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 | ₩61,434 | ₩61,434 | ₩61,114 | ₩61,341 | -0.15% | 21.1만 |
| 2026.10.08 | ₩61,408 | ₩61,601 | ₩60,634 | ₩60,954 | -0.74% | 87.2만 |
| 2026.10.07 | ₩61,408 | ₩61,755 | ₩61,261 | ₩61,701 | +0.48% | 47.5만 |
| 2026.10.06 | ₩61,941 | ₩62,195 | ₩61,808 | ₩61,875 | -0.11% | 40.9만 |
| 2026.10.05 | ₩61,114 | ₩61,721 | ₩61,108 | ₩61,568 | +0.74% | 49.2만 |
| 2026.10.02 | ₩61,088 | ₩61,368 | ₩60,834 | ₩61,007 | -0.13% | 54.7만 |
| 2026.10.01 | ₩60,434 | ₩60,567 | ₩59,900 | ₩60,380 | -0.09% | 34.6만 |
| 2026.09.30 | ₩60,327 | ₩60,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,154 |
| -0.29% |
| 46.4만 |
| 2026.09.29 | ₩60,527 | ₩60,527 | ₩60,000 | ₩60,154 | -0.62% | 38.8만 |
|---|
| 2026.09.28 | ₩60,354 | ₩60,447 | ₩59,807 | ₩60,114 | -0.40% | 33.6만 |
|---|
| 2026.09.25 | ₩60,420 | ₩60,626 | ₩60,152 | ₩60,541 | +0.20% | 18.9만 |
|---|
| 2026.09.24 | ₩59,607 | ₩60,327 | ₩59,607 | ₩60,194 | +0.98% | 33.4만 |
|---|
| 2026.09.23 | ₩60,714 | ₩60,771 | ₩59,980 | ₩60,140 | -0.94% | 43.2만 |
|---|
| 2026.09.22 | ₩60,621 | ₩60,867 | ₩60,594 | ₩60,714 | +0.15% | 23.7만 |
|---|
| 2026.09.21 | ₩59,673 | ₩60,701 | ₩59,627 | ₩60,594 | +1.54% | 40.9만 |
|---|
| 2026.09.18 | ₩59,233 | ₩59,273 | ₩58,800 | ₩59,246 | +0.02% | 22만 |
|---|
| 2026.09.17 | ₩59,033 | ₩59,033 | ₩58,773 | ₩58,980 | -0.09% | 31.8만 |
|---|
| 2026.09.16 | ₩58,326 | ₩58,606 | ₩57,639 | ₩58,006 | -0.55% | 37.7만 |
|---|
| 2026.09.15 | ₩58,286 | ₩58,339 | ₩57,886 | ₩58,032 | -0.43% | 31.6만 |
|---|
| 2026.09.14 | ₩57,912 | ₩58,499 | ₩57,792 | ₩58,273 | +0.62% | 37.6만 |
|---|
| 2026.09.11 | ₩58,846 | ₩59,086 | ₩58,793 | ₩58,806 | -0.07% | 18.4만 |
|---|
| 2026.09.10 | ₩58,326 | ₩58,473 | ₩58,086 | ₩58,273 | -0.09% | 26.8만 |
|---|
| 2026.09.09 | ₩58,953 | ₩59,000 | ₩58,666 | ₩58,820 | -0.23% | 35.7만 |
|---|
| 2026.09.08 | ₩59,433 | ₩59,433 | ₩59,006 | ₩59,100 | -0.56% | 43.6만 |
|---|
| 2026.09.04 | ₩59,460 | ₩59,580 | ₩59,173 | ₩59,327 | -0.22% | 42.3만 |
|---|
| 2026.09.03 | ₩58,780 | ₩59,453 | ₩58,740 | ₩59,353 | +0.98% | 22.7만 |
|---|
| 2026.09.02 | ₩58,299 | ₩58,659 | ₩58,173 | ₩58,579 | +0.48% | 29.5만 |
|---|
| 2026.09.01 | ₩58,179 | ₩58,566 | ₩57,992 | ₩58,206 | +0.05% | 26.4만 |
|---|
| 2026.08.31 | ₩58,673 | ₩58,906 | ₩58,489 | ₩58,860 | +0.32% | 25.9만 |
|---|
| 2026.08.28 | ₩59,313 | ₩59,587 | ₩58,753 | ₩58,806 | -0.85% | 25.9만 |
|---|
| 2026.08.27 | ₩59,020 | ₩59,400 | ₩58,846 | ₩59,380 | +0.61% | 27.9만 |
|---|
