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 | ₩61,780 | ₩61,780 | ₩61,458 | ₩61,686 | -0.15% | 21.1만 |
| 2026.10.08 | ₩61,753 | ₩61,948 | ₩60,975 | ₩61,297 | -0.74% | 87.2만 |
| 2026.10.07 | ₩61,753 | ₩62,102 | ₩61,606 | ₩62,049 | +0.48% | 47.5만 |
| 2026.10.06 | ₩62,290 | ₩62,545 | ₩62,156 | ₩62,223 | -0.11% | 40.9만 |
| 2026.10.05 | ₩61,458 | ₩62,069 | ₩61,452 | ₩61,914 | +0.74% | 49.2만 |
| 2026.10.02 | ₩61,431 | ₩61,713 | ₩61,177 | ₩61,351 | -0.13% | 54.7만 |
| 2026.10.01 | ₩60,774 | ₩60,908 | ₩60,237 | ₩60,720 | -0.09% | 34.6만 |
| 2026.09.30 | ₩60,667 | ₩61,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,492 |
| -0.29% |
| 46.4만 |
| 2026.09.29 | ₩60,868 | ₩60,868 | ₩60,338 | ₩60,492 | -0.62% | 38.8만 |
|---|
| 2026.09.28 | ₩60,694 | ₩60,787 | ₩60,143 | ₩60,452 | -0.40% | 33.6만 |
|---|
| 2026.09.25 | ₩60,761 | ₩60,967 | ₩60,491 | ₩60,881 | +0.20% | 18.9만 |
|---|
| 2026.09.24 | ₩59,942 | ₩60,667 | ₩59,942 | ₩60,533 | +0.98% | 33.4만 |
|---|
| 2026.09.23 | ₩61,056 | ₩61,113 | ₩60,318 | ₩60,479 | -0.94% | 43.2만 |
|---|
| 2026.09.22 | ₩60,962 | ₩61,210 | ₩60,935 | ₩61,056 | +0.15% | 23.7만 |
|---|
| 2026.09.21 | ₩60,009 | ₩61,042 | ₩59,962 | ₩60,935 | +1.54% | 40.9만 |
|---|
| 2026.09.18 | ₩59,567 | ₩59,607 | ₩59,131 | ₩59,580 | +0.02% | 22만 |
|---|
| 2026.09.17 | ₩59,365 | ₩59,365 | ₩59,104 | ₩59,312 | -0.09% | 31.8만 |
|---|
| 2026.09.16 | ₩58,654 | ₩58,936 | ₩57,963 | ₩58,332 | -0.55% | 37.7만 |
|---|
| 2026.09.15 | ₩58,614 | ₩58,668 | ₩58,212 | ₩58,359 | -0.43% | 31.6만 |
|---|
| 2026.09.14 | ₩58,238 | ₩58,829 | ₩58,118 | ₩58,601 | +0.62% | 37.6만 |
|---|
| 2026.09.11 | ₩59,178 | ₩59,419 | ₩59,124 | ₩59,137 | -0.07% | 18.4만 |
|---|
| 2026.09.10 | ₩58,654 | ₩58,802 | ₩58,413 | ₩58,601 | -0.09% | 26.8만 |
|---|
| 2026.09.09 | ₩59,285 | ₩59,332 | ₩58,996 | ₩59,151 | -0.23% | 35.7만 |
|---|
| 2026.09.08 | ₩59,768 | ₩59,768 | ₩59,339 | ₩59,432 | -0.56% | 43.6만 |
|---|
| 2026.09.04 | ₩59,795 | ₩59,915 | ₩59,506 | ₩59,661 | -0.22% | 42.3만 |
|---|
| 2026.09.03 | ₩59,110 | ₩59,788 | ₩59,070 | ₩59,687 | +0.98% | 22.7만 |
|---|
| 2026.09.02 | ₩58,627 | ₩58,990 | ₩58,500 | ₩58,909 | +0.48% | 29.5만 |
|---|
| 2026.09.01 | ₩58,507 | ₩58,896 | ₩58,319 | ₩58,534 | +0.05% | 26.4만 |
|---|
| 2026.08.31 | ₩59,003 | ₩59,238 | ₩58,818 | ₩59,191 | +0.32% | 25.9만 |
|---|
| 2026.08.28 | ₩59,647 | ₩59,922 | ₩59,084 | ₩59,137 | -0.85% | 25.9만 |
|---|
| 2026.08.27 | ₩59,352 | ₩59,734 | ₩59,178 | ₩59,714 | +0.61% | 27.9만 |
|---|
