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 | ₩44,698 | ₩44,893 | ₩44,698 | ₩44,893 | +0.43% | 900 |
| 2026.10.08 | ₩44,638 | ₩44,638 | ₩44,621 | ₩44,621 | -0.04% | 500 |
| 2026.10.07 | ₩44,759 | ₩44,814 | ₩44,712 | ₩44,814 | +0.12% | 2.1천 |
| 2026.10.06 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 400 |
| 2026.10.05 | ₩44,524 | ₩44,768 | ₩44,524 | ₩44,768 | +0.55% | 1.5천 |
| 2026.10.02 | ₩44,518 | ₩44,518 | ₩44,350 | ₩44,416 | -0.23% | 800 |
| 2026.10.01 | ₩43,814 | ₩44,163 | ₩43,814 | ₩44,073 | +0.59% | 1.7천 |
| 2026.09.30 | ₩44,337 | ₩44,337 | ₩44,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,009 |
| -0.74% |
| 2.5천 |
| 2026.09.29 | ₩43,922 | ₩44,096 | ₩43,922 | ₩44,055 | +0.30% | 2.8천 |
|---|
| 2026.09.28 | ₩44,082 | ₩44,350 | ₩43,948 | ₩44,110 | +0.06% | 6.2천 |
|---|
| 2026.09.25 | ₩44,377 | ₩44,471 | ₩44,323 | ₩44,429 | +0.12% | 6천 |
|---|
| 2026.09.24 | ₩44,029 | ₩44,230 | ₩43,975 | ₩44,165 | +0.31% | 3.3천 |
|---|
| 2026.09.23 | ₩44,444 | ₩44,444 | ₩44,169 | ₩44,189 | -0.57% | 6.9천 |
|---|
| 2026.09.22 | ₩44,518 | ₩44,645 | ₩44,518 | ₩44,605 | +0.20% | 5천 |
|---|
| 2026.09.21 | ₩44,230 | ₩44,599 | ₩44,230 | ₩44,599 | +0.84% | 1.9천 |
|---|
| 2026.09.18 | ₩43,915 | ₩44,015 | ₩43,915 | ₩44,015 | +0.23% | 2.7천 |
|---|
| 2026.09.17 | ₩43,935 | ₩44,118 | ₩43,935 | ₩44,118 | +0.42% | 1.2천 |
|---|
| 2026.09.16 | ₩44,029 | ₩44,029 | ₩43,413 | ₩43,671 | -0.81% | 3.9천 |
|---|
| 2026.09.15 | ₩43,868 | ₩43,928 | ₩43,810 | ₩43,810 | -0.13% | 6.1천 |
|---|
| 2026.09.14 | ₩43,814 | ₩44,102 | ₩43,747 | ₩44,025 | +0.48% | 1천 |
|---|
| 2026.09.11 | ₩44,323 | ₩44,323 | ₩44,252 | ₩44,252 | -0.16% | 600 |
|---|
| 2026.09.10 | ₩43,707 | ₩43,908 | ₩43,707 | ₩43,852 | +0.33% | 4.3천 |
|---|
| 2026.09.09 | ₩44,189 | ₩44,189 | ₩43,962 | ₩44,068 | -0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩44,618 | ₩44,618 | ₩44,337 | ₩44,360 | -0.58% | 2.6천 |
|---|
| 2026.09.04 | ₩44,940 | ₩44,940 | ₩44,645 | ₩44,777 | -0.36% | 6.5천 |
|---|
| 2026.09.03 | ₩44,698 | ₩44,899 | ₩44,591 | ₩44,899 | +0.45% | 3.6천 |
|---|
| 2026.09.02 | ₩44,565 | ₩44,565 | ₩44,483 | ₩44,483 | -0.18% | 600 |
|---|
| 2026.09.01 | ₩44,243 | ₩44,350 | ₩44,203 | ₩44,290 | +0.11% | 3.3천 |
|---|
| 2026.08.31 | ₩44,491 | ₩44,603 | ₩44,491 | ₩44,603 | +0.25% | 1.7천 |
|---|
| 2026.08.28 | ₩45,060 | ₩45,080 | ₩44,749 | ₩44,767 | -0.65% | 1만 |
|---|
| 2026.08.27 | ₩44,886 | ₩44,980 | ₩44,752 | ₩44,944 | +0.13% | 8.3천 |
|---|
