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 | ₩61,513 | ₩61,513 | ₩61,192 | ₩61,419 | -0.15% | 21.1만 |
| 2026.10.08 | ₩61,486 | ₩61,680 | ₩60,711 | ₩61,032 | -0.74% | 87.2만 |
| 2026.10.07 | ₩61,486 | ₩61,833 | ₩61,339 | ₩61,780 | +0.48% | 47.5만 |
| 2026.10.06 | ₩62,020 | ₩62,274 | ₩61,887 | ₩61,953 | -0.11% | 40.9만 |
| 2026.10.05 | ₩61,192 | ₩61,800 | ₩61,185 | ₩61,646 | +0.74% | 49.2만 |
| 2026.10.02 | ₩61,165 | ₩61,446 | ₩60,912 | ₩61,085 | -0.13% | 54.7만 |
| 2026.10.01 | ₩60,511 | ₩60,644 | ₩59,977 | ₩60,457 | -0.09% | 34.6만 |
| 2026.09.30 | ₩60,404 | ₩60,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,230 |
| -0.29% |
| 46.4만 |
| 2026.09.29 | ₩60,604 | ₩60,604 | ₩60,077 | ₩60,230 | -0.62% | 38.8만 |
|---|
| 2026.09.28 | ₩60,431 | ₩60,524 | ₩59,883 | ₩60,190 | -0.40% | 33.6만 |
|---|
| 2026.09.25 | ₩60,497 | ₩60,703 | ₩60,229 | ₩60,618 | +0.20% | 18.9만 |
|---|
| 2026.09.24 | ₩59,683 | ₩60,404 | ₩59,683 | ₩60,270 | +0.98% | 33.4만 |
|---|
| 2026.09.23 | ₩60,791 | ₩60,849 | ₩60,057 | ₩60,217 | -0.94% | 43.2만 |
|---|
| 2026.09.22 | ₩60,698 | ₩60,945 | ₩60,671 | ₩60,791 | +0.15% | 23.7만 |
|---|
| 2026.09.21 | ₩59,749 | ₩60,778 | ₩59,703 | ₩60,671 | +1.54% | 40.9만 |
|---|
| 2026.09.18 | ₩59,309 | ₩59,349 | ₩58,875 | ₩59,322 | +0.02% | 22만 |
|---|
| 2026.09.17 | ₩59,108 | ₩59,108 | ₩58,848 | ₩59,055 | -0.09% | 31.8만 |
|---|
| 2026.09.16 | ₩58,400 | ₩58,681 | ₩57,712 | ₩58,080 | -0.55% | 37.7만 |
|---|
| 2026.09.15 | ₩58,360 | ₩58,414 | ₩57,959 | ₩58,106 | -0.43% | 31.6만 |
|---|
| 2026.09.14 | ₩57,986 | ₩58,574 | ₩57,866 | ₩58,347 | +0.62% | 37.6만 |
|---|
| 2026.09.11 | ₩58,921 | ₩59,162 | ₩58,868 | ₩58,881 | -0.07% | 18.4만 |
|---|
| 2026.09.10 | ₩58,400 | ₩58,547 | ₩58,160 | ₩58,347 | -0.09% | 26.8만 |
|---|
| 2026.09.09 | ₩59,028 | ₩59,075 | ₩58,741 | ₩58,895 | -0.23% | 35.7만 |
|---|
| 2026.09.08 | ₩59,509 | ₩59,509 | ₩59,082 | ₩59,175 | -0.56% | 43.6만 |
|---|
| 2026.09.04 | ₩59,536 | ₩59,656 | ₩59,249 | ₩59,402 | -0.22% | 42.3만 |
|---|
| 2026.09.03 | ₩58,854 | ₩59,529 | ₩58,814 | ₩59,429 | +0.98% | 22.7만 |
|---|
| 2026.09.02 | ₩58,374 | ₩58,734 | ₩58,247 | ₩58,654 | +0.48% | 29.5만 |
|---|
| 2026.09.01 | ₩58,253 | ₩58,641 | ₩58,066 | ₩58,280 | +0.05% | 26.4만 |
|---|
| 2026.08.31 | ₩58,748 | ₩58,981 | ₩58,563 | ₩58,935 | +0.32% | 25.9만 |
|---|
| 2026.08.28 | ₩59,389 | ₩59,663 | ₩58,828 | ₩58,881 | -0.85% | 25.9만 |
|---|
| 2026.08.27 | ₩59,095 | ₩59,476 | ₩58,921 | ₩59,456 | +0.61% | 27.9만 |
|---|