| 2026.08.26 | ₩58,534 | ₩58,715 | ₩58,346 | ₩58,547 | +0.02% | 26.6만 |
|---|
| 2026.08.25 | ₩58,762 | ₩58,882 | ₩58,373 | ₩58,654 | -0.18% | 34.1만 |
|---|
| 2026.08.24 | ₩58,574 | ₩58,574 | ₩58,071 | ₩58,285 | -0.49% | 22.8만 |
|---|
| 2026.08.21 | ₩59,017 | ₩59,057 | ₩58,587 | ₩58,849 | -0.28% | 20.7만 |
|---|
| 2026.08.20 | ₩58,869 | ₩59,057 | ₩58,507 | ₩58,587 | -0.48% | 61.8만 |
|---|
| 2026.08.19 | ₩59,419 | ₩59,486 | ₩58,762 | ₩59,003 | -0.70% | 33.7만 |
|---|
| 2026.08.18 | ₩59,432 | ₩59,526 | ₩59,137 | ₩59,285 | -0.25% | 71.6만 |
|---|
| 2026.08.17 | ₩60,465 | ₩60,567 | ₩60,184 | ₩60,197 | -0.44% | 71.6만 |
|---|
| 2026.08.14 | ₩60,586 | ₩60,593 | ₩60,150 | ₩60,291 | -0.49% | 19.1만 |
|---|
| 2026.08.13 | ₩60,009 | ₩60,592 | ₩60,009 | ₩60,439 | +0.72% | 114.5만 |
|---|
| 2026.08.12 | ₩59,996 | ₩59,996 | ₩59,728 | ₩59,768 | -0.38% | 20만 |
|---|
| 2026.08.11 | ₩59,889 | ₩59,962 | ₩59,231 | ₩59,325 | -0.94% | 21.4만 |
|---|
| 2026.08.10 | ₩59,875 | ₩60,050 | ₩59,580 | ₩59,647 | -0.38% | 29.4만 |
|---|
| 2026.08.07 | ₩59,915 | ₩59,956 | ₩59,446 | ₩59,889 | -0.04% | 21.4만 |
|---|
| 2026.08.06 | ₩59,178 | ₩59,808 | ₩59,117 | ₩59,379 | +0.34% | 53.2만 |
|---|
| 2026.08.05 | ₩60,224 | ₩60,465 | ₩59,520 | ₩59,520 | -1.17% | 34.9만 |
|---|
| 2026.08.04 | ₩58,708 | ₩59,956 | ₩58,708 | ₩59,768 | +1.81% | 39.4만 |
|---|
| 2026.08.03 | ₩56,991 | ₩58,359 | ₩56,964 | ₩58,185 | +2.10% | 28.2만 |
|---|
| 2026.07.31 | ₩57,098 | ₩57,297 | ₩56,146 | ₩57,071 | -0.05% | 25.9만 |
|---|
| 2026.07.30 | ₩55,958 | ₩56,629 | ₩55,810 | ₩56,548 | +1.05% | 42.3만 |
|---|
| 2026.07.29 | ₩56,025 | ₩56,427 | ₩54,965 | ₩54,965 | -1.89% | 33.1만 |
|---|
| 2026.07.28 | ₩55,850 | ₩56,246 | ₩55,213 | ₩56,052 | +0.36% | 41.6만 |
|---|
| 2026.07.27 | ₩57,179 | ₩57,256 | ₩55,837 | ₩56,307 | -1.53% | 65만 |
|---|
| 2026.07.24 | ₩56,857 | ₩57,212 | ₩56,374 | ₩56,615 | -0.42% | 27.8만 |
|---|
| 2026.07.23 | ₩57,125 | ₩57,433 | ₩56,649 | ₩57,058 | -0.12% | 35.9만 |
|---|
| 2026.07.22 | ₩57,836 | ₩58,440 | ₩57,758 | ₩58,037 | +0.35% | 24.5만 |
|---|
| 2026.07.21 | ₩58,064 | ₩58,332 | ₩57,823 | ₩58,238 | +0.30% | 24만 |
|---|
| 2026.07.20 | ₩57,863 | ₩58,131 | ₩57,353 | ₩57,407 | -0.79% | 30.1만 |
|---|
| 2026.07.17 | ₩56,870 | ₩57,836 | ₩56,508 | ₩57,340 | +0.83% | 34.5만 |
|---|
| 2026.07.16 | ₩58,681 | ₩58,775 | ₩57,769 | ₩58,024 | -1.12% | 23.8만 |
|---|
| 2026.07.15 | ₩59,245 | ₩59,245 | ₩58,426 | ₩59,151 | -0.16% | 29.1만 |
|---|
| 2026.07.14 | ₩58,802 | ₩59,084 | ₩58,460 | ₩58,949 | +0.25% | 43.9만 |
