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 | ₩61,517 | ₩61,517 | ₩61,197 | ₩61,424 | -0.15% | 21.1만 |
| 2026.10.08 | ₩61,491 | ₩61,684 | ₩60,716 | ₩61,036 | -0.74% | 87.2만 |
| 2026.10.07 | ₩61,491 | ₩61,838 | ₩61,344 | ₩61,784 | +0.48% | 47.5만 |
| 2026.10.06 | ₩62,025 | ₩62,279 | ₩61,891 | ₩61,958 | -0.11% | 40.9만 |
| 2026.10.05 | ₩61,197 | ₩61,804 | ₩61,190 | ₩61,651 | +0.74% | 49.2만 |
| 2026.10.02 | ₩61,170 | ₩61,450 | ₩60,916 | ₩61,090 | -0.13% | 54.7만 |
| 2026.10.01 | ₩60,515 | ₩60,649 | ₩59,981 | ₩60,462 | -0.09% | 34.6만 |
| 2026.09.30 | ₩60,408 | ₩60,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,235 |
| -0.29% |
| 46.4만 |
| 2026.09.29 | ₩60,609 | ₩60,609 | ₩60,081 | ₩60,235 | -0.62% | 38.8만 |
|---|
| 2026.09.28 | ₩60,435 | ₩60,529 | ₩59,888 | ₩60,195 | -0.40% | 33.6만 |
|---|
| 2026.09.25 | ₩60,502 | ₩60,708 | ₩60,233 | ₩60,622 | +0.20% | 18.9만 |
|---|
| 2026.09.24 | ₩59,687 | ₩60,408 | ₩59,687 | ₩60,275 | +0.98% | 33.4만 |
|---|
| 2026.09.23 | ₩60,796 | ₩60,853 | ₩60,061 | ₩60,221 | -0.94% | 43.2만 |
|---|
| 2026.09.22 | ₩60,702 | ₩60,950 | ₩60,676 | ₩60,796 | +0.15% | 23.7만 |
|---|
| 2026.09.21 | ₩59,754 | ₩60,783 | ₩59,707 | ₩60,676 | +1.54% | 40.9만 |
|---|
| 2026.09.18 | ₩59,313 | ₩59,353 | ₩58,879 | ₩59,326 | +0.02% | 22만 |
|---|
| 2026.09.17 | ₩59,113 | ₩59,113 | ₩58,852 | ₩59,059 | -0.09% | 31.8만 |
|---|
| 2026.09.16 | ₩58,405 | ₩58,685 | ₩57,717 | ₩58,084 | -0.55% | 37.7만 |
|---|
| 2026.09.15 | ₩58,365 | ₩58,418 | ₩57,964 | ₩58,111 | -0.43% | 31.6만 |
|---|
| 2026.09.14 | ₩57,991 | ₩58,578 | ₩57,870 | ₩58,351 | +0.62% | 37.6만 |
|---|
| 2026.09.11 | ₩58,926 | ₩59,166 | ₩58,872 | ₩58,886 | -0.07% | 18.4만 |
|---|
| 2026.09.10 | ₩58,405 | ₩58,552 | ₩58,164 | ₩58,351 | -0.09% | 26.8만 |
|---|
| 2026.09.09 | ₩59,033 | ₩59,079 | ₩58,745 | ₩58,899 | -0.23% | 35.7만 |
|---|
| 2026.09.08 | ₩59,513 | ₩59,513 | ₩59,086 | ₩59,179 | -0.56% | 43.6만 |
|---|
| 2026.09.04 | ₩59,540 | ₩59,660 | ₩59,253 | ₩59,407 | -0.22% | 42.3만 |
|---|
| 2026.09.03 | ₩58,859 | ₩59,533 | ₩58,819 | ₩59,433 | +0.98% | 22.7만 |
|---|
| 2026.09.02 | ₩58,378 | ₩58,739 | ₩58,251 | ₩58,658 | +0.48% | 29.5만 |
|---|
| 2026.09.01 | ₩58,258 | ₩58,645 | ₩58,071 | ₩58,284 | +0.05% | 26.4만 |
|---|
| 2026.08.31 | ₩58,752 | ₩58,986 | ₩58,568 | ₩58,939 | +0.32% | 25.9만 |
|---|
| 2026.08.28 | ₩59,393 | ₩59,667 | ₩58,832 | ₩58,886 | -0.85% | 25.9만 |
