시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Large Cap Core ETF 과거 주가
Fidelity Enhanced Large Cap Core ETF · FELC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Large Cap Core ETF · FELC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,067 | ₩59,295 | ₩58,959 | ₩59,214 | +0.25% | 58.5만 |
| 2026.10.08 | ₩59,040 | ₩59,100 | ₩58,611 | ₩58,892 | -0.25% | 91.8만 |
| 2026.10.07 | ₩59,013 | ₩59,161 | ₩58,825 | ₩59,147 | +0.23% | 94.7만 |
| 2026.10.06 | ₩59,187 | ₩59,449 | ₩59,174 | ₩59,295 | +0.18% | 96.4만 |
| 2026.10.05 | ₩58,597 | ₩59,100 | ₩58,589 | ₩59,000 | +0.69% | 134.2만 |
| 2026.10.02 | ₩58,691 | ₩58,778 | ₩58,376 | ₩58,584 | -0.18% | 67.1만 |
| 2026.10.01 | ₩58,235 | ₩58,310 | ₩57,746 | ₩58,222 | -0.02% | 71.3만 |
| 2026.09.30 | ₩58,356 | ₩58,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,088 |
| -0.46% |
| 64.6만 |
| 2026.09.29 | ₩58,410 | ₩58,423 | ₩58,014 | ₩58,182 | -0.39% | 79.6만 |
|---|
| 2026.09.28 | ₩58,517 | ₩58,584 | ₩58,175 | ₩58,262 | -0.44% | 63.3만 |
|---|
| 2026.09.25 | ₩58,503 | ₩58,805 | ₩58,356 | ₩58,758 | +0.44% | 54.8만 |
|---|
| 2026.09.24 | ₩58,141 | ₩58,557 | ₩58,141 | ₩58,436 | +0.51% | 73만 |
|---|
| 2026.09.23 | ₩58,852 | ₩58,852 | ₩58,343 | ₩58,477 | -0.64% | 60.1만 |
|---|
| 2026.09.22 | ₩59,067 | ₩59,120 | ₩58,812 | ₩58,892 | -0.30% | 123.9만 |
|---|
| 2026.09.21 | ₩58,450 | ₩59,120 | ₩58,450 | ₩59,013 | +0.96% | 72.8만 |
|---|
| 2026.09.18 | ₩58,182 | ₩58,195 | ₩57,833 | ₩58,141 | -0.07% | 51.2만 |
|---|
| 2026.09.17 | ₩58,289 | ₩58,302 | ₩58,021 | ₩58,222 | -0.12% | 127.1만 |
|---|
| 2026.09.16 | ₩58,074 | ₩58,182 | ₩57,297 | ₩57,659 | -0.72% | 63.3만 |
|---|
| 2026.09.15 | ₩58,115 | ₩58,115 | ₩57,766 | ₩57,860 | -0.44% | 54.3만 |
|---|
| 2026.09.14 | ₩58,034 | ₩58,329 | ₩57,913 | ₩58,128 | +0.16% | 61.8만 |
|---|
| 2026.09.11 | ₩58,450 | ₩58,604 | ₩58,389 | ₩58,436 | -0.02% | 64.4만 |
|---|
| 2026.09.10 | ₩57,913 | ₩58,048 | ₩57,753 | ₩57,954 | +0.07% | 71만 |
|---|
| 2026.09.09 | ₩58,343 | ₩58,349 | ₩58,115 | ₩58,168 | -0.30% | 72.3만 |
|---|
| 2026.09.08 | ₩58,839 | ₩58,839 | ₩58,423 | ₩58,503 | -0.57% | 73.8만 |
|---|
| 2026.09.04 | ₩59,067 | ₩59,100 | ₩58,772 | ₩58,866 | -0.34% | 67.8만 |
|---|
| 2026.09.03 | ₩58,718 | ₩59,161 | ₩58,658 | ₩59,120 | +0.69% | 64.6만 |
|---|
| 2026.09.02 | ₩58,289 | ₩58,584 | ₩58,218 | ₩58,517 | +0.39% | 47.6만 |
|---|
| 2026.09.01 | ₩58,141 | ₩58,381 | ₩58,048 | ₩58,208 | +0.12% | 81.2만 |
|---|
| 2026.08.31 | ₩58,490 | ₩58,571 | ₩58,316 | ₩58,477 | -0.02% | 91.3만 |