|---|
| 2026.07.13 | ₩58,695 | ₩58,849 | ₩58,138 | ₩58,238 | -0.78% | 31.6만 |
|---|
| 2026.07.10 | ₩58,829 | ₩59,285 | ₩58,520 | ₩59,285 | +0.78% | 18.5만 |
|---|
| 2026.07.09 | ₩58,534 | ₩58,976 | ₩58,198 | ₩58,882 | +0.60% | 18만 |
|---|
| 2026.07.08 | ₩57,420 | ₩58,171 | ₩57,286 | ₩58,131 | +1.24% | 28.5만 |
|---|
| 2026.07.07 | ₩58,010 | ₩58,138 | ₩57,419 | ₩57,916 | -0.16% | 28.9만 |
|---|
| 2026.07.06 | ₩58,198 | ₩58,674 | ₩58,077 | ₩58,520 | +0.55% | 27.6만 |
|---|
| 2026.07.02 | ₩58,399 | ₩58,755 | ₩57,239 | ₩57,688 | -1.22% | 37.8만 |
|---|
| 2026.07.01 | ₩58,386 | ₩58,815 | ₩58,140 | ₩58,426 | +0.07% | 41.4만 |
|---|
| 2026.06.30 | ₩57,930 | ₩58,809 | ₩57,808 | ₩58,695 | +1.32% | 94.6만 |
|---|
| 2026.06.29 | ₩57,192 | ₩57,943 | ₩56,749 | ₩57,903 | +1.24% | 131.1만 |
|---|
| 2026.06.26 | ₩56,159 | ₩57,004 | ₩55,998 | ₩56,602 | +0.79% | 64.6만 |
|---|
| 2026.06.25 | ₩57,205 | ₩57,205 | ₩56,239 | ₩56,468 | -1.29% | 71.2만 |
|---|
| 2026.06.24 | ₩57,179 | ₩57,863 | ₩56,977 | ₩57,111 | -0.12% | 74.3만 |
|---|
| 2026.06.23 | ₩57,259 | ₩57,702 | ₩57,098 | ₩57,098 | -0.28% | 43.9만 |
|---|
| 2026.06.22 | ₩58,614 | ₩58,889 | ₩58,044 | ₩58,104 | -0.87% | 64.9만 |
|---|
| 2026.06.18 | ₩58,614 | ₩58,775 | ₩58,145 | ₩58,654 | +0.07% | 48.7만 |
|---|
| 2026.06.17 | ₩58,762 | ₩58,856 | ₩57,755 | ₩57,943 | -1.39% | 69.2만 |
|---|
| 2026.06.16 | ₩58,936 | ₩59,023 | ₩58,607 | ₩58,654 | -0.48% | 40.1만 |
|---|
| 2026.06.15 | ₩58,748 | ₩59,258 | ₩58,668 | ₩59,097 | +0.59% | 55.8만 |
|---|
| 2026.06.12 | ₩57,876 | ₩57,957 | ₩57,179 | ₩57,742 | -0.23% | 28.5만 |
|---|
| 2026.06.11 | ₩56,977 | ₩57,836 | ₩56,468 | ₩57,675 | +1.22% | 62만 |
|---|
| 2026.06.10 | ₩57,393 | ₩57,823 | ₩56,682 | ₩56,682 | -1.24% | 64만 |
|---|
| 2026.06.09 | ₩58,641 | ₩58,990 | ₩56,481 | ₩57,849 | -1.35% | 60.6만 |
|---|
| 2026.06.08 | ₩58,695 | ₩58,869 | ₩58,238 | ₩58,292 | -0.69% | 33만 |
|---|
| 2026.06.05 | ₩59,754 | ₩59,808 | ₩57,997 | ₩58,185 | -2.63% | 50.6만 |
|---|
| 2026.06.04 | ₩59,714 | ₩60,385 | ₩59,620 | ₩60,251 | +0.90% | 59.8만 |
|---|
| 2026.06.03 | ₩60,774 | ₩60,805 | ₩60,110 | ₩60,197 | -0.95% | 178.3만 |
|---|
| 2026.06.02 | ₩60,922 | ₩61,109 | ₩60,707 | ₩60,881 | -0.07% | 26.9만 |
|---|
| 2026.06.01 | ₩60,653 | ₩61,217 | ₩60,653 | ₩61,016 | +0.60% | 42.9만 |
|---|
| 2026.05.29 | ₩60,304 | ₩60,720 | ₩60,291 | ₩60,559 | +0.42% | 35.3만 |
|---|
| 2026.05.28 | ₩59,687 | ₩60,224 | ₩59,526 | ₩60,224 | +0.90% | 37.4만 |
|---|
