시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Large Cap Growth ETF 과거 주가
Fidelity Enhanced Large Cap Growth ETF · FELG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Large Cap Growth ETF · FELG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,708 | ₩61,708 | ₩61,386 | ₩61,614 | -0.15% | 21.1만 |
| 2026.10.08 | ₩61,681 | ₩61,875 | ₩60,904 | ₩61,226 | -0.74% | 87.2만 |
| 2026.10.07 | ₩61,681 | ₩62,030 | ₩61,534 | ₩61,976 | +0.48% | 47.5만 |
| 2026.10.06 | ₩62,217 | ₩62,472 | ₩62,083 | ₩62,150 | -0.11% | 40.9만 |
| 2026.10.05 | ₩61,386 | ₩61,996 | ₩61,380 | ₩61,842 | +0.74% | 49.2만 |
| 2026.10.02 | ₩61,360 | ₩61,641 | ₩61,105 | ₩61,279 | -0.13% | 54.7만 |
| 2026.10.01 | ₩60,703 | ₩60,837 | ₩60,167 | ₩60,649 | -0.09% | 34.6만 |
| 2026.09.30 | ₩60,596 | ₩61,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,422 |
| -0.29% |
| 46.4만 |
| 2026.09.29 | ₩60,797 | ₩60,797 | ₩60,267 | ₩60,422 | -0.62% | 38.8만 |
|---|
| 2026.09.28 | ₩60,623 | ₩60,716 | ₩60,073 | ₩60,381 | -0.40% | 33.6만 |
|---|
| 2026.09.25 | ₩60,690 | ₩60,896 | ₩60,420 | ₩60,810 | +0.20% | 18.9만 |
|---|
| 2026.09.24 | ₩59,872 | ₩60,596 | ₩59,872 | ₩60,462 | +0.98% | 33.4만 |
|---|
| 2026.09.23 | ₩60,984 | ₩61,042 | ₩60,247 | ₩60,408 | -0.94% | 43.2만 |
|---|
| 2026.09.22 | ₩60,891 | ₩61,138 | ₩60,864 | ₩60,984 | +0.15% | 23.7만 |
|---|
| 2026.09.21 | ₩59,939 | ₩60,971 | ₩59,892 | ₩60,864 | +1.54% | 40.9만 |
|---|
| 2026.09.18 | ₩59,497 | ₩59,537 | ₩59,061 | ₩59,510 | +0.02% | 22만 |
|---|
| 2026.09.17 | ₩59,296 | ₩59,296 | ₩59,035 | ₩59,242 | -0.09% | 31.8만 |
|---|
| 2026.09.16 | ₩58,586 | ₩58,867 | ₩57,896 | ₩58,264 | -0.55% | 37.7만 |
|---|
| 2026.09.15 | ₩58,545 | ₩58,599 | ₩58,143 | ₩58,291 | -0.43% | 31.6만 |
|---|
| 2026.09.14 | ₩58,170 | ₩58,760 | ₩58,050 | ₩58,532 | +0.62% | 37.6만 |
|---|
| 2026.09.11 | ₩59,108 | ₩59,349 | ₩59,055 | ₩59,068 | -0.07% | 18.4만 |
|---|
| 2026.09.10 | ₩58,586 | ₩58,733 | ₩58,344 | ₩58,532 | -0.09% | 26.8만 |
|---|
| 2026.09.09 | ₩59,215 | ₩59,262 | ₩58,927 | ₩59,081 | -0.23% | 35.7만 |
|---|
| 2026.09.08 | ₩59,698 | ₩59,698 | ₩59,269 | ₩59,363 | -0.56% | 43.6만 |
|---|
| 2026.09.04 | ₩59,725 | ₩59,845 | ₩59,437 | ₩59,591 | -0.22% | 42.3만 |
|---|
| 2026.09.03 | ₩59,041 | ₩59,718 | ₩59,001 | ₩59,617 | +0.98% | 22.7만 |
|---|
| 2026.09.02 | ₩58,559 | ₩58,921 | ₩58,432 | ₩58,840 | +0.48% | 29.5만 |
|---|
| 2026.09.01 | ₩58,438 | ₩58,827 | ₩58,251 | ₩58,465 | +0.05% | 26.4만 |
|---|
| 2026.08.31 | ₩58,934 | ₩59,169 | ₩58,749 | ₩59,122 | +0.32% | 25.9만 |