| 2026.08.26 | ₩58,206 | ₩58,386 | ₩58,019 | ₩58,219 | +0.02% | 26.6만 |
|---|
| 2026.08.25 | ₩58,433 | ₩58,553 | ₩58,046 | ₩58,326 | -0.18% | 34.1만 |
|---|
| 2026.08.24 | ₩58,246 | ₩58,246 | ₩57,746 | ₩57,959 | -0.49% | 22.8만 |
|---|
| 2026.08.21 | ₩58,686 | ₩58,726 | ₩58,259 | ₩58,519 | -0.28% | 20.7만 |
|---|
| 2026.08.20 | ₩58,539 | ₩58,726 | ₩58,179 | ₩58,259 | -0.48% | 61.8만 |
|---|
| 2026.08.19 | ₩59,086 | ₩59,153 | ₩58,433 | ₩58,673 | -0.70% | 33.7만 |
|---|
| 2026.08.18 | ₩59,100 | ₩59,193 | ₩58,806 | ₩58,953 | -0.25% | 71.6만 |
|---|
| 2026.08.17 | ₩60,127 | ₩60,228 | ₩59,847 | ₩59,860 | -0.44% | 71.6만 |
|---|
| 2026.08.14 | ₩60,247 | ₩60,254 | ₩59,813 | ₩59,954 | -0.49% | 19.1만 |
|---|
| 2026.08.13 | ₩59,673 | ₩60,252 | ₩59,673 | ₩60,100 | +0.72% | 114.5만 |
|---|
| 2026.08.12 | ₩59,660 | ₩59,660 | ₩59,393 | ₩59,433 | -0.38% | 20만 |
|---|
| 2026.08.11 | ₩59,553 | ₩59,627 | ₩58,900 | ₩58,993 | -0.94% | 21.4만 |
|---|
| 2026.08.10 | ₩59,540 | ₩59,713 | ₩59,246 | ₩59,313 | -0.38% | 29.4만 |
|---|
| 2026.08.07 | ₩59,580 | ₩59,620 | ₩59,113 | ₩59,553 | -0.04% | 21.4만 |
|---|
| 2026.08.06 | ₩58,846 | ₩59,473 | ₩58,786 | ₩59,046 | +0.34% | 53.2만 |
|---|
| 2026.08.05 | ₩59,887 | ₩60,127 | ₩59,186 | ₩59,186 | -1.17% | 34.9만 |
|---|
| 2026.08.04 | ₩58,379 | ₩59,620 | ₩58,379 | ₩59,433 | +1.81% | 39.4만 |
|---|
| 2026.08.03 | ₩56,672 | ₩58,032 | ₩56,645 | ₩57,859 | +2.10% | 28.2만 |
|---|
| 2026.07.31 | ₩56,778 | ₩56,976 | ₩55,831 | ₩56,752 | -0.05% | 25.9만 |
|---|
| 2026.07.30 | ₩55,644 | ₩56,312 | ₩55,498 | ₩56,231 | +1.05% | 42.3만 |
|---|
| 2026.07.29 | ₩55,711 | ₩56,111 | ₩54,657 | ₩54,657 | -1.89% | 33.1만 |
|---|
| 2026.07.28 | ₩55,538 | ₩55,931 | ₩54,904 | ₩55,738 | +0.36% | 41.6만 |
|---|
| 2026.07.27 | ₩56,858 | ₩56,936 | ₩55,524 | ₩55,991 | -1.53% | 65만 |
|---|
| 2026.07.24 | ₩56,538 | ₩56,892 | ₩56,058 | ₩56,298 | -0.42% | 27.8만 |
|---|
| 2026.07.23 | ₩56,805 | ₩57,112 | ₩56,332 | ₩56,738 | -0.12% | 35.9만 |
|---|
| 2026.07.22 | ₩57,512 | ₩58,113 | ₩57,435 | ₩57,712 | +0.35% | 24.5만 |
|---|
| 2026.07.21 | ₩57,739 | ₩58,006 | ₩57,499 | ₩57,912 | +0.30% | 24만 |
|---|
| 2026.07.20 | ₩57,539 | ₩57,806 | ₩57,032 | ₩57,085 | -0.79% | 30.1만 |
|---|
| 2026.07.17 | ₩56,552 | ₩57,512 | ₩56,191 | ₩57,019 | +0.83% | 34.5만 |
|---|
| 2026.07.16 | ₩58,353 | ₩58,446 | ₩57,445 | ₩57,699 | -1.12% | 23.8만 |
|---|
| 2026.07.15 | ₩58,913 | ₩58,913 | ₩58,099 | ₩58,820 | -0.16% | 29.1만 |
|---|
| 2026.07.14 | ₩58,473 | ₩58,753 | ₩58,133 | ₩58,619 | +0.25% | 43.9만 |
