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 | ₩44,716 | ₩44,911 | ₩44,716 | ₩44,911 | +0.43% | 900 |
| 2026.10.08 | ₩44,656 | ₩44,656 | ₩44,639 | ₩44,639 | -0.04% | 500 |
| 2026.10.07 | ₩44,777 | ₩44,832 | ₩44,730 | ₩44,832 | +0.12% | 2.1천 |
| 2026.10.06 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 400 |
| 2026.10.05 | ₩44,542 | ₩44,786 | ₩44,542 | ₩44,786 | +0.55% | 1.5천 |
| 2026.10.02 | ₩44,536 | ₩44,536 | ₩44,368 | ₩44,434 | -0.23% | 800 |
| 2026.10.01 | ₩43,832 | ₩44,180 | ₩43,832 | ₩44,091 | +0.59% | 1.7천 |
| 2026.09.30 | ₩44,355 | ₩44,355 | ₩44,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,026 |
| -0.74% |
| 2.5천 |
| 2026.09.29 | ₩43,939 | ₩44,113 | ₩43,939 | ₩44,073 | +0.30% | 2.8천 |
|---|
| 2026.09.28 | ₩44,100 | ₩44,368 | ₩43,966 | ₩44,128 | +0.06% | 6.2천 |
|---|
| 2026.09.25 | ₩44,395 | ₩44,489 | ₩44,341 | ₩44,447 | +0.12% | 6천 |
|---|
| 2026.09.24 | ₩44,046 | ₩44,247 | ₩43,993 | ₩44,183 | +0.31% | 3.3천 |
|---|
| 2026.09.23 | ₩44,462 | ₩44,462 | ₩44,187 | ₩44,207 | -0.57% | 6.9천 |
|---|
| 2026.09.22 | ₩44,536 | ₩44,663 | ₩44,536 | ₩44,623 | +0.20% | 5천 |
|---|
| 2026.09.21 | ₩44,247 | ₩44,617 | ₩44,247 | ₩44,617 | +0.84% | 1.9천 |
|---|
| 2026.09.18 | ₩43,933 | ₩44,033 | ₩43,933 | ₩44,033 | +0.23% | 2.7천 |
|---|
| 2026.09.17 | ₩43,953 | ₩44,136 | ₩43,953 | ₩44,136 | +0.42% | 1.2천 |
|---|
| 2026.09.16 | ₩44,046 | ₩44,046 | ₩43,430 | ₩43,689 | -0.81% | 3.9천 |
|---|
| 2026.09.15 | ₩43,886 | ₩43,946 | ₩43,828 | ₩43,828 | -0.13% | 6.1천 |
|---|
| 2026.09.14 | ₩43,832 | ₩44,120 | ₩43,765 | ₩44,042 | +0.48% | 1천 |
|---|
| 2026.09.11 | ₩44,341 | ₩44,341 | ₩44,270 | ₩44,270 | -0.16% | 600 |
|---|
| 2026.09.10 | ₩43,725 | ₩43,926 | ₩43,725 | ₩43,870 | +0.33% | 4.3천 |
|---|
| 2026.09.09 | ₩44,207 | ₩44,207 | ₩43,979 | ₩44,085 | -0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩44,636 | ₩44,636 | ₩44,355 | ₩44,377 | -0.58% | 2.6천 |
|---|
| 2026.09.04 | ₩44,958 | ₩44,958 | ₩44,663 | ₩44,796 | -0.36% | 6.5천 |
|---|
| 2026.09.03 | ₩44,716 | ₩44,917 | ₩44,609 | ₩44,917 | +0.45% | 3.6천 |
|---|
| 2026.09.02 | ₩44,582 | ₩44,582 | ₩44,501 | ₩44,501 | -0.18% | 600 |
|---|
| 2026.09.01 | ₩44,261 | ₩44,368 | ₩44,221 | ₩44,308 | +0.11% | 3.3천 |
|---|
| 2026.08.31 | ₩44,509 | ₩44,621 | ₩44,509 | ₩44,621 | +0.25% | 1.7천 |
|---|
| 2026.08.28 | ₩45,078 | ₩45,098 | ₩44,767 | ₩44,785 | -0.65% | 1만 |
|---|
| 2026.08.27 | ₩44,904 | ₩44,998 | ₩44,770 | ₩44,962 | +0.13% | 8.3천 |
|---|
| 2026.08.26 | ₩44,582 | ₩44,585 | ₩44,582 | ₩44,585 | +0.01% | 400 |