|---|
| 2026.08.28 | ₩59,577 | ₩59,852 | ₩59,014 | ₩59,068 | -0.85% | 25.9만 |
|---|
| 2026.08.27 | ₩59,282 | ₩59,664 | ₩59,108 | ₩59,644 | +0.61% | 27.9만 |
|---|
| 2026.08.26 | ₩58,465 | ₩58,646 | ₩58,277 | ₩58,478 | +0.02% | 26.6만 |
|---|
| 2026.08.25 | ₩58,693 | ₩58,813 | ₩58,304 | ₩58,586 | -0.18% | 34.1만 |
|---|
| 2026.08.24 | ₩58,505 | ₩58,505 | ₩58,003 | ₩58,217 | -0.49% | 22.8만 |
|---|
| 2026.08.21 | ₩58,947 | ₩58,988 | ₩58,519 | ₩58,780 | -0.28% | 20.7만 |
|---|
| 2026.08.20 | ₩58,800 | ₩58,988 | ₩58,438 | ₩58,519 | -0.48% | 61.8만 |
|---|
| 2026.08.19 | ₩59,349 | ₩59,416 | ₩58,693 | ₩58,934 | -0.70% | 33.7만 |
|---|
| 2026.08.18 | ₩59,363 | ₩59,457 | ₩59,068 | ₩59,215 | -0.25% | 71.6만 |
|---|
| 2026.08.17 | ₩60,395 | ₩60,497 | ₩60,113 | ₩60,127 | -0.44% | 71.6만 |
|---|
| 2026.08.14 | ₩60,515 | ₩60,522 | ₩60,080 | ₩60,220 | -0.49% | 19.1만 |
|---|
| 2026.08.13 | ₩59,939 | ₩60,521 | ₩59,939 | ₩60,368 | +0.72% | 114.5만 |
|---|
| 2026.08.12 | ₩59,926 | ₩59,926 | ₩59,658 | ₩59,698 | -0.38% | 20만 |
|---|
| 2026.08.11 | ₩59,818 | ₩59,892 | ₩59,162 | ₩59,256 | -0.94% | 21.4만 |
|---|
| 2026.08.10 | ₩59,805 | ₩59,979 | ₩59,510 | ₩59,577 | -0.38% | 29.4만 |
|---|
| 2026.08.07 | ₩59,845 | ₩59,885 | ₩59,376 | ₩59,818 | -0.04% | 21.4만 |
|---|
| 2026.08.06 | ₩59,108 | ₩59,738 | ₩59,048 | ₩59,309 | +0.34% | 53.2만 |
|---|
| 2026.08.05 | ₩60,153 | ₩60,395 | ₩59,450 | ₩59,450 | -1.17% | 34.9만 |
|---|
| 2026.08.04 | ₩58,639 | ₩59,885 | ₩58,639 | ₩59,698 | +1.81% | 39.4만 |
|---|
| 2026.08.03 | ₩56,924 | ₩58,291 | ₩56,897 | ₩58,117 | +2.10% | 28.2만 |
|---|
| 2026.07.31 | ₩57,031 | ₩57,230 | ₩56,080 | ₩57,004 | -0.05% | 25.9만 |
|---|
| 2026.07.30 | ₩55,892 | ₩56,562 | ₩55,745 | ₩56,482 | +1.05% | 42.3만 |
|---|
| 2026.07.29 | ₩55,959 | ₩56,361 | ₩54,901 | ₩54,901 | -1.89% | 33.1만 |
|---|
| 2026.07.28 | ₩55,785 | ₩56,180 | ₩55,149 | ₩55,986 | +0.36% | 41.6만 |
|---|
| 2026.07.27 | ₩57,112 | ₩57,189 | ₩55,772 | ₩56,241 | -1.53% | 65만 |
|---|
| 2026.07.24 | ₩56,790 | ₩57,145 | ₩56,308 | ₩56,549 | -0.42% | 27.8만 |
|---|
| 2026.07.23 | ₩57,058 | ₩57,366 | ₩56,582 | ₩56,991 | -0.12% | 35.9만 |
|---|
| 2026.07.22 | ₩57,768 | ₩58,371 | ₩57,691 | ₩57,969 | +0.35% | 24.5만 |
|---|
| 2026.07.21 | ₩57,996 | ₩58,264 | ₩57,755 | ₩58,170 | +0.30% | 24만 |
|---|
| 2026.07.20 | ₩57,795 | ₩58,063 | ₩57,286 | ₩57,339 | -0.79% | 30.1만 |
|---|
| 2026.07.17 | ₩56,803 | ₩57,768 | ₩56,442 | ₩57,272 | +0.83% | 34.5만 |
|---|
| 2026.07.16 | ₩58,612 | ₩58,706 | ₩57,701 | ₩57,956 | -1.12% | 23.8만 |