|---|
| 2026.07.13 | ₩58,366 | ₩58,519 | ₩57,812 | ₩57,912 | -0.78% | 31.6만 |
|---|
| 2026.07.10 | ₩58,499 | ₩58,953 | ₩58,193 | ₩58,953 | +0.78% | 18.5만 |
|---|
| 2026.07.09 | ₩58,206 | ₩58,646 | ₩57,872 | ₩58,553 | +0.60% | 18만 |
|---|
| 2026.07.08 | ₩57,099 | ₩57,846 | ₩56,965 | ₩57,806 | +1.24% | 28.5만 |
|---|
| 2026.07.07 | ₩57,686 | ₩57,812 | ₩57,097 | ₩57,592 | -0.16% | 28.9만 |
|---|
| 2026.07.06 | ₩57,872 | ₩58,346 | ₩57,752 | ₩58,193 | +0.55% | 27.6만 |
|---|
| 2026.07.02 | ₩58,073 | ₩58,426 | ₩56,919 | ₩57,365 | -1.22% | 37.8만 |
|---|
| 2026.07.01 | ₩58,059 | ₩58,486 | ₩57,815 | ₩58,099 | +0.07% | 41.4만 |
|---|
| 2026.06.30 | ₩57,606 | ₩58,479 | ₩57,484 | ₩58,366 | +1.32% | 94.6만 |
|---|
| 2026.06.29 | ₩56,872 | ₩57,619 | ₩56,432 | ₩57,579 | +1.24% | 131.1만 |
|---|
| 2026.06.26 | ₩55,845 | ₩56,685 | ₩55,685 | ₩56,285 | +0.79% | 64.6만 |
|---|
| 2026.06.25 | ₩56,885 | ₩56,885 | ₩55,925 | ₩56,151 | -1.29% | 71.2만 |
|---|
| 2026.06.24 | ₩56,858 | ₩57,539 | ₩56,658 | ₩56,792 | -0.12% | 74.3만 |
|---|
| 2026.06.23 | ₩56,939 | ₩57,379 | ₩56,778 | ₩56,778 | -0.28% | 43.9만 |
|---|
| 2026.06.22 | ₩58,286 | ₩58,559 | ₩57,719 | ₩57,779 | -0.87% | 64.9만 |
|---|
| 2026.06.18 | ₩58,286 | ₩58,446 | ₩57,819 | ₩58,326 | +0.07% | 48.7만 |
|---|
| 2026.06.17 | ₩58,433 | ₩58,526 | ₩57,432 | ₩57,619 | -1.39% | 69.2만 |
|---|
| 2026.06.16 | ₩58,606 | ₩58,693 | ₩58,279 | ₩58,326 | -0.48% | 40.1만 |
|---|
| 2026.06.15 | ₩58,419 | ₩58,926 | ₩58,339 | ₩58,766 | +0.59% | 55.8만 |
|---|
| 2026.06.12 | ₩57,552 | ₩57,632 | ₩56,858 | ₩57,419 | -0.23% | 28.5만 |
|---|
| 2026.06.11 | ₩56,658 | ₩57,512 | ₩56,151 | ₩57,352 | +1.22% | 62만 |
|---|
| 2026.06.10 | ₩57,072 | ₩57,499 | ₩56,365 | ₩56,365 | -1.24% | 64만 |
|---|
| 2026.06.09 | ₩58,313 | ₩58,659 | ₩56,165 | ₩57,526 | -1.35% | 60.6만 |
|---|
| 2026.06.08 | ₩58,366 | ₩58,539 | ₩57,912 | ₩57,966 | -0.69% | 33만 |
|---|
| 2026.06.05 | ₩59,420 | ₩59,473 | ₩57,672 | ₩57,859 | -2.63% | 50.6만 |
|---|
| 2026.06.04 | ₩59,380 | ₩60,047 | ₩59,287 | ₩59,914 | +0.90% | 59.8만 |
|---|
| 2026.06.03 | ₩60,434 | ₩60,465 | ₩59,773 | ₩59,860 | -0.95% | 178.3만 |
|---|
| 2026.06.02 | ₩60,581 | ₩60,767 | ₩60,367 | ₩60,541 | -0.07% | 26.9만 |
|---|
| 2026.06.01 | ₩60,314 | ₩60,874 | ₩60,314 | ₩60,674 | +0.60% | 42.9만 |
|---|
| 2026.05.29 | ₩59,967 | ₩60,380 | ₩59,954 | ₩60,220 | +0.42% | 35.3만 |
|---|
| 2026.05.28 | ₩59,353 | ₩59,887 | ₩59,193 | ₩59,887 | +0.90% | 37.4만 |
|---|
