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 | ₩44,753 | ₩44,947 | ₩44,753 | ₩44,947 | +0.43% | 900 |
| 2026.10.08 | ₩44,692 | ₩44,692 | ₩44,675 | ₩44,675 | -0.04% | 500 |
| 2026.10.07 | ₩44,813 | ₩44,868 | ₩44,766 | ₩44,868 | +0.12% | 2.1천 |
| 2026.10.06 | ₩45,007 | ₩45,007 | ₩45,007 | ₩45,007 | 0.00% | 400 |
| 2026.10.05 | ₩44,578 | ₩44,822 | ₩44,578 | ₩44,822 | +0.55% | 1.5천 |
| 2026.10.02 | ₩44,571 | ₩44,571 | ₩44,404 | ₩44,470 | -0.23% | 800 |
| 2026.10.01 | ₩43,867 | ₩44,216 | ₩43,867 | ₩44,126 | +0.59% | 1.7천 |
| 2026.09.30 | ₩44,390 | ₩44,390 | ₩44,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,062 |
| -0.74% |
| 2.5천 |
| 2026.09.29 | ₩43,975 | ₩44,149 | ₩43,975 | ₩44,109 | +0.30% | 2.8천 |
|---|
| 2026.09.28 | ₩44,136 | ₩44,404 | ₩44,001 | ₩44,164 | +0.06% | 6.2천 |
|---|
| 2026.09.25 | ₩44,431 | ₩44,525 | ₩44,377 | ₩44,483 | +0.12% | 6천 |
|---|
| 2026.09.24 | ₩44,082 | ₩44,283 | ₩44,028 | ₩44,219 | +0.31% | 3.3천 |
|---|
| 2026.09.23 | ₩44,498 | ₩44,498 | ₩44,223 | ₩44,243 | -0.57% | 6.9천 |
|---|
| 2026.09.22 | ₩44,571 | ₩44,699 | ₩44,571 | ₩44,659 | +0.20% | 5천 |
|---|
| 2026.09.21 | ₩44,283 | ₩44,653 | ₩44,283 | ₩44,653 | +0.84% | 1.9천 |
|---|
| 2026.09.18 | ₩43,968 | ₩44,069 | ₩43,968 | ₩44,069 | +0.23% | 2.7천 |
|---|
| 2026.09.17 | ₩43,988 | ₩44,172 | ₩43,988 | ₩44,172 | +0.42% | 1.2천 |
|---|
| 2026.09.16 | ₩44,082 | ₩44,082 | ₩43,465 | ₩43,724 | -0.81% | 3.9천 |
|---|
| 2026.09.15 | ₩43,921 | ₩43,981 | ₩43,863 | ₩43,863 | -0.13% | 6.1천 |
|---|
| 2026.09.14 | ₩43,867 | ₩44,156 | ₩43,800 | ₩44,078 | +0.48% | 1천 |
|---|
| 2026.09.11 | ₩44,377 | ₩44,377 | ₩44,306 | ₩44,306 | -0.16% | 600 |
|---|
| 2026.09.10 | ₩43,760 | ₩43,961 | ₩43,760 | ₩43,905 | +0.33% | 4.3천 |
|---|
| 2026.09.09 | ₩44,243 | ₩44,243 | ₩44,015 | ₩44,121 | -0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩44,672 | ₩44,672 | ₩44,390 | ₩44,413 | -0.58% | 2.6천 |
|---|
| 2026.09.04 | ₩44,994 | ₩44,994 | ₩44,699 | ₩44,832 | -0.36% | 6.5천 |
|---|
| 2026.09.03 | ₩44,753 | ₩44,954 | ₩44,645 | ₩44,954 | +0.45% | 3.6천 |
|---|
| 2026.09.02 | ₩44,618 | ₩44,618 | ₩44,537 | ₩44,537 | -0.18% | 600 |
|---|
| 2026.09.01 | ₩44,297 | ₩44,404 | ₩44,256 | ₩44,343 | +0.11% | 3.3천 |
|---|
| 2026.08.31 | ₩44,545 | ₩44,657 | ₩44,545 | ₩44,657 | +0.25% | 1.7천 |
|---|
| 2026.08.28 | ₩45,115 | ₩45,135 | ₩44,803 | ₩44,821 | -0.65% | 1만 |
|---|
| 2026.08.27 | ₩44,940 | ₩45,034 | ₩44,806 | ₩44,998 | +0.13% | 8.3천 |
|---|
| 2026.08.26 | ₩44,618 | ₩44,621 | ₩44,618 | ₩44,621 | +0.01% | 400 |