|---|
| 2026.08.28 | ₩58,892 | ₩59,120 | ₩58,611 | ₩58,691 | -0.34% | 47.3만 |
|---|
| 2026.08.27 | ₩58,530 | ₩58,845 | ₩58,477 | ₩58,785 | +0.44% | 69.9만 |
|---|
| 2026.08.26 | ₩58,128 | ₩58,416 | ₩58,128 | ₩58,316 | +0.32% | 55.9만 |
|---|
| 2026.08.25 | ₩58,369 | ₩58,369 | ₩58,054 | ₩58,249 | -0.21% | 42.7만 |
|---|
| 2026.08.24 | ₩58,195 | ₩58,229 | ₩57,994 | ₩58,101 | -0.16% | 91.4만 |
|---|
| 2026.08.21 | ₩58,329 | ₩58,443 | ₩58,155 | ₩58,262 | -0.11% | 66.8만 |
|---|
| 2026.08.20 | ₩58,396 | ₩58,529 | ₩58,007 | ₩58,007 | -0.67% | 57.7만 |
|---|
| 2026.08.19 | ₩58,745 | ₩58,852 | ₩58,510 | ₩58,597 | -0.25% | 55.2만 |
|---|
| 2026.08.18 | ₩58,678 | ₩58,711 | ₩58,544 | ₩58,571 | -0.18% | 57.2만 |
|---|
| 2026.08.17 | ₩59,241 | ₩59,254 | ₩58,933 | ₩58,973 | -0.45% | 49.3만 |
|---|
| 2026.08.14 | ₩59,335 | ₩59,482 | ₩59,154 | ₩59,254 | -0.14% | 46.1만 |
|---|
| 2026.08.13 | ₩59,053 | ₩59,321 | ₩58,915 | ₩59,281 | +0.39% | 73.4만 |
|---|
| 2026.08.12 | ₩59,053 | ₩59,077 | ₩58,778 | ₩58,866 | -0.32% | 53.5만 |
|---|
| 2026.08.11 | ₩59,040 | ₩59,174 | ₩58,638 | ₩58,718 | -0.55% | 78.5만 |
|---|
| 2026.08.10 | ₩58,892 | ₩59,140 | ₩58,892 | ₩58,986 | +0.16% | 58.2만 |
|---|
| 2026.08.07 | ₩58,839 | ₩58,979 | ₩58,624 | ₩58,946 | +0.18% | 51.2만 |
|---|
| 2026.08.06 | ₩58,651 | ₩58,866 | ₩58,490 | ₩58,624 | -0.05% | 48.7만 |
|---|
| 2026.08.05 | ₩59,187 | ₩59,241 | ₩58,664 | ₩58,691 | -0.84% | 76.3만 |
|---|
| 2026.08.04 | ₩58,007 | ₩58,939 | ₩58,007 | ₩58,772 | +1.32% | 189.1만 |
|---|
| 2026.08.03 | ₩57,176 | ₩57,907 | ₩57,176 | ₩57,846 | +1.17% | 60.8만 |
|---|
| 2026.07.31 | ₩56,935 | ₩57,236 | ₩56,371 | ₩57,082 | +0.26% | 67.6만 |
|---|
| 2026.07.30 | ₩56,211 | ₩56,673 | ₩56,030 | ₩56,640 | +0.76% | 97.5만 |
|---|
| 2026.07.29 | ₩56,479 | ₩56,727 | ₩55,661 | ₩55,661 | -1.45% | 69.9만 |
|---|
| 2026.07.28 | ₩56,237 | ₩56,613 | ₩56,023 | ₩56,479 | +0.43% | 92.5만 |
|---|
| 2026.07.27 | ₩56,626 | ₩56,727 | ₩56,023 | ₩56,291 | -0.59% | 83.4만 |
|---|
| 2026.07.24 | ₩56,103 | ₩56,599 | ₩56,097 | ₩56,237 | +0.24% | 74.4만 |
|---|
| 2026.07.23 | ₩56,237 | ₩56,445 | ₩55,902 | ₩56,130 | -0.19% | 78.9만 |
|---|
| 2026.07.22 | ₩56,760 | ₩56,988 | ₩56,693 | ₩56,814 | +0.09% | 44.3만 |
|---|
| 2026.07.21 | ₩56,747 | ₩56,915 | ₩56,566 | ₩56,854 | +0.19% | 52.7만 |
|---|
| 2026.07.20 | ₩56,680 | ₩56,834 | ₩56,345 | ₩56,398 | -0.50% | 52.2만 |
|---|
| 2026.07.17 | ₩56,130 | ₩56,693 | ₩56,090 | ₩56,425 | +0.53% | 55.4만 |
|---|
| 2026.07.16 | ₩57,136 | ₩57,163 | ₩56,613 | ₩56,814 | -0.56% | 62.1만 |