| 2026.05.27 | ₩59,340 | ₩59,393 | ₩59,133 | ₩59,313 | -0.04% | 37.4만 |
|---|
| 2026.05.26 | ₩59,233 | ₩59,553 | ₩59,126 | ₩59,300 | +0.11% | 39.2만 |
|---|
| 2026.05.22 | ₩59,113 | ₩59,327 | ₩58,860 | ₩58,940 | -0.29% | 48만 |
|---|
| 2026.05.21 | ₩58,579 | ₩59,086 | ₩58,379 | ₩58,833 | +0.43% | 34.8만 |
|---|
| 2026.05.20 | ₩58,246 | ₩58,840 | ₩58,133 | ₩58,780 | +0.92% | 34.1만 |
|---|
| 2026.05.19 | ₩58,366 | ₩58,533 | ₩57,939 | ₩58,139 | -0.39% | 19.4만 |
|---|
| 2026.05.18 | ₩58,873 | ₩58,940 | ₩58,139 | ₩58,579 | -0.50% | 34.5만 |
|---|
| 2026.05.15 | ₩59,046 | ₩59,313 | ₩58,526 | ₩58,846 | -0.34% | 36.8만 |
|---|
| 2026.05.14 | ₩59,020 | ₩59,633 | ₩59,020 | ₩59,540 | +0.88% | 27.4만 |
|---|
| 2026.05.13 | ₩58,379 | ₩59,066 | ₩58,106 | ₩58,873 | +0.85% | 24만 |
|---|
| 2026.05.12 | ₩58,353 | ₩58,459 | ₩57,759 | ₩58,339 | -0.02% | 34.6만 |
|---|
| 2026.05.11 | ₩58,126 | ₩58,766 | ₩58,126 | ₩58,486 | +0.62% | 33만 |
|---|
| 2026.05.08 | ₩58,166 | ₩58,539 | ₩58,166 | ₩58,446 | +0.48% | 42.4만 |
|---|
| 2026.05.07 | ₩58,286 | ₩58,579 | ₩57,912 | ₩58,073 | -0.37% | 77.1만 |
|---|
| 2026.05.06 | ₩57,352 | ₩58,014 | ₩57,205 | ₩57,979 | +1.09% | 46.6만 |
|---|
| 2026.05.05 | ₩56,818 | ₩57,076 | ₩56,805 | ₩56,952 | +0.23% | 24.6만 |
|---|
| 2026.05.04 | ₩56,618 | ₩56,845 | ₩56,205 | ₩56,552 | -0.12% | 26.9만 |
|---|
| 2026.05.01 | ₩56,645 | ₩56,972 | ₩56,605 | ₩56,645 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩56,298 | ₩56,345 | ₩55,496 | ₩56,205 | -0.17% | 32.7만 |
|---|
| 2026.04.29 | ₩55,978 | ₩56,093 | ₩55,698 | ₩56,018 | +0.07% | 38.7만 |
|---|
| 2026.04.28 | ₩55,911 | ₩56,111 | ₩55,671 | ₩56,071 | +0.29% | 32.8만 |
|---|
| 2026.04.27 | ₩56,098 | ₩56,472 | ₩56,053 | ₩56,445 | +0.62% | 33.3만 |
|---|
| 2026.04.24 | ₩55,711 | ₩56,318 | ₩55,564 | ₩56,271 | +1.01% | 40.1만 |
|---|
| 2026.04.23 | ₩55,898 | ₩56,025 | ₩55,011 | ₩55,511 | -0.69% | 36.7만 |
|---|
| 2026.04.22 | ₩55,791 | ₩56,225 | ₩55,678 | ₩56,191 | +0.72% | 40.2만 |
|---|
| 2026.04.21 | ₩55,791 | ₩55,965 | ₩55,264 | ₩55,378 | -0.74% | 41만 |
|---|
| 2026.04.20 | ₩55,765 | ₩55,834 | ₩55,378 | ₩55,751 | -0.02% | 40.2만 |
|---|
| 2026.04.17 | ₩55,618 | ₩56,085 | ₩55,611 | ₩55,885 | +0.48% | 65.1만 |
|---|
| 2026.04.16 | ₩55,271 | ₩55,311 | ₩54,844 | ₩55,151 | -0.22% | 44.9만 |
|---|
| 2026.04.15 | ₩54,390 | ₩55,184 | ₩54,390 | ₩55,178 | +1.45% | 112.2만 |
|---|
| 2026.04.14 | ₩53,537 | ₩54,230 | ₩53,537 | ₩54,217 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩52,456 | ₩53,270 | ₩52,336 | ₩53,270 | +1.55% | 50.1만 |