| 2026.08.26 | ₩44,565 | ₩44,567 | ₩44,565 | ₩44,567 | +0.01% | 400 |
|---|
| 2026.08.25 | ₩44,555 | ₩44,555 | ₩44,555 | ₩44,555 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,565 | ₩44,565 | ₩44,388 | ₩44,388 | -0.40% | 2.6천 |
|---|
| 2026.08.21 | ₩44,444 | ₩44,528 | ₩44,350 | ₩44,528 | +0.19% | 1.3만 |
|---|
| 2026.08.20 | ₩44,343 | ₩44,376 | ₩44,297 | ₩44,317 | -0.06% | 3.4천 |
|---|
| 2026.08.19 | ₩45,140 | ₩45,612 | ₩44,913 | ₩45,612 | +1.04% | 1천 |
|---|
| 2026.08.18 | ₩44,799 | ₩44,846 | ₩44,732 | ₩44,739 | -0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩45,228 | ₩45,234 | ₩45,052 | ₩45,052 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩45,221 | ₩45,221 | ₩45,047 | ₩45,213 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩45,033 | ₩45,268 | ₩45,033 | ₩45,268 | +0.52% | 3.4천 |
|---|
| 2026.08.12 | ₩45,040 | ₩45,060 | ₩44,972 | ₩44,972 | -0.15% | 500 |
|---|
| 2026.08.11 | ₩45,087 | ₩45,087 | ₩44,819 | ₩44,877 | -0.47% | 4.7천 |
|---|
| 2026.08.10 | ₩45,047 | ₩45,167 | ₩44,953 | ₩44,998 | -0.11% | 6.1천 |
|---|
| 2026.08.07 | ₩45,060 | ₩45,127 | ₩44,926 | ₩45,086 | +0.06% | 5.9천 |
|---|
| 2026.08.06 | ₩44,953 | ₩44,953 | ₩44,672 | ₩44,720 | -0.52% | 7.8천 |
|---|
| 2026.08.05 | ₩45,207 | ₩45,207 | ₩44,816 | ₩44,816 | -0.87% | 1.4천 |
|---|
| 2026.08.04 | ₩44,377 | ₩44,940 | ₩44,377 | ₩44,867 | +1.10% | 9.7천 |
|---|
| 2026.08.03 | ₩43,975 | ₩44,163 | ₩43,975 | ₩44,078 | +0.23% | 1.7천 |
|---|
| 2026.07.31 | ₩43,332 | ₩43,526 | ₩43,265 | ₩43,526 | +0.45% | 1.2만 |
|---|
| 2026.07.30 | ₩43,011 | ₩43,232 | ₩43,011 | ₩43,232 | +0.51% | 6.1천 |
|---|
| 2026.07.29 | ₩43,131 | ₩43,212 | ₩42,661 | ₩42,661 | -1.09% | 1.4천 |
|---|
| 2026.07.28 | ₩43,037 | ₩43,328 | ₩43,037 | ₩43,328 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩43,520 | ₩43,520 | ₩43,145 | ₩43,208 | -0.72% | 2.7천 |
|---|
| 2026.07.24 | ₩43,104 | ₩43,359 | ₩43,083 | ₩43,083 | -0.05% | 2.8천 |
|---|
| 2026.07.23 | ₩43,037 | ₩43,080 | ₩43,037 | ₩43,080 | +0.10% | 1.2천 |
|---|
| 2026.07.22 | ₩43,573 | ₩43,687 | ₩43,573 | ₩43,597 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩43,546 | ₩43,624 | ₩43,546 | ₩43,624 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩43,453 | ₩43,466 | ₩43,158 | ₩43,213 | -0.55% | 3.3천 |
|---|
| 2026.07.17 | ₩43,212 | ₩43,332 | ₩43,212 | ₩43,300 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩43,667 | ₩43,774 | ₩43,466 | ₩43,589 | -0.18% | 2천 |
|---|
| 2026.07.15 | ₩43,781 | ₩43,885 | ₩43,768 | ₩43,885 | +0.24% | 2.4천 |