|---|
| 2026.07.15 | ₩57,163 | ₩57,256 | ₩56,861 | ₩57,256 | +0.16% | 67.3만 |
|---|
| 2026.07.14 | ₩56,868 | ₩57,096 | ₩56,747 | ₩56,948 | +0.14% | 57.9만 |
|---|
| 2026.07.13 | ₩56,881 | ₩57,028 | ₩56,613 | ₩56,707 | -0.31% | 51만 |
|---|
| 2026.07.10 | ₩56,868 | ₩57,149 | ₩56,559 | ₩57,122 | +0.45% | 49.5만 |
|---|
| 2026.07.09 | ₩56,519 | ₩56,868 | ₩56,331 | ₩56,868 | +0.62% | 48.8만 |
|---|
| 2026.07.08 | ₩56,023 | ₩56,371 | ₩55,875 | ₩56,304 | +0.50% | 83.2만 |
|---|
| 2026.07.07 | ₩56,599 | ₩56,599 | ₩56,190 | ₩56,438 | -0.28% | 96.2만 |
|---|
| 2026.07.06 | ₩56,412 | ₩56,747 | ₩56,358 | ₩56,653 | +0.43% | 75.3만 |
|---|
| 2026.07.02 | ₩56,291 | ₩56,566 | ₩55,735 | ₩56,103 | -0.33% | 75.9만 |
|---|
| 2026.07.01 | ₩56,076 | ₩56,425 | ₩55,875 | ₩56,170 | +0.17% | 76.4만 |
|---|
| 2026.06.30 | ₩55,755 | ₩56,271 | ₩55,755 | ₩56,197 | +0.79% | 508.5만 |
|---|
| 2026.06.29 | ₩55,433 | ₩55,808 | ₩55,178 | ₩55,768 | +0.60% | 54.9만 |
|---|
| 2026.06.26 | ₩54,923 | ₩55,446 | ₩54,749 | ₩55,017 | +0.17% | 63만 |
|---|
| 2026.06.25 | ₩55,741 | ₩55,741 | ₩55,057 | ₩55,245 | -0.89% | 82만 |
|---|
| 2026.06.24 | ₩55,433 | ₩55,848 | ₩55,138 | ₩55,299 | -0.24% | 64.6만 |
|---|
| 2026.06.23 | ₩55,285 | ₩55,755 | ₩55,225 | ₩55,339 | +0.10% | 101.4만 |
|---|
| 2026.06.22 | ₩56,371 | ₩56,540 | ₩56,023 | ₩56,157 | -0.38% | 67.6만 |
|---|
| 2026.06.18 | ₩56,398 | ₩56,398 | ₩56,070 | ₩56,251 | -0.26% | 66.1만 |
|---|
| 2026.06.17 | ₩56,479 | ₩56,573 | ₩55,674 | ₩55,781 | -1.23% | 69.5만 |
|---|
| 2026.06.16 | ₩56,640 | ₩56,760 | ₩56,345 | ₩56,385 | -0.45% | 66.2만 |
|---|
| 2026.06.15 | ₩56,452 | ₩56,801 | ₩56,451 | ₩56,640 | +0.33% | 83.3만 |
|---|
| 2026.06.12 | ₩55,580 | ₩55,842 | ₩55,191 | ₩55,688 | +0.19% | 57.3만 |
|---|
| 2026.06.11 | ₩54,709 | ₩55,567 | ₩54,427 | ₩55,419 | +1.30% | 105.1만 |
|---|
| 2026.06.10 | ₩55,057 | ₩55,426 | ₩54,400 | ₩54,400 | -1.19% | 112.3만 |
|---|
| 2026.06.09 | ₩55,862 | ₩56,117 | ₩54,239 | ₩55,379 | -0.86% | 195.6만 |
|---|
| 2026.06.08 | ₩55,862 | ₩56,016 | ₩55,473 | ₩55,540 | -0.58% | 44.3만 |
|---|
| 2026.06.05 | ₩56,586 | ₩56,586 | ₩55,299 | ₩55,406 | -2.09% | 103.3만 |
|---|
| 2026.06.04 | ₩56,559 | ₩57,042 | ₩56,465 | ₩56,921 | +0.64% | 368.3만 |
|---|
| 2026.06.03 | ₩57,055 | ₩57,149 | ₩56,754 | ₩56,774 | -0.49% | 42.1만 |
|---|
| 2026.06.02 | ₩56,935 | ₩57,203 | ₩56,908 | ₩57,109 | +0.31% | 61.3만 |
|---|
| 2026.06.01 | ₩56,693 | ₩57,122 | ₩56,693 | ₩56,988 | +0.52% | 58.2만 |
|---|