|---|
| 2026.08.27 | ₩59,099 | ₩59,480 | ₩58,926 | ₩59,460 | +0.61% | 27.9만 |
|---|
| 2026.08.26 | ₩58,284 | ₩58,465 | ₩58,097 | ₩58,298 | +0.02% | 26.6만 |
|---|
| 2026.08.25 | ₩58,512 | ₩58,632 | ₩58,124 | ₩58,405 | -0.18% | 34.1만 |
|---|
| 2026.08.24 | ₩58,325 | ₩58,325 | ₩57,824 | ₩58,037 | -0.49% | 22.8만 |
|---|
| 2026.08.21 | ₩58,765 | ₩58,805 | ₩58,338 | ₩58,598 | -0.28% | 20.7만 |
|---|
| 2026.08.20 | ₩58,618 | ₩58,805 | ₩58,258 | ₩58,338 | -0.48% | 61.8만 |
|---|
| 2026.08.19 | ₩59,166 | ₩59,233 | ₩58,512 | ₩58,752 | -0.70% | 33.7만 |
|---|
| 2026.08.18 | ₩59,179 | ₩59,273 | ₩58,886 | ₩59,033 | -0.25% | 71.6만 |
|---|
| 2026.08.17 | ₩60,208 | ₩60,310 | ₩59,928 | ₩59,941 | -0.44% | 71.6만 |
|---|
| 2026.08.14 | ₩60,328 | ₩60,335 | ₩59,894 | ₩60,034 | -0.49% | 19.1만 |
|---|
| 2026.08.13 | ₩59,754 | ₩60,334 | ₩59,754 | ₩60,181 | +0.72% | 114.5만 |
|---|
| 2026.08.12 | ₩59,741 | ₩59,741 | ₩59,473 | ₩59,513 | -0.38% | 20만 |
|---|
| 2026.08.11 | ₩59,634 | ₩59,707 | ₩58,979 | ₩59,073 | -0.94% | 21.4만 |
|---|
| 2026.08.10 | ₩59,620 | ₩59,794 | ₩59,326 | ₩59,393 | -0.38% | 29.4만 |
|---|
| 2026.08.07 | ₩59,660 | ₩59,700 | ₩59,193 | ₩59,634 | -0.04% | 21.4만 |
|---|
| 2026.08.06 | ₩58,926 | ₩59,554 | ₩58,866 | ₩59,126 | +0.34% | 53.2만 |
|---|
| 2026.08.05 | ₩59,968 | ₩60,208 | ₩59,266 | ₩59,266 | -1.17% | 34.9만 |
|---|
| 2026.08.04 | ₩58,458 | ₩59,700 | ₩58,458 | ₩59,513 | +1.81% | 39.4만 |
|---|
| 2026.08.03 | ₩56,748 | ₩58,111 | ₩56,721 | ₩57,937 | +2.10% | 28.2만 |
|---|
| 2026.07.31 | ₩56,855 | ₩57,053 | ₩55,907 | ₩56,828 | -0.05% | 25.9만 |
|---|
| 2026.07.30 | ₩55,720 | ₩56,387 | ₩55,573 | ₩56,307 | +1.05% | 42.3만 |
|---|
| 2026.07.29 | ₩55,786 | ₩56,187 | ₩54,731 | ₩54,731 | -1.89% | 33.1만 |
|---|
| 2026.07.28 | ₩55,613 | ₩56,007 | ₩54,978 | ₩55,813 | +0.36% | 41.6만 |
|---|
| 2026.07.27 | ₩56,935 | ₩57,013 | ₩55,599 | ₩56,067 | -1.53% | 65만 |
|---|
| 2026.07.24 | ₩56,615 | ₩56,969 | ₩56,134 | ₩56,374 | -0.42% | 27.8만 |
|---|
| 2026.07.23 | ₩56,882 | ₩57,189 | ₩56,408 | ₩56,815 | -0.12% | 35.9만 |
|---|
| 2026.07.22 | ₩57,590 | ₩58,191 | ₩57,512 | ₩57,790 | +0.35% | 24.5만 |
|---|
| 2026.07.21 | ₩57,817 | ₩58,084 | ₩57,576 | ₩57,991 | +0.30% | 24만 |
|---|
| 2026.07.20 | ₩57,617 | ₩57,884 | ₩57,109 | ₩57,162 | -0.79% | 30.1만 |
|---|
| 2026.07.17 | ₩56,628 | ₩57,590 | ₩56,267 | ₩57,096 | +0.83% | 34.5만 |