|---|
| 2026.07.14 | ₩43,587 | ₩43,671 | ₩43,587 | ₩43,671 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩43,399 | ₩43,466 | ₩43,399 | ₩43,466 | +0.15% | 2.9천 |
|---|
| 2026.07.10 | ₩43,546 | ₩43,723 | ₩43,546 | ₩43,723 | +0.41% | 400 |
|---|
| 2026.07.09 | ₩43,305 | ₩43,587 | ₩43,305 | ₩43,559 | +0.58% | 4.8천 |
|---|
| 2026.07.08 | ₩42,837 | ₩43,185 | ₩42,837 | ₩43,149 | +0.73% | 3.7만 |
|---|
| 2026.07.07 | ₩43,037 | ₩43,285 | ₩43,024 | ₩43,178 | +0.33% | 12.7만 |
|---|
| 2026.07.06 | ₩43,426 | ₩43,446 | ₩43,359 | ₩43,399 | -0.06% | 18.8만 |
|---|
| 2026.07.02 | ₩43,520 | ₩43,520 | ₩42,837 | ₩43,118 | -0.92% | 7.1천 |
|---|
| 2026.07.01 | ₩43,011 | ₩43,372 | ₩43,011 | ₩43,212 | +0.47% | 3.8천 |
|---|
| 2026.06.30 | ₩43,051 | ₩43,332 | ₩43,051 | ₩43,323 | +0.63% | 6.8천 |
|---|
| 2026.06.29 | ₩42,877 | ₩43,037 | ₩42,743 | ₩42,945 | +0.16% | 7.6천 |
|---|
| 2026.06.26 | ₩42,569 | ₩42,756 | ₩42,368 | ₩42,448 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩42,937 | ₩42,937 | ₩42,515 | ₩42,604 | -0.78% | 1.9만 |
|---|
| 2026.06.24 | ₩42,595 | ₩42,810 | ₩42,502 | ₩42,534 | -0.14% | 8.8천 |
|---|
| 2026.06.23 | ₩42,609 | ₩42,904 | ₩42,462 | ₩42,595 | -0.03% | 1.5만 |
|---|
| 2026.06.22 | ₩43,573 | ₩43,573 | ₩43,198 | ₩43,225 | -0.80% | 3.2천 |
|---|
| 2026.06.18 | ₩43,426 | ₩43,426 | ₩43,145 | ₩43,145 | -0.65% | 3.2천 |
|---|
| 2026.06.17 | ₩43,399 | ₩43,493 | ₩42,873 | ₩42,873 | -1.21% | 7.7천 |
|---|
| 2026.06.16 | ₩43,613 | ₩43,613 | ₩43,308 | ₩43,308 | -0.70% | 5.8천 |
|---|
| 2026.06.15 | ₩43,546 | ₩43,721 | ₩43,546 | ₩43,567 | +0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩42,971 | ₩43,051 | ₩42,609 | ₩42,729 | -0.56% | 7.9천 |
|---|
| 2026.06.11 | ₩42,153 | ₩42,692 | ₩42,006 | ₩42,692 | +1.28% | 1만 |
|---|
| 2026.06.10 | ₩42,555 | ₩42,555 | ₩41,922 | ₩41,922 | -1.49% | 5천 |
|---|
| 2026.06.09 | ₩42,823 | ₩42,823 | ₩42,207 | ₩42,522 | -0.70% | 2.2천 |
|---|
| 2026.06.08 | ₩42,783 | ₩42,977 | ₩42,515 | ₩42,515 | -0.63% | 8.6만 |
|---|
| 2026.06.05 | ₩43,279 | ₩43,319 | ₩42,328 | ₩42,328 | -2.20% | 6.8천 |
|---|
| 2026.06.04 | ₩43,279 | ₩43,962 | ₩43,279 | ₩43,774 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩43,727 | ₩43,774 | ₩43,631 | ₩43,631 | -0.22% | 2.7만 |
|---|
| 2026.06.02 | ₩43,761 | ₩43,948 | ₩43,690 | ₩43,865 | +0.24% | 2.1만 |
|---|
| 2026.06.01 | ₩43,520 | ₩43,828 | ₩43,478 | ₩43,659 | +0.32% | 2.1만 |
|---|
| 2026.05.29 | ₩43,439 | ₩43,533 | ₩43,305 | ₩43,410 | -0.07% | 2.3만 |
|---|