| 2026.05.29 | ₩56,801 | ₩56,961 | ₩56,680 | ₩56,814 | +0.02% | 67.8만 |
|---|
| 2026.05.28 | ₩56,385 | ₩56,687 | ₩56,257 | ₩56,666 | +0.50% | 175.2만 |
|---|
| 2026.05.27 | ₩56,452 | ₩56,492 | ₩56,224 | ₩56,385 | -0.12% | 67.2만 |
|---|
| 2026.05.26 | ₩56,291 | ₩56,539 | ₩56,257 | ₩56,412 | +0.21% | 56.7만 |
|---|
| 2026.05.22 | ₩55,996 | ₩56,217 | ₩55,916 | ₩55,969 | -0.05% | 49.8만 |
|---|
| 2026.05.21 | ₩55,352 | ₩55,889 | ₩55,305 | ₩55,728 | +0.68% | 79.7만 |
|---|
| 2026.05.20 | ₩55,232 | ₩55,621 | ₩55,084 | ₩55,594 | +0.66% | 123.5만 |
|---|
| 2026.05.19 | ₩55,111 | ₩55,352 | ₩54,863 | ₩55,098 | -0.02% | 66.6만 |
|---|
| 2026.05.18 | ₩55,567 | ₩55,634 | ₩55,044 | ₩55,406 | -0.29% | 64.9만 |
|---|
| 2026.05.15 | ₩55,688 | ₩55,808 | ₩55,366 | ₩55,500 | -0.34% | 65.4만 |
|---|
| 2026.05.14 | ₩55,848 | ₩56,237 | ₩55,835 | ₩56,143 | +0.53% | 89.7만 |
|---|
| 2026.05.13 | ₩55,245 | ₩55,781 | ₩55,084 | ₩55,674 | +0.78% | 43.6만 |
|---|
| 2026.05.12 | ₩55,205 | ₩55,279 | ₩54,769 | ₩55,245 | +0.07% | 53.8만 |
|---|
| 2026.05.11 | ₩55,111 | ₩55,457 | ₩55,111 | ₩55,299 | +0.34% | 57.3만 |
|---|
| 2026.05.08 | ₩55,017 | ₩55,212 | ₩54,977 | ₩55,178 | +0.29% | 48.1만 |
|---|
| 2026.05.07 | ₩55,098 | ₩55,138 | ₩54,628 | ₩54,762 | -0.61% | 62.8만 |
|---|
| 2026.05.06 | ₩54,601 | ₩55,017 | ₩54,494 | ₩54,977 | +0.69% | 56.2만 |
|---|
| 2026.05.05 | ₩54,052 | ₩54,367 | ₩54,052 | ₩54,253 | +0.37% | 45.4만 |
|---|
| 2026.05.04 | ₩53,824 | ₩54,065 | ₩53,529 | ₩53,770 | -0.10% | 75.4만 |
|---|
| 2026.05.01 | ₩53,985 | ₩54,223 | ₩53,918 | ₩53,931 | -0.10% | 60만 |
|---|
| 2026.04.30 | ₩53,448 | ₩53,824 | ₩53,148 | ₩53,703 | +0.48% | 167.1만 |
|---|
| 2026.04.29 | ₩53,207 | ₩53,274 | ₩52,992 | ₩53,207 | 0.00% | 72.6만 |
|---|
| 2026.04.28 | ₩53,234 | ₩53,261 | ₩52,979 | ₩53,234 | 0.00% | 58.1만 |
|---|
| 2026.04.27 | ₩53,301 | ₩53,475 | ₩53,234 | ₩53,462 | +0.30% | 70.8만 |
|---|
| 2026.04.24 | ₩53,046 | ₩53,328 | ₩52,872 | ₩53,301 | +0.48% | 116.8만 |
|---|
| 2026.04.23 | ₩53,100 | ₩53,207 | ₩52,469 | ₩52,925 | -0.33% | 61.7만 |
|---|
| 2026.04.22 | ₩53,006 | ₩53,220 | ₩52,959 | ₩53,207 | +0.38% | 49.6만 |
|---|
| 2026.04.21 | ₩53,126 | ₩53,194 | ₩52,577 | ₩52,657 | -0.88% | 76.5만 |
|---|
| 2026.04.20 | ₩53,019 | ₩53,106 | ₩52,818 | ₩53,006 | -0.03% | 59.6만 |
|---|
| 2026.04.17 | ₩52,899 | ₩53,281 | ₩52,825 | ₩53,113 | +0.41% | 80.4만 |
|---|
| 2026.04.16 | ₩52,483 | ₩52,610 | ₩52,322 | ₩52,536 | +0.10% | 59.4만 |
|---|
| 2026.04.15 | ₩52,040 | ₩52,496 | ₩52,038 | ₩52,469 | +0.82% | 72.5만 |
|---|