|---|
| 2026.08.25 | ₩44,573 | ₩44,573 | ₩44,573 | ₩44,573 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,582 | ₩44,582 | ₩44,406 | ₩44,406 | -0.40% | 2.6천 |
|---|
| 2026.08.21 | ₩44,462 | ₩44,546 | ₩44,368 | ₩44,546 | +0.19% | 1.3만 |
|---|
| 2026.08.20 | ₩44,361 | ₩44,394 | ₩44,314 | ₩44,335 | -0.06% | 3.4천 |
|---|
| 2026.08.19 | ₩45,159 | ₩45,630 | ₩44,931 | ₩45,630 | +1.04% | 1천 |
|---|
| 2026.08.18 | ₩44,817 | ₩44,864 | ₩44,750 | ₩44,757 | -0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩45,246 | ₩45,252 | ₩45,070 | ₩45,070 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩45,239 | ₩45,239 | ₩45,065 | ₩45,231 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩45,051 | ₩45,286 | ₩45,051 | ₩45,286 | +0.52% | 3.4천 |
|---|
| 2026.08.12 | ₩45,058 | ₩45,078 | ₩44,990 | ₩44,990 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩45,105 | ₩45,105 | ₩44,837 | ₩44,895 | -0.47% | 4.7천 |
|---|
| 2026.08.10 | ₩45,065 | ₩45,185 | ₩44,971 | ₩45,017 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩45,078 | ₩45,145 | ₩44,944 | ₩45,104 | +0.06% | 5.9천 |
|---|
| 2026.08.06 | ₩44,971 | ₩44,971 | ₩44,690 | ₩44,738 | -0.52% | 7.8천 |
|---|
| 2026.08.05 | ₩45,226 | ₩45,226 | ₩44,834 | ₩44,834 | -0.87% | 1.4천 |
|---|
| 2026.08.04 | ₩44,395 | ₩44,958 | ₩44,395 | ₩44,885 | +1.10% | 9.7천 |
|---|
| 2026.08.03 | ₩43,993 | ₩44,180 | ₩43,993 | ₩44,096 | +0.23% | 1.7천 |
|---|
| 2026.07.31 | ₩43,350 | ₩43,544 | ₩43,283 | ₩43,544 | +0.45% | 1.2만 |
|---|
| 2026.07.30 | ₩43,028 | ₩43,249 | ₩43,028 | ₩43,249 | +0.51% | 6.1천 |
|---|
| 2026.07.29 | ₩43,149 | ₩43,229 | ₩42,678 | ₩42,678 | -1.09% | 1.4천 |
|---|
| 2026.07.28 | ₩43,055 | ₩43,346 | ₩43,055 | ₩43,346 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩43,537 | ₩43,537 | ₩43,162 | ₩43,225 | -0.72% | 2.7천 |
|---|
| 2026.07.24 | ₩43,122 | ₩43,376 | ₩43,100 | ₩43,100 | -0.05% | 2.8천 |
|---|
| 2026.07.23 | ₩43,055 | ₩43,098 | ₩43,055 | ₩43,098 | +0.10% | 1.2천 |
|---|
| 2026.07.22 | ₩43,591 | ₩43,705 | ₩43,591 | ₩43,615 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩43,564 | ₩43,642 | ₩43,564 | ₩43,642 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩43,470 | ₩43,484 | ₩43,175 | ₩43,230 | -0.55% | 3.3천 |
|---|
| 2026.07.17 | ₩43,229 | ₩43,350 | ₩43,229 | ₩43,317 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩43,685 | ₩43,792 | ₩43,484 | ₩43,607 | -0.18% | 2천 |
|---|
| 2026.07.15 | ₩43,799 | ₩43,903 | ₩43,785 | ₩43,903 | +0.24% | 2.4천 |