|---|
| 2026.08.25 | ₩44,609 | ₩44,609 | ₩44,609 | ₩44,609 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,618 | ₩44,618 | ₩44,441 | ₩44,441 | -0.40% | 2.6천 |
|---|
| 2026.08.21 | ₩44,498 | ₩44,582 | ₩44,404 | ₩44,582 | +0.19% | 1.3만 |
|---|
| 2026.08.20 | ₩44,397 | ₩44,429 | ₩44,350 | ₩44,370 | -0.06% | 3.4천 |
|---|
| 2026.08.19 | ₩45,195 | ₩45,667 | ₩44,967 | ₩45,667 | +1.04% | 1천 |
|---|
| 2026.08.18 | ₩44,853 | ₩44,900 | ₩44,786 | ₩44,793 | -0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩45,282 | ₩45,289 | ₩45,107 | ₩45,107 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩45,276 | ₩45,276 | ₩45,101 | ₩45,267 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩45,088 | ₩45,322 | ₩45,088 | ₩45,322 | +0.52% | 3.4천 |
|---|
| 2026.08.12 | ₩45,094 | ₩45,115 | ₩45,026 | ₩45,026 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩45,141 | ₩45,141 | ₩44,873 | ₩44,931 | -0.47% | 4.7천 |
|---|
| 2026.08.10 | ₩45,101 | ₩45,222 | ₩45,007 | ₩45,053 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩45,115 | ₩45,182 | ₩44,980 | ₩45,140 | +0.06% | 5.9천 |
|---|
| 2026.08.06 | ₩45,007 | ₩45,007 | ₩44,726 | ₩44,774 | -0.52% | 7.8천 |
|---|
| 2026.08.05 | ₩45,262 | ₩45,262 | ₩44,871 | ₩44,871 | -0.87% | 1.4천 |
|---|
| 2026.08.04 | ₩44,431 | ₩44,994 | ₩44,431 | ₩44,921 | +1.10% | 9.7천 |
|---|
| 2026.08.03 | ₩44,028 | ₩44,216 | ₩44,028 | ₩44,132 | +0.23% | 1.7천 |
|---|
| 2026.07.31 | ₩43,385 | ₩43,579 | ₩43,318 | ₩43,579 | +0.45% | 1.2만 |
|---|
| 2026.07.30 | ₩43,063 | ₩43,284 | ₩43,063 | ₩43,284 | +0.51% | 6.1천 |
|---|
| 2026.07.29 | ₩43,183 | ₩43,264 | ₩42,713 | ₩42,713 | -1.09% | 1.4천 |
|---|
| 2026.07.28 | ₩43,090 | ₩43,381 | ₩43,090 | ₩43,381 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩43,572 | ₩43,572 | ₩43,197 | ₩43,260 | -0.72% | 2.7천 |
|---|
| 2026.07.24 | ₩43,157 | ₩43,411 | ₩43,135 | ₩43,135 | -0.05% | 2.8천 |
|---|
| 2026.07.23 | ₩43,090 | ₩43,132 | ₩43,090 | ₩43,132 | +0.10% | 1.2천 |
|---|
| 2026.07.22 | ₩43,626 | ₩43,740 | ₩43,626 | ₩43,650 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩43,599 | ₩43,677 | ₩43,599 | ₩43,677 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩43,505 | ₩43,519 | ₩43,210 | ₩43,265 | -0.55% | 3.3천 |
|---|
| 2026.07.17 | ₩43,264 | ₩43,385 | ₩43,264 | ₩43,352 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩43,720 | ₩43,827 | ₩43,519 | ₩43,642 | -0.18% | 2천 |
|---|
| 2026.07.15 | ₩43,834 | ₩43,938 | ₩43,820 | ₩43,938 | +0.24% | 2.4천 |
|---|