| 2026.04.14 | ₩51,517 | ₩52,007 | ₩51,517 | ₩52,000 | +0.94% | 63.3만 |
|---|
| 2026.04.13 | ₩50,740 | ₩51,403 | ₩50,686 | ₩51,397 | +1.29% | 75.1만 |
|---|
| 2026.04.10 | ₩51,008 | ₩51,115 | ₩50,854 | ₩50,914 | -0.18% | 97.1만 |
|---|
| 2026.04.09 | ₩50,552 | ₩51,008 | ₩50,445 | ₩50,941 | +0.77% | 72.1만 |
|---|
| 2026.04.08 | ₩50,659 | ₩50,740 | ₩50,270 | ₩50,579 | -0.16% | 116.2만 |
|---|
| 2026.04.07 | ₩49,104 | ₩49,365 | ₩48,728 | ₩49,359 | +0.52% | 130.1만 |
|---|
| 2026.04.06 | ₩49,037 | ₩49,305 | ₩49,003 | ₩49,251 | +0.44% | 120.6만 |
|---|
| 2026.04.02 | ₩48,393 | ₩49,157 | ₩48,232 | ₩49,010 | +1.27% | 86.3만 |
|---|
| 2026.04.01 | ₩48,929 | ₩49,285 | ₩48,849 | ₩49,023 | +0.19% | 233.9만 |
|---|
| 2026.03.31 | ₩47,763 | ₩48,728 | ₩47,749 | ₩48,634 | +1.82% | 288.6만 |
|---|
| 2026.03.30 | ₩47,857 | ₩47,897 | ₩47,059 | ₩47,253 | -1.26% | 344.6만 |
|---|
| 2026.03.27 | ₩48,085 | ₩48,138 | ₩47,354 | ₩47,428 | -1.37% | 214.8만 |
|---|
| 2026.03.26 | ₩48,782 | ₩49,010 | ₩48,272 | ₩48,299 | -0.99% | 115.1만 |
|---|
| 2026.03.25 | ₩49,318 | ₩49,486 | ₩48,996 | ₩49,157 | -0.33% | 210.1만 |
|---|
| 2026.03.24 | ₩48,782 | ₩49,191 | ₩48,701 | ₩48,903 | +0.25% | 199.3만 |
|---|
| 2026.03.23 | ₩49,224 | ₩49,600 | ₩48,983 | ₩49,064 | -0.33% | 364.4만 |
|---|
| 2026.03.20 | ₩49,157 | ₩49,157 | ₩48,286 | ₩48,567 | -1.20% | 90만 |
|---|
| 2026.03.19 | ₩49,171 | ₩49,627 | ₩49,037 | ₩49,399 | +0.46% | 96.2만 |
|---|
| 2026.03.18 | ₩50,042 | ₩50,116 | ₩49,526 | ₩49,546 | -0.99% | 99.4만 |
|---|
| 2026.03.17 | ₩50,297 | ₩50,485 | ₩50,150 | ₩50,176 | -0.24% | 75.1만 |
|---|
| 2026.03.16 | ₩49,989 | ₩50,270 | ₩49,922 | ₩50,042 | +0.11% | 228.3만 |
|---|
| 2026.03.13 | ₩50,123 | ₩50,324 | ₩49,486 | ₩49,560 | -1.12% | 214.2만 |
|---|
| 2026.03.12 | ₩50,284 | ₩50,284 | ₩49,888 | ₩49,908 | -0.75% | 176.5만 |
|---|
| 2026.03.11 | ₩50,673 | ₩50,921 | ₩50,418 | ₩50,659 | -0.03% | 83.9만 |
|---|
| 2026.03.10 | ₩50,699 | ₩51,175 | ₩50,512 | ₩50,686 | -0.03% | 102.2만 |
|---|
| 2026.03.09 | ₩49,855 | ₩50,854 | ₩49,553 | ₩50,753 | +1.80% | 141.3만 |
|---|
| 2026.03.06 | ₩50,404 | ₩50,592 | ₩50,123 | ₩50,324 | -0.16% | 106.9만 |
|---|
| 2026.03.05 | ₩51,075 | ₩51,303 | ₩50,606 | ₩51,035 | -0.08% | 213.5만 |
|---|
| 2026.03.04 | ₩50,954 | ₩51,363 | ₩50,854 | ₩51,222 | +0.53% | 89.1만 |
|---|
| 2026.03.03 | ₩50,485 | ₩51,028 | ₩50,073 | ₩50,860 | +0.74% | 105.3만 |
|---|
| 2026.03.02 | ₩50,699 | ₩51,491 | ₩50,619 | ₩51,330 | +1.24% | 150.1만 |
|---|
| 2026.02.27 | ₩51,102 | ₩51,336 | ₩50,981 | ₩51,316 | +0.42% | 95.3만 |