|---|
| 2026.07.15 | ₩59,175 | ₩59,175 | ₩58,358 | ₩59,081 | -0.16% | 29.1만 |
|---|
| 2026.07.14 | ₩58,733 | ₩59,014 | ₩58,391 | ₩58,880 | +0.25% | 43.9만 |
|---|
| 2026.07.13 | ₩58,626 | ₩58,780 | ₩58,070 | ₩58,170 | -0.78% | 31.6만 |
|---|
| 2026.07.10 | ₩58,760 | ₩59,215 | ₩58,452 | ₩59,215 | +0.78% | 18.5만 |
|---|
| 2026.07.09 | ₩58,465 | ₩58,907 | ₩58,130 | ₩58,813 | +0.60% | 18만 |
|---|
| 2026.07.08 | ₩57,353 | ₩58,103 | ₩57,219 | ₩58,063 | +1.24% | 28.5만 |
|---|
| 2026.07.07 | ₩57,942 | ₩58,070 | ₩57,352 | ₩57,849 | -0.16% | 28.9만 |
|---|
| 2026.07.06 | ₩58,130 | ₩58,606 | ₩58,009 | ₩58,452 | +0.55% | 27.6만 |
|---|
| 2026.07.02 | ₩58,331 | ₩58,686 | ₩57,172 | ₩57,621 | -1.22% | 37.8만 |
|---|
| 2026.07.01 | ₩58,318 | ₩58,746 | ₩58,072 | ₩58,358 | +0.07% | 41.4만 |
|---|
| 2026.06.30 | ₩57,862 | ₩58,740 | ₩57,740 | ₩58,626 | +1.32% | 94.6만 |
|---|
| 2026.06.29 | ₩57,125 | ₩57,875 | ₩56,683 | ₩57,835 | +1.24% | 131.1만 |
|---|
| 2026.06.26 | ₩56,093 | ₩56,937 | ₩55,932 | ₩56,535 | +0.79% | 64.6만 |
|---|
| 2026.06.25 | ₩57,138 | ₩57,138 | ₩56,174 | ₩56,401 | -1.29% | 71.2만 |
|---|
| 2026.06.24 | ₩57,112 | ₩57,795 | ₩56,911 | ₩57,045 | -0.12% | 74.3만 |
|---|
| 2026.06.23 | ₩57,192 | ₩57,634 | ₩57,031 | ₩57,031 | -0.28% | 43.9만 |
|---|
| 2026.06.22 | ₩58,545 | ₩58,820 | ₩57,976 | ₩58,036 | -0.87% | 64.9만 |
|---|
| 2026.06.18 | ₩58,545 | ₩58,706 | ₩58,076 | ₩58,586 | +0.07% | 48.7만 |
|---|
| 2026.06.17 | ₩58,693 | ₩58,787 | ₩57,688 | ₩57,875 | -1.39% | 69.2만 |
|---|
| 2026.06.16 | ₩58,867 | ₩58,954 | ₩58,539 | ₩58,586 | -0.48% | 40.1만 |
|---|
| 2026.06.15 | ₩58,679 | ₩59,189 | ₩58,599 | ₩59,028 | +0.59% | 55.8만 |
|---|
| 2026.06.12 | ₩57,808 | ₩57,889 | ₩57,112 | ₩57,674 | -0.23% | 28.5만 |
|---|
| 2026.06.11 | ₩56,911 | ₩57,768 | ₩56,401 | ₩57,607 | +1.22% | 62만 |
|---|
| 2026.06.10 | ₩57,326 | ₩57,755 | ₩56,616 | ₩56,616 | -1.24% | 64만 |
|---|
| 2026.06.09 | ₩58,572 | ₩58,921 | ₩56,415 | ₩57,782 | -1.35% | 60.6만 |
|---|
| 2026.06.08 | ₩58,626 | ₩58,800 | ₩58,170 | ₩58,224 | -0.69% | 33만 |
|---|
| 2026.06.05 | ₩59,684 | ₩59,738 | ₩57,929 | ₩58,117 | -2.63% | 50.6만 |
|---|
| 2026.06.04 | ₩59,644 | ₩60,314 | ₩59,550 | ₩60,180 | +0.90% | 59.8만 |
|---|
| 2026.06.03 | ₩60,703 | ₩60,734 | ₩60,040 | ₩60,127 | -0.95% | 178.3만 |
|---|
| 2026.06.02 | ₩60,850 | ₩61,038 | ₩60,636 | ₩60,810 | -0.07% | 26.9만 |
|---|
| 2026.06.01 | ₩60,582 | ₩61,145 | ₩60,582 | ₩60,944 | +0.60% | 42.9만 |
|---|
| 2026.05.29 | ₩60,234 | ₩60,649 | ₩60,220 | ₩60,489 | +0.42% | 35.3만 |