| 2026.05.27 | ₩59,674 | ₩59,728 | ₩59,466 | ₩59,647 | -0.04% | 37.4만 |
|---|
| 2026.05.26 | ₩59,567 | ₩59,889 | ₩59,459 | ₩59,634 | +0.11% | 39.2만 |
|---|
| 2026.05.22 | ₩59,446 | ₩59,661 | ₩59,191 | ₩59,271 | -0.29% | 48만 |
|---|
| 2026.05.21 | ₩58,909 | ₩59,419 | ₩58,708 | ₩59,164 | +0.43% | 34.8만 |
|---|
| 2026.05.20 | ₩58,574 | ₩59,171 | ₩58,460 | ₩59,110 | +0.92% | 34.1만 |
|---|
| 2026.05.19 | ₩58,695 | ₩58,862 | ₩58,265 | ₩58,466 | -0.39% | 19.4만 |
|---|
| 2026.05.18 | ₩59,204 | ₩59,271 | ₩58,466 | ₩58,909 | -0.50% | 34.5만 |
|---|
| 2026.05.15 | ₩59,379 | ₩59,647 | ₩58,856 | ₩59,178 | -0.34% | 36.8만 |
|---|
| 2026.05.14 | ₩59,352 | ₩59,969 | ₩59,352 | ₩59,875 | +0.88% | 27.4만 |
|---|
| 2026.05.13 | ₩58,708 | ₩59,399 | ₩58,433 | ₩59,204 | +0.85% | 24만 |
|---|
| 2026.05.12 | ₩58,681 | ₩58,788 | ₩58,084 | ₩58,668 | -0.02% | 34.6만 |
|---|
| 2026.05.11 | ₩58,453 | ₩59,097 | ₩58,453 | ₩58,815 | +0.62% | 33만 |
|---|
| 2026.05.08 | ₩58,493 | ₩58,869 | ₩58,493 | ₩58,775 | +0.48% | 42.4만 |
|---|
| 2026.05.07 | ₩58,614 | ₩58,909 | ₩58,238 | ₩58,399 | -0.37% | 77.1만 |
|---|
| 2026.05.06 | ₩57,675 | ₩58,340 | ₩57,527 | ₩58,306 | +1.09% | 46.6만 |
|---|
| 2026.05.05 | ₩57,138 | ₩57,397 | ₩57,125 | ₩57,272 | +0.23% | 24.6만 |
|---|
| 2026.05.04 | ₩56,937 | ₩57,165 | ₩56,521 | ₩56,870 | -0.12% | 26.9만 |
|---|
| 2026.05.01 | ₩56,964 | ₩57,293 | ₩56,924 | ₩56,964 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩56,615 | ₩56,662 | ₩55,809 | ₩56,521 | -0.17% | 32.7만 |
|---|
| 2026.04.29 | ₩56,293 | ₩56,408 | ₩56,011 | ₩56,333 | +0.07% | 38.7만 |
|---|
| 2026.04.28 | ₩56,226 | ₩56,427 | ₩55,985 | ₩56,387 | +0.29% | 32.8만 |
|---|
| 2026.04.27 | ₩56,414 | ₩56,790 | ₩56,368 | ₩56,763 | +0.62% | 33.3만 |
|---|
| 2026.04.24 | ₩56,025 | ₩56,635 | ₩55,877 | ₩56,588 | +1.01% | 40.1만 |
|---|
| 2026.04.23 | ₩56,213 | ₩56,340 | ₩55,320 | ₩55,824 | -0.69% | 36.7만 |
|---|
| 2026.04.22 | ₩56,105 | ₩56,541 | ₩55,991 | ₩56,508 | +0.72% | 40.2만 |
|---|
| 2026.04.21 | ₩56,105 | ₩56,280 | ₩55,575 | ₩55,689 | -0.74% | 41만 |
|---|
| 2026.04.20 | ₩56,078 | ₩56,148 | ₩55,689 | ₩56,065 | -0.02% | 40.2만 |
|---|
| 2026.04.17 | ₩55,931 | ₩56,400 | ₩55,924 | ₩56,199 | +0.48% | 65.1만 |
|---|
| 2026.04.16 | ₩55,582 | ₩55,622 | ₩55,153 | ₩55,461 | -0.22% | 44.9만 |
|---|
| 2026.04.15 | ₩54,697 | ₩55,495 | ₩54,697 | ₩55,488 | +1.45% | 112.2만 |
|---|
| 2026.04.14 | ₩53,838 | ₩54,536 | ₩53,838 | ₩54,522 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩52,751 | ₩53,570 | ₩52,631 | ₩53,570 | +1.55% | 50.1만 |