|---|
| 2026.07.16 | ₩58,431 | ₩58,525 | ₩57,523 | ₩57,777 | -1.12% | 23.8만 |
|---|
| 2026.07.15 | ₩58,992 | ₩58,992 | ₩58,178 | ₩58,899 | -0.16% | 29.1만 |
|---|
| 2026.07.14 | ₩58,552 | ₩58,832 | ₩58,211 | ₩58,699 | +0.25% | 43.9만 |
|---|
| 2026.07.13 | ₩58,445 | ₩58,598 | ₩57,890 | ₩57,991 | -0.78% | 31.6만 |
|---|
| 2026.07.10 | ₩58,578 | ₩59,033 | ₩58,271 | ₩59,033 | +0.78% | 18.5만 |
|---|
| 2026.07.09 | ₩58,284 | ₩58,725 | ₩57,950 | ₩58,632 | +0.60% | 18만 |
|---|
| 2026.07.08 | ₩57,176 | ₩57,924 | ₩57,042 | ₩57,884 | +1.24% | 28.5만 |
|---|
| 2026.07.07 | ₩57,763 | ₩57,890 | ₩57,174 | ₩57,670 | -0.16% | 28.9만 |
|---|
| 2026.07.06 | ₩57,950 | ₩58,425 | ₩57,830 | ₩58,271 | +0.55% | 27.6만 |
|---|
| 2026.07.02 | ₩58,151 | ₩58,505 | ₩56,995 | ₩57,443 | -1.22% | 37.8만 |
|---|
| 2026.07.01 | ₩58,137 | ₩58,565 | ₩57,893 | ₩58,178 | +0.07% | 41.4만 |
|---|
| 2026.06.30 | ₩57,683 | ₩58,558 | ₩57,562 | ₩58,445 | +1.32% | 94.6만 |
|---|
| 2026.06.29 | ₩56,949 | ₩57,697 | ₩56,508 | ₩57,657 | +1.24% | 131.1만 |
|---|
| 2026.06.26 | ₩55,920 | ₩56,762 | ₩55,760 | ₩56,361 | +0.79% | 64.6만 |
|---|
| 2026.06.25 | ₩56,962 | ₩56,962 | ₩56,000 | ₩56,227 | -1.29% | 71.2만 |
|---|
| 2026.06.24 | ₩56,935 | ₩57,617 | ₩56,735 | ₩56,868 | -0.12% | 74.3만 |
|---|
| 2026.06.23 | ₩57,015 | ₩57,456 | ₩56,855 | ₩56,855 | -0.28% | 43.9만 |
|---|
| 2026.06.22 | ₩58,365 | ₩58,638 | ₩57,797 | ₩57,857 | -0.87% | 64.9만 |
|---|
| 2026.06.18 | ₩58,365 | ₩58,525 | ₩57,897 | ₩58,405 | +0.07% | 48.7만 |
|---|
| 2026.06.17 | ₩58,512 | ₩58,605 | ₩57,510 | ₩57,697 | -1.39% | 69.2만 |
|---|
| 2026.06.16 | ₩58,685 | ₩58,772 | ₩58,358 | ₩58,405 | -0.48% | 40.1만 |
|---|
| 2026.06.15 | ₩58,498 | ₩59,006 | ₩58,418 | ₩58,846 | +0.59% | 55.8만 |
|---|
| 2026.06.12 | ₩57,630 | ₩57,710 | ₩56,935 | ₩57,496 | -0.23% | 28.5만 |
|---|
| 2026.06.11 | ₩56,735 | ₩57,590 | ₩56,227 | ₩57,429 | +1.22% | 62만 |
|---|
| 2026.06.10 | ₩57,149 | ₩57,576 | ₩56,441 | ₩56,441 | -1.24% | 64만 |
|---|
| 2026.06.09 | ₩58,391 | ₩58,739 | ₩56,241 | ₩57,603 | -1.35% | 60.6만 |
|---|
| 2026.06.08 | ₩58,445 | ₩58,618 | ₩57,991 | ₩58,044 | -0.69% | 33만 |
|---|
| 2026.06.05 | ₩59,500 | ₩59,554 | ₩57,750 | ₩57,937 | -2.63% | 50.6만 |
|---|
| 2026.06.04 | ₩59,460 | ₩60,128 | ₩59,367 | ₩59,994 | +0.90% | 59.8만 |
|---|
| 2026.06.03 | ₩60,515 | ₩60,546 | ₩59,854 | ₩59,941 | -0.95% | 178.3만 |
|---|