| 2026.07.14 | ₩43,639 | ₩43,724 | ₩43,639 | ₩43,724 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩43,452 | ₩43,519 | ₩43,452 | ₩43,519 | +0.15% | 2.9천 |
|---|
| 2026.07.10 | ₩43,599 | ₩43,776 | ₩43,599 | ₩43,776 | +0.41% | 400 |
|---|
| 2026.07.09 | ₩43,358 | ₩43,639 | ₩43,358 | ₩43,611 | +0.58% | 4.8천 |
|---|
| 2026.07.08 | ₩42,888 | ₩43,237 | ₩42,888 | ₩43,201 | +0.73% | 3.7만 |
|---|
| 2026.07.07 | ₩43,090 | ₩43,338 | ₩43,076 | ₩43,230 | +0.33% | 12.7만 |
|---|
| 2026.07.06 | ₩43,478 | ₩43,499 | ₩43,411 | ₩43,452 | -0.06% | 18.8만 |
|---|
| 2026.07.02 | ₩43,572 | ₩43,572 | ₩42,888 | ₩43,170 | -0.92% | 7.1천 |
|---|
| 2026.07.01 | ₩43,063 | ₩43,425 | ₩43,063 | ₩43,264 | +0.47% | 3.8천 |
|---|
| 2026.06.30 | ₩43,103 | ₩43,385 | ₩43,103 | ₩43,375 | +0.63% | 6.8천 |
|---|
| 2026.06.29 | ₩42,929 | ₩43,090 | ₩42,795 | ₩42,997 | +0.16% | 7.6천 |
|---|
| 2026.06.26 | ₩42,620 | ₩42,808 | ₩42,419 | ₩42,499 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩42,989 | ₩42,989 | ₩42,567 | ₩42,655 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩42,647 | ₩42,862 | ₩42,553 | ₩42,585 | -0.14% | 8.8천 |
|---|
| 2026.06.23 | ₩42,660 | ₩42,955 | ₩42,513 | ₩42,647 | -0.03% | 1.5만 |
|---|
| 2026.06.22 | ₩43,626 | ₩43,626 | ₩43,250 | ₩43,277 | -0.80% | 3.2천 |
|---|
| 2026.06.18 | ₩43,478 | ₩43,478 | ₩43,197 | ₩43,197 | -0.65% | 3.2천 |
|---|
| 2026.06.17 | ₩43,452 | ₩43,546 | ₩42,925 | ₩42,925 | -1.21% | 7.7천 |
|---|
| 2026.06.16 | ₩43,666 | ₩43,666 | ₩43,360 | ₩43,360 | -0.70% | 5.8천 |
|---|
| 2026.06.15 | ₩43,599 | ₩43,774 | ₩43,599 | ₩43,619 | +0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩43,022 | ₩43,103 | ₩42,660 | ₩42,781 | -0.56% | 7.9천 |
|---|
| 2026.06.11 | ₩42,204 | ₩42,744 | ₩42,057 | ₩42,744 | +1.28% | 1만 |
|---|
| 2026.06.10 | ₩42,607 | ₩42,607 | ₩41,972 | ₩41,972 | -1.49% | 5천 |
|---|
| 2026.06.09 | ₩42,875 | ₩42,875 | ₩42,258 | ₩42,573 | -0.70% | 2.2천 |
|---|
| 2026.06.08 | ₩42,835 | ₩43,029 | ₩42,567 | ₩42,567 | -0.63% | 8.6만 |
|---|
| 2026.06.05 | ₩43,331 | ₩43,371 | ₩42,379 | ₩42,379 | -2.20% | 6.8천 |
|---|
| 2026.06.04 | ₩43,331 | ₩44,015 | ₩43,331 | ₩43,827 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩43,780 | ₩43,827 | ₩43,684 | ₩43,684 | -0.22% | 2.7만 |
|---|
| 2026.06.02 | ₩43,814 | ₩44,001 | ₩43,743 | ₩43,918 | +0.24% | 2.1만 |
|---|
| 2026.06.01 | ₩43,572 | ₩43,881 | ₩43,531 | ₩43,712 | +0.32% | 2.1만 |
|---|
| 2026.05.29 | ₩43,492 | ₩43,586 | ₩43,358 | ₩43,462 | -0.07% | 2.3만 |
|---|