| 2026.05.28 | ₩42,957 | ₩43,386 | ₩42,957 | ₩43,317 | +0.84% | 1.4만 |
|---|
| 2026.05.27 | ₩43,024 | ₩43,024 | ₩42,964 | ₩43,024 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩43,158 | ₩43,158 | ₩42,877 | ₩43,084 | -0.17% | 14.7만 |
|---|
| 2026.05.22 | ₩42,810 | ₩42,863 | ₩42,602 | ₩42,679 | -0.31% | 4만 |
|---|
| 2026.05.21 | ₩42,301 | ₩42,589 | ₩42,287 | ₩42,526 | +0.53% | 2.7천 |
|---|
| 2026.05.20 | ₩42,368 | ₩42,408 | ₩42,287 | ₩42,393 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩42,060 | ₩42,140 | ₩41,865 | ₩41,928 | -0.31% | 600 |
|---|
| 2026.05.18 | ₩42,267 | ₩42,428 | ₩42,086 | ₩42,210 | -0.14% | 800 |
|---|
| 2026.05.15 | ₩42,328 | ₩42,488 | ₩42,259 | ₩42,259 | -0.16% | 1.7천 |
|---|
| 2026.05.14 | ₩42,636 | ₩42,863 | ₩42,636 | ₩42,806 | +0.40% | 700 |
|---|
| 2026.05.13 | ₩42,080 | ₩42,595 | ₩42,080 | ₩42,508 | +1.02% | 6.6천 |
|---|
| 2026.05.12 | ₩41,946 | ₩42,143 | ₩41,946 | ₩42,143 | +0.47% | 500 |
|---|
| 2026.05.11 | ₩41,993 | ₩42,421 | ₩41,993 | ₩42,219 | +0.54% | 1.6천 |
|---|
| 2026.05.08 | ₩42,113 | ₩42,234 | ₩42,033 | ₩42,119 | +0.01% | 4.4천 |
|---|
| 2026.05.07 | ₩42,194 | ₩42,194 | ₩41,780 | ₩41,780 | -0.98% | 2.5천 |
|---|
| 2026.05.06 | ₩41,765 | ₩42,127 | ₩41,711 | ₩42,033 | +0.64% | 6.5천 |
|---|
| 2026.05.05 | ₩41,444 | ₩41,484 | ₩41,444 | ₩41,484 | +0.10% | 400 |
|---|
| 2026.05.04 | ₩41,350 | ₩41,457 | ₩40,969 | ₩41,066 | -0.69% | 7천 |
|---|
| 2026.05.01 | ₩41,323 | ₩41,497 | ₩41,216 | ₩41,232 | -0.22% | 1.4만 |
|---|
| 2026.04.30 | ₩40,680 | ₩41,070 | ₩40,680 | ₩41,070 | +0.96% | 3.1천 |
|---|
| 2026.04.29 | ₩40,613 | ₩40,613 | ₩40,426 | ₩40,533 | -0.20% | 3.6천 |
|---|
| 2026.04.28 | ₩40,734 | ₩40,734 | ₩40,513 | ₩40,644 | -0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩40,801 | ₩40,935 | ₩40,801 | ₩40,901 | +0.25% | 4.3천 |
|---|
| 2026.04.24 | ₩40,693 | ₩40,908 | ₩40,573 | ₩40,826 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩40,653 | ₩40,693 | ₩40,412 | ₩40,533 | -0.30% | 5.4천 |
|---|
| 2026.04.22 | ₩40,559 | ₩40,667 | ₩40,492 | ₩40,667 | +0.26% | 2.6천 |
|---|
| 2026.04.21 | ₩40,687 | ₩40,827 | ₩40,330 | ₩40,330 | -0.88% | 1만 |
|---|
| 2026.04.20 | ₩40,613 | ₩40,707 | ₩40,492 | ₩40,610 | -0.01% | 6.5천 |
|---|
| 2026.04.17 | ₩40,419 | ₩40,841 | ₩40,419 | ₩40,622 | +0.50% | 1만 |
|---|
| 2026.04.16 | ₩40,211 | ₩40,238 | ₩40,040 | ₩40,075 | -0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩39,823 | ₩40,072 | ₩39,823 | ₩40,072 | +0.63% | 1.1천 |
|---|