|---|
| 2026.04.10 | ₩52,643 | ₩52,830 | ₩52,483 | ₩52,603 | -0.08% | 42.7만 |
|---|
| 2026.04.09 | ₩52,069 | ₩52,509 | ₩51,802 | ₩52,429 | +0.69% | 45.2만 |
|---|
| 2026.04.08 | ₩52,496 | ₩52,589 | ₩51,829 | ₩52,096 | -0.76% | 82.4만 |
|---|
| 2026.04.07 | ₩50,495 | ₩50,762 | ₩49,781 | ₩50,762 | +0.53% | 92.3만 |
|---|
| 2026.04.06 | ₩50,548 | ₩50,802 | ₩50,375 | ₩50,668 | +0.24% | 45.3만 |
|---|
| 2026.04.02 | ₩49,654 | ₩50,615 | ₩49,468 | ₩50,455 | +1.61% | 45만 |
|---|
| 2026.04.01 | ₩50,415 | ₩50,868 | ₩50,281 | ₩50,535 | +0.24% | 56.5만 |
|---|
| 2026.03.31 | ₩48,747 | ₩50,121 | ₩48,747 | ₩50,015 | +2.60% | 59.9만 |
|---|
| 2026.03.30 | ₩48,814 | ₩48,867 | ₩47,927 | ₩48,134 | -1.39% | 83.7만 |
|---|
| 2026.03.27 | ₩49,241 | ₩49,248 | ₩48,347 | ₩48,440 | -1.63% | 116.5만 |
|---|
| 2026.03.26 | ₩50,295 | ₩50,455 | ₩49,521 | ₩49,534 | -1.51% | 52.2만 |
|---|
| 2026.03.25 | ₩50,935 | ₩51,149 | ₩50,602 | ₩50,735 | -0.39% | 98.4만 |
|---|
| 2026.03.24 | ₩50,522 | ₩50,715 | ₩50,268 | ₩50,388 | -0.26% | 111.8만 |
|---|
| 2026.03.23 | ₩50,962 | ₩51,415 | ₩50,708 | ₩50,882 | -0.16% | 75.1만 |
|---|
| 2026.03.20 | ₩50,895 | ₩50,895 | ₩49,841 | ₩50,161 | -1.44% | 50.5만 |
|---|
| 2026.03.19 | ₩50,882 | ₩51,357 | ₩50,695 | ₩51,095 | +0.42% | 156.9만 |
|---|
| 2026.03.18 | ₩51,922 | ₩52,096 | ₩51,275 | ₩51,309 | -1.18% | 470.4만 |
|---|
| 2026.03.17 | ₩52,216 | ₩52,477 | ₩51,982 | ₩52,042 | -0.33% | 83.6만 |
|---|
| 2026.03.16 | ₩51,856 | ₩52,309 | ₩51,762 | ₩52,002 | +0.28% | 49.3만 |
|---|
| 2026.03.13 | ₩52,136 | ₩52,389 | ₩51,286 | ₩51,335 | -1.54% | 47.1만 |
|---|
| 2026.03.12 | ₩52,523 | ₩52,571 | ₩51,949 | ₩51,949 | -1.09% | 124만 |
|---|
| 2026.03.11 | ₩52,990 | ₩53,317 | ₩52,656 | ₩52,936 | -0.10% | 64.2만 |
|---|
| 2026.03.10 | ₩52,963 | ₩53,350 | ₩52,643 | ₩52,883 | -0.15% | 65.1만 |
|---|
| 2026.03.09 | ₩51,882 | ₩53,096 | ₩51,602 | ₩52,990 | +2.13% | 70.3만 |
|---|
| 2026.03.06 | ₩52,349 | ₩52,790 | ₩52,177 | ₩52,349 | 0.00% | 369.6만 |
|---|
| 2026.03.05 | ₩52,870 | ₩53,296 | ₩52,496 | ₩53,043 | +0.33% | 86.1만 |
|---|
| 2026.03.04 | ₩52,669 | ₩53,243 | ₩52,616 | ₩53,030 | +0.68% | 40.8만 |
|---|
| 2026.03.03 | ₩52,029 | ₩52,683 | ₩51,616 | ₩52,469 | +0.85% | 111.2만 |
|---|
| 2026.03.02 | ₩51,989 | ₩53,070 | ₩51,936 | ₩52,843 | +1.64% | 103.7만 |
|---|
| 2026.02.27 | ₩52,536 | ₩52,883 | ₩52,483 | ₩52,763 | +0.43% | 36.4만 |
|---|
| 2026.02.26 | ₩53,737 | ₩53,737 | ₩52,696 | ₩53,230 | -0.94% | 69.7만 |