|---|
| 2026.04.10 | ₩52,939 | ₩53,127 | ₩52,778 | ₩52,899 | -0.08% | 42.7만 |
|---|
| 2026.04.09 | ₩52,362 | ₩52,805 | ₩52,094 | ₩52,724 | +0.69% | 45.2만 |
|---|
| 2026.04.08 | ₩52,792 | ₩52,885 | ₩52,121 | ₩52,389 | -0.76% | 82.4만 |
|---|
| 2026.04.07 | ₩50,779 | ₩51,047 | ₩50,061 | ₩51,047 | +0.53% | 92.3만 |
|---|
| 2026.04.06 | ₩50,833 | ₩51,088 | ₩50,658 | ₩50,954 | +0.24% | 45.3만 |
|---|
| 2026.04.02 | ₩49,934 | ₩50,900 | ₩49,746 | ₩50,739 | +1.61% | 45만 |
|---|
| 2026.04.01 | ₩50,699 | ₩51,155 | ₩50,565 | ₩50,819 | +0.24% | 56.5만 |
|---|
| 2026.03.31 | ₩49,022 | ₩50,404 | ₩49,022 | ₩50,296 | +2.60% | 59.9만 |
|---|
| 2026.03.30 | ₩49,089 | ₩49,142 | ₩48,197 | ₩48,405 | -1.39% | 83.7만 |
|---|
| 2026.03.27 | ₩49,518 | ₩49,525 | ₩48,619 | ₩48,713 | -1.63% | 116.5만 |
|---|
| 2026.03.26 | ₩50,578 | ₩50,739 | ₩49,800 | ₩49,813 | -1.51% | 52.2만 |
|---|
| 2026.03.25 | ₩51,222 | ₩51,437 | ₩50,887 | ₩51,021 | -0.39% | 98.4만 |
|---|
| 2026.03.24 | ₩50,806 | ₩51,001 | ₩50,551 | ₩50,672 | -0.26% | 111.8만 |
|---|
| 2026.03.23 | ₩51,249 | ₩51,705 | ₩50,994 | ₩51,168 | -0.16% | 75.1만 |
|---|
| 2026.03.20 | ₩51,182 | ₩51,182 | ₩50,122 | ₩50,444 | -1.44% | 50.5만 |
|---|
| 2026.03.19 | ₩51,168 | ₩51,646 | ₩50,980 | ₩51,383 | +0.42% | 156.9만 |
|---|
| 2026.03.18 | ₩52,215 | ₩52,389 | ₩51,564 | ₩51,598 | -1.18% | 470.4만 |
|---|
| 2026.03.17 | ₩52,510 | ₩52,773 | ₩52,275 | ₩52,335 | -0.33% | 83.6만 |
|---|
| 2026.03.16 | ₩52,148 | ₩52,604 | ₩52,054 | ₩52,295 | +0.28% | 49.3만 |
|---|
| 2026.03.13 | ₩52,429 | ₩52,684 | ₩51,575 | ₩51,624 | -1.54% | 47.1만 |
|---|
| 2026.03.12 | ₩52,818 | ₩52,867 | ₩52,242 | ₩52,242 | -1.09% | 124만 |
|---|
| 2026.03.11 | ₩53,288 | ₩53,617 | ₩52,953 | ₩53,234 | -0.10% | 64.2만 |
|---|
| 2026.03.10 | ₩53,261 | ₩53,650 | ₩52,939 | ₩53,181 | -0.15% | 65.1만 |
|---|
| 2026.03.09 | ₩52,174 | ₩53,395 | ₩51,893 | ₩53,288 | +2.13% | 70.3만 |
|---|
| 2026.03.06 | ₩52,644 | ₩53,087 | ₩52,471 | ₩52,644 | 0.00% | 369.6만 |
|---|
| 2026.03.05 | ₩53,167 | ₩53,597 | ₩52,792 | ₩53,342 | +0.33% | 86.1만 |
|---|
| 2026.03.04 | ₩52,966 | ₩53,543 | ₩52,912 | ₩53,328 | +0.68% | 40.8만 |
|---|
| 2026.03.03 | ₩52,322 | ₩52,979 | ₩51,906 | ₩52,765 | +0.85% | 111.2만 |
|---|
| 2026.03.02 | ₩52,282 | ₩53,368 | ₩52,228 | ₩53,140 | +1.64% | 103.7만 |
|---|
| 2026.02.27 | ₩52,832 | ₩53,181 | ₩52,778 | ₩53,060 | +0.43% | 36.4만 |
|---|
| 2026.02.26 | ₩54,039 | ₩54,039 | ₩52,993 | ₩53,529 | -0.94% | 69.7만 |