| 2026.08.26 | ₩58,280 | ₩58,460 | ₩58,093 | ₩58,293 | +0.02% | 26.6만 |
|---|
| 2026.08.25 | ₩58,507 | ₩58,627 | ₩58,120 | ₩58,400 | -0.18% | 34.1만 |
|---|
| 2026.08.24 | ₩58,320 | ₩58,320 | ₩57,819 | ₩58,033 | -0.49% | 22.8만 |
|---|
| 2026.08.21 | ₩58,761 | ₩58,801 | ₩58,334 | ₩58,594 | -0.28% | 20.7만 |
|---|
| 2026.08.20 | ₩58,614 | ₩58,801 | ₩58,253 | ₩58,334 | -0.48% | 61.8만 |
|---|
| 2026.08.19 | ₩59,162 | ₩59,228 | ₩58,507 | ₩58,748 | -0.70% | 33.7만 |
|---|
| 2026.08.18 | ₩59,175 | ₩59,269 | ₩58,881 | ₩59,028 | -0.25% | 71.6만 |
|---|
| 2026.08.17 | ₩60,204 | ₩60,305 | ₩59,923 | ₩59,936 | -0.44% | 71.6만 |
|---|
| 2026.08.14 | ₩60,324 | ₩60,331 | ₩59,890 | ₩60,030 | -0.49% | 19.1만 |
|---|
| 2026.08.13 | ₩59,749 | ₩60,329 | ₩59,749 | ₩60,177 | +0.72% | 114.5만 |
|---|
| 2026.08.12 | ₩59,736 | ₩59,736 | ₩59,469 | ₩59,509 | -0.38% | 20만 |
|---|
| 2026.08.11 | ₩59,629 | ₩59,703 | ₩58,975 | ₩59,068 | -0.94% | 21.4만 |
|---|
| 2026.08.10 | ₩59,616 | ₩59,790 | ₩59,322 | ₩59,389 | -0.38% | 29.4만 |
|---|
| 2026.08.07 | ₩59,656 | ₩59,696 | ₩59,188 | ₩59,629 | -0.04% | 21.4만 |
|---|
| 2026.08.06 | ₩58,921 | ₩59,549 | ₩58,861 | ₩59,122 | +0.34% | 53.2만 |
|---|
| 2026.08.05 | ₩59,963 | ₩60,204 | ₩59,262 | ₩59,262 | -1.17% | 34.9만 |
|---|
| 2026.08.04 | ₩58,454 | ₩59,696 | ₩58,454 | ₩59,509 | +1.81% | 39.4만 |
|---|
| 2026.08.03 | ₩56,744 | ₩58,106 | ₩56,717 | ₩57,933 | +2.10% | 28.2만 |
|---|
| 2026.07.31 | ₩56,851 | ₩57,048 | ₩55,902 | ₩56,824 | -0.05% | 25.9만 |
|---|
| 2026.07.30 | ₩55,715 | ₩56,383 | ₩55,568 | ₩56,303 | +1.05% | 42.3만 |
|---|
| 2026.07.29 | ₩55,782 | ₩56,183 | ₩54,727 | ₩54,727 | -1.89% | 33.1만 |
|---|
| 2026.07.28 | ₩55,609 | ₩56,003 | ₩54,974 | ₩55,809 | +0.36% | 41.6만 |
|---|
| 2026.07.27 | ₩56,931 | ₩57,008 | ₩55,595 | ₩56,063 | -1.53% | 65만 |
|---|
| 2026.07.24 | ₩56,610 | ₩56,964 | ₩56,129 | ₩56,370 | -0.42% | 27.8만 |
|---|
| 2026.07.23 | ₩56,878 | ₩57,185 | ₩56,403 | ₩56,811 | -0.12% | 35.9만 |
|---|
| 2026.07.22 | ₩57,585 | ₩58,187 | ₩57,508 | ₩57,786 | +0.35% | 24.5만 |
|---|
| 2026.07.21 | ₩57,813 | ₩58,080 | ₩57,572 | ₩57,986 | +0.30% | 24만 |
|---|
| 2026.07.20 | ₩57,612 | ₩57,879 | ₩57,105 | ₩57,158 | -0.79% | 30.1만 |
|---|
| 2026.07.17 | ₩56,624 | ₩57,585 | ₩56,263 | ₩57,091 | +0.83% | 34.5만 |
|---|
| 2026.07.16 | ₩58,427 | ₩58,521 | ₩57,519 | ₩57,772 | -1.12% | 23.8만 |
|---|
| 2026.07.15 | ₩58,988 | ₩58,988 | ₩58,173 | ₩58,895 | -0.16% | 29.1만 |
|---|
| 2026.07.14 | ₩58,547 | ₩58,828 | ₩58,207 | ₩58,694 | +0.25% | 43.9만 |