|---|
| 2026.05.28 | ₩59,617 | ₩60,153 | ₩59,457 | ₩60,153 | +0.90% | 37.4만 |
|---|
| 2026.05.27 | ₩59,604 | ₩59,658 | ₩59,396 | ₩59,577 | -0.04% | 37.4만 |
|---|
| 2026.05.26 | ₩59,497 | ₩59,818 | ₩59,390 | ₩59,564 | +0.11% | 39.2만 |
|---|
| 2026.05.22 | ₩59,376 | ₩59,591 | ₩59,122 | ₩59,202 | -0.29% | 48만 |
|---|
| 2026.05.21 | ₩58,840 | ₩59,349 | ₩58,639 | ₩59,095 | +0.43% | 34.8만 |
|---|
| 2026.05.20 | ₩58,505 | ₩59,102 | ₩58,391 | ₩59,041 | +0.92% | 34.1만 |
|---|
| 2026.05.19 | ₩58,626 | ₩58,793 | ₩58,197 | ₩58,398 | -0.39% | 19.4만 |
|---|
| 2026.05.18 | ₩59,135 | ₩59,202 | ₩58,398 | ₩58,840 | -0.50% | 34.5만 |
|---|
| 2026.05.15 | ₩59,309 | ₩59,577 | ₩58,787 | ₩59,108 | -0.34% | 36.8만 |
|---|
| 2026.05.14 | ₩59,282 | ₩59,899 | ₩59,282 | ₩59,805 | +0.88% | 27.4만 |
|---|
| 2026.05.13 | ₩58,639 | ₩59,329 | ₩58,365 | ₩59,135 | +0.85% | 24만 |
|---|
| 2026.05.12 | ₩58,612 | ₩58,720 | ₩58,016 | ₩58,599 | -0.02% | 34.6만 |
|---|
| 2026.05.11 | ₩58,385 | ₩59,028 | ₩58,385 | ₩58,746 | +0.62% | 33만 |
|---|
| 2026.05.08 | ₩58,425 | ₩58,800 | ₩58,425 | ₩58,706 | +0.48% | 42.4만 |
|---|
| 2026.05.07 | ₩58,545 | ₩58,840 | ₩58,170 | ₩58,331 | -0.37% | 77.1만 |
|---|
| 2026.05.06 | ₩57,607 | ₩58,272 | ₩57,460 | ₩58,237 | +1.09% | 46.6만 |
|---|
| 2026.05.05 | ₩57,071 | ₩57,330 | ₩57,058 | ₩57,205 | +0.23% | 24.6만 |
|---|
| 2026.05.04 | ₩56,870 | ₩57,098 | ₩56,455 | ₩56,803 | -0.12% | 26.9만 |
|---|
| 2026.05.01 | ₩56,897 | ₩57,226 | ₩56,857 | ₩56,897 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩56,549 | ₩56,596 | ₩55,743 | ₩56,455 | -0.17% | 32.7만 |
|---|
| 2026.04.29 | ₩56,227 | ₩56,342 | ₩55,946 | ₩56,267 | +0.07% | 38.7만 |
|---|
| 2026.04.28 | ₩56,160 | ₩56,361 | ₩55,919 | ₩56,321 | +0.29% | 32.8만 |
|---|
| 2026.04.27 | ₩56,348 | ₩56,723 | ₩56,302 | ₩56,696 | +0.62% | 33.3만 |
|---|
| 2026.04.24 | ₩55,959 | ₩56,569 | ₩55,812 | ₩56,522 | +1.01% | 40.1만 |
|---|
| 2026.04.23 | ₩56,147 | ₩56,274 | ₩55,256 | ₩55,758 | -0.69% | 36.7만 |
|---|
| 2026.04.22 | ₩56,040 | ₩56,475 | ₩55,926 | ₩56,442 | +0.72% | 40.2만 |
|---|
| 2026.04.21 | ₩56,040 | ₩56,214 | ₩55,510 | ₩55,624 | -0.74% | 41만 |
|---|
| 2026.04.20 | ₩56,013 | ₩56,083 | ₩55,624 | ₩55,999 | -0.02% | 40.2만 |
|---|
| 2026.04.17 | ₩55,865 | ₩56,334 | ₩55,859 | ₩56,133 | +0.48% | 65.1만 |
|---|
| 2026.04.16 | ₩55,517 | ₩55,557 | ₩55,088 | ₩55,396 | -0.22% | 44.9만 |
|---|
| 2026.04.15 | ₩54,633 | ₩55,430 | ₩54,633 | ₩55,423 | +1.45% | 112.2만 |
|---|