|---|
| 2026.02.26 | ₩51,879 | ₩51,893 | ₩51,182 | ₩51,571 | -0.59% | 116.7만 |
|---|
| 2026.02.25 | ₩51,625 | ₩51,940 | ₩51,625 | ₩51,893 | +0.52% | 64.2만 |
|---|
| 2026.02.24 | ₩50,901 | ₩51,464 | ₩50,813 | ₩51,424 | +1.03% | 69.5만 |
|---|
| 2026.02.23 | ₩51,437 | ₩51,611 | ₩50,820 | ₩50,968 | -0.91% | 130.6만 |
|---|
| 2026.02.20 | ₩51,021 | ₩51,611 | ₩50,954 | ₩51,584 | +1.10% | 134만 |
|---|
| 2026.02.19 | ₩51,115 | ₩51,263 | ₩50,934 | ₩51,169 | +0.10% | 102.8만 |
|---|
| 2026.02.18 | ₩51,169 | ₩51,504 | ₩51,102 | ₩51,276 | +0.21% | 102.4만 |
|---|
| 2026.02.17 | ₩50,766 | ₩51,216 | ₩50,478 | ₩51,048 | +0.55% | 225.8만 |
|---|
| 2026.02.13 | ₩50,914 | ₩51,222 | ₩50,592 | ₩50,901 | -0.03% | 134만 |
|---|
| 2026.02.12 | ₩51,906 | ₩51,993 | ₩50,847 | ₩50,914 | -1.91% | 142.8만 |
|---|
| 2026.02.11 | ₩52,040 | ₩52,105 | ₩51,517 | ₩51,678 | -0.70% | 62.1만 |
|---|
| 2026.02.10 | ₩51,987 | ₩52,081 | ₩51,654 | ₩51,665 | -0.62% | 71.2만 |
|---|
| 2026.02.09 | ₩51,611 | ₩52,081 | ₩51,558 | ₩51,946 | +0.65% | 79.5만 |
|---|
| 2026.02.06 | ₩50,994 | ₩51,819 | ₩50,994 | ₩51,719 | +1.42% | 87.9만 |
|---|
| 2026.02.05 | ₩51,008 | ₩51,189 | ₩50,619 | ₩50,766 | -0.47% | 87.3만 |
|---|
| 2026.02.04 | ₩51,665 | ₩51,748 | ₩51,021 | ₩51,383 | -0.55% | 114.2만 |
|---|
| 2026.02.03 | ₩52,188 | ₩52,228 | ₩51,196 | ₩51,584 | -1.16% | 78만 |
|---|
| 2026.02.02 | ₩51,571 | ₩52,228 | ₩51,571 | ₩52,121 | +1.07% | 106.5만 |
|---|
| 2026.01.30 | ₩51,772 | ₩51,973 | ₩51,450 | ₩51,786 | +0.03% | 71.7만 |
|---|
| 2026.01.29 | ₩52,027 | ₩52,047 | ₩51,216 | ₩51,946 | -0.15% | 76.9만 |
|---|
| 2026.01.28 | ₩52,000 | ₩52,027 | ₩51,819 | ₩51,933 | -0.13% | 53.7만 |
|---|
| 2026.01.27 | ₩51,759 | ₩51,987 | ₩51,732 | ₩51,933 | +0.34% | 78.4만 |
|---|
| 2026.01.26 | ₩51,356 | ₩51,732 | ₩51,356 | ₩51,651 | +0.57% | 55.9만 |
|---|
| 2026.01.23 | ₩51,263 | ₩51,491 | ₩51,222 | ₩51,343 | +0.16% | 59.3만 |
|---|
| 2026.01.22 | ₩51,330 | ₩51,473 | ₩51,149 | ₩51,330 | 0.00% | 75.5만 |
|---|
| 2026.01.21 | ₩50,552 | ₩51,249 | ₩50,498 | ₩51,008 | +0.90% | 417.9만 |
|---|
| 2026.01.20 | ₩50,740 | ₩50,968 | ₩50,364 | ₩50,431 | -0.61% | 88.7만 |
|---|
| 2026.01.16 | ₩51,638 | ₩51,719 | ₩51,370 | ₩51,437 | -0.39% | 72.8만 |
|---|
| 2026.01.15 | ₩51,705 | ₩51,759 | ₩51,424 | ₩51,477 | -0.44% | 75.6만 |
|---|
| 2026.01.14 | ₩51,571 | ₩51,625 | ₩51,115 | ₩51,410 | -0.31% | 59.2만 |
|---|
| 2026.01.13 | ₩51,973 | ₩51,987 | ₩51,605 | ₩51,759 | -0.41% | 68.6만 |
|---|
| 2026.01.12 | ₩51,665 | ₩52,022 | ₩51,584 | ₩51,946 | +0.55% | 70만 |