|---|
| 2026.07.13 | ₩58,440 | ₩58,594 | ₩57,886 | ₩57,986 | -0.78% | 31.6만 |
|---|
| 2026.07.10 | ₩58,574 | ₩59,028 | ₩58,267 | ₩59,028 | +0.78% | 18.5만 |
|---|
| 2026.07.09 | ₩58,280 | ₩58,721 | ₩57,946 | ₩58,627 | +0.60% | 18만 |
|---|
| 2026.07.08 | ₩57,171 | ₩57,919 | ₩57,038 | ₩57,879 | +1.24% | 28.5만 |
|---|
| 2026.07.07 | ₩57,759 | ₩57,886 | ₩57,170 | ₩57,666 | -0.16% | 28.9만 |
|---|
| 2026.07.06 | ₩57,946 | ₩58,420 | ₩57,826 | ₩58,267 | +0.55% | 27.6만 |
|---|
| 2026.07.02 | ₩58,147 | ₩58,500 | ₩56,991 | ₩57,439 | -1.22% | 37.8만 |
|---|
| 2026.07.01 | ₩58,133 | ₩58,561 | ₩57,889 | ₩58,173 | +0.07% | 41.4만 |
|---|
| 2026.06.30 | ₩57,679 | ₩58,554 | ₩57,557 | ₩58,440 | +1.32% | 94.6만 |
|---|
| 2026.06.29 | ₩56,944 | ₩57,692 | ₩56,503 | ₩57,652 | +1.24% | 131.1만 |
|---|
| 2026.06.26 | ₩55,916 | ₩56,757 | ₩55,755 | ₩56,357 | +0.79% | 64.6만 |
|---|
| 2026.06.25 | ₩56,958 | ₩56,958 | ₩55,996 | ₩56,223 | -1.29% | 71.2만 |
|---|
| 2026.06.24 | ₩56,931 | ₩57,612 | ₩56,731 | ₩56,864 | -0.12% | 74.3만 |
|---|
| 2026.06.23 | ₩57,011 | ₩57,452 | ₩56,851 | ₩56,851 | -0.28% | 43.9만 |
|---|
| 2026.06.22 | ₩58,360 | ₩58,634 | ₩57,793 | ₩57,853 | -0.87% | 64.9만 |
|---|
| 2026.06.18 | ₩58,360 | ₩58,521 | ₩57,893 | ₩58,400 | +0.07% | 48.7만 |
|---|
| 2026.06.17 | ₩58,507 | ₩58,601 | ₩57,505 | ₩57,692 | -1.39% | 69.2만 |
|---|
| 2026.06.16 | ₩58,681 | ₩58,768 | ₩58,354 | ₩58,400 | -0.48% | 40.1만 |
|---|
| 2026.06.15 | ₩58,494 | ₩59,001 | ₩58,414 | ₩58,841 | +0.59% | 55.8만 |
|---|
| 2026.06.12 | ₩57,626 | ₩57,706 | ₩56,931 | ₩57,492 | -0.23% | 28.5만 |
|---|
| 2026.06.11 | ₩56,731 | ₩57,585 | ₩56,223 | ₩57,425 | +1.22% | 62만 |
|---|
| 2026.06.10 | ₩57,145 | ₩57,572 | ₩56,437 | ₩56,437 | -1.24% | 64만 |
|---|
| 2026.06.09 | ₩58,387 | ₩58,734 | ₩56,236 | ₩57,599 | -1.35% | 60.6만 |
|---|
| 2026.06.08 | ₩58,440 | ₩58,614 | ₩57,986 | ₩58,040 | -0.69% | 33만 |
|---|
| 2026.06.05 | ₩59,496 | ₩59,549 | ₩57,746 | ₩57,933 | -2.63% | 50.6만 |
|---|
| 2026.06.04 | ₩59,456 | ₩60,123 | ₩59,362 | ₩59,990 | +0.90% | 59.8만 |
|---|
| 2026.06.03 | ₩60,511 | ₩60,542 | ₩59,850 | ₩59,936 | -0.95% | 178.3만 |
|---|
| 2026.06.02 | ₩60,658 | ₩60,845 | ₩60,444 | ₩60,618 | -0.07% | 26.9만 |
|---|
| 2026.06.01 | ₩60,391 | ₩60,952 | ₩60,391 | ₩60,751 | +0.60% | 42.9만 |
|---|
| 2026.05.29 | ₩60,043 | ₩60,457 | ₩60,030 | ₩60,297 | +0.42% | 35.3만 |
|---|
| 2026.05.28 | ₩59,429 | ₩59,963 | ₩59,269 | ₩59,963 | +0.90% | 37.4만 |
|---|