| 2026.04.14 | ₩39,582 | ₩39,823 | ₩39,568 | ₩39,791 | +0.53% | 3.3천 |
|---|
| 2026.04.13 | ₩38,952 | ₩39,320 | ₩38,952 | ₩39,320 | +0.95% | 2.8천 |
|---|
| 2026.04.10 | ₩38,992 | ₩39,078 | ₩38,885 | ₩38,944 | -0.12% | 6.5천 |
|---|
| 2026.04.09 | ₩38,738 | ₩38,994 | ₩38,738 | ₩38,994 | +0.66% | 400 |
|---|
| 2026.04.08 | ₩38,818 | ₩38,845 | ₩38,671 | ₩38,738 | -0.21% | 4.7천 |
|---|
| 2026.04.07 | ₩37,586 | ₩37,747 | ₩37,472 | ₩37,747 | +0.43% | 800 |
|---|
| 2026.04.06 | ₩37,787 | ₩37,854 | ₩37,733 | ₩37,740 | -0.12% | 2.8천 |
|---|
| 2026.04.02 | ₩37,050 | ₩37,578 | ₩37,050 | ₩37,578 | +1.42% | 1.3천 |
|---|
| 2026.04.01 | ₩37,666 | ₩37,693 | ₩37,512 | ₩37,599 | -0.18% | 4.1천 |
|---|
| 2026.03.31 | ₩36,675 | ₩37,235 | ₩36,648 | ₩37,235 | +1.53% | 4.8천 |
|---|
| 2026.03.30 | ₩36,688 | ₩36,688 | ₩36,106 | ₩36,353 | -0.91% | 1.5만 |
|---|
| 2026.03.27 | ₩36,514 | ₩36,635 | ₩36,467 | ₩36,581 | +0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩37,479 | ₩37,479 | ₩37,150 | ₩37,197 | -0.75% | 1.9천 |
|---|
| 2026.03.25 | ₩37,740 | ₩37,760 | ₩37,666 | ₩37,672 | -0.18% | 1.3천 |
|---|
| 2026.03.24 | ₩37,519 | ₩37,678 | ₩37,437 | ₩37,437 | -0.22% | 800 |
|---|
| 2026.03.23 | ₩37,810 | ₩37,880 | ₩37,572 | ₩37,572 | -0.63% | 1.8천 |
|---|
| 2026.03.20 | ₩37,639 | ₩37,639 | ₩36,876 | ₩37,197 | -1.17% | 3.8천 |
|---|
| 2026.03.19 | ₩37,546 | ₩37,867 | ₩37,520 | ₩37,867 | +0.86% | 1.5천 |
|---|
| 2026.03.18 | ₩38,222 | ₩38,222 | ₩37,811 | ₩37,811 | -1.08% | 2.2천 |
|---|
| 2026.03.17 | ₩38,376 | ₩38,389 | ₩38,294 | ₩38,294 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩38,189 | ₩38,256 | ₩38,156 | ₩38,156 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩38,222 | ₩38,222 | ₩37,787 | ₩37,921 | -0.79% | 4.4천 |
|---|
| 2026.03.12 | ₩38,269 | ₩38,269 | ₩38,055 | ₩38,055 | -0.56% | 3.1천 |
|---|
| 2026.03.11 | ₩38,805 | ₩38,805 | ₩38,557 | ₩38,645 | -0.41% | 3.7천 |
|---|
| 2026.03.10 | ₩38,791 | ₩38,845 | ₩38,671 | ₩38,684 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩38,001 | ₩38,791 | ₩38,001 | ₩38,791 | +2.08% | 2.4천 |
|---|
| 2026.03.06 | ₩38,483 | ₩38,590 | ₩38,363 | ₩38,415 | -0.18% | 6천 |
|---|
| 2026.03.05 | ₩38,657 | ₩39,113 | ₩38,657 | ₩39,113 | +1.18% | 3.1천 |
|---|
| 2026.03.04 | ₩39,314 | ₩39,394 | ₩39,291 | ₩39,291 | -0.06% | 1.6천 |
|---|
| 2026.03.03 | ₩38,711 | ₩39,180 | ₩38,430 | ₩38,948 | +0.61% | 2.8만 |
|---|
| 2026.03.02 | ₩38,845 | ₩39,528 | ₩38,845 | ₩39,413 | +1.46% | 1.6천 |
|---|
| 2026.02.27 | ₩39,220 | ₩39,354 | ₩39,073 | ₩39,354 | +0.34% | 4천 |