|---|
| 2026.01.09 | ₩51,705 | ₩52,027 | ₩51,611 | ₩51,906 | +0.39% | 63.4만 |
|---|
| 2026.01.08 | ₩51,786 | ₩51,792 | ₩51,605 | ₩51,719 | -0.13% | 65.9만 |
|---|
| 2026.01.07 | ₩51,920 | ₩52,133 | ₩51,791 | ₩51,812 | -0.21% | 58.7만 |
|---|
| 2026.01.06 | ₩51,544 | ₩51,933 | ₩51,504 | ₩51,879 | +0.65% | 59.8만 |
|---|
| 2026.01.05 | ₩51,491 | ₩51,705 | ₩51,491 | ₩51,544 | +0.10% | 71.8만 |
|---|
| 2026.01.02 | ₩51,464 | ₩51,564 | ₩51,008 | ₩51,276 | -0.36% | 91.2만 |
|---|
| 2025.12.31 | ₩51,598 | ₩51,598 | ₩51,182 | ₩51,182 | -0.81% | 224.6만 |
|---|
| 2025.12.30 | ₩51,625 | ₩51,685 | ₩51,544 | ₩51,558 | -0.13% | 39.7만 |
|---|
| 2025.12.29 | ₩51,638 | ₩51,727 | ₩51,499 | ₩51,625 | -0.03% | 46.2만 |
|---|
| 2025.12.26 | ₩51,812 | ₩51,926 | ₩51,759 | ₩51,812 | 0.00% | 43만 |
|---|
| 2025.12.24 | ₩51,665 | ₩51,879 | ₩51,651 | ₩51,812 | +0.29% | 47.2만 |
|---|
| 2025.12.23 | ₩51,397 | ₩51,678 | ₩51,397 | ₩51,665 | +0.52% | 80.5만 |
|---|
| 2025.12.22 | ₩51,343 | ₩51,450 | ₩51,263 | ₩51,410 | +0.13% | 84.6만 |
|---|
| 2025.12.19 | ₩50,793 | ₩51,110 | ₩50,726 | ₩51,102 | +0.61% | 67.5만 |
|---|
| 2025.12.18 | ₩50,713 | ₩51,008 | ₩50,592 | ₩50,713 | 0.00% | 86.6만 |
|---|
| 2025.12.17 | ₩50,941 | ₩51,008 | ₩50,304 | ₩50,324 | -1.21% | 112.3만 |
|---|
| 2025.12.16 | ₩50,887 | ₩51,043 | ₩50,572 | ₩50,887 | 0.00% | 66.7만 |
|---|
| 2025.12.15 | ₩51,303 | ₩51,303 | ₩50,860 | ₩50,981 | -0.63% | 74만 |
|---|
| 2025.12.12 | ₩51,517 | ₩51,564 | ₩50,867 | ₩51,035 | -0.94% | 62.2만 |
|---|
| 2025.12.11 | ₩51,330 | ₩51,625 | ₩51,102 | ₩51,598 | +0.52% | 73.3만 |
|---|
| 2025.12.10 | ₩51,169 | ₩51,618 | ₩51,048 | ₩51,477 | +0.60% | 81.3만 |
|---|
| 2025.12.09 | ₩51,155 | ₩51,363 | ₩51,155 | ₩51,169 | +0.03% | 60.5만 |
|---|
| 2025.12.08 | ₩51,424 | ₩51,464 | ₩51,095 | ₩51,276 | -0.29% | 76.1만 |
|---|
| 2025.12.05 | ₩51,289 | ₩51,564 | ₩51,289 | ₩51,397 | +0.21% | 82.9만 |
|---|
| 2025.12.04 | ₩51,289 | ₩51,289 | ₩51,035 | ₩51,249 | -0.08% | 68만 |
|---|
| 2025.12.03 | ₩50,941 | ₩51,236 | ₩50,860 | ₩51,142 | +0.39% | 147.1만 |
|---|
| 2025.12.02 | ₩50,968 | ₩51,155 | ₩50,827 | ₩50,994 | +0.05% | 85만 |
|---|
| 2025.12.01 | ₩50,740 | ₩51,061 | ₩50,659 | ₩50,887 | +0.29% | 82.2만 |
|---|
| 2025.11.28 | ₩50,834 | ₩51,075 | ₩50,834 | ₩51,061 | +0.45% | 35.2만 |
|---|
| 2025.11.26 | ₩50,673 | ₩50,947 | ₩50,565 | ₩50,780 | +0.21% | 73.2만 |
|---|
| 2025.11.25 | ₩50,002 | ₩50,539 | ₩49,714 | ₩50,471 | +0.94% | 67.1만 |
|---|