| 2026.05.27 | ₩59,415 | ₩59,469 | ₩59,208 | ₩59,389 | -0.04% | 37.4만 |
|---|
| 2026.05.26 | ₩59,309 | ₩59,629 | ₩59,202 | ₩59,375 | +0.11% | 39.2만 |
|---|
| 2026.05.22 | ₩59,188 | ₩59,402 | ₩58,935 | ₩59,015 | -0.29% | 48만 |
|---|
| 2026.05.21 | ₩58,654 | ₩59,162 | ₩58,454 | ₩58,908 | +0.43% | 34.8만 |
|---|
| 2026.05.20 | ₩58,320 | ₩58,915 | ₩58,207 | ₩58,854 | +0.92% | 34.1만 |
|---|
| 2026.05.19 | ₩58,440 | ₩58,607 | ₩58,013 | ₩58,213 | -0.39% | 19.4만 |
|---|
| 2026.05.18 | ₩58,948 | ₩59,015 | ₩58,213 | ₩58,654 | -0.50% | 34.5만 |
|---|
| 2026.05.15 | ₩59,122 | ₩59,389 | ₩58,601 | ₩58,921 | -0.34% | 36.8만 |
|---|
| 2026.05.14 | ₩59,095 | ₩59,709 | ₩59,095 | ₩59,616 | +0.88% | 27.4만 |
|---|
| 2026.05.13 | ₩58,454 | ₩59,142 | ₩58,180 | ₩58,948 | +0.85% | 24만 |
|---|
| 2026.05.12 | ₩58,427 | ₩58,534 | ₩57,833 | ₩58,414 | -0.02% | 34.6만 |
|---|
| 2026.05.11 | ₩58,200 | ₩58,841 | ₩58,200 | ₩58,561 | +0.62% | 33만 |
|---|
| 2026.05.08 | ₩58,240 | ₩58,614 | ₩58,240 | ₩58,521 | +0.48% | 42.4만 |
|---|
| 2026.05.07 | ₩58,360 | ₩58,654 | ₩57,986 | ₩58,147 | -0.37% | 77.1만 |
|---|
| 2026.05.06 | ₩57,425 | ₩58,088 | ₩57,278 | ₩58,053 | +1.09% | 46.6만 |
|---|
| 2026.05.05 | ₩56,891 | ₩57,149 | ₩56,878 | ₩57,024 | +0.23% | 24.6만 |
|---|
| 2026.05.04 | ₩56,691 | ₩56,918 | ₩56,276 | ₩56,624 | -0.12% | 26.9만 |
|---|
| 2026.05.01 | ₩56,717 | ₩57,044 | ₩56,677 | ₩56,717 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩56,370 | ₩56,417 | ₩55,567 | ₩56,276 | -0.17% | 32.7만 |
|---|
| 2026.04.29 | ₩56,049 | ₩56,164 | ₩55,769 | ₩56,089 | +0.07% | 38.7만 |
|---|
| 2026.04.28 | ₩55,983 | ₩56,183 | ₩55,742 | ₩56,143 | +0.29% | 32.8만 |
|---|
| 2026.04.27 | ₩56,170 | ₩56,544 | ₩56,124 | ₩56,517 | +0.62% | 33.3만 |
|---|
| 2026.04.24 | ₩55,782 | ₩56,390 | ₩55,635 | ₩56,343 | +1.01% | 40.1만 |
|---|
| 2026.04.23 | ₩55,969 | ₩56,096 | ₩55,081 | ₩55,582 | -0.69% | 36.7만 |
|---|
| 2026.04.22 | ₩55,862 | ₩56,296 | ₩55,749 | ₩56,263 | +0.72% | 40.2만 |
|---|
| 2026.04.21 | ₩55,862 | ₩56,036 | ₩55,335 | ₩55,448 | -0.74% | 41만 |
|---|
| 2026.04.20 | ₩55,836 | ₩55,905 | ₩55,448 | ₩55,822 | -0.02% | 40.2만 |
|---|
| 2026.04.17 | ₩55,689 | ₩56,156 | ₩55,682 | ₩55,956 | +0.48% | 65.1만 |
|---|
| 2026.04.16 | ₩55,341 | ₩55,381 | ₩54,914 | ₩55,221 | -0.22% | 44.9만 |
|---|
| 2026.04.15 | ₩54,460 | ₩55,255 | ₩54,460 | ₩55,248 | +1.45% | 112.2만 |
|---|
| 2026.04.14 | ₩53,605 | ₩54,299 | ₩53,605 | ₩54,286 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩52,523 | ₩53,338 | ₩52,403 | ₩53,338 | +1.55% | 50.1만 |