|---|
| 2026.07.14 | ₩43,604 | ₩43,689 | ₩43,604 | ₩43,689 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩43,417 | ₩43,484 | ₩43,417 | ₩43,484 | +0.15% | 2.9천 |
|---|
| 2026.07.10 | ₩43,564 | ₩43,741 | ₩43,564 | ₩43,741 | +0.41% | 400 |
|---|
| 2026.07.09 | ₩43,323 | ₩43,604 | ₩43,323 | ₩43,576 | +0.58% | 4.8천 |
|---|
| 2026.07.08 | ₩42,854 | ₩43,202 | ₩42,854 | ₩43,166 | +0.73% | 3.7만 |
|---|
| 2026.07.07 | ₩43,055 | ₩43,303 | ₩43,041 | ₩43,196 | +0.33% | 12.7만 |
|---|
| 2026.07.06 | ₩43,443 | ₩43,464 | ₩43,376 | ₩43,417 | -0.06% | 18.8만 |
|---|
| 2026.07.02 | ₩43,537 | ₩43,537 | ₩42,854 | ₩43,135 | -0.92% | 7.1천 |
|---|
| 2026.07.01 | ₩43,028 | ₩43,390 | ₩43,028 | ₩43,229 | +0.47% | 3.8천 |
|---|
| 2026.06.30 | ₩43,068 | ₩43,350 | ₩43,068 | ₩43,340 | +0.63% | 6.8천 |
|---|
| 2026.06.29 | ₩42,894 | ₩43,055 | ₩42,760 | ₩42,962 | +0.16% | 7.6천 |
|---|
| 2026.06.26 | ₩42,586 | ₩42,773 | ₩42,385 | ₩42,465 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩42,954 | ₩42,954 | ₩42,532 | ₩42,621 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩42,613 | ₩42,827 | ₩42,519 | ₩42,551 | -0.14% | 8.8천 |
|---|
| 2026.06.23 | ₩42,626 | ₩42,921 | ₩42,479 | ₩42,613 | -0.03% | 1.5만 |
|---|
| 2026.06.22 | ₩43,591 | ₩43,591 | ₩43,216 | ₩43,242 | -0.80% | 3.2천 |
|---|
| 2026.06.18 | ₩43,443 | ₩43,443 | ₩43,162 | ₩43,162 | -0.65% | 3.2천 |
|---|
| 2026.06.17 | ₩43,417 | ₩43,510 | ₩42,890 | ₩42,890 | -1.21% | 7.7천 |
|---|
| 2026.06.16 | ₩43,631 | ₩43,631 | ₩43,326 | ₩43,326 | -0.70% | 5.8천 |
|---|
| 2026.06.15 | ₩43,564 | ₩43,738 | ₩43,564 | ₩43,584 | +0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩42,988 | ₩43,068 | ₩42,626 | ₩42,747 | -0.56% | 7.9천 |
|---|
| 2026.06.11 | ₩42,170 | ₩42,709 | ₩42,023 | ₩42,709 | +1.28% | 1만 |
|---|
| 2026.06.10 | ₩42,572 | ₩42,572 | ₩41,939 | ₩41,939 | -1.49% | 5천 |
|---|
| 2026.06.09 | ₩42,840 | ₩42,840 | ₩42,224 | ₩42,539 | -0.70% | 2.2천 |
|---|
| 2026.06.08 | ₩42,800 | ₩42,995 | ₩42,532 | ₩42,532 | -0.63% | 8.6만 |
|---|
| 2026.06.05 | ₩43,296 | ₩43,336 | ₩42,345 | ₩42,345 | -2.20% | 6.8천 |
|---|
| 2026.06.04 | ₩43,296 | ₩43,979 | ₩43,296 | ₩43,792 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩43,745 | ₩43,792 | ₩43,648 | ₩43,648 | -0.22% | 2.7만 |
|---|
| 2026.06.02 | ₩43,778 | ₩43,966 | ₩43,707 | ₩43,883 | +0.24% | 2.1만 |
|---|
| 2026.06.01 | ₩43,537 | ₩43,845 | ₩43,496 | ₩43,677 | +0.32% | 2.1만 |
|---|
| 2026.05.29 | ₩43,457 | ₩43,551 | ₩43,323 | ₩43,427 | -0.07% | 2.3만 |
|---|