| 2026.05.28 | ₩43,009 | ₩43,438 | ₩43,009 | ₩43,370 | +0.84% | 1.4만 |
|---|
| 2026.05.27 | ₩43,076 | ₩43,076 | ₩43,016 | ₩43,076 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩43,210 | ₩43,210 | ₩42,929 | ₩43,136 | -0.17% | 14.7만 |
|---|
| 2026.05.22 | ₩42,862 | ₩42,915 | ₩42,654 | ₩42,730 | -0.31% | 4만 |
|---|
| 2026.05.21 | ₩42,352 | ₩42,640 | ₩42,339 | ₩42,577 | +0.53% | 2.7천 |
|---|
| 2026.05.20 | ₩42,419 | ₩42,459 | ₩42,339 | ₩42,444 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩42,111 | ₩42,191 | ₩41,916 | ₩41,979 | -0.31% | 600 |
|---|
| 2026.05.18 | ₩42,318 | ₩42,479 | ₩42,137 | ₩42,261 | -0.14% | 800 |
|---|
| 2026.05.15 | ₩42,379 | ₩42,540 | ₩42,310 | ₩42,310 | -0.16% | 1.7천 |
|---|
| 2026.05.14 | ₩42,687 | ₩42,915 | ₩42,687 | ₩42,858 | +0.40% | 700 |
|---|
| 2026.05.13 | ₩42,131 | ₩42,647 | ₩42,131 | ₩42,560 | +1.02% | 6.6천 |
|---|
| 2026.05.12 | ₩41,997 | ₩42,194 | ₩41,997 | ₩42,194 | +0.47% | 500 |
|---|
| 2026.05.11 | ₩42,043 | ₩42,473 | ₩42,043 | ₩42,270 | +0.54% | 1.6천 |
|---|
| 2026.05.08 | ₩42,164 | ₩42,285 | ₩42,084 | ₩42,170 | +0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩42,245 | ₩42,245 | ₩41,830 | ₩41,830 | -0.98% | 2.5천 |
|---|
| 2026.05.06 | ₩41,815 | ₩42,178 | ₩41,762 | ₩42,084 | +0.64% | 6.5천 |
|---|
| 2026.05.05 | ₩41,494 | ₩41,534 | ₩41,494 | ₩41,534 | +0.10% | 400 |
|---|
| 2026.05.04 | ₩41,400 | ₩41,507 | ₩41,019 | ₩41,115 | -0.69% | 7천 |
|---|
| 2026.05.01 | ₩41,373 | ₩41,547 | ₩41,266 | ₩41,282 | -0.22% | 1.4만 |
|---|
| 2026.04.30 | ₩40,729 | ₩41,119 | ₩40,729 | ₩41,119 | +0.96% | 3.1천 |
|---|
| 2026.04.29 | ₩40,662 | ₩40,662 | ₩40,474 | ₩40,582 | -0.20% | 3.6천 |
|---|
| 2026.04.28 | ₩40,783 | ₩40,783 | ₩40,562 | ₩40,693 | -0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩40,850 | ₩40,984 | ₩40,850 | ₩40,950 | +0.25% | 4.3천 |
|---|
| 2026.04.24 | ₩40,743 | ₩40,957 | ₩40,622 | ₩40,875 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩40,702 | ₩40,743 | ₩40,461 | ₩40,582 | -0.30% | 5.4천 |
|---|
| 2026.04.22 | ₩40,609 | ₩40,716 | ₩40,541 | ₩40,716 | +0.26% | 2.6천 |
|---|
| 2026.04.21 | ₩40,736 | ₩40,877 | ₩40,379 | ₩40,379 | -0.88% | 1만 |
|---|
| 2026.04.20 | ₩40,662 | ₩40,756 | ₩40,541 | ₩40,659 | -0.01% | 6.5천 |
|---|
| 2026.04.17 | ₩40,468 | ₩40,890 | ₩40,468 | ₩40,672 | +0.50% | 1만 |
|---|
| 2026.04.16 | ₩40,260 | ₩40,287 | ₩40,088 | ₩40,123 | -0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩39,871 | ₩40,120 | ₩39,871 | ₩40,120 | +0.63% | 1.1천 |
|---|
| 2026.04.14 | ₩39,630 | ₩39,871 | ₩39,616 | ₩39,839 | +0.53% | 3.3천 |
