 | ₩38,710 | ₩38,748 | ₩38,710 | ₩38,748 | +0.10% | 400 |
|---|
| 2025.11.26 | ₩38,448 | ₩38,689 | ₩38,448 | ₩38,595 | +0.38% | 300 |
|---|
| 2025.11.25 | ₩37,925 | ₩38,310 | ₩37,899 | ₩38,310 | +1.01% | 3.4천 |
|---|
| 2025.11.24 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩37,027 | ₩37,423 | ₩36,806 | ₩37,272 | +0.66% | 2.7천 |
|---|
| 2025.11.20 | ₩37,968 | ₩37,968 | ₩36,786 | ₩36,873 | -2.89% | 5.4천 |
|---|
| 2025.11.19 | ₩37,456 | ₩37,550 | ₩37,456 | ₩37,464 | +0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩37,242 | ₩37,617 | ₩37,242 | ₩37,415 | +0.46% | 1.3천 |
|---|
| 2025.11.17 | ₩38,101 | ₩38,101 | ₩37,645 | ₩37,645 | -1.20% | 2.3천 |
|---|
| 2025.11.14 | ₩37,242 | ₩38,274 | ₩37,242 | ₩38,092 | +2.28% | 1.5천 |
|---|
| 2025.11.13 | ₩38,596 | ₩38,596 | ₩38,086 | ₩38,090 | -1.31% | 1.5만 |
|---|
| 2025.11.12 | ₩38,840 | ₩38,931 | ₩38,784 | ₩38,853 | +0.03% | 2.7천 |
|---|
| 2025.11.11 | ₩38,609 | ₩38,701 | ₩38,609 | ₩38,701 | +0.24% | 1.9천 |
|---|
| 2025.11.10 | ₩38,462 | ₩38,612 | ₩38,288 | ₩38,609 | +0.38% | 2.5천 |
|---|
| 2025.11.07 | ₩37,671 | ₩37,936 | ₩37,590 | ₩37,936 | +0.70% | 3.6천 |
|---|
| 2025.11.06 | ₩38,127 | ₩38,127 | ₩37,913 | ₩37,913 | -0.56% | 300 |
|---|
| 2025.11.05 | ₩38,516 | ₩38,529 | ₩38,506 | ₩38,506 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩38,408 | ₩38,408 | ₩38,211 | ₩38,211 | -0.51% | 1.2천 |
|---|
| 2025.11.03 | ₩38,623 | ₩38,717 | ₩38,623 | ₩38,711 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩38,703 | ₩38,737 | ₩38,430 | ₩38,719 | +0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩38,757 | ₩38,770 | ₩38,524 | ₩38,524 | -0.60% | 2천 |
|---|
| 2025.10.29 | ₩39,025 | ₩39,025 | ₩38,954 | ₩38,954 | -0.18% | 300 |
|---|
| 2025.10.28 | ₩38,931 | ₩39,226 | ₩38,907 | ₩39,142 | +0.54% | 3천 |
|---|
| 2025.10.27 | ₩38,945 | ₩39,005 | ₩38,945 | ₩39,005 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩38,583 | ₩38,670 | ₩38,556 | ₩38,662 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩38,073 | ₩38,321 | ₩38,073 | ₩38,321 | +0.65% | 2.1천 |
|---|
| 2025.10.22 | ₩38,247 | ₩38,247 | ₩38,014 | ₩38,014 | -0.61% | 700 |
|---|
| 2025.10.21 | ₩38,220 | ₩38,364 | ₩38,220 | ₩38,364 | +0.38% | 200 |
|---|
| 2025.10.20 | ₩38,116 | ₩38,304 | ₩38,046 | ₩38,304 | +0.49% | 1.4천 |
|---|
| 2025.10.17 | ₩37,697 | ₩37,832 | ₩37,322 | ₩37,801 | +0.27% | 1.7천 |
|---|
| 2025.10.16 | ₩37,979 | ₩37,979 | ₩37,402 | ₩37,605 | -0.99% | 4.6천 |
|---|
| 2025.10.15 | ₩38,033 | ₩38,046 | ₩37,657 | ₩37,854 | -0.47% | 1.9천 |
|---|
| 2025.10.14 | ₩37,389 | ₩37,791 | ₩37,389 | ₩37,659 | +0.72% | 2천 |
|---|
| 2025.10.13 | ₩37,483 | ₩37,712 | ₩37,483 | ₩37,712 | +0.61% | 2.3천 |
|---|
| 2025.10.10 | ₩37,852 | ₩37,852 | ₩37,078 | ₩37,078 | -2.04% | 1.1천 |
|---|