| 2026.06.02 | ₩60,662 | ₩60,849 | ₩60,449 | ₩60,622 | -0.07% | 26.9만 |
|---|
| 2026.06.01 | ₩60,395 | ₩60,956 | ₩60,395 | ₩60,756 | +0.60% | 42.9만 |
|---|
| 2026.05.29 | ₩60,048 | ₩60,462 | ₩60,034 | ₩60,302 | +0.42% | 35.3만 |
|---|
| 2026.05.28 | ₩59,433 | ₩59,968 | ₩59,273 | ₩59,968 | +0.90% | 37.4만 |
|---|
| 2026.05.27 | ₩59,420 | ₩59,473 | ₩59,213 | ₩59,393 | -0.04% | 37.4만 |
|---|
| 2026.05.26 | ₩59,313 | ₩59,634 | ₩59,206 | ₩59,380 | +0.11% | 39.2만 |
|---|
| 2026.05.22 | ₩59,193 | ₩59,407 | ₩58,939 | ₩59,019 | -0.29% | 48만 |
|---|
| 2026.05.21 | ₩58,658 | ₩59,166 | ₩58,458 | ₩58,912 | +0.43% | 34.8만 |
|---|
| 2026.05.20 | ₩58,325 | ₩58,919 | ₩58,211 | ₩58,859 | +0.92% | 34.1만 |
|---|
| 2026.05.19 | ₩58,445 | ₩58,612 | ₩58,017 | ₩58,218 | -0.39% | 19.4만 |
|---|
| 2026.05.18 | ₩58,952 | ₩59,019 | ₩58,218 | ₩58,658 | -0.50% | 34.5만 |
|---|
| 2026.05.15 | ₩59,126 | ₩59,393 | ₩58,605 | ₩58,926 | -0.34% | 36.8만 |
|---|
| 2026.05.14 | ₩59,099 | ₩59,714 | ₩59,099 | ₩59,620 | +0.88% | 27.4만 |
|---|
| 2026.05.13 | ₩58,458 | ₩59,146 | ₩58,184 | ₩58,952 | +0.85% | 24만 |
|---|
| 2026.05.12 | ₩58,431 | ₩58,538 | ₩57,837 | ₩58,418 | -0.02% | 34.6만 |
|---|
| 2026.05.11 | ₩58,204 | ₩58,846 | ₩58,204 | ₩58,565 | +0.62% | 33만 |
|---|
| 2026.05.08 | ₩58,244 | ₩58,618 | ₩58,244 | ₩58,525 | +0.48% | 42.4만 |
|---|
| 2026.05.07 | ₩58,365 | ₩58,658 | ₩57,991 | ₩58,151 | -0.37% | 77.1만 |
|---|
| 2026.05.06 | ₩57,429 | ₩58,092 | ₩57,283 | ₩58,057 | +1.09% | 46.6만 |
|---|
| 2026.05.05 | ₩56,895 | ₩57,153 | ₩56,882 | ₩57,029 | +0.23% | 24.6만 |
|---|
| 2026.05.04 | ₩56,695 | ₩56,922 | ₩56,281 | ₩56,628 | -0.12% | 26.9만 |
|---|
| 2026.05.01 | ₩56,721 | ₩57,049 | ₩56,681 | ₩56,721 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩56,374 | ₩56,421 | ₩55,571 | ₩56,281 | -0.17% | 32.7만 |
|---|
| 2026.04.29 | ₩56,054 | ₩56,168 | ₩55,773 | ₩56,094 | +0.07% | 38.7만 |
|---|
| 2026.04.28 | ₩55,987 | ₩56,187 | ₩55,746 | ₩56,147 | +0.29% | 32.8만 |
|---|
| 2026.04.27 | ₩56,174 | ₩56,548 | ₩56,128 | ₩56,521 | +0.62% | 33.3만 |
|---|
| 2026.04.24 | ₩55,786 | ₩56,394 | ₩55,639 | ₩56,347 | +1.01% | 40.1만 |
|---|
| 2026.04.23 | ₩55,973 | ₩56,100 | ₩55,085 | ₩55,586 | -0.69% | 36.7만 |
|---|
| 2026.04.22 | ₩55,867 | ₩56,301 | ₩55,753 | ₩56,267 | +0.72% | 40.2만 |
|---|
| 2026.04.21 | ₩55,867 | ₩56,040 | ₩55,339 | ₩55,452 | -0.74% | 41만 |
|---|