|---|
| 2026.04.13 | ₩38,999 | ₩39,368 | ₩38,999 | ₩39,368 | +0.95% | 2.8천 |
|---|
| 2026.04.10 | ₩39,039 | ₩39,125 | ₩38,932 | ₩38,991 | -0.12% | 6.5천 |
|---|
| 2026.04.09 | ₩38,785 | ₩39,041 | ₩38,785 | ₩39,041 | +0.66% | 400 |
|---|
| 2026.04.08 | ₩38,865 | ₩38,892 | ₩38,718 | ₩38,785 | -0.21% | 4.7천 |
|---|
| 2026.04.07 | ₩37,631 | ₩37,792 | ₩37,517 | ₩37,792 | +0.43% | 800 |
|---|
| 2026.04.06 | ₩37,832 | ₩37,899 | ₩37,779 | ₩37,785 | -0.12% | 2.8천 |
|---|
| 2026.04.02 | ₩37,095 | ₩37,623 | ₩37,095 | ₩37,623 | +1.42% | 1.3천 |
|---|
| 2026.04.01 | ₩37,712 | ₩37,739 | ₩37,558 | ₩37,645 | -0.18% | 4.1천 |
|---|
| 2026.03.31 | ₩36,719 | ₩37,280 | ₩36,692 | ₩37,280 | +1.53% | 4.8천 |
|---|
| 2026.03.30 | ₩36,733 | ₩36,733 | ₩36,149 | ₩36,397 | -0.91% | 1.5만 |
|---|
| 2026.03.27 | ₩36,558 | ₩36,679 | ₩36,511 | ₩36,625 | +0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩37,524 | ₩37,524 | ₩37,195 | ₩37,242 | -0.75% | 1.9천 |
|---|
| 2026.03.25 | ₩37,785 | ₩37,806 | ₩37,712 | ₩37,717 | -0.18% | 1.3천 |
|---|
| 2026.03.24 | ₩37,564 | ₩37,724 | ₩37,482 | ₩37,482 | -0.22% | 800 |
|---|
| 2026.03.23 | ₩37,855 | ₩37,926 | ₩37,618 | ₩37,618 | -0.63% | 1.8천 |
|---|
| 2026.03.20 | ₩37,685 | ₩37,685 | ₩36,920 | ₩37,242 | -1.17% | 3.8천 |
|---|
| 2026.03.19 | ₩37,591 | ₩37,913 | ₩37,566 | ₩37,913 | +0.86% | 1.5천 |
|---|
| 2026.03.18 | ₩38,268 | ₩38,268 | ₩37,857 | ₩37,857 | -1.08% | 2.2천 |
|---|
| 2026.03.17 | ₩38,423 | ₩38,436 | ₩38,341 | ₩38,341 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩38,235 | ₩38,302 | ₩38,203 | ₩38,203 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩38,268 | ₩38,268 | ₩37,832 | ₩37,967 | -0.79% | 4.4천 |
|---|
| 2026.03.12 | ₩38,315 | ₩38,315 | ₩38,101 | ₩38,101 | -0.56% | 3.1천 |
|---|
| 2026.03.11 | ₩38,852 | ₩38,852 | ₩38,604 | ₩38,692 | -0.41% | 3.7천 |
|---|
| 2026.03.10 | ₩38,838 | ₩38,892 | ₩38,718 | ₩38,731 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩38,047 | ₩38,838 | ₩38,047 | ₩38,838 | +2.08% | 2.4천 |
|---|
| 2026.03.06 | ₩38,530 | ₩38,637 | ₩38,409 | ₩38,461 | -0.18% | 6천 |
|---|
| 2026.03.05 | ₩38,704 | ₩39,160 | ₩38,704 | ₩39,160 | +1.18% | 3.1천 |
|---|
| 2026.03.04 | ₩39,361 | ₩39,442 | ₩39,338 | ₩39,338 | -0.06% | 1.6천 |
|---|
| 2026.03.03 | ₩38,758 | ₩39,227 | ₩38,476 | ₩38,995 | +0.61% | 2.8만 |
|---|
| 2026.03.02 | ₩38,892 | ₩39,576 | ₩38,892 | ₩39,461 | +1.46% | 1.6천 |
|---|
| 2026.02.27 | ₩39,267 | ₩39,402 | ₩39,120 | ₩39,402 | +0.34% | 4천 |
|---|