|---|
| 2026.04.10 | ₩52,710 | ₩52,897 | ₩52,550 | ₩52,670 | -0.08% | 42.7만 |
|---|
| 2026.04.09 | ₩52,135 | ₩52,576 | ₩51,868 | ₩52,496 | +0.69% | 45.2만 |
|---|
| 2026.04.08 | ₩52,563 | ₩52,656 | ₩51,895 | ₩52,162 | -0.76% | 82.4만 |
|---|
| 2026.04.07 | ₩50,559 | ₩50,826 | ₩49,845 | ₩50,826 | +0.53% | 92.3만 |
|---|
| 2026.04.06 | ₩50,613 | ₩50,867 | ₩50,439 | ₩50,733 | +0.24% | 45.3만 |
|---|
| 2026.04.02 | ₩49,718 | ₩50,679 | ₩49,531 | ₩50,519 | +1.61% | 45만 |
|---|
| 2026.04.01 | ₩50,479 | ₩50,933 | ₩50,346 | ₩50,599 | +0.24% | 56.5만 |
|---|
| 2026.03.31 | ₩48,809 | ₩50,185 | ₩48,809 | ₩50,078 | +2.60% | 59.9만 |
|---|
| 2026.03.30 | ₩48,876 | ₩48,930 | ₩47,988 | ₩48,195 | -1.39% | 83.7만 |
|---|
| 2026.03.27 | ₩49,304 | ₩49,310 | ₩48,409 | ₩48,502 | -1.63% | 116.5만 |
|---|
| 2026.03.26 | ₩50,359 | ₩50,519 | ₩49,584 | ₩49,598 | -1.51% | 52.2만 |
|---|
| 2026.03.25 | ₩51,000 | ₩51,214 | ₩50,666 | ₩50,800 | -0.39% | 98.4만 |
|---|
| 2026.03.24 | ₩50,586 | ₩50,780 | ₩50,332 | ₩50,452 | -0.26% | 111.8만 |
|---|
| 2026.03.23 | ₩51,027 | ₩51,481 | ₩50,773 | ₩50,947 | -0.16% | 75.1만 |
|---|
| 2026.03.20 | ₩50,960 | ₩50,960 | ₩49,905 | ₩50,225 | -1.44% | 50.5만 |
|---|
| 2026.03.19 | ₩50,947 | ₩51,422 | ₩50,760 | ₩51,160 | +0.42% | 156.9만 |
|---|
| 2026.03.18 | ₩51,989 | ₩52,162 | ₩51,341 | ₩51,374 | -1.18% | 470.4만 |
|---|
| 2026.03.17 | ₩52,282 | ₩52,544 | ₩52,049 | ₩52,109 | -0.33% | 83.6만 |
|---|
| 2026.03.16 | ₩51,922 | ₩52,376 | ₩51,828 | ₩52,069 | +0.28% | 49.3만 |
|---|
| 2026.03.13 | ₩52,202 | ₩52,456 | ₩51,351 | ₩51,401 | -1.54% | 47.1만 |
|---|
| 2026.03.12 | ₩52,590 | ₩52,638 | ₩52,015 | ₩52,015 | -1.09% | 124만 |
|---|
| 2026.03.11 | ₩53,057 | ₩53,384 | ₩52,723 | ₩53,004 | -0.10% | 64.2만 |
|---|
| 2026.03.10 | ₩53,030 | ₩53,418 | ₩52,710 | ₩52,950 | -0.15% | 65.1만 |
|---|
| 2026.03.09 | ₩51,948 | ₩53,164 | ₩51,668 | ₩53,057 | +2.13% | 70.3만 |
|---|
| 2026.03.06 | ₩52,416 | ₩52,857 | ₩52,244 | ₩52,416 | 0.00% | 369.6만 |
|---|
| 2026.03.05 | ₩52,937 | ₩53,364 | ₩52,563 | ₩53,111 | +0.33% | 86.1만 |
|---|
| 2026.03.04 | ₩52,737 | ₩53,311 | ₩52,683 | ₩53,097 | +0.68% | 40.8만 |
|---|
| 2026.03.03 | ₩52,095 | ₩52,750 | ₩51,681 | ₩52,536 | +0.85% | 111.2만 |
|---|
| 2026.03.02 | ₩52,055 | ₩53,137 | ₩52,002 | ₩52,910 | +1.64% | 103.7만 |
|---|
| 2026.02.27 | ₩52,603 | ₩52,950 | ₩52,550 | ₩52,830 | +0.43% | 36.4만 |
|---|
| 2026.02.26 | ₩53,805 | ₩53,805 | ₩52,763 | ₩53,298 | -0.94% | 69.7만 |