| 2026.05.28 | ₩42,974 | ₩43,403 | ₩42,974 | ₩43,335 | +0.84% | 1.4만 |
|---|
| 2026.05.27 | ₩43,041 | ₩43,041 | ₩42,981 | ₩43,041 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩43,175 | ₩43,175 | ₩42,894 | ₩43,102 | -0.17% | 14.7만 |
|---|
| 2026.05.22 | ₩42,827 | ₩42,881 | ₩42,619 | ₩42,696 | -0.31% | 4만 |
|---|
| 2026.05.21 | ₩42,318 | ₩42,606 | ₩42,304 | ₩42,543 | +0.53% | 2.7천 |
|---|
| 2026.05.20 | ₩42,385 | ₩42,425 | ₩42,304 | ₩42,410 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩42,077 | ₩42,157 | ₩41,882 | ₩41,945 | -0.31% | 600 |
|---|
| 2026.05.18 | ₩42,284 | ₩42,445 | ₩42,103 | ₩42,227 | -0.14% | 800 |
|---|
| 2026.05.15 | ₩42,345 | ₩42,505 | ₩42,276 | ₩42,276 | -0.16% | 1.7천 |
|---|
| 2026.05.14 | ₩42,653 | ₩42,881 | ₩42,653 | ₩42,823 | +0.40% | 700 |
|---|
| 2026.05.13 | ₩42,097 | ₩42,613 | ₩42,097 | ₩42,526 | +1.02% | 6.6천 |
|---|
| 2026.05.12 | ₩41,963 | ₩42,160 | ₩41,963 | ₩42,160 | +0.47% | 500 |
|---|
| 2026.05.11 | ₩42,010 | ₩42,438 | ₩42,010 | ₩42,236 | +0.54% | 1.6천 |
|---|
| 2026.05.08 | ₩42,130 | ₩42,251 | ₩42,050 | ₩42,136 | +0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩42,211 | ₩42,211 | ₩41,797 | ₩41,797 | -0.98% | 2.5천 |
|---|
| 2026.05.06 | ₩41,782 | ₩42,144 | ₩41,728 | ₩42,050 | +0.64% | 6.5천 |
|---|
| 2026.05.05 | ₩41,460 | ₩41,500 | ₩41,460 | ₩41,500 | +0.10% | 400 |
|---|
| 2026.05.04 | ₩41,366 | ₩41,474 | ₩40,986 | ₩41,082 | -0.69% | 7천 |
|---|
| 2026.05.01 | ₩41,340 | ₩41,514 | ₩41,232 | ₩41,248 | -0.22% | 1.4만 |
|---|
| 2026.04.30 | ₩40,696 | ₩41,086 | ₩40,696 | ₩41,086 | +0.96% | 3.1천 |
|---|
| 2026.04.29 | ₩40,629 | ₩40,629 | ₩40,442 | ₩40,549 | -0.20% | 3.6천 |
|---|
| 2026.04.28 | ₩40,750 | ₩40,750 | ₩40,529 | ₩40,660 | -0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩40,817 | ₩40,951 | ₩40,817 | ₩40,918 | +0.25% | 4.3천 |
|---|
| 2026.04.24 | ₩40,710 | ₩40,924 | ₩40,589 | ₩40,842 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩40,670 | ₩40,710 | ₩40,428 | ₩40,549 | -0.30% | 5.4천 |
|---|
| 2026.04.22 | ₩40,576 | ₩40,683 | ₩40,509 | ₩40,683 | +0.26% | 2.6천 |
|---|
| 2026.04.21 | ₩40,703 | ₩40,844 | ₩40,347 | ₩40,347 | -0.88% | 1만 |
|---|
| 2026.04.20 | ₩40,629 | ₩40,723 | ₩40,509 | ₩40,627 | -0.01% | 6.5천 |
|---|
| 2026.04.17 | ₩40,435 | ₩40,857 | ₩40,435 | ₩40,639 | +0.50% | 1만 |
|---|
| 2026.04.16 | ₩40,227 | ₩40,254 | ₩40,056 | ₩40,091 | -0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩39,839 | ₩40,088 | ₩39,839 | ₩40,088 | +0.63% | 1.1천 |
|---|