|---|
| 2026.02.26 | ₩39,448 | ₩39,511 | ₩39,113 | ₩39,511 | +0.16% | 800 |
|---|
| 2026.02.25 | ₩39,675 | ₩39,675 | ₩39,568 | ₩39,669 | -0.02% | 1.1천 |
|---|
| 2026.02.24 | ₩39,166 | ₩39,408 | ₩39,166 | ₩39,351 | +0.47% | 1.1천 |
|---|
| 2026.02.23 | ₩39,408 | ₩39,408 | ₩38,899 | ₩38,920 | -1.24% | 2.8천 |
|---|
| 2026.02.20 | ₩39,394 | ₩39,541 | ₩39,247 | ₩39,429 | +0.09% | 3.7천 |
|---|
| 2026.02.19 | ₩39,166 | ₩39,300 | ₩39,053 | ₩39,185 | +0.05% | 1.2만 |
|---|
| 2026.02.18 | ₩39,193 | ₩39,421 | ₩39,180 | ₩39,291 | +0.25% | 2.5천 |
|---|
| 2026.02.17 | ₩38,818 | ₩39,146 | ₩38,818 | ₩39,069 | +0.65% | 500 |
|---|
| 2026.02.13 | ₩38,845 | ₩39,153 | ₩38,845 | ₩39,011 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩38,965 | ₩38,965 | ₩38,892 | ₩38,917 | -0.12% | 5.2천 |
|---|
| 2026.02.11 | ₩39,756 | ₩39,756 | ₩39,354 | ₩39,492 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩39,635 | ₩39,635 | ₩39,485 | ₩39,485 | -0.38% | 1.4천 |
|---|
| 2026.02.09 | ₩39,354 | ₩39,642 | ₩39,354 | ₩39,572 | +0.55% | 2천 |
|---|
| 2026.02.06 | ₩39,180 | ₩39,405 | ₩39,166 | ₩39,405 | +0.57% | 800 |
|---|
| 2026.02.05 | ₩38,738 | ₩38,738 | ₩38,456 | ₩38,463 | -0.71% | 3.5천 |
|---|
| 2026.02.04 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩39,675 | ₩39,675 | ₩38,965 | ₩39,189 | -1.23% | 3.6천 |
|---|
| 2026.02.02 | ₩39,354 | ₩39,695 | ₩39,354 | ₩39,614 | +0.66% | 3천 |
|---|
| 2026.01.30 | ₩39,280 | ₩39,382 | ₩39,213 | ₩39,382 | +0.26% | 1.5천 |
|---|
| 2026.01.29 | ₩39,662 | ₩39,662 | ₩39,327 | ₩39,596 | -0.17% | 1.2천 |
|---|
| 2026.01.28 | ₩39,689 | ₩39,769 | ₩39,421 | ₩39,673 | -0.04% | 1.1만 |
|---|
| 2026.01.27 | ₩39,599 | ₩39,756 | ₩39,599 | ₩39,683 | +0.21% | 3.7천 |
|---|
| 2026.01.26 | ₩39,555 | ₩39,675 | ₩39,493 | ₩39,493 | -0.16% | 2.5천 |
|---|
| 2026.01.23 | ₩39,461 | ₩39,488 | ₩39,312 | ₩39,312 | -0.38% | 2.8천 |
|---|
| 2026.01.22 | ₩39,461 | ₩39,461 | ₩39,341 | ₩39,369 | -0.23% | 2.7천 |
|---|
| 2026.01.21 | ₩38,939 | ₩39,166 | ₩38,939 | ₩39,158 | +0.56% | 800 |
|---|
| 2026.01.20 | ₩38,885 | ₩38,979 | ₩38,617 | ₩38,724 | -0.41% | 3.2천 |
|---|
| 2026.01.16 | ₩39,393 | ₩39,393 | ₩39,287 | ₩39,316 | -0.19% | 2.4천 |
|---|
| 2026.01.15 | ₩39,461 | ₩39,649 | ₩39,307 | ₩39,307 | -0.39% | 4.8천 |
|---|
| 2026.01.14 | ₩39,274 | ₩39,274 | ₩39,059 | ₩39,193 | -0.20% | 1.7천 |
|---|
| 2026.01.13 | ₩39,483 | ₩39,582 | ₩39,434 | ₩39,440 | -0.11% | 2.3천 |
|---|
| 2026.01.12 | ₩39,478 | ₩39,570 | ₩39,454 | ₩39,570 | +0.23% | 1천 |