|---|
| 2026.02.25 | ₩53,390 | ₩53,825 | ₩53,390 | ₩53,763 | +0.70% | 51.1만 |
|---|
| 2026.02.24 | ₩52,483 | ₩53,187 | ₩52,299 | ₩53,110 | +1.19% | 33.7만 |
|---|
| 2026.02.23 | ₩53,110 | ₩53,230 | ₩52,309 | ₩52,523 | -1.11% | 86.4만 |
|---|
| 2026.02.20 | ₩52,536 | ₩53,363 | ₩52,536 | ₩53,243 | +1.35% | 64.4만 |
|---|
| 2026.02.19 | ₩52,683 | ₩52,923 | ₩52,503 | ₩52,776 | +0.18% | 58.8만 |
|---|
| 2026.02.18 | ₩52,696 | ₩53,190 | ₩52,589 | ₩52,923 | +0.43% | 54.9만 |
|---|
| 2026.02.17 | ₩52,123 | ₩52,823 | ₩51,816 | ₩52,589 | +0.90% | 66.8만 |
|---|
| 2026.02.13 | ₩52,683 | ₩52,796 | ₩52,156 | ₩52,283 | -0.76% | 52.2만 |
|---|
| 2026.02.12 | ₩53,763 | ₩53,810 | ₩52,483 | ₩52,589 | -2.18% | 61.8만 |
|---|
| 2026.02.11 | ₩54,324 | ₩54,324 | ₩53,363 | ₩53,577 | -1.38% | 104.4만 |
|---|
| 2026.02.10 | ₩54,257 | ₩54,350 | ₩53,810 | ₩53,883 | -0.69% | 111.3만 |
|---|
| 2026.02.09 | ₩53,630 | ₩54,318 | ₩53,497 | ₩54,137 | +0.95% | 44.5만 |
|---|
| 2026.02.06 | ₩52,923 | ₩53,817 | ₩52,816 | ₩53,697 | +1.46% | 55만 |
|---|
| 2026.02.05 | ₩52,936 | ₩53,190 | ₩52,403 | ₩52,563 | -0.71% | 50.5만 |
|---|
| 2026.02.04 | ₩53,977 | ₩54,004 | ₩52,883 | ₩53,417 | -1.04% | 90.9만 |
|---|
| 2026.02.03 | ₩55,004 | ₩55,004 | ₩53,470 | ₩53,897 | -2.01% | 53만 |
|---|
| 2026.02.02 | ₩54,444 | ₩55,131 | ₩54,444 | ₩54,951 | +0.93% | 45.4만 |
|---|
| 2026.01.30 | ₩54,777 | ₩55,004 | ₩54,444 | ₩54,671 | -0.19% | 42만 |
|---|
| 2026.01.29 | ₩55,178 | ₩55,224 | ₩53,990 | ₩55,031 | -0.27% | 89.2만 |
|---|
| 2026.01.28 | ₩55,578 | ₩55,578 | ₩55,084 | ₩55,311 | -0.48% | 46만 |
|---|
| 2026.01.27 | ₩55,431 | ₩55,611 | ₩55,258 | ₩55,458 | +0.05% | 36만 |
|---|
| 2026.01.26 | ₩54,697 | ₩55,218 | ₩54,657 | ₩55,057 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩54,537 | ₩54,891 | ₩54,377 | ₩54,631 | +0.17% | 53.8만 |
|---|
| 2026.01.22 | ₩54,564 | ₩54,644 | ₩54,337 | ₩54,524 | -0.07% | 62.7만 |
|---|
| 2026.01.21 | ₩53,683 | ₩54,464 | ₩53,457 | ₩54,097 | +0.77% | 92.2만 |
|---|
| 2026.01.20 | ₩53,950 | ₩54,217 | ₩53,497 | ₩53,577 | -0.69% | 99.4만 |
|---|
| 2026.01.16 | ₩55,271 | ₩55,284 | ₩54,844 | ₩54,897 | -0.68% | 66.3만 |
|---|
| 2026.01.15 | ₩55,444 | ₩55,458 | ₩54,937 | ₩55,017 | -0.77% | 80.7만 |
|---|
| 2026.01.14 | ₩55,418 | ₩55,439 | ₩54,557 | ₩54,964 | -0.82% | 60.2만 |
|---|
| 2026.01.13 | ₩55,858 | ₩55,946 | ₩55,458 | ₩55,725 | -0.24% | 61.5만 |
|---|
| 2026.01.12 | ₩55,444 | ₩56,038 | ₩55,444 | ₩55,831 | +0.70% | 50.9만 |
|---|