| 2026.04.20 | ₩55,840 | ₩55,909 | ₩55,452 | ₩55,826 | -0.02% | 40.2만 |
|---|
| 2026.04.17 | ₩55,693 | ₩56,160 | ₩55,686 | ₩55,960 | +0.48% | 65.1만 |
|---|
| 2026.04.16 | ₩55,346 | ₩55,386 | ₩54,918 | ₩55,225 | -0.22% | 44.9만 |
|---|
| 2026.04.15 | ₩54,464 | ₩55,259 | ₩54,464 | ₩55,252 | +1.45% | 112.2만 |
|---|
| 2026.04.14 | ₩53,609 | ₩54,304 | ₩53,609 | ₩54,290 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩52,527 | ₩53,342 | ₩52,407 | ₩53,342 | +1.55% | 50.1만 |
|---|
| 2026.04.10 | ₩52,714 | ₩52,901 | ₩52,554 | ₩52,674 | -0.08% | 42.7만 |
|---|
| 2026.04.09 | ₩52,139 | ₩52,580 | ₩51,872 | ₩52,500 | +0.69% | 45.2만 |
|---|
| 2026.04.08 | ₩52,567 | ₩52,660 | ₩51,899 | ₩52,166 | -0.76% | 82.4만 |
|---|
| 2026.04.07 | ₩50,563 | ₩50,830 | ₩49,848 | ₩50,830 | +0.53% | 92.3만 |
|---|
| 2026.04.06 | ₩50,616 | ₩50,870 | ₩50,443 | ₩50,737 | +0.24% | 45.3만 |
|---|
| 2026.04.02 | ₩49,721 | ₩50,683 | ₩49,534 | ₩50,523 | +1.61% | 45만 |
|---|
| 2026.04.01 | ₩50,483 | ₩50,937 | ₩50,349 | ₩50,603 | +0.24% | 56.5만 |
|---|
| 2026.03.31 | ₩48,813 | ₩50,189 | ₩48,813 | ₩50,082 | +2.60% | 59.9만 |
|---|
| 2026.03.30 | ₩48,880 | ₩48,933 | ₩47,991 | ₩48,199 | -1.39% | 83.7만 |
|---|
| 2026.03.27 | ₩49,307 | ₩49,314 | ₩48,412 | ₩48,506 | -1.63% | 116.5만 |
|---|
| 2026.03.26 | ₩50,363 | ₩50,523 | ₩49,588 | ₩49,601 | -1.51% | 52.2만 |
|---|
| 2026.03.25 | ₩51,004 | ₩51,218 | ₩50,670 | ₩50,804 | -0.39% | 98.4만 |
|---|
| 2026.03.24 | ₩50,590 | ₩50,783 | ₩50,336 | ₩50,456 | -0.26% | 111.8만 |
|---|
| 2026.03.23 | ₩51,031 | ₩51,485 | ₩50,777 | ₩50,950 | -0.16% | 75.1만 |
|---|
| 2026.03.20 | ₩50,964 | ₩50,964 | ₩49,908 | ₩50,229 | -1.44% | 50.5만 |
|---|
| 2026.03.19 | ₩50,950 | ₩51,426 | ₩50,763 | ₩51,164 | +0.42% | 156.9만 |
|---|
| 2026.03.18 | ₩51,992 | ₩52,166 | ₩51,345 | ₩51,378 | -1.18% | 470.4만 |
|---|
| 2026.03.17 | ₩52,286 | ₩52,548 | ₩52,053 | ₩52,113 | -0.33% | 83.6만 |
|---|
| 2026.03.16 | ₩51,926 | ₩52,380 | ₩51,832 | ₩52,073 | +0.28% | 49.3만 |
|---|
| 2026.03.13 | ₩52,206 | ₩52,460 | ₩51,355 | ₩51,405 | -1.54% | 47.1만 |
|---|
| 2026.03.12 | ₩52,594 | ₩52,642 | ₩52,019 | ₩52,019 | -1.09% | 124만 |
|---|
| 2026.03.11 | ₩53,061 | ₩53,388 | ₩52,727 | ₩53,008 | -0.10% | 64.2만 |
|---|
| 2026.03.10 | ₩53,034 | ₩53,422 | ₩52,714 | ₩52,954 | -0.15% | 65.1만 |
|---|
| 2026.03.09 | ₩51,952 | ₩53,168 | ₩51,672 | ₩53,061 | +2.13% | 70.3만 |