| 2026.04.14 | ₩53,775 | ₩54,472 | ₩53,775 | ₩54,458 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩52,690 | ₩53,507 | ₩52,569 | ₩53,507 | +1.55% | 50.1만 |
|---|
| 2026.04.10 | ₩52,877 | ₩53,065 | ₩52,716 | ₩52,837 | -0.08% | 42.7만 |
|---|
| 2026.04.09 | ₩52,301 | ₩52,743 | ₩52,033 | ₩52,663 | +0.69% | 45.2만 |
|---|
| 2026.04.08 | ₩52,730 | ₩52,824 | ₩52,060 | ₩52,328 | -0.76% | 82.4만 |
|---|
| 2026.04.07 | ₩50,720 | ₩50,988 | ₩50,003 | ₩50,988 | +0.53% | 92.3만 |
|---|
| 2026.04.06 | ₩50,773 | ₩51,028 | ₩50,599 | ₩50,894 | +0.24% | 45.3만 |
|---|
| 2026.04.02 | ₩49,876 | ₩50,840 | ₩49,688 | ₩50,680 | +1.61% | 45만 |
|---|
| 2026.04.01 | ₩50,639 | ₩51,095 | ₩50,505 | ₩50,760 | +0.24% | 56.5만 |
|---|
| 2026.03.31 | ₩48,964 | ₩50,345 | ₩48,964 | ₩50,237 | +2.60% | 59.9만 |
|---|
| 2026.03.30 | ₩49,031 | ₩49,085 | ₩48,140 | ₩48,348 | -1.39% | 83.7만 |
|---|
| 2026.03.27 | ₩49,460 | ₩49,467 | ₩48,562 | ₩48,656 | -1.63% | 116.5만 |
|---|
| 2026.03.26 | ₩50,519 | ₩50,680 | ₩49,742 | ₩49,755 | -1.51% | 52.2만 |
|---|
| 2026.03.25 | ₩51,162 | ₩51,376 | ₩50,827 | ₩50,961 | -0.39% | 98.4만 |
|---|
| 2026.03.24 | ₩50,747 | ₩50,941 | ₩50,492 | ₩50,613 | -0.26% | 111.8만 |
|---|
| 2026.03.23 | ₩51,189 | ₩51,644 | ₩50,934 | ₩51,108 | -0.16% | 75.1만 |
|---|
| 2026.03.20 | ₩51,122 | ₩51,122 | ₩50,063 | ₩50,385 | -1.44% | 50.5만 |
|---|
| 2026.03.19 | ₩51,108 | ₩51,585 | ₩50,921 | ₩51,323 | +0.42% | 156.9만 |
|---|
| 2026.03.18 | ₩52,154 | ₩52,328 | ₩51,504 | ₩51,537 | -1.18% | 470.4만 |
|---|
| 2026.03.17 | ₩52,448 | ₩52,711 | ₩52,214 | ₩52,274 | -0.33% | 83.6만 |
|---|
| 2026.03.16 | ₩52,087 | ₩52,542 | ₩51,993 | ₩52,234 | +0.28% | 49.3만 |
|---|
| 2026.03.13 | ₩52,368 | ₩52,623 | ₩51,514 | ₩51,564 | -1.54% | 47.1만 |
|---|
| 2026.03.12 | ₩52,757 | ₩52,805 | ₩52,180 | ₩52,180 | -1.09% | 124만 |
|---|
| 2026.03.11 | ₩53,226 | ₩53,554 | ₩52,891 | ₩53,172 | -0.10% | 64.2만 |
|---|
| 2026.03.10 | ₩53,199 | ₩53,587 | ₩52,877 | ₩53,118 | -0.15% | 65.1만 |
|---|
| 2026.03.09 | ₩52,113 | ₩53,333 | ₩51,832 | ₩53,226 | +2.13% | 70.3만 |
|---|
| 2026.03.06 | ₩52,582 | ₩53,025 | ₩52,410 | ₩52,582 | 0.00% | 369.6만 |
|---|
| 2026.03.05 | ₩53,105 | ₩53,534 | ₩52,730 | ₩53,279 | +0.33% | 86.1만 |
|---|
| 2026.03.04 | ₩52,904 | ₩53,480 | ₩52,850 | ₩53,266 | +0.68% | 40.8만 |
|---|
| 2026.03.03 | ₩52,261 | ₩52,917 | ₩51,845 | ₩52,703 | +0.85% | 111.2만 |
|---|
| 2026.03.02 | ₩52,221 | ₩53,306 | ₩52,167 | ₩53,078 | +1.64% | 103.7만 |
|---|
| 2026.02.27 | ₩52,770 | ₩53,118 | ₩52,716 | ₩52,998 | +0.43% | 36.4만 |