| 2026.02.26 | ₩39,495 | ₩39,558 | ₩39,160 | ₩39,558 | +0.16% | 800 |
|---|
| 2026.02.25 | ₩39,723 | ₩39,723 | ₩39,616 | ₩39,717 | -0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩39,214 | ₩39,455 | ₩39,214 | ₩39,399 | +0.47% | 1.1천 |
|---|
| 2026.02.23 | ₩39,455 | ₩39,455 | ₩38,946 | ₩38,967 | -1.24% | 2.8천 |
|---|
| 2026.02.20 | ₩39,442 | ₩39,589 | ₩39,294 | ₩39,477 | +0.09% | 3.7천 |
|---|
| 2026.02.19 | ₩39,214 | ₩39,348 | ₩39,100 | ₩39,233 | +0.05% | 1.2만 |
|---|
| 2026.02.18 | ₩39,241 | ₩39,469 | ₩39,227 | ₩39,338 | +0.25% | 2.5천 |
|---|
| 2026.02.17 | ₩38,865 | ₩39,194 | ₩38,865 | ₩39,116 | +0.65% | 500 |
|---|
| 2026.02.13 | ₩38,892 | ₩39,200 | ₩38,892 | ₩39,058 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩39,013 | ₩39,013 | ₩38,939 | ₩38,964 | -0.12% | 5.2천 |
|---|
| 2026.02.11 | ₩39,804 | ₩39,804 | ₩39,402 | ₩39,540 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩39,683 | ₩39,683 | ₩39,533 | ₩39,533 | -0.38% | 1.4천 |
|---|
| 2026.02.09 | ₩39,402 | ₩39,690 | ₩39,402 | ₩39,620 | +0.55% | 2천 |
|---|
| 2026.02.06 | ₩39,227 | ₩39,452 | ₩39,214 | ₩39,452 | +0.57% | 800 |
|---|
| 2026.02.05 | ₩38,785 | ₩38,785 | ₩38,503 | ₩38,510 | -0.71% | 3.5천 |
|---|
| 2026.02.04 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,723 | ₩39,723 | ₩39,013 | ₩39,237 | -1.23% | 3.6천 |
|---|
| 2026.02.02 | ₩39,402 | ₩39,743 | ₩39,402 | ₩39,662 | +0.66% | 3천 |
|---|
| 2026.01.30 | ₩39,328 | ₩39,430 | ₩39,261 | ₩39,430 | +0.26% | 1.5천 |
|---|
| 2026.01.29 | ₩39,710 | ₩39,710 | ₩39,375 | ₩39,644 | -0.17% | 1.2천 |
|---|
| 2026.01.28 | ₩39,737 | ₩39,817 | ₩39,469 | ₩39,721 | -0.04% | 1.1만 |
|---|
| 2026.01.27 | ₩39,647 | ₩39,804 | ₩39,647 | ₩39,731 | +0.21% | 3.7천 |
|---|
| 2026.01.26 | ₩39,603 | ₩39,723 | ₩39,541 | ₩39,541 | -0.16% | 2.5천 |
|---|
| 2026.01.23 | ₩39,509 | ₩39,536 | ₩39,360 | ₩39,360 | -0.38% | 2.8천 |
|---|
| 2026.01.22 | ₩39,509 | ₩39,509 | ₩39,388 | ₩39,416 | -0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩38,986 | ₩39,214 | ₩38,986 | ₩39,206 | +0.56% | 800 |
|---|
| 2026.01.20 | ₩38,932 | ₩39,026 | ₩38,664 | ₩38,771 | -0.41% | 3.2천 |
|---|
| 2026.01.16 | ₩39,440 | ₩39,440 | ₩39,334 | ₩39,364 | -0.19% | 2.4천 |
|---|
| 2026.01.15 | ₩39,509 | ₩39,697 | ₩39,355 | ₩39,355 | -0.39% | 4.8천 |
|---|
| 2026.01.14 | ₩39,321 | ₩39,321 | ₩39,106 | ₩39,241 | -0.20% | 1.7천 |
|---|
| 2026.01.13 | ₩39,530 | ₩39,630 | ₩39,482 | ₩39,487 | -0.11% | 2.3천 |
|---|
| 2026.01.12 | ₩39,526 | ₩39,617 | ₩39,502 | ₩39,617 | +0.23% | 1천 |
|---|