|---|
| 2026.03.06 | ₩52,420 | ₩52,861 | ₩52,248 | ₩52,420 | 0.00% | 369.6만 |
|---|
| 2026.03.05 | ₩52,941 | ₩53,368 | ₩52,567 | ₩53,115 | +0.33% | 86.1만 |
|---|
| 2026.03.04 | ₩52,741 | ₩53,315 | ₩52,687 | ₩53,101 | +0.68% | 40.8만 |
|---|
| 2026.03.03 | ₩52,099 | ₩52,754 | ₩51,685 | ₩52,540 | +0.85% | 111.2만 |
|---|
| 2026.03.02 | ₩52,059 | ₩53,141 | ₩52,006 | ₩52,914 | +1.64% | 103.7만 |
|---|
| 2026.02.27 | ₩52,607 | ₩52,954 | ₩52,554 | ₩52,834 | +0.43% | 36.4만 |
|---|
| 2026.02.26 | ₩53,809 | ₩53,809 | ₩52,767 | ₩53,302 | -0.94% | 69.7만 |
|---|
| 2026.02.25 | ₩53,462 | ₩53,897 | ₩53,462 | ₩53,836 | +0.70% | 51.1만 |
|---|
| 2026.02.24 | ₩52,554 | ₩53,259 | ₩52,369 | ₩53,181 | +1.19% | 33.7만 |
|---|
| 2026.02.23 | ₩53,181 | ₩53,302 | ₩52,380 | ₩52,594 | -1.11% | 86.4만 |
|---|
| 2026.02.20 | ₩52,607 | ₩53,435 | ₩52,607 | ₩53,315 | +1.35% | 64.4만 |
|---|
| 2026.02.19 | ₩52,754 | ₩52,994 | ₩52,574 | ₩52,847 | +0.18% | 58.8만 |
|---|
| 2026.02.18 | ₩52,767 | ₩53,262 | ₩52,660 | ₩52,994 | +0.43% | 54.9만 |
|---|
| 2026.02.17 | ₩52,193 | ₩52,894 | ₩51,886 | ₩52,660 | +0.90% | 66.8만 |
|---|
| 2026.02.13 | ₩52,754 | ₩52,867 | ₩52,226 | ₩52,353 | -0.76% | 52.2만 |
|---|
| 2026.02.12 | ₩53,836 | ₩53,883 | ₩52,554 | ₩52,660 | -2.18% | 61.8만 |
|---|
| 2026.02.11 | ₩54,397 | ₩54,397 | ₩53,435 | ₩53,649 | -1.38% | 104.4만 |
|---|
| 2026.02.10 | ₩54,330 | ₩54,424 | ₩53,883 | ₩53,956 | -0.69% | 111.3만 |
|---|
| 2026.02.09 | ₩53,702 | ₩54,392 | ₩53,569 | ₩54,210 | +0.95% | 44.5만 |
|---|
| 2026.02.06 | ₩52,994 | ₩53,889 | ₩52,887 | ₩53,769 | +1.46% | 55만 |
|---|
| 2026.02.05 | ₩53,008 | ₩53,262 | ₩52,473 | ₩52,634 | -0.71% | 50.5만 |
|---|
| 2026.02.04 | ₩54,050 | ₩54,076 | ₩52,954 | ₩53,489 | -1.04% | 90.9만 |
|---|
| 2026.02.03 | ₩55,078 | ₩55,078 | ₩53,542 | ₩53,970 | -2.01% | 53만 |
|---|
| 2026.02.02 | ₩54,517 | ₩55,205 | ₩54,517 | ₩55,025 | +0.93% | 45.4만 |
|---|
| 2026.01.30 | ₩54,851 | ₩55,078 | ₩54,517 | ₩54,744 | -0.19% | 42만 |
|---|
| 2026.01.29 | ₩55,252 | ₩55,299 | ₩54,063 | ₩55,105 | -0.27% | 89.2만 |
|---|
| 2026.01.28 | ₩55,653 | ₩55,653 | ₩55,158 | ₩55,386 | -0.48% | 46만 |
|---|
| 2026.01.27 | ₩55,506 | ₩55,686 | ₩55,332 | ₩55,533 | +0.05% | 36만 |
|---|
| 2026.01.26 | ₩54,771 | ₩55,292 | ₩54,731 | ₩55,132 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩54,611 | ₩54,965 | ₩54,450 | ₩54,704 | +0.17% | 53.8만 |