|---|
| 2026.02.26 | ₩53,976 | ₩53,976 | ₩52,931 | ₩53,467 | -0.94% | 69.7만 |
|---|
| 2026.02.25 | ₩53,628 | ₩54,064 | ₩53,628 | ₩54,003 | +0.70% | 51.1만 |
|---|
| 2026.02.24 | ₩52,716 | ₩53,424 | ₩52,531 | ₩53,346 | +1.19% | 33.7만 |
|---|
| 2026.02.23 | ₩53,346 | ₩53,467 | ₩52,542 | ₩52,757 | -1.11% | 86.4만 |
|---|
| 2026.02.20 | ₩52,770 | ₩53,601 | ₩52,770 | ₩53,480 | +1.35% | 64.4만 |
|---|
| 2026.02.19 | ₩52,917 | ₩53,159 | ₩52,736 | ₩53,011 | +0.18% | 58.8만 |
|---|
| 2026.02.18 | ₩52,931 | ₩53,427 | ₩52,824 | ₩53,159 | +0.43% | 54.9만 |
|---|
| 2026.02.17 | ₩52,355 | ₩53,058 | ₩52,046 | ₩52,824 | +0.90% | 66.8만 |
|---|
| 2026.02.13 | ₩52,917 | ₩53,031 | ₩52,388 | ₩52,515 | -0.76% | 52.2만 |
|---|
| 2026.02.12 | ₩54,003 | ₩54,050 | ₩52,716 | ₩52,824 | -2.18% | 61.8만 |
|---|
| 2026.02.11 | ₩54,566 | ₩54,566 | ₩53,601 | ₩53,815 | -1.38% | 104.4만 |
|---|
| 2026.02.10 | ₩54,499 | ₩54,592 | ₩54,050 | ₩54,123 | -0.69% | 111.3만 |
|---|
| 2026.02.09 | ₩53,869 | ₩54,560 | ₩53,735 | ₩54,378 | +0.95% | 44.5만 |
|---|
| 2026.02.06 | ₩53,159 | ₩54,056 | ₩53,051 | ₩53,936 | +1.46% | 55만 |
|---|
| 2026.02.05 | ₩53,172 | ₩53,427 | ₩52,636 | ₩52,797 | -0.71% | 50.5만 |
|---|
| 2026.02.04 | ₩54,217 | ₩54,244 | ₩53,118 | ₩53,654 | -1.04% | 90.9만 |
|---|
| 2026.02.03 | ₩55,249 | ₩55,249 | ₩53,708 | ₩54,137 | -2.01% | 53만 |
|---|
| 2026.02.02 | ₩54,686 | ₩55,376 | ₩54,686 | ₩55,195 | +0.93% | 45.4만 |
|---|
| 2026.01.30 | ₩55,021 | ₩55,249 | ₩54,686 | ₩54,914 | -0.19% | 42만 |
|---|
| 2026.01.29 | ₩55,423 | ₩55,470 | ₩54,231 | ₩55,276 | -0.27% | 89.2만 |
|---|
| 2026.01.28 | ₩55,825 | ₩55,825 | ₩55,329 | ₩55,557 | -0.48% | 46만 |
|---|
| 2026.01.27 | ₩55,678 | ₩55,859 | ₩55,504 | ₩55,705 | +0.05% | 36만 |
|---|
| 2026.01.26 | ₩54,941 | ₩55,463 | ₩54,901 | ₩55,303 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩54,780 | ₩55,135 | ₩54,619 | ₩54,874 | +0.17% | 53.8만 |
|---|
| 2026.01.22 | ₩54,807 | ₩54,887 | ₩54,579 | ₩54,767 | -0.07% | 62.7만 |
|---|
| 2026.01.21 | ₩53,922 | ₩54,706 | ₩53,695 | ₩54,338 | +0.77% | 92.2만 |
|---|
| 2026.01.20 | ₩54,190 | ₩54,458 | ₩53,735 | ₩53,815 | -0.69% | 99.4만 |
|---|
| 2026.01.16 | ₩55,517 | ₩55,530 | ₩55,088 | ₩55,142 | -0.68% | 66.3만 |
|---|
| 2026.01.15 | ₩55,691 | ₩55,705 | ₩55,182 | ₩55,262 | -0.77% | 80.7만 |
|---|
| 2026.01.14 | ₩55,664 | ₩55,686 | ₩54,800 | ₩55,209 | -0.82% | 60.2만 |
|---|
| 2026.01.13 | ₩56,107 | ₩56,195 | ₩55,705 | ₩55,973 | -0.24% | 61.5만 |
|---|
| 2026.01.12 | ₩55,691 | ₩56,288 | ₩55,691 | ₩56,080 | +0.70% | 50.9만 |