|---|
| 2026.02.25 | ₩53,690 | ₩54,128 | ₩53,690 | ₩54,066 | +0.70% | 51.1만 |
|---|
| 2026.02.24 | ₩52,778 | ₩53,487 | ₩52,593 | ₩53,409 | +1.19% | 33.7만 |
|---|
| 2026.02.23 | ₩53,409 | ₩53,529 | ₩52,604 | ₩52,818 | -1.11% | 86.4만 |
|---|
| 2026.02.20 | ₩52,832 | ₩53,664 | ₩52,832 | ₩53,543 | +1.35% | 64.4만 |
|---|
| 2026.02.19 | ₩52,979 | ₩53,221 | ₩52,798 | ₩53,073 | +0.18% | 58.8만 |
|---|
| 2026.02.18 | ₩52,993 | ₩53,489 | ₩52,885 | ₩53,221 | +0.43% | 54.9만 |
|---|
| 2026.02.17 | ₩52,416 | ₩53,120 | ₩52,107 | ₩52,885 | +0.90% | 66.8만 |
|---|
| 2026.02.13 | ₩52,979 | ₩53,093 | ₩52,449 | ₩52,577 | -0.76% | 52.2만 |
|---|
| 2026.02.12 | ₩54,066 | ₩54,113 | ₩52,778 | ₩52,885 | -2.18% | 61.8만 |
|---|
| 2026.02.11 | ₩54,630 | ₩54,630 | ₩53,664 | ₩53,878 | -1.38% | 104.4만 |
|---|
| 2026.02.10 | ₩54,562 | ₩54,656 | ₩54,113 | ₩54,187 | -0.69% | 111.3만 |
|---|
| 2026.02.09 | ₩53,932 | ₩54,624 | ₩53,798 | ₩54,442 | +0.95% | 44.5만 |
|---|
| 2026.02.06 | ₩53,221 | ₩54,120 | ₩53,114 | ₩53,999 | +1.46% | 55만 |
|---|
| 2026.02.05 | ₩53,234 | ₩53,489 | ₩52,698 | ₩52,859 | -0.71% | 50.5만 |
|---|
| 2026.02.04 | ₩54,281 | ₩54,308 | ₩53,181 | ₩53,717 | -1.04% | 90.9만 |
|---|
| 2026.02.03 | ₩55,314 | ₩55,314 | ₩53,771 | ₩54,200 | -2.01% | 53만 |
|---|
| 2026.02.02 | ₩54,750 | ₩55,441 | ₩54,750 | ₩55,260 | +0.93% | 45.4만 |
|---|
| 2026.01.30 | ₩55,086 | ₩55,314 | ₩54,750 | ₩54,978 | -0.19% | 42만 |
|---|
| 2026.01.29 | ₩55,488 | ₩55,535 | ₩54,294 | ₩55,341 | -0.27% | 89.2만 |
|---|
| 2026.01.28 | ₩55,891 | ₩55,891 | ₩55,394 | ₩55,622 | -0.48% | 46만 |
|---|
| 2026.01.27 | ₩55,743 | ₩55,924 | ₩55,569 | ₩55,770 | +0.05% | 36만 |
|---|
| 2026.01.26 | ₩55,005 | ₩55,528 | ₩54,965 | ₩55,367 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩54,844 | ₩55,200 | ₩54,683 | ₩54,938 | +0.17% | 53.8만 |
|---|
| 2026.01.22 | ₩54,871 | ₩54,952 | ₩54,643 | ₩54,831 | -0.07% | 62.7만 |
|---|
| 2026.01.21 | ₩53,986 | ₩54,770 | ₩53,758 | ₩54,401 | +0.77% | 92.2만 |
|---|
| 2026.01.20 | ₩54,254 | ₩54,522 | ₩53,798 | ₩53,878 | -0.69% | 99.4만 |
|---|
| 2026.01.16 | ₩55,582 | ₩55,595 | ₩55,153 | ₩55,206 | -0.68% | 66.3만 |
|---|
| 2026.01.15 | ₩55,756 | ₩55,770 | ₩55,247 | ₩55,327 | -0.77% | 80.7만 |
|---|
| 2026.01.14 | ₩55,730 | ₩55,751 | ₩54,864 | ₩55,274 | -0.82% | 60.2만 |
|---|
| 2026.01.13 | ₩56,172 | ₩56,261 | ₩55,770 | ₩56,038 | -0.24% | 61.5만 |
|---|
| 2026.01.12 | ₩55,756 | ₩56,353 | ₩55,756 | ₩56,146 | +0.70% | 50.9만 |
|---|