| 2026.01.09 | ₩39,576 | ₩39,670 | ₩39,562 | ₩39,576 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩39,442 | ₩39,442 | ₩39,381 | ₩39,404 | -0.10% | 1.2천 |
|---|
| 2026.01.07 | ₩39,579 | ₩39,804 | ₩39,510 | ₩39,510 | -0.17% | 1.2천 |
|---|
| 2026.01.06 | ₩39,207 | ₩39,576 | ₩39,207 | ₩39,576 | +0.94% | 1.1천 |
|---|
| 2026.01.05 | ₩39,160 | ₩39,361 | ₩39,160 | ₩39,261 | +0.26% | 600 |
|---|
| 2026.01.02 | ₩39,187 | ₩39,187 | ₩38,935 | ₩39,023 | -0.42% | 2천 |
|---|
| 2025.12.31 | ₩39,267 | ₩39,267 | ₩38,962 | ₩38,962 | -0.78% | 1.7천 |
|---|
| 2025.12.30 | ₩39,334 | ₩39,334 | ₩39,234 | ₩39,243 | -0.23% | 1.1천 |
|---|
| 2025.12.29 | ₩39,235 | ₩39,312 | ₩39,235 | ₩39,312 | +0.19% | 400 |
|---|
| 2025.12.26 | ₩39,415 | ₩39,589 | ₩39,375 | ₩39,473 | +0.15% | 7천 |
|---|
| 2025.12.24 | ₩39,479 | ₩39,479 | ₩39,479 | ₩39,479 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩39,321 | ₩39,351 | ₩39,321 | ₩39,351 | +0.08% | 400 |
|---|
| 2025.12.22 | ₩39,147 | ₩39,238 | ₩39,147 | ₩39,238 | +0.23% | 2천 |
|---|
| 2025.12.19 | ₩38,766 | ₩39,026 | ₩38,766 | ₩38,946 | +0.46% | 1.3천 |
|---|
| 2025.12.18 | ₩38,610 | ₩38,664 | ₩38,610 | ₩38,642 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩38,699 | ₩38,699 | ₩38,251 | ₩38,251 | -1.16% | 3.3천 |
|---|
| 2025.12.16 | ₩38,583 | ₩38,747 | ₩38,583 | ₩38,747 | +0.42% | 2.3천 |
|---|
| 2025.12.15 | ₩39,133 | ₩39,133 | ₩38,785 | ₩38,785 | -0.89% | 900 |
|---|
| 2025.12.12 | ₩39,011 | ₩39,026 | ₩38,873 | ₩38,873 | -0.35% | 1.6천 |
|---|
| 2025.12.11 | ₩39,053 | ₩39,415 | ₩39,046 | ₩39,325 | +0.70% | 2천 |
|---|
| 2025.12.10 | ₩38,905 | ₩39,231 | ₩38,905 | ₩39,231 | +0.84% | 3.1천 |
|---|
| 2025.12.09 | ₩38,811 | ₩39,066 | ₩38,811 | ₩38,960 | +0.38% | 3.3천 |
|---|
| 2025.12.08 | ₩38,942 | ₩38,942 | ₩38,892 | ₩38,924 | -0.04% | 1.2천 |
|---|
| 2025.12.05 | ₩39,039 | ₩39,170 | ₩39,039 | ₩39,066 | +0.07% | 1.7천 |
|---|
| 2025.12.04 | ₩38,972 | ₩38,972 | ₩38,905 | ₩38,958 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩38,760 | ₩38,857 | ₩38,760 | ₩38,846 | +0.22% | 900 |
|---|
| 2025.12.02 | ₩38,764 | ₩38,865 | ₩38,597 | ₩38,716 | -0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩38,449 | ₩38,771 | ₩38,449 | ₩38,601 | +0.39% | 1.5천 |
|---|
| 2025.11.28 | ₩38,711 | ₩38,748 | ₩38,711 | ₩38,748 | +0.10% | 400 |
|---|
| 2025.11.26 | ₩38,449 | ₩38,689 | ₩38,449 | ₩38,596 | +0.38% | 300 |
|---|
| 2025.11.25 | ₩37,926 | ₩38,311 | ₩37,899 | ₩38,311 | +1.01% | 3.4천 |
|---|