|---|
| 2026.02.25 | ₩53,458 | ₩53,893 | ₩53,458 | ₩53,832 | +0.70% | 51.1만 |
|---|
| 2026.02.24 | ₩52,550 | ₩53,255 | ₩52,365 | ₩53,177 | +1.19% | 33.7만 |
|---|
| 2026.02.23 | ₩53,177 | ₩53,298 | ₩52,376 | ₩52,590 | -1.11% | 86.4만 |
|---|
| 2026.02.20 | ₩52,603 | ₩53,431 | ₩52,603 | ₩53,311 | +1.35% | 64.4만 |
|---|
| 2026.02.19 | ₩52,750 | ₩52,990 | ₩52,570 | ₩52,843 | +0.18% | 58.8만 |
|---|
| 2026.02.18 | ₩52,763 | ₩53,258 | ₩52,656 | ₩52,990 | +0.43% | 54.9만 |
|---|
| 2026.02.17 | ₩52,189 | ₩52,890 | ₩51,882 | ₩52,656 | +0.90% | 66.8만 |
|---|
| 2026.02.13 | ₩52,750 | ₩52,863 | ₩52,222 | ₩52,349 | -0.76% | 52.2만 |
|---|
| 2026.02.12 | ₩53,832 | ₩53,879 | ₩52,550 | ₩52,656 | -2.18% | 61.8만 |
|---|
| 2026.02.11 | ₩54,393 | ₩54,393 | ₩53,431 | ₩53,645 | -1.38% | 104.4만 |
|---|
| 2026.02.10 | ₩54,326 | ₩54,420 | ₩53,879 | ₩53,952 | -0.69% | 111.3만 |
|---|
| 2026.02.09 | ₩53,698 | ₩54,388 | ₩53,565 | ₩54,206 | +0.95% | 44.5만 |
|---|
| 2026.02.06 | ₩52,990 | ₩53,885 | ₩52,884 | ₩53,765 | +1.46% | 55만 |
|---|
| 2026.02.05 | ₩53,004 | ₩53,258 | ₩52,469 | ₩52,630 | -0.71% | 50.5만 |
|---|
| 2026.02.04 | ₩54,046 | ₩54,072 | ₩52,950 | ₩53,485 | -1.04% | 90.9만 |
|---|
| 2026.02.03 | ₩55,074 | ₩55,074 | ₩53,538 | ₩53,966 | -2.01% | 53만 |
|---|
| 2026.02.02 | ₩54,513 | ₩55,201 | ₩54,513 | ₩55,021 | +0.93% | 45.4만 |
|---|
| 2026.01.30 | ₩54,847 | ₩55,074 | ₩54,513 | ₩54,740 | -0.19% | 42만 |
|---|
| 2026.01.29 | ₩55,248 | ₩55,295 | ₩54,059 | ₩55,101 | -0.27% | 89.2만 |
|---|
| 2026.01.28 | ₩55,649 | ₩55,649 | ₩55,154 | ₩55,381 | -0.48% | 46만 |
|---|
| 2026.01.27 | ₩55,502 | ₩55,682 | ₩55,328 | ₩55,528 | +0.05% | 36만 |
|---|
| 2026.01.26 | ₩54,767 | ₩55,288 | ₩54,727 | ₩55,128 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩54,607 | ₩54,961 | ₩54,446 | ₩54,700 | +0.17% | 53.8만 |
|---|
| 2026.01.22 | ₩54,633 | ₩54,714 | ₩54,406 | ₩54,593 | -0.07% | 62.7만 |
|---|
| 2026.01.21 | ₩53,752 | ₩54,533 | ₩53,525 | ₩54,166 | +0.77% | 92.2만 |
|---|
| 2026.01.20 | ₩54,019 | ₩54,286 | ₩53,565 | ₩53,645 | -0.69% | 99.4만 |
|---|
| 2026.01.16 | ₩55,341 | ₩55,355 | ₩54,914 | ₩54,967 | -0.68% | 66.3만 |
|---|
| 2026.01.15 | ₩55,515 | ₩55,528 | ₩55,007 | ₩55,088 | -0.77% | 80.7만 |
|---|
| 2026.01.14 | ₩55,488 | ₩55,510 | ₩54,627 | ₩55,034 | -0.82% | 60.2만 |
|---|
| 2026.01.13 | ₩55,929 | ₩56,017 | ₩55,528 | ₩55,796 | -0.24% | 61.5만 |
|---|
| 2026.01.12 | ₩55,515 | ₩56,109 | ₩55,515 | ₩55,902 | +0.70% | 50.9만 |
|---|