|---|
| 2026.01.22 | ₩54,637 | ₩54,718 | ₩54,410 | ₩54,597 | -0.07% | 62.7만 |
|---|
| 2026.01.21 | ₩53,756 | ₩54,537 | ₩53,529 | ₩54,170 | +0.77% | 92.2만 |
|---|
| 2026.01.20 | ₩54,023 | ₩54,290 | ₩53,569 | ₩53,649 | -0.69% | 99.4만 |
|---|
| 2026.01.16 | ₩55,346 | ₩55,359 | ₩54,918 | ₩54,971 | -0.68% | 66.3만 |
|---|
| 2026.01.15 | ₩55,519 | ₩55,533 | ₩55,012 | ₩55,092 | -0.77% | 80.7만 |
|---|
| 2026.01.14 | ₩55,492 | ₩55,514 | ₩54,631 | ₩55,038 | -0.82% | 60.2만 |
|---|
| 2026.01.13 | ₩55,933 | ₩56,021 | ₩55,533 | ₩55,800 | -0.24% | 61.5만 |
|---|
| 2026.01.12 | ₩55,519 | ₩56,114 | ₩55,519 | ₩55,907 | +0.70% | 50.9만 |
|---|
| 2026.01.09 | ₩55,693 | ₩55,987 | ₩55,479 | ₩55,867 | +0.31% | 51만 |
|---|
| 2026.01.08 | ₩56,080 | ₩56,080 | ₩55,419 | ₩55,653 | -0.76% | 165.7만 |
|---|
| 2026.01.07 | ₩55,947 | ₩56,481 | ₩55,867 | ₩56,134 | +0.33% | 29.3만 |
|---|
| 2026.01.06 | ₩55,693 | ₩55,947 | ₩55,499 | ₩55,853 | +0.29% | 49.6만 |
|---|
| 2026.01.05 | ₩55,893 | ₩55,987 | ₩55,593 | ₩55,666 | -0.41% | 45.4만 |
|---|
| 2026.01.02 | ₩56,067 | ₩56,361 | ₩55,279 | ₩55,573 | -0.88% | 51.5만 |
|---|
| 2025.12.31 | ₩56,200 | ₩56,200 | ₩55,706 | ₩55,706 | -0.88% | 30.3만 |
|---|
| 2025.12.30 | ₩56,200 | ₩56,318 | ₩56,107 | ₩56,147 | -0.10% | 35.6만 |
|---|
| 2025.12.29 | ₩56,227 | ₩56,347 | ₩56,087 | ₩56,254 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩56,548 | ₩56,708 | ₩56,474 | ₩56,521 | -0.05% | 24.8만 |
|---|
| 2025.12.24 | ₩56,334 | ₩56,575 | ₩56,334 | ₩56,508 | +0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩55,893 | ₩56,422 | ₩55,893 | ₩56,414 | +0.93% | 38만 |
|---|
| 2025.12.22 | ₩56,067 | ₩56,107 | ₩55,853 | ₩56,013 | -0.10% | 75.1만 |
|---|
| 2025.12.19 | ₩55,252 | ₩55,746 | ₩55,199 | ₩55,746 | +0.89% | 35.4만 |
|---|
| 2025.12.18 | ₩54,918 | ₩55,279 | ₩54,718 | ₩54,998 | +0.15% | 32.2만 |
|---|
| 2025.12.17 | ₩55,332 | ₩55,332 | ₩54,283 | ₩54,290 | -1.88% | 34.5만 |
|---|
| 2025.12.16 | ₩54,971 | ₩55,359 | ₩54,778 | ₩55,212 | +0.44% | 68.9만 |
|---|
| 2025.12.15 | ₩55,666 | ₩55,666 | ₩54,998 | ₩55,105 | -1.01% | 35.3만 |
|---|
| 2025.12.12 | ₩56,027 | ₩56,094 | ₩55,092 | ₩55,332 | -1.24% | 33.2만 |
|---|
| 2025.12.11 | ₩56,027 | ₩56,294 | ₩55,526 | ₩56,241 | +0.38% | 31만 |
|---|
| 2025.12.10 | ₩56,107 | ₩56,414 | ₩55,826 | ₩56,281 | +0.31% | 75.7만 |
|---|
| 2025.12.09 | ₩56,094 | ₩56,327 | ₩56,040 | ₩56,214 | +0.21% | 31.2만 |