| 2026.01.09 | ₩55,618 | ₩55,911 | ₩55,404 | ₩55,791 | +0.31% | 51만 |
|---|
| 2026.01.08 | ₩56,005 | ₩56,005 | ₩55,344 | ₩55,578 | -0.76% | 165.7만 |
|---|
| 2026.01.07 | ₩55,871 | ₩56,405 | ₩55,791 | ₩56,058 | +0.33% | 29.3만 |
|---|
| 2026.01.06 | ₩55,618 | ₩55,871 | ₩55,424 | ₩55,778 | +0.29% | 49.6만 |
|---|
| 2026.01.05 | ₩55,818 | ₩55,911 | ₩55,518 | ₩55,591 | -0.41% | 45.4만 |
|---|
| 2026.01.02 | ₩55,991 | ₩56,285 | ₩55,204 | ₩55,498 | -0.88% | 51.5만 |
|---|
| 2025.12.31 | ₩56,125 | ₩56,125 | ₩55,631 | ₩55,631 | -0.88% | 30.3만 |
|---|
| 2025.12.30 | ₩56,125 | ₩56,242 | ₩56,031 | ₩56,071 | -0.10% | 35.6만 |
|---|
| 2025.12.29 | ₩56,151 | ₩56,271 | ₩56,011 | ₩56,178 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩56,472 | ₩56,632 | ₩56,398 | ₩56,445 | -0.05% | 24.8만 |
|---|
| 2025.12.24 | ₩56,258 | ₩56,498 | ₩56,258 | ₩56,432 | +0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩55,818 | ₩56,346 | ₩55,818 | ₩56,338 | +0.93% | 38만 |
|---|
| 2025.12.22 | ₩55,991 | ₩56,031 | ₩55,778 | ₩55,938 | -0.10% | 75.1만 |
|---|
| 2025.12.19 | ₩55,178 | ₩55,671 | ₩55,124 | ₩55,671 | +0.89% | 35.4만 |
|---|
| 2025.12.18 | ₩54,844 | ₩55,204 | ₩54,644 | ₩54,924 | +0.15% | 32.2만 |
|---|
| 2025.12.17 | ₩55,258 | ₩55,258 | ₩54,210 | ₩54,217 | -1.88% | 34.5만 |
|---|
| 2025.12.16 | ₩54,897 | ₩55,284 | ₩54,704 | ₩55,138 | +0.44% | 68.9만 |
|---|
| 2025.12.15 | ₩55,591 | ₩55,591 | ₩54,924 | ₩55,031 | -1.01% | 35.3만 |
|---|
| 2025.12.12 | ₩55,951 | ₩56,018 | ₩55,017 | ₩55,258 | -1.24% | 33.2만 |
|---|
| 2025.12.11 | ₩55,951 | ₩56,218 | ₩55,451 | ₩56,165 | +0.38% | 31만 |
|---|
| 2025.12.10 | ₩56,031 | ₩56,338 | ₩55,751 | ₩56,205 | +0.31% | 75.7만 |
|---|
| 2025.12.09 | ₩56,018 | ₩56,251 | ₩55,965 | ₩56,138 | +0.21% | 31.2만 |
|---|
| 2025.12.08 | ₩56,285 | ₩56,445 | ₩55,925 | ₩56,125 | -0.28% | 44.8만 |
|---|
| 2025.12.05 | ₩56,098 | ₩56,405 | ₩56,031 | ₩56,218 | +0.21% | 53.9만 |
|---|
| 2025.12.04 | ₩56,125 | ₩56,125 | ₩55,725 | ₩56,018 | -0.19% | 46.1만 |
|---|
| 2025.12.03 | ₩55,791 | ₩56,045 | ₩55,558 | ₩55,925 | +0.24% | 56.8만 |
|---|
| 2025.12.02 | ₩55,978 | ₩56,285 | ₩55,791 | ₩55,978 | 0.00% | 88.6만 |
|---|
| 2025.12.01 | ₩55,418 | ₩55,893 | ₩55,371 | ₩55,738 | +0.58% | 182.4만 |
|---|
| 2025.11.28 | ₩55,791 | ₩55,938 | ₩55,691 | ₩55,925 | +0.24% | 39.6만 |
|---|
| 2025.11.26 | ₩55,591 | ₩55,878 | ₩55,398 | ₩55,725 | +0.24% | 102.9만 |
|---|
| 2025.11.25 | ₩54,751 | ₩55,384 | ₩54,337 | ₩55,271 | +0.95% | 69만 |
|---|
| 2025.11.24 | ₩54,057 | ₩54,951 | ₩54,057 | ₩54,871 | +1.51% | 43.6만 |