| 2025.11.24 | ₩49,466 | ₩50,022 | ₩49,419 | ₩49,949 | +0.98% | 99.8만 |
|---|
| 2025.11.21 | ₩48,809 | ₩49,546 | ₩48,500 | ₩49,157 | +0.71% | 211.3만 |
|---|
| 2025.11.20 | ₩50,257 | ₩50,398 | ₩48,628 | ₩48,701 | -3.09% | 283.4만 |
|---|
| 2025.11.19 | ₩49,318 | ₩49,828 | ₩49,157 | ₩49,452 | +0.27% | 137.1만 |
|---|
| 2025.11.18 | ₩49,439 | ₩49,680 | ₩48,996 | ₩49,332 | -0.22% | 139.8만 |
|---|
| 2025.11.17 | ₩50,083 | ₩50,404 | ₩49,493 | ₩49,747 | -0.67% | 80.1만 |
|---|
| 2025.11.14 | ₩49,788 | ₩50,532 | ₩49,600 | ₩50,257 | +0.94% | 105만 |
|---|
| 2025.11.13 | ₩50,968 | ₩50,994 | ₩50,203 | ₩50,324 | -1.26% | 132.9만 |
|---|
| 2025.11.12 | ₩51,196 | ₩51,237 | ₩50,974 | ₩51,155 | -0.08% | 79.3만 |
|---|
| 2025.11.11 | ₩50,834 | ₩51,151 | ₩50,773 | ₩51,102 | +0.53% | 66.2만 |
|---|
| 2025.11.10 | ₩50,565 | ₩50,981 | ₩50,445 | ₩50,901 | +0.66% | 91.9만 |
|---|
| 2025.11.07 | ₩49,895 | ₩50,096 | ₩49,385 | ₩50,096 | +0.40% | 135.1만 |
|---|
| 2025.11.06 | ₩50,539 | ₩50,619 | ₩49,962 | ₩50,069 | -0.93% | 120.9만 |
|---|
| 2025.11.05 | ₩50,418 | ₩50,901 | ₩50,404 | ₩50,646 | +0.45% | 82만 |
|---|
| 2025.11.04 | ₩50,471 | ₩50,796 | ₩50,418 | ₩50,445 | -0.05% | 89.7만 |
|---|
| 2025.11.03 | ₩51,222 | ₩51,236 | ₩50,820 | ₩51,061 | -0.31% | 89.5만 |
|---|
| 2025.10.31 | ₩51,155 | ₩51,155 | ₩50,740 | ₩50,968 | -0.37% | 78.1만 |
|---|
| 2025.10.30 | ₩50,968 | ₩51,155 | ₩50,733 | ₩50,740 | -0.45% | 97.4만 |
|---|
| 2025.10.29 | ₩51,370 | ₩51,449 | ₩50,941 | ₩51,276 | -0.18% | 145.2만 |
|---|
| 2025.10.28 | ₩51,303 | ₩51,491 | ₩51,155 | ₩51,343 | +0.08% | 85.6만 |
|---|
| 2025.10.27 | ₩51,021 | ₩51,256 | ₩50,973 | ₩51,222 | +0.39% | 74.5만 |
|---|
| 2025.10.24 | ₩50,525 | ₩50,713 | ₩50,498 | ₩50,592 | +0.13% | 68.1만 |
|---|
| 2025.10.23 | ₩49,962 | ₩50,250 | ₩49,935 | ₩50,163 | +0.40% | 68.7만 |
|---|
| 2025.10.22 | ₩50,284 | ₩50,284 | ₩49,560 | ₩49,908 | -0.75% | 103.8만 |
|---|
| 2025.10.21 | ₩50,190 | ₩50,357 | ₩50,109 | ₩50,270 | +0.16% | 106.7만 |
|---|
| 2025.10.20 | ₩49,814 | ₩50,257 | ₩49,761 | ₩50,190 | +0.75% | 75.9만 |
|---|
| 2025.10.17 | ₩49,184 | ₩49,713 | ₩49,144 | ₩49,613 | +0.87% | 113.2만 |
|---|
| 2025.10.16 | ₩49,721 | ₩49,881 | ₩49,002 | ₩49,265 | -0.92% | 189만 |
|---|
| 2025.10.15 | ₩49,747 | ₩49,962 | ₩49,131 | ₩49,586 | -0.32% | 208.8만 |
|---|
| 2025.10.14 | ₩49,077 | ₩49,687 | ₩48,769 | ₩49,412 | +0.68% | 162.1만 |
|---|
| 2025.10.13 | ₩49,359 | ₩49,620 | ₩49,251 | ₩49,519 | +0.33% | 113.8만 |
|---|
| 2025.10.10 | ₩50,230 | ₩50,347 | ₩48,755 | ₩48,782 | -2.88% | 143.5만 |
|---|