| 2026.04.14 | ₩39,598 | ₩39,839 | ₩39,584 | ₩39,807 | +0.53% | 3.3천 |
|---|
| 2026.04.13 | ₩38,968 | ₩39,336 | ₩38,968 | ₩39,336 | +0.95% | 2.8천 |
|---|
| 2026.04.10 | ₩39,008 | ₩39,094 | ₩38,901 | ₩38,960 | -0.12% | 6.5천 |
|---|
| 2026.04.09 | ₩38,753 | ₩39,009 | ₩38,753 | ₩39,009 | +0.66% | 400 |
|---|
| 2026.04.08 | ₩38,834 | ₩38,861 | ₩38,686 | ₩38,753 | -0.21% | 4.7천 |
|---|
| 2026.04.07 | ₩37,601 | ₩37,762 | ₩37,487 | ₩37,762 | +0.43% | 800 |
|---|
| 2026.04.06 | ₩37,802 | ₩37,869 | ₩37,748 | ₩37,755 | -0.12% | 2.8천 |
|---|
| 2026.04.02 | ₩37,065 | ₩37,593 | ₩37,065 | ₩37,593 | +1.42% | 1.3천 |
|---|
| 2026.04.01 | ₩37,681 | ₩37,708 | ₩37,527 | ₩37,614 | -0.18% | 4.1천 |
|---|
| 2026.03.31 | ₩36,690 | ₩37,250 | ₩36,663 | ₩37,250 | +1.53% | 4.8천 |
|---|
| 2026.03.30 | ₩36,703 | ₩36,703 | ₩36,120 | ₩36,368 | -0.91% | 1.5만 |
|---|
| 2026.03.27 | ₩36,529 | ₩36,650 | ₩36,482 | ₩36,596 | +0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩37,494 | ₩37,494 | ₩37,165 | ₩37,212 | -0.75% | 1.9천 |
|---|
| 2026.03.25 | ₩37,755 | ₩37,775 | ₩37,681 | ₩37,687 | -0.18% | 1.3천 |
|---|
| 2026.03.24 | ₩37,534 | ₩37,693 | ₩37,452 | ₩37,452 | -0.22% | 800 |
|---|
| 2026.03.23 | ₩37,825 | ₩37,896 | ₩37,588 | ₩37,588 | -0.63% | 1.8천 |
|---|
| 2026.03.20 | ₩37,655 | ₩37,655 | ₩36,891 | ₩37,212 | -1.17% | 3.8천 |
|---|
| 2026.03.19 | ₩37,561 | ₩37,882 | ₩37,535 | ₩37,882 | +0.86% | 1.5천 |
|---|
| 2026.03.18 | ₩38,237 | ₩38,237 | ₩37,826 | ₩37,826 | -1.08% | 2.2천 |
|---|
| 2026.03.17 | ₩38,392 | ₩38,405 | ₩38,310 | ₩38,310 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩38,204 | ₩38,271 | ₩38,172 | ₩38,172 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩38,237 | ₩38,237 | ₩37,802 | ₩37,936 | -0.79% | 4.4천 |
|---|
| 2026.03.12 | ₩38,284 | ₩38,284 | ₩38,070 | ₩38,070 | -0.56% | 3.1천 |
|---|
| 2026.03.11 | ₩38,820 | ₩38,820 | ₩38,572 | ₩38,661 | -0.41% | 3.7천 |
|---|
| 2026.03.10 | ₩38,807 | ₩38,861 | ₩38,686 | ₩38,700 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩38,016 | ₩38,807 | ₩38,016 | ₩38,807 | +2.08% | 2.4천 |
|---|
| 2026.03.06 | ₩38,499 | ₩38,606 | ₩38,378 | ₩38,430 | -0.18% | 6천 |
|---|
| 2026.03.05 | ₩38,673 | ₩39,129 | ₩38,673 | ₩39,129 | +1.18% | 3.1천 |
|---|
| 2026.03.04 | ₩39,330 | ₩39,410 | ₩39,307 | ₩39,307 | -0.06% | 1.6천 |
|---|
| 2026.03.03 | ₩38,727 | ₩39,196 | ₩38,445 | ₩38,964 | +0.61% | 2.8만 |
|---|
| 2026.03.02 | ₩38,861 | ₩39,544 | ₩38,861 | ₩39,429 | +1.46% | 1.6천 |
|---|
| 2026.02.27 | ₩39,236 | ₩39,370 | ₩39,088 | ₩39,370 | +0.34% | 4천 |