|---|
| 2026.01.09 | ₩55,865 | ₩56,160 | ₩55,651 | ₩56,040 | +0.31% | 51만 |
|---|
| 2026.01.08 | ₩56,254 | ₩56,254 | ₩55,591 | ₩55,825 | -0.76% | 165.7만 |
|---|
| 2026.01.07 | ₩56,120 | ₩56,656 | ₩56,040 | ₩56,308 | +0.33% | 29.3만 |
|---|
| 2026.01.06 | ₩55,865 | ₩56,120 | ₩55,671 | ₩56,026 | +0.29% | 49.6만 |
|---|
| 2026.01.05 | ₩56,066 | ₩56,160 | ₩55,765 | ₩55,839 | -0.41% | 45.4만 |
|---|
| 2026.01.02 | ₩56,241 | ₩56,535 | ₩55,450 | ₩55,745 | -0.88% | 51.5만 |
|---|
| 2025.12.31 | ₩56,375 | ₩56,375 | ₩55,879 | ₩55,879 | -0.88% | 30.3만 |
|---|
| 2025.12.30 | ₩56,375 | ₩56,493 | ₩56,281 | ₩56,321 | -0.10% | 35.6만 |
|---|
| 2025.12.29 | ₩56,401 | ₩56,522 | ₩56,261 | ₩56,428 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩56,723 | ₩56,884 | ₩56,649 | ₩56,696 | -0.05% | 24.8만 |
|---|
| 2025.12.24 | ₩56,509 | ₩56,750 | ₩56,509 | ₩56,683 | +0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩56,066 | ₩56,597 | ₩56,066 | ₩56,589 | +0.93% | 38만 |
|---|
| 2025.12.22 | ₩56,241 | ₩56,281 | ₩56,026 | ₩56,187 | -0.10% | 75.1만 |
|---|
| 2025.12.19 | ₩55,423 | ₩55,919 | ₩55,370 | ₩55,919 | +0.89% | 35.4만 |
|---|
| 2025.12.18 | ₩55,088 | ₩55,450 | ₩54,887 | ₩55,169 | +0.15% | 32.2만 |
|---|
| 2025.12.17 | ₩55,504 | ₩55,504 | ₩54,452 | ₩54,458 | -1.88% | 34.5만 |
|---|
| 2025.12.16 | ₩55,142 | ₩55,530 | ₩54,948 | ₩55,383 | +0.44% | 68.9만 |
|---|
| 2025.12.15 | ₩55,839 | ₩55,839 | ₩55,169 | ₩55,276 | -1.01% | 35.3만 |
|---|
| 2025.12.12 | ₩56,200 | ₩56,267 | ₩55,262 | ₩55,504 | -1.24% | 33.2만 |
|---|
| 2025.12.11 | ₩56,200 | ₩56,468 | ₩55,698 | ₩56,415 | +0.38% | 31만 |
|---|
| 2025.12.10 | ₩56,281 | ₩56,589 | ₩55,999 | ₩56,455 | +0.31% | 75.7만 |
|---|
| 2025.12.09 | ₩56,267 | ₩56,502 | ₩56,214 | ₩56,388 | +0.21% | 31.2만 |
|---|
| 2025.12.08 | ₩56,535 | ₩56,696 | ₩56,174 | ₩56,375 | -0.28% | 44.8만 |
|---|
| 2025.12.05 | ₩56,348 | ₩56,656 | ₩56,281 | ₩56,468 | +0.21% | 53.9만 |
|---|
| 2025.12.04 | ₩56,375 | ₩56,375 | ₩55,973 | ₩56,267 | -0.19% | 46.1만 |
|---|
| 2025.12.03 | ₩56,040 | ₩56,294 | ₩55,805 | ₩56,174 | +0.24% | 56.8만 |
|---|
| 2025.12.02 | ₩56,227 | ₩56,535 | ₩56,040 | ₩56,227 | 0.00% | 88.6만 |
|---|
| 2025.12.01 | ₩55,664 | ₩56,141 | ₩55,618 | ₩55,986 | +0.58% | 182.4만 |
|---|
| 2025.11.28 | ₩56,040 | ₩56,187 | ₩55,939 | ₩56,174 | +0.24% | 39.6만 |
|---|
| 2025.11.26 | ₩55,839 | ₩56,127 | ₩55,644 | ₩55,973 | +0.24% | 102.9만 |
|---|
| 2025.11.25 | ₩54,994 | ₩55,631 | ₩54,579 | ₩55,517 | +0.95% | 69만 |
|---|