| 2026.01.09 | ₩55,689 | ₩55,983 | ₩55,475 | ₩55,862 | +0.31% | 51만 |
|---|
| 2026.01.08 | ₩56,076 | ₩56,076 | ₩55,415 | ₩55,649 | -0.76% | 165.7만 |
|---|
| 2026.01.07 | ₩55,942 | ₩56,477 | ₩55,862 | ₩56,129 | +0.33% | 29.3만 |
|---|
| 2026.01.06 | ₩55,689 | ₩55,942 | ₩55,495 | ₩55,849 | +0.29% | 49.6만 |
|---|
| 2026.01.05 | ₩55,889 | ₩55,983 | ₩55,588 | ₩55,662 | -0.41% | 45.4만 |
|---|
| 2026.01.02 | ₩56,063 | ₩56,357 | ₩55,275 | ₩55,568 | -0.88% | 51.5만 |
|---|
| 2025.12.31 | ₩56,196 | ₩56,196 | ₩55,702 | ₩55,702 | -0.88% | 30.3만 |
|---|
| 2025.12.30 | ₩56,196 | ₩56,314 | ₩56,103 | ₩56,143 | -0.10% | 35.6만 |
|---|
| 2025.12.29 | ₩56,223 | ₩56,343 | ₩56,083 | ₩56,250 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩56,544 | ₩56,704 | ₩56,470 | ₩56,517 | -0.05% | 24.8만 |
|---|
| 2025.12.24 | ₩56,330 | ₩56,570 | ₩56,330 | ₩56,503 | +0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩55,889 | ₩56,418 | ₩55,889 | ₩56,410 | +0.93% | 38만 |
|---|
| 2025.12.22 | ₩56,063 | ₩56,103 | ₩55,849 | ₩56,009 | -0.10% | 75.1만 |
|---|
| 2025.12.19 | ₩55,248 | ₩55,742 | ₩55,194 | ₩55,742 | +0.89% | 35.4만 |
|---|
| 2025.12.18 | ₩54,914 | ₩55,275 | ₩54,714 | ₩54,994 | +0.15% | 32.2만 |
|---|
| 2025.12.17 | ₩55,328 | ₩55,328 | ₩54,279 | ₩54,286 | -1.88% | 34.5만 |
|---|
| 2025.12.16 | ₩54,967 | ₩55,355 | ₩54,774 | ₩55,208 | +0.44% | 68.9만 |
|---|
| 2025.12.15 | ₩55,662 | ₩55,662 | ₩54,994 | ₩55,101 | -1.01% | 35.3만 |
|---|
| 2025.12.12 | ₩56,023 | ₩56,089 | ₩55,088 | ₩55,328 | -1.24% | 33.2만 |
|---|
| 2025.12.11 | ₩56,023 | ₩56,290 | ₩55,522 | ₩56,236 | +0.38% | 31만 |
|---|
| 2025.12.10 | ₩56,103 | ₩56,410 | ₩55,822 | ₩56,276 | +0.31% | 75.7만 |
|---|
| 2025.12.09 | ₩56,089 | ₩56,323 | ₩56,036 | ₩56,210 | +0.21% | 31.2만 |
|---|
| 2025.12.08 | ₩56,357 | ₩56,517 | ₩55,996 | ₩56,196 | -0.28% | 44.8만 |
|---|
| 2025.12.05 | ₩56,170 | ₩56,477 | ₩56,103 | ₩56,290 | +0.21% | 53.9만 |
|---|
| 2025.12.04 | ₩56,196 | ₩56,196 | ₩55,796 | ₩56,089 | -0.19% | 46.1만 |
|---|
| 2025.12.03 | ₩55,862 | ₩56,116 | ₩55,629 | ₩55,996 | +0.24% | 56.8만 |
|---|
| 2025.12.02 | ₩56,049 | ₩56,357 | ₩55,862 | ₩56,049 | 0.00% | 88.6만 |
|---|
| 2025.12.01 | ₩55,488 | ₩55,964 | ₩55,442 | ₩55,809 | +0.58% | 182.4만 |
|---|
| 2025.11.28 | ₩55,862 | ₩56,009 | ₩55,762 | ₩55,996 | +0.24% | 39.6만 |
|---|
| 2025.11.26 | ₩55,662 | ₩55,949 | ₩55,468 | ₩55,796 | +0.24% | 102.9만 |
|---|
| 2025.11.25 | ₩54,820 | ₩55,455 | ₩54,406 | ₩55,341 | +0.95% | 69만 |
|---|
| 2025.11.24 | ₩54,126 | ₩55,021 | ₩54,126 | ₩54,941 | +1.51% | 43.6만 |