|---|
| 2026.02.26 | ₩39,464 | ₩39,527 | ₩39,129 | ₩39,527 | +0.16% | 800 |
|---|
| 2026.02.25 | ₩39,691 | ₩39,691 | ₩39,584 | ₩39,685 | -0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩39,182 | ₩39,423 | ₩39,182 | ₩39,367 | +0.47% | 1.1천 |
|---|
| 2026.02.23 | ₩39,423 | ₩39,423 | ₩38,914 | ₩38,936 | -1.24% | 2.8천 |
|---|
| 2026.02.20 | ₩39,410 | ₩39,557 | ₩39,263 | ₩39,445 | +0.09% | 3.7천 |
|---|
| 2026.02.19 | ₩39,182 | ₩39,316 | ₩39,068 | ₩39,201 | +0.05% | 1.2만 |
|---|
| 2026.02.18 | ₩39,209 | ₩39,437 | ₩39,196 | ₩39,307 | +0.25% | 2.5천 |
|---|
| 2026.02.17 | ₩38,834 | ₩39,162 | ₩38,834 | ₩39,084 | +0.65% | 500 |
|---|
| 2026.02.13 | ₩38,861 | ₩39,169 | ₩38,861 | ₩39,027 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩38,981 | ₩38,981 | ₩38,907 | ₩38,933 | -0.12% | 5.2천 |
|---|
| 2026.02.11 | ₩39,772 | ₩39,772 | ₩39,370 | ₩39,508 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩39,651 | ₩39,651 | ₩39,501 | ₩39,501 | -0.38% | 1.4천 |
|---|
| 2026.02.09 | ₩39,370 | ₩39,658 | ₩39,370 | ₩39,588 | +0.55% | 2천 |
|---|
| 2026.02.06 | ₩39,196 | ₩39,421 | ₩39,182 | ₩39,421 | +0.57% | 800 |
|---|
| 2026.02.05 | ₩38,753 | ₩38,753 | ₩38,472 | ₩38,479 | -0.71% | 3.5천 |
|---|
| 2026.02.04 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,691 | ₩39,691 | ₩38,981 | ₩39,205 | -1.23% | 3.6천 |
|---|
| 2026.02.02 | ₩39,370 | ₩39,711 | ₩39,370 | ₩39,630 | +0.66% | 3천 |
|---|
| 2026.01.30 | ₩39,296 | ₩39,398 | ₩39,229 | ₩39,398 | +0.26% | 1.5천 |
|---|
| 2026.01.29 | ₩39,678 | ₩39,678 | ₩39,343 | ₩39,612 | -0.17% | 1.2천 |
|---|
| 2026.01.28 | ₩39,705 | ₩39,785 | ₩39,437 | ₩39,689 | -0.04% | 1.1만 |
|---|
| 2026.01.27 | ₩39,615 | ₩39,772 | ₩39,615 | ₩39,699 | +0.21% | 3.7천 |
|---|
| 2026.01.26 | ₩39,571 | ₩39,691 | ₩39,509 | ₩39,509 | -0.16% | 2.5천 |
|---|
| 2026.01.23 | ₩39,477 | ₩39,504 | ₩39,328 | ₩39,328 | -0.38% | 2.8천 |
|---|
| 2026.01.22 | ₩39,477 | ₩39,477 | ₩39,356 | ₩39,385 | -0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩38,954 | ₩39,182 | ₩38,954 | ₩39,174 | +0.56% | 800 |
|---|
| 2026.01.20 | ₩38,901 | ₩38,995 | ₩38,633 | ₩38,740 | -0.41% | 3.2천 |
|---|
| 2026.01.16 | ₩39,409 | ₩39,409 | ₩39,303 | ₩39,332 | -0.19% | 2.4천 |
|---|
| 2026.01.15 | ₩39,477 | ₩39,665 | ₩39,323 | ₩39,323 | -0.39% | 4.8천 |
|---|
| 2026.01.14 | ₩39,289 | ₩39,289 | ₩39,075 | ₩39,209 | -0.20% | 1.7천 |
|---|
| 2026.01.13 | ₩39,498 | ₩39,598 | ₩39,450 | ₩39,456 | -0.11% | 2.3천 |
|---|
| 2026.01.12 | ₩39,494 | ₩39,586 | ₩39,470 | ₩39,586 | +0.23% | 1천 |