| 2026.01.09 | ₩55,931 | ₩56,226 | ₩55,716 | ₩56,105 | +0.31% | 51만 |
|---|
| 2026.01.08 | ₩56,320 | ₩56,320 | ₩55,656 | ₩55,891 | -0.76% | 165.7만 |
|---|
| 2026.01.07 | ₩56,186 | ₩56,722 | ₩56,105 | ₩56,374 | +0.33% | 29.3만 |
|---|
| 2026.01.06 | ₩55,931 | ₩56,186 | ₩55,736 | ₩56,092 | +0.29% | 49.6만 |
|---|
| 2026.01.05 | ₩56,132 | ₩56,226 | ₩55,830 | ₩55,904 | -0.41% | 45.4만 |
|---|
| 2026.01.02 | ₩56,307 | ₩56,602 | ₩55,515 | ₩55,810 | -0.88% | 51.5만 |
|---|
| 2025.12.31 | ₩56,441 | ₩56,441 | ₩55,944 | ₩55,944 | -0.88% | 30.3만 |
|---|
| 2025.12.30 | ₩56,441 | ₩56,559 | ₩56,347 | ₩56,387 | -0.10% | 35.6만 |
|---|
| 2025.12.29 | ₩56,468 | ₩56,588 | ₩56,327 | ₩56,494 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩56,790 | ₩56,950 | ₩56,716 | ₩56,763 | -0.05% | 24.8만 |
|---|
| 2025.12.24 | ₩56,575 | ₩56,816 | ₩56,575 | ₩56,749 | +0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩56,132 | ₩56,663 | ₩56,132 | ₩56,655 | +0.93% | 38만 |
|---|
| 2025.12.22 | ₩56,307 | ₩56,347 | ₩56,092 | ₩56,253 | -0.10% | 75.1만 |
|---|
| 2025.12.19 | ₩55,488 | ₩55,985 | ₩55,434 | ₩55,985 | +0.89% | 35.4만 |
|---|
| 2025.12.18 | ₩55,153 | ₩55,515 | ₩54,952 | ₩55,233 | +0.15% | 32.2만 |
|---|
| 2025.12.17 | ₩55,569 | ₩55,569 | ₩54,516 | ₩54,522 | -1.88% | 34.5만 |
|---|
| 2025.12.16 | ₩55,206 | ₩55,595 | ₩55,012 | ₩55,448 | +0.44% | 68.9만 |
|---|
| 2025.12.15 | ₩55,904 | ₩55,904 | ₩55,233 | ₩55,341 | -1.01% | 35.3만 |
|---|
| 2025.12.12 | ₩56,266 | ₩56,333 | ₩55,327 | ₩55,569 | -1.24% | 33.2만 |
|---|
| 2025.12.11 | ₩56,266 | ₩56,535 | ₩55,763 | ₩56,481 | +0.38% | 31만 |
|---|
| 2025.12.10 | ₩56,347 | ₩56,655 | ₩56,065 | ₩56,521 | +0.31% | 75.7만 |
|---|
| 2025.12.09 | ₩56,333 | ₩56,568 | ₩56,280 | ₩56,454 | +0.21% | 31.2만 |
|---|
| 2025.12.08 | ₩56,602 | ₩56,763 | ₩56,239 | ₩56,441 | -0.28% | 44.8만 |
|---|
| 2025.12.05 | ₩56,414 | ₩56,722 | ₩56,347 | ₩56,535 | +0.21% | 53.9만 |
|---|
| 2025.12.04 | ₩56,441 | ₩56,441 | ₩56,038 | ₩56,333 | -0.19% | 46.1만 |
|---|
| 2025.12.03 | ₩56,105 | ₩56,360 | ₩55,871 | ₩56,239 | +0.24% | 56.8만 |
|---|
| 2025.12.02 | ₩56,293 | ₩56,602 | ₩56,105 | ₩56,293 | 0.00% | 88.6만 |
|---|
| 2025.12.01 | ₩55,730 | ₩56,207 | ₩55,683 | ₩56,052 | +0.58% | 182.4만 |
|---|
| 2025.11.28 | ₩56,105 | ₩56,253 | ₩56,005 | ₩56,239 | +0.24% | 39.6만 |
|---|
| 2025.11.26 | ₩55,904 | ₩56,192 | ₩55,710 | ₩56,038 | +0.24% | 102.9만 |
|---|
| 2025.11.25 | ₩55,059 | ₩55,696 | ₩54,643 | ₩55,582 | +0.95% | 69만 |
|---|
| 2025.11.24 | ₩54,361 | ₩55,260 | ₩54,361 | ₩55,180 | +1.51% | 43.6만 |