| 2025.11.24 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩37,028 | ₩37,423 | ₩36,806 | ₩37,273 | +0.66% | 2.7천 |
|---|
| 2025.11.20 | ₩37,969 | ₩37,969 | ₩36,786 | ₩36,874 | -2.89% | 5.4천 |
|---|
| 2025.11.19 | ₩37,457 | ₩37,551 | ₩37,457 | ₩37,465 | +0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩37,242 | ₩37,618 | ₩37,242 | ₩37,415 | +0.46% | 1.3천 |
|---|
| 2025.11.17 | ₩38,102 | ₩38,102 | ₩37,646 | ₩37,646 | -1.20% | 2.3천 |
|---|
| 2025.11.14 | ₩37,242 | ₩38,275 | ₩37,242 | ₩38,093 | +2.28% | 1.5천 |
|---|
| 2025.11.13 | ₩38,597 | ₩38,597 | ₩38,087 | ₩38,091 | -1.31% | 1.5만 |
|---|
| 2025.11.12 | ₩38,841 | ₩38,932 | ₩38,785 | ₩38,854 | +0.03% | 2.7천 |
|---|
| 2025.11.11 | ₩38,610 | ₩38,701 | ₩38,610 | ₩38,701 | +0.24% | 1.9천 |
|---|
| 2025.11.10 | ₩38,463 | ₩38,613 | ₩38,288 | ₩38,610 | +0.38% | 2.5천 |
|---|
| 2025.11.07 | ₩37,671 | ₩37,937 | ₩37,591 | ₩37,937 | +0.70% | 3.6천 |
|---|
| 2025.11.06 | ₩38,127 | ₩38,127 | ₩37,914 | ₩37,914 | -0.56% | 300 |
|---|
| 2025.11.05 | ₩38,516 | ₩38,530 | ₩38,507 | ₩38,507 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩38,409 | ₩38,409 | ₩38,212 | ₩38,212 | -0.51% | 1.2천 |
|---|
| 2025.11.03 | ₩38,624 | ₩38,718 | ₩38,624 | ₩38,712 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩38,704 | ₩38,738 | ₩38,431 | ₩38,720 | +0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩38,758 | ₩38,771 | ₩38,524 | ₩38,524 | -0.60% | 2천 |
|---|
| 2025.10.29 | ₩39,026 | ₩39,026 | ₩38,955 | ₩38,955 | -0.18% | 300 |
|---|
| 2025.10.28 | ₩38,932 | ₩39,227 | ₩38,908 | ₩39,143 | +0.54% | 3천 |
|---|
| 2025.10.27 | ₩38,946 | ₩39,006 | ₩38,946 | ₩39,006 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩38,583 | ₩38,671 | ₩38,557 | ₩38,663 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩38,074 | ₩38,322 | ₩38,074 | ₩38,322 | +0.65% | 2.1천 |
|---|
| 2025.10.22 | ₩38,248 | ₩38,248 | ₩38,015 | ₩38,015 | -0.61% | 700 |
|---|
| 2025.10.21 | ₩38,221 | ₩38,365 | ₩38,221 | ₩38,365 | +0.38% | 200 |
|---|
| 2025.10.20 | ₩38,117 | ₩38,304 | ₩38,047 | ₩38,304 | +0.49% | 1.4천 |
|---|
| 2025.10.17 | ₩37,698 | ₩37,832 | ₩37,323 | ₩37,802 | +0.27% | 1.7천 |
|---|
| 2025.10.16 | ₩37,980 | ₩37,980 | ₩37,403 | ₩37,606 | -0.99% | 4.6천 |
|---|
| 2025.10.15 | ₩38,034 | ₩38,047 | ₩37,658 | ₩37,855 | -0.47% | 1.9천 |
|---|
| 2025.10.14 | ₩37,390 | ₩37,792 | ₩37,390 | ₩37,659 | +0.72% | 2천 |
|---|
| 2025.10.13 | ₩37,484 | ₩37,713 | ₩37,484 | ₩37,713 | +0.61% | 2.3천 |
|---|
| 2025.10.10 | ₩37,853 | ₩37,853 | ₩37,079 | ₩37,079 | -2.04% | 1.1천 |
|---|