| 2025.11.24 | ₩54,298 | ₩55,195 | ₩54,298 | ₩55,115 | +1.51% | 43.6만 |
|---|
| 2025.11.21 | ₩53,695 | ₩54,432 | ₩53,023 | ₩53,842 | +0.27% | 55.4만 |
|---|
| 2025.11.20 | ₩55,758 | ₩55,946 | ₩53,427 | ₩53,507 | -4.04% | 43.3만 |
|---|
| 2025.11.19 | ₩54,351 | ₩55,142 | ₩54,188 | ₩54,592 | +0.44% | 34.6만 |
|---|
| 2025.11.18 | ₩54,539 | ₩54,753 | ₩53,909 | ₩54,284 | -0.47% | 75.9만 |
|---|
| 2025.11.17 | ₩55,155 | ₩55,691 | ₩54,602 | ₩54,927 | -0.41% | 42.3만 |
|---|
| 2025.11.14 | ₩54,566 | ₩55,865 | ₩54,405 | ₩55,490 | +1.69% | 70.9만 |
|---|
| 2025.11.13 | ₩56,281 | ₩56,281 | ₩55,209 | ₩55,383 | -1.60% | 54.7만 |
|---|
| 2025.11.12 | ₩56,830 | ₩56,937 | ₩56,200 | ₩56,562 | -0.47% | 31.2만 |
|---|
| 2025.11.11 | ₩56,375 | ₩56,710 | ₩56,187 | ₩56,656 | +0.50% | 42.7만 |
|---|
| 2025.11.10 | ₩56,187 | ₩56,730 | ₩56,066 | ₩56,616 | +0.76% | 43.2만 |
|---|
| 2025.11.07 | ₩55,236 | ₩55,417 | ₩54,405 | ₩55,383 | +0.27% | 78.7만 |
|---|
| 2025.11.06 | ₩56,401 | ₩56,401 | ₩55,423 | ₩55,571 | -1.47% | 28.6만 |
|---|
| 2025.11.05 | ₩56,241 | ₩56,850 | ₩56,120 | ₩56,442 | +0.36% | 26.5만 |
|---|
| 2025.11.04 | ₩56,509 | ₩56,857 | ₩56,247 | ₩56,281 | -0.40% | 50.2만 |
|---|
| 2025.11.03 | ₩57,540 | ₩57,641 | ₩57,165 | ₩57,326 | -0.37% | 34.8만 |
|---|
| 2025.10.31 | ₩57,554 | ₩57,581 | ₩56,891 | ₩57,085 | -0.81% | 26.5만 |
|---|
| 2025.10.30 | ₩57,393 | ₩57,398 | ₩56,817 | ₩56,857 | -0.93% | 40.9만 |
|---|
| 2025.10.29 | ₩57,755 | ₩57,916 | ₩57,339 | ₩57,782 | +0.05% | 41.9만 |
|---|
| 2025.10.28 | ₩57,259 | ₩57,644 | ₩57,045 | ₩57,460 | +0.35% | 42.5만 |
|---|
| 2025.10.27 | ₩56,549 | ₩56,971 | ₩56,549 | ₩56,884 | +0.59% | 89.1만 |
|---|
| 2025.10.24 | ₩55,812 | ₩56,049 | ₩55,758 | ₩55,852 | +0.07% | 51.9만 |
|---|
| 2025.10.23 | ₩54,901 | ₩55,477 | ₩54,894 | ₩55,383 | +0.88% | 30.4만 |
|---|
| 2025.10.22 | ₩55,557 | ₩55,557 | ₩54,405 | ₩54,914 | -1.16% | 165.7만 |
|---|
| 2025.10.21 | ₩55,396 | ₩55,510 | ₩55,249 | ₩55,410 | +0.02% | 76만 |
|---|
| 2025.10.20 | ₩54,941 | ₩55,500 | ₩54,941 | ₩55,343 | +0.73% | 41.6만 |
|---|
| 2025.10.17 | ₩54,204 | ₩54,854 | ₩54,043 | ₩54,686 | +0.89% | 26.3만 |
|---|
| 2025.10.16 | ₩54,793 | ₩55,055 | ₩54,003 | ₩54,365 | -0.78% | 48.5만 |
|---|
| 2025.10.15 | ₩54,914 | ₩55,102 | ₩54,070 | ₩54,579 | -0.61% | 46.1만 |
|---|
| 2025.10.14 | ₩54,231 | ₩54,800 | ₩53,721 | ₩54,405 | +0.32% | 47.8만 |
|---|
| 2025.10.13 | ₩54,633 | ₩54,887 | ₩54,365 | ₩54,834 | +0.37% | 113.2만 |
|---|
| 2025.10.10 | ₩55,544 | ₩55,718 | ₩53,701 | ₩53,748 | -3.23% | 52.5만 |
|---|