|---|
| 2025.11.21 | ₩53,758 | ₩54,495 | ₩53,085 | ₩53,905 | +0.27% | 55.4만 |
|---|
| 2025.11.20 | ₩55,824 | ₩56,011 | ₩53,489 | ₩53,570 | -4.04% | 43.3만 |
|---|
| 2025.11.19 | ₩54,415 | ₩55,206 | ₩54,251 | ₩54,656 | +0.44% | 34.6만 |
|---|
| 2025.11.18 | ₩54,603 | ₩54,817 | ₩53,972 | ₩54,348 | -0.47% | 75.9만 |
|---|
| 2025.11.17 | ₩55,220 | ₩55,756 | ₩54,666 | ₩54,992 | -0.41% | 42.3만 |
|---|
| 2025.11.14 | ₩54,630 | ₩55,931 | ₩54,469 | ₩55,555 | +1.69% | 70.9만 |
|---|
| 2025.11.13 | ₩56,347 | ₩56,347 | ₩55,274 | ₩55,448 | -1.60% | 54.7만 |
|---|
| 2025.11.12 | ₩56,897 | ₩57,004 | ₩56,266 | ₩56,629 | -0.47% | 31.2만 |
|---|
| 2025.11.11 | ₩56,441 | ₩56,776 | ₩56,253 | ₩56,722 | +0.50% | 42.7만 |
|---|
| 2025.11.10 | ₩56,253 | ₩56,796 | ₩56,132 | ₩56,682 | +0.76% | 43.2만 |
|---|
| 2025.11.07 | ₩55,300 | ₩55,481 | ₩54,469 | ₩55,448 | +0.27% | 78.7만 |
|---|
| 2025.11.06 | ₩56,468 | ₩56,468 | ₩55,488 | ₩55,636 | -1.47% | 28.6만 |
|---|
| 2025.11.05 | ₩56,307 | ₩56,917 | ₩56,186 | ₩56,508 | +0.36% | 26.5만 |
|---|
| 2025.11.04 | ₩56,575 | ₩56,924 | ₩56,313 | ₩56,347 | -0.40% | 50.2만 |
|---|
| 2025.11.03 | ₩57,608 | ₩57,708 | ₩57,232 | ₩57,393 | -0.37% | 34.8만 |
|---|
| 2025.10.31 | ₩57,621 | ₩57,648 | ₩56,957 | ₩57,152 | -0.81% | 26.5만 |
|---|
| 2025.10.30 | ₩57,460 | ₩57,466 | ₩56,883 | ₩56,924 | -0.93% | 40.9만 |
|---|
| 2025.10.29 | ₩57,823 | ₩57,984 | ₩57,407 | ₩57,849 | +0.05% | 41.9만 |
|---|
| 2025.10.28 | ₩57,326 | ₩57,711 | ₩57,111 | ₩57,527 | +0.35% | 42.5만 |
|---|
| 2025.10.27 | ₩56,615 | ₩57,038 | ₩56,615 | ₩56,950 | +0.59% | 89.1만 |
|---|
| 2025.10.24 | ₩55,877 | ₩56,115 | ₩55,824 | ₩55,917 | +0.07% | 51.9만 |
|---|
| 2025.10.23 | ₩54,965 | ₩55,542 | ₩54,958 | ₩55,448 | +0.88% | 30.4만 |
|---|
| 2025.10.22 | ₩55,622 | ₩55,622 | ₩54,469 | ₩54,978 | -1.16% | 165.7만 |
|---|
| 2025.10.21 | ₩55,461 | ₩55,575 | ₩55,314 | ₩55,475 | +0.02% | 76만 |
|---|
| 2025.10.20 | ₩55,005 | ₩55,565 | ₩55,005 | ₩55,408 | +0.73% | 41.6만 |
|---|
| 2025.10.17 | ₩54,267 | ₩54,918 | ₩54,106 | ₩54,750 | +0.89% | 26.3만 |
|---|
| 2025.10.16 | ₩54,858 | ₩55,119 | ₩54,066 | ₩54,428 | -0.78% | 48.5만 |
|---|
| 2025.10.15 | ₩54,978 | ₩55,166 | ₩54,133 | ₩54,643 | -0.61% | 46.1만 |
|---|
| 2025.10.14 | ₩54,294 | ₩54,864 | ₩53,784 | ₩54,469 | +0.32% | 47.8만 |
|---|
| 2025.10.13 | ₩54,697 | ₩54,952 | ₩54,428 | ₩54,898 | +0.37% | 113.2만 |
|---|
| 2025.10.10 | ₩55,609 | ₩55,783 | ₩53,764 | ₩53,811 | -3.23% | 52.5만 |
|---|