|---|
| 2026.01.09 | ₩39,544 | ₩39,638 | ₩39,531 | ₩39,544 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩39,410 | ₩39,410 | ₩39,350 | ₩39,372 | -0.10% | 1.2천 |
|---|
| 2026.01.07 | ₩39,547 | ₩39,772 | ₩39,478 | ₩39,478 | -0.17% | 1.2천 |
|---|
| 2026.01.06 | ₩39,175 | ₩39,544 | ₩39,175 | ₩39,544 | +0.94% | 1.1천 |
|---|
| 2026.01.05 | ₩39,129 | ₩39,330 | ₩39,129 | ₩39,229 | +0.26% | 600 |
|---|
| 2026.01.02 | ₩39,155 | ₩39,155 | ₩38,903 | ₩38,992 | -0.42% | 2천 |
|---|
| 2025.12.31 | ₩39,236 | ₩39,236 | ₩38,930 | ₩38,930 | -0.78% | 1.7천 |
|---|
| 2025.12.30 | ₩39,303 | ₩39,303 | ₩39,202 | ₩39,212 | -0.23% | 1.1천 |
|---|
| 2025.12.29 | ₩39,204 | ₩39,280 | ₩39,204 | ₩39,280 | +0.19% | 400 |
|---|
| 2025.12.26 | ₩39,383 | ₩39,557 | ₩39,343 | ₩39,441 | +0.15% | 7천 |
|---|
| 2025.12.24 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩39,289 | ₩39,319 | ₩39,289 | ₩39,319 | +0.08% | 400 |
|---|
| 2025.12.22 | ₩39,115 | ₩39,206 | ₩39,115 | ₩39,206 | +0.23% | 2천 |
|---|
| 2025.12.19 | ₩38,735 | ₩38,995 | ₩38,735 | ₩38,914 | +0.46% | 1.3천 |
|---|
| 2025.12.18 | ₩38,579 | ₩38,633 | ₩38,579 | ₩38,611 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩38,668 | ₩38,668 | ₩38,220 | ₩38,220 | -1.16% | 3.3천 |
|---|
| 2025.12.16 | ₩38,552 | ₩38,716 | ₩38,552 | ₩38,716 | +0.42% | 2.3천 |
|---|
| 2025.12.15 | ₩39,102 | ₩39,102 | ₩38,753 | ₩38,753 | -0.89% | 900 |
|---|
| 2025.12.12 | ₩38,980 | ₩38,995 | ₩38,842 | ₩38,842 | -0.35% | 1.6천 |
|---|
| 2025.12.11 | ₩39,021 | ₩39,383 | ₩39,015 | ₩39,293 | +0.70% | 2천 |
|---|
| 2025.12.10 | ₩38,874 | ₩39,200 | ₩38,874 | ₩39,200 | +0.84% | 3.1천 |
|---|
| 2025.12.09 | ₩38,780 | ₩39,035 | ₩38,780 | ₩38,929 | +0.38% | 3.3천 |
|---|
| 2025.12.08 | ₩38,910 | ₩38,910 | ₩38,861 | ₩38,893 | -0.04% | 1.2천 |
|---|
| 2025.12.05 | ₩39,008 | ₩39,138 | ₩39,008 | ₩39,035 | +0.07% | 1.7천 |
|---|
| 2025.12.04 | ₩38,941 | ₩38,941 | ₩38,874 | ₩38,926 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩38,729 | ₩38,826 | ₩38,729 | ₩38,815 | +0.22% | 900 |
|---|
| 2025.12.02 | ₩38,733 | ₩38,834 | ₩38,566 | ₩38,685 | -0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩38,418 | ₩38,740 | ₩38,418 | ₩38,570 | +0.39% | 1.5천 |
|---|
| 2025.11.28 | ₩38,680 | ₩38,717 | ₩38,680 | ₩38,717 | +0.10% | 400 |
|---|
| 2025.11.26 | ₩38,418 | ₩38,658 | ₩38,418 | ₩38,564 | +0.38% | 300 |
|---|
| 2025.11.25 | ₩37,896 | ₩38,280 | ₩37,869 | ₩38,280 | +1.01% | 3.4천 |
|---|