|---|
| 2026.01.09 | ₩39,528 | ₩39,622 | ₩39,515 | ₩39,528 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩39,394 | ₩39,394 | ₩39,334 | ₩39,357 | -0.10% | 1.2천 |
|---|
| 2026.01.07 | ₩39,531 | ₩39,756 | ₩39,462 | ₩39,462 | -0.17% | 1.2천 |
|---|
| 2026.01.06 | ₩39,160 | ₩39,528 | ₩39,160 | ₩39,528 | +0.94% | 1.1천 |
|---|
| 2026.01.05 | ₩39,113 | ₩39,314 | ₩39,113 | ₩39,213 | +0.26% | 600 |
|---|
| 2026.01.02 | ₩39,140 | ₩39,140 | ₩38,888 | ₩38,976 | -0.42% | 2천 |
|---|
| 2025.12.31 | ₩39,220 | ₩39,220 | ₩38,915 | ₩38,915 | -0.78% | 1.7천 |
|---|
| 2025.12.30 | ₩39,287 | ₩39,287 | ₩39,186 | ₩39,196 | -0.23% | 1.1천 |
|---|
| 2025.12.29 | ₩39,188 | ₩39,264 | ₩39,188 | ₩39,264 | +0.19% | 400 |
|---|
| 2025.12.26 | ₩39,367 | ₩39,541 | ₩39,327 | ₩39,425 | +0.15% | 7천 |
|---|
| 2025.12.24 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩39,274 | ₩39,303 | ₩39,274 | ₩39,303 | +0.08% | 400 |
|---|
| 2025.12.22 | ₩39,099 | ₩39,191 | ₩39,099 | ₩39,191 | +0.23% | 2천 |
|---|
| 2025.12.19 | ₩38,719 | ₩38,979 | ₩38,719 | ₩38,899 | +0.46% | 1.3천 |
|---|
| 2025.12.18 | ₩38,564 | ₩38,617 | ₩38,564 | ₩38,596 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩38,652 | ₩38,652 | ₩38,205 | ₩38,205 | -1.16% | 3.3천 |
|---|
| 2025.12.16 | ₩38,537 | ₩38,700 | ₩38,537 | ₩38,700 | +0.42% | 2.3천 |
|---|
| 2025.12.15 | ₩39,086 | ₩39,086 | ₩38,738 | ₩38,738 | -0.89% | 900 |
|---|
| 2025.12.12 | ₩38,964 | ₩38,979 | ₩38,826 | ₩38,826 | -0.35% | 1.6천 |
|---|
| 2025.12.11 | ₩39,006 | ₩39,367 | ₩38,999 | ₩39,278 | +0.70% | 2천 |
|---|
| 2025.12.10 | ₩38,858 | ₩39,184 | ₩38,858 | ₩39,184 | +0.84% | 3.1천 |
|---|
| 2025.12.09 | ₩38,765 | ₩39,019 | ₩38,765 | ₩38,913 | +0.38% | 3.3천 |
|---|
| 2025.12.08 | ₩38,894 | ₩38,894 | ₩38,845 | ₩38,877 | -0.04% | 1.2천 |
|---|
| 2025.12.05 | ₩38,992 | ₩39,122 | ₩38,992 | ₩39,019 | +0.07% | 1.7천 |
|---|
| 2025.12.04 | ₩38,925 | ₩38,925 | ₩38,858 | ₩38,911 | -0.04% | 6.7천 |
|---|
| 2025.12.03 | ₩38,714 | ₩38,810 | ₩38,714 | ₩38,799 | +0.22% | 900 |
|---|
| 2025.12.02 | ₩38,718 | ₩38,818 | ₩38,550 | ₩38,669 | -0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩38,403 | ₩38,724 | ₩38,403 | ₩38,554 | +0.39% | 1.5천 |
|---|
| 2025.11.28 | ₩38,664 | ₩38,702 | ₩38,664 | ₩38,702 | +0.10% | 400 |
|---|
| 2025.11.26 | ₩38,403 | ₩38,643 | ₩38,403 | ₩38,549 | +0.38% | 300 |
|---|
| 2025.11.25 | ₩37,880 | ₩38,265 | ₩37,854 | ₩38,265 | +1.01% | 3.4천 |
|---|