|---|
| 2025.11.21 | ₩53,525 | ₩54,259 | ₩52,855 | ₩53,672 | +0.27% | 55.4만 |
|---|
| 2025.11.20 | ₩55,582 | ₩55,769 | ₩53,258 | ₩53,338 | -4.04% | 43.3만 |
|---|
| 2025.11.19 | ₩54,179 | ₩54,967 | ₩54,016 | ₩54,420 | +0.44% | 34.6만 |
|---|
| 2025.11.18 | ₩54,366 | ₩54,580 | ₩53,738 | ₩54,112 | -0.47% | 75.9만 |
|---|
| 2025.11.17 | ₩54,981 | ₩55,515 | ₩54,429 | ₩54,754 | -0.41% | 42.3만 |
|---|
| 2025.11.14 | ₩54,393 | ₩55,689 | ₩54,233 | ₩55,315 | +1.69% | 70.9만 |
|---|
| 2025.11.13 | ₩56,103 | ₩56,103 | ₩55,034 | ₩55,208 | -1.60% | 54.7만 |
|---|
| 2025.11.12 | ₩56,650 | ₩56,757 | ₩56,023 | ₩56,383 | -0.47% | 31.2만 |
|---|
| 2025.11.11 | ₩56,196 | ₩56,530 | ₩56,009 | ₩56,477 | +0.50% | 42.7만 |
|---|
| 2025.11.10 | ₩56,009 | ₩56,550 | ₩55,889 | ₩56,437 | +0.76% | 43.2만 |
|---|
| 2025.11.07 | ₩55,061 | ₩55,241 | ₩54,233 | ₩55,208 | +0.27% | 78.7만 |
|---|
| 2025.11.06 | ₩56,223 | ₩56,223 | ₩55,248 | ₩55,395 | -1.47% | 28.6만 |
|---|
| 2025.11.05 | ₩56,063 | ₩56,670 | ₩55,942 | ₩56,263 | +0.36% | 26.5만 |
|---|
| 2025.11.04 | ₩56,330 | ₩56,677 | ₩56,069 | ₩56,103 | -0.40% | 50.2만 |
|---|
| 2025.11.03 | ₩57,358 | ₩57,459 | ₩56,984 | ₩57,145 | -0.37% | 34.8만 |
|---|
| 2025.10.31 | ₩57,372 | ₩57,398 | ₩56,711 | ₩56,904 | -0.81% | 26.5만 |
|---|
| 2025.10.30 | ₩57,211 | ₩57,217 | ₩56,637 | ₩56,677 | -0.93% | 40.9만 |
|---|
| 2025.10.29 | ₩57,572 | ₩57,732 | ₩57,158 | ₩57,599 | +0.05% | 41.9만 |
|---|
| 2025.10.28 | ₩57,078 | ₩57,461 | ₩56,864 | ₩57,278 | +0.35% | 42.5만 |
|---|
| 2025.10.27 | ₩56,370 | ₩56,791 | ₩56,370 | ₩56,704 | +0.59% | 89.1만 |
|---|
| 2025.10.24 | ₩55,635 | ₩55,872 | ₩55,582 | ₩55,675 | +0.07% | 51.9만 |
|---|
| 2025.10.23 | ₩54,727 | ₩55,301 | ₩54,720 | ₩55,208 | +0.88% | 30.4만 |
|---|
| 2025.10.22 | ₩55,381 | ₩55,381 | ₩54,233 | ₩54,740 | -1.16% | 165.7만 |
|---|
| 2025.10.21 | ₩55,221 | ₩55,335 | ₩55,074 | ₩55,235 | +0.02% | 76만 |
|---|
| 2025.10.20 | ₩54,767 | ₩55,324 | ₩54,767 | ₩55,168 | +0.73% | 41.6만 |
|---|
| 2025.10.17 | ₩54,032 | ₩54,680 | ₩53,872 | ₩54,513 | +0.89% | 26.3만 |
|---|
| 2025.10.16 | ₩54,620 | ₩54,881 | ₩53,832 | ₩54,193 | -0.78% | 48.5만 |
|---|
| 2025.10.15 | ₩54,740 | ₩54,927 | ₩53,899 | ₩54,406 | -0.61% | 46.1만 |
|---|
| 2025.10.14 | ₩54,059 | ₩54,627 | ₩53,551 | ₩54,233 | +0.32% | 47.8만 |
|---|
| 2025.10.13 | ₩54,460 | ₩54,714 | ₩54,193 | ₩54,660 | +0.37% | 113.2만 |
|---|
| 2025.10.10 | ₩55,368 | ₩55,542 | ₩53,531 | ₩53,578 | -3.23% | 52.5만 |
|---|