|---|
| 2025.11.21 | ₩53,457 | ₩54,190 | ₩52,788 | ₩53,603 | +0.27% | 55.4만 |
|---|
| 2025.11.20 | ₩55,511 | ₩55,698 | ₩53,190 | ₩53,270 | -4.04% | 43.3만 |
|---|
| 2025.11.19 | ₩54,110 | ₩54,897 | ₩53,948 | ₩54,350 | +0.44% | 34.6만 |
|---|
| 2025.11.18 | ₩54,297 | ₩54,511 | ₩53,670 | ₩54,044 | -0.47% | 75.9만 |
|---|
| 2025.11.17 | ₩54,911 | ₩55,444 | ₩54,360 | ₩54,684 | -0.41% | 42.3만 |
|---|
| 2025.11.14 | ₩54,324 | ₩55,618 | ₩54,164 | ₩55,244 | +1.69% | 70.9만 |
|---|
| 2025.11.13 | ₩56,031 | ₩56,031 | ₩54,964 | ₩55,138 | -1.60% | 54.7만 |
|---|
| 2025.11.12 | ₩56,578 | ₩56,685 | ₩55,951 | ₩56,312 | -0.47% | 31.2만 |
|---|
| 2025.11.11 | ₩56,125 | ₩56,458 | ₩55,938 | ₩56,405 | +0.50% | 42.7만 |
|---|
| 2025.11.10 | ₩55,938 | ₩56,478 | ₩55,818 | ₩56,365 | +0.76% | 43.2만 |
|---|
| 2025.11.07 | ₩54,991 | ₩55,171 | ₩54,164 | ₩55,138 | +0.27% | 78.7만 |
|---|
| 2025.11.06 | ₩56,151 | ₩56,151 | ₩55,178 | ₩55,324 | -1.47% | 28.6만 |
|---|
| 2025.11.05 | ₩55,991 | ₩56,598 | ₩55,871 | ₩56,191 | +0.36% | 26.5만 |
|---|
| 2025.11.04 | ₩56,258 | ₩56,605 | ₩55,998 | ₩56,031 | -0.40% | 50.2만 |
|---|
| 2025.11.03 | ₩57,285 | ₩57,385 | ₩56,912 | ₩57,072 | -0.37% | 34.8만 |
|---|
| 2025.10.31 | ₩57,299 | ₩57,325 | ₩56,638 | ₩56,832 | -0.81% | 26.5만 |
|---|
| 2025.10.30 | ₩57,139 | ₩57,144 | ₩56,565 | ₩56,605 | -0.93% | 40.9만 |
|---|
| 2025.10.29 | ₩57,499 | ₩57,659 | ₩57,085 | ₩57,526 | +0.05% | 41.9만 |
|---|
| 2025.10.28 | ₩57,005 | ₩57,388 | ₩56,792 | ₩57,205 | +0.35% | 42.5만 |
|---|
| 2025.10.27 | ₩56,298 | ₩56,718 | ₩56,298 | ₩56,632 | +0.59% | 89.1만 |
|---|
| 2025.10.24 | ₩55,564 | ₩55,801 | ₩55,511 | ₩55,604 | +0.07% | 51.9만 |
|---|
| 2025.10.23 | ₩54,657 | ₩55,231 | ₩54,651 | ₩55,138 | +0.88% | 30.4만 |
|---|
| 2025.10.22 | ₩55,311 | ₩55,311 | ₩54,164 | ₩54,671 | -1.16% | 165.7만 |
|---|
| 2025.10.21 | ₩55,151 | ₩55,264 | ₩55,004 | ₩55,164 | +0.02% | 76만 |
|---|
| 2025.10.20 | ₩54,697 | ₩55,254 | ₩54,697 | ₩55,098 | +0.73% | 41.6만 |
|---|
| 2025.10.17 | ₩53,964 | ₩54,611 | ₩53,803 | ₩54,444 | +0.89% | 26.3만 |
|---|
| 2025.10.16 | ₩54,551 | ₩54,811 | ₩53,763 | ₩54,124 | -0.78% | 48.5만 |
|---|
| 2025.10.15 | ₩54,671 | ₩54,857 | ₩53,830 | ₩54,337 | -0.61% | 46.1만 |
|---|
| 2025.10.14 | ₩53,990 | ₩54,557 | ₩53,483 | ₩54,164 | +0.32% | 47.8만 |
|---|
| 2025.10.13 | ₩54,390 | ₩54,644 | ₩54,124 | ₩54,591 | +0.37% | 113.2만 |
|---|
| 2025.10.10 | ₩55,298 | ₩55,471 | ₩53,463 | ₩53,510 | -3.23% | 52.5만 |
|---|