| 2025.11.24 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩36,983 | ₩37,378 | ₩36,762 | ₩37,228 | +0.66% | 2.7천 |
|---|
| 2025.11.20 | ₩37,923 | ₩37,923 | ₩36,742 | ₩36,829 | -2.89% | 5.4천 |
|---|
| 2025.11.19 | ₩37,412 | ₩37,505 | ₩37,412 | ₩37,420 | +0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩37,197 | ₩37,572 | ₩37,197 | ₩37,370 | +0.46% | 1.3천 |
|---|
| 2025.11.17 | ₩38,056 | ₩38,056 | ₩37,601 | ₩37,601 | -1.20% | 2.3천 |
|---|
| 2025.11.14 | ₩37,197 | ₩38,229 | ₩37,197 | ₩38,047 | +2.28% | 1.5천 |
|---|
| 2025.11.13 | ₩38,550 | ₩38,550 | ₩38,041 | ₩38,045 | -1.31% | 1.5만 |
|---|
| 2025.11.12 | ₩38,794 | ₩38,885 | ₩38,738 | ₩38,807 | +0.03% | 2.7천 |
|---|
| 2025.11.11 | ₩38,564 | ₩38,655 | ₩38,564 | ₩38,655 | +0.24% | 1.9천 |
|---|
| 2025.11.10 | ₩38,416 | ₩38,566 | ₩38,242 | ₩38,564 | +0.38% | 2.5천 |
|---|
| 2025.11.07 | ₩37,626 | ₩37,891 | ₩37,546 | ₩37,891 | +0.70% | 3.6천 |
|---|
| 2025.11.06 | ₩38,081 | ₩38,081 | ₩37,868 | ₩37,868 | -0.56% | 300 |
|---|
| 2025.11.05 | ₩38,470 | ₩38,483 | ₩38,460 | ₩38,460 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩38,363 | ₩38,363 | ₩38,166 | ₩38,166 | -0.51% | 1.2천 |
|---|
| 2025.11.03 | ₩38,577 | ₩38,671 | ₩38,577 | ₩38,665 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩38,657 | ₩38,691 | ₩38,384 | ₩38,673 | +0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩38,711 | ₩38,724 | ₩38,478 | ₩38,478 | -0.60% | 2천 |
|---|
| 2025.10.29 | ₩38,979 | ₩38,979 | ₩38,908 | ₩38,908 | -0.18% | 300 |
|---|
| 2025.10.28 | ₩38,885 | ₩39,180 | ₩38,861 | ₩39,095 | +0.54% | 3천 |
|---|
| 2025.10.27 | ₩38,899 | ₩38,959 | ₩38,899 | ₩38,959 | +0.15% | 500 |
|---|
| 2025.10.24 | ₩38,537 | ₩38,624 | ₩38,510 | ₩38,616 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩38,028 | ₩38,276 | ₩38,028 | ₩38,276 | +0.65% | 2.1천 |
|---|
| 2025.10.22 | ₩38,202 | ₩38,202 | ₩37,969 | ₩37,969 | -0.61% | 700 |
|---|
| 2025.10.21 | ₩38,175 | ₩38,319 | ₩38,175 | ₩38,319 | +0.38% | 200 |
|---|
| 2025.10.20 | ₩38,071 | ₩38,258 | ₩38,001 | ₩38,258 | +0.49% | 1.4천 |
|---|
| 2025.10.17 | ₩37,653 | ₩37,787 | ₩37,278 | ₩37,756 | +0.27% | 1.7천 |
|---|
| 2025.10.16 | ₩37,934 | ₩37,934 | ₩37,358 | ₩37,560 | -0.99% | 4.6천 |
|---|
| 2025.10.15 | ₩37,988 | ₩38,001 | ₩37,613 | ₩37,810 | -0.47% | 1.9천 |
|---|
| 2025.10.14 | ₩37,345 | ₩37,747 | ₩37,345 | ₩37,614 | +0.72% | 2천 |
|---|
| 2025.10.13 | ₩37,438 | ₩37,668 | ₩37,438 | ₩37,668 | +0.61% | 2.3천 |
|---|
| 2025.10.10 | ₩37,807 | ₩37,807 | ₩37,034 | ₩37,034 | -2.04% | 1.1천 |
|---|