| 2025.11.24 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩36,998 | ₩37,393 | ₩36,777 | ₩37,243 | +0.66% | 2.7천 |
|---|
| 2025.11.20 | ₩37,939 | ₩37,939 | ₩36,757 | ₩36,844 | -2.89% | 5.4천 |
|---|
| 2025.11.19 | ₩37,427 | ₩37,521 | ₩37,427 | ₩37,435 | +0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩37,212 | ₩37,588 | ₩37,212 | ₩37,385 | +0.46% | 1.3천 |
|---|
| 2025.11.17 | ₩38,071 | ₩38,071 | ₩37,616 | ₩37,616 | -1.20% | 2.3천 |
|---|
| 2025.11.14 | ₩37,212 | ₩38,244 | ₩37,212 | ₩38,062 | +2.28% | 1.5천 |
|---|
| 2025.11.13 | ₩38,566 | ₩38,566 | ₩38,057 | ₩38,061 | -1.31% | 1.5만 |
|---|
| 2025.11.12 | ₩38,810 | ₩38,901 | ₩38,753 | ₩38,823 | +0.03% | 2.7천 |
|---|
| 2025.11.11 | ₩38,579 | ₩38,670 | ₩38,579 | ₩38,670 | +0.24% | 1.9천 |
|---|
| 2025.11.10 | ₩38,432 | ₩38,582 | ₩38,258 | ₩38,579 | +0.38% | 2.5천 |
|---|
| 2025.11.07 | ₩37,641 | ₩37,906 | ₩37,561 | ₩37,906 | +0.70% | 3.6천 |
|---|
| 2025.11.06 | ₩38,097 | ₩38,097 | ₩37,884 | ₩37,884 | -0.56% | 300 |
|---|
| 2025.11.05 | ₩38,485 | ₩38,499 | ₩38,476 | ₩38,476 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩38,378 | ₩38,378 | ₩38,181 | ₩38,181 | -0.51% | 1.2천 |
|---|
| 2025.11.03 | ₩38,593 | ₩38,686 | ₩38,593 | ₩38,681 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩38,673 | ₩38,706 | ₩38,400 | ₩38,689 | +0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩38,727 | ₩38,740 | ₩38,493 | ₩38,493 | -0.60% | 2천 |
|---|
| 2025.10.29 | ₩38,995 | ₩38,995 | ₩38,924 | ₩38,924 | -0.18% | 300 |
|---|
| 2025.10.28 | ₩38,901 | ₩39,196 | ₩38,877 | ₩39,111 | +0.54% | 3천 |
|---|
| 2025.10.27 | ₩38,914 | ₩38,974 | ₩38,914 | ₩38,974 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩38,552 | ₩38,639 | ₩38,526 | ₩38,631 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩38,043 | ₩38,291 | ₩38,043 | ₩38,291 | +0.65% | 2.1천 |
|---|
| 2025.10.22 | ₩38,217 | ₩38,217 | ₩37,984 | ₩37,984 | -0.61% | 700 |
|---|
| 2025.10.21 | ₩38,191 | ₩38,334 | ₩38,191 | ₩38,334 | +0.38% | 200 |
|---|
| 2025.10.20 | ₩38,086 | ₩38,274 | ₩38,016 | ₩38,274 | +0.49% | 1.4천 |
|---|
| 2025.10.17 | ₩37,668 | ₩37,802 | ₩37,293 | ₩37,771 | +0.27% | 1.7천 |
|---|
| 2025.10.16 | ₩37,949 | ₩37,949 | ₩37,373 | ₩37,576 | -0.99% | 4.6천 |
|---|
| 2025.10.15 | ₩38,003 | ₩38,016 | ₩37,628 | ₩37,825 | -0.47% | 1.9천 |
|---|
| 2025.10.14 | ₩37,360 | ₩37,762 | ₩37,360 | ₩37,629 | +0.72% | 2천 |
|---|
| 2025.10.13 | ₩37,454 | ₩37,683 | ₩37,454 | ₩37,683 | +0.61% | 2.3천 |
|---|
| 2025.10.10 | ₩37,822 | ₩37,822 | ₩37,049 | ₩37,049 | -2.04% | 1.1천 |
|---|