|---|
| 2025.12.08 | ₩56,361 | ₩56,521 | ₩56,000 | ₩56,200 | -0.28% | 44.8만 |
|---|
| 2025.12.05 | ₩56,174 | ₩56,481 | ₩56,107 | ₩56,294 | +0.21% | 53.9만 |
|---|
| 2025.12.04 | ₩56,200 | ₩56,200 | ₩55,800 | ₩56,094 | -0.19% | 46.1만 |
|---|
| 2025.12.03 | ₩55,867 | ₩56,120 | ₩55,633 | ₩56,000 | +0.24% | 56.8만 |
|---|
| 2025.12.02 | ₩56,054 | ₩56,361 | ₩55,867 | ₩56,054 | 0.00% | 88.6만 |
|---|
| 2025.12.01 | ₩55,492 | ₩55,968 | ₩55,446 | ₩55,813 | +0.58% | 182.4만 |
|---|
| 2025.11.28 | ₩55,867 | ₩56,013 | ₩55,766 | ₩56,000 | +0.24% | 39.6만 |
|---|
| 2025.11.26 | ₩55,666 | ₩55,953 | ₩55,472 | ₩55,800 | +0.24% | 102.9만 |
|---|
| 2025.11.25 | ₩54,825 | ₩55,459 | ₩54,410 | ₩55,346 | +0.95% | 69만 |
|---|
| 2025.11.24 | ₩54,130 | ₩55,025 | ₩54,130 | ₩54,945 | +1.51% | 43.6만 |
|---|
| 2025.11.21 | ₩53,529 | ₩54,263 | ₩52,859 | ₩53,676 | +0.27% | 55.4만 |
|---|
| 2025.11.20 | ₩55,586 | ₩55,773 | ₩53,262 | ₩53,342 | -4.04% | 43.3만 |
|---|
| 2025.11.19 | ₩54,183 | ₩54,971 | ₩54,020 | ₩54,424 | +0.44% | 34.6만 |
|---|
| 2025.11.18 | ₩54,370 | ₩54,584 | ₩53,742 | ₩54,116 | -0.47% | 75.9만 |
|---|
| 2025.11.17 | ₩54,985 | ₩55,519 | ₩54,433 | ₩54,758 | -0.41% | 42.3만 |
|---|
| 2025.11.14 | ₩54,397 | ₩55,693 | ₩54,237 | ₩55,319 | +1.69% | 70.9만 |
|---|
| 2025.11.13 | ₩56,107 | ₩56,107 | ₩55,038 | ₩55,212 | -1.60% | 54.7만 |
|---|
| 2025.11.12 | ₩56,655 | ₩56,762 | ₩56,027 | ₩56,387 | -0.47% | 31.2만 |
|---|
| 2025.11.11 | ₩56,200 | ₩56,534 | ₩56,013 | ₩56,481 | +0.50% | 42.7만 |
|---|
| 2025.11.10 | ₩56,013 | ₩56,554 | ₩55,893 | ₩56,441 | +0.76% | 43.2만 |
|---|
| 2025.11.07 | ₩55,065 | ₩55,245 | ₩54,237 | ₩55,212 | +0.27% | 78.7만 |
|---|
| 2025.11.06 | ₩56,227 | ₩56,227 | ₩55,252 | ₩55,399 | -1.47% | 28.6만 |
|---|
| 2025.11.05 | ₩56,067 | ₩56,675 | ₩55,947 | ₩56,267 | +0.36% | 26.5만 |
|---|
| 2025.11.04 | ₩56,334 | ₩56,681 | ₩56,074 | ₩56,107 | -0.40% | 50.2만 |
|---|
| 2025.11.03 | ₩57,363 | ₩57,463 | ₩56,989 | ₩57,149 | -0.37% | 34.8만 |
|---|
| 2025.10.31 | ₩57,376 | ₩57,403 | ₩56,715 | ₩56,908 | -0.81% | 26.5만 |
|---|
| 2025.10.30 | ₩57,216 | ₩57,221 | ₩56,641 | ₩56,681 | -0.93% | 40.9만 |
|---|
| 2025.10.29 | ₩57,576 | ₩57,737 | ₩57,162 | ₩57,603 | +0.05% | 41.9만 |
|---|
| 2025.10.28 | ₩57,082 | ₩57,466 | ₩56,868 | ₩57,283 | +0.35% | 42.5만 |
|---|
| 2025.10.27 | ₩56,374 | ₩56,795 | ₩56,374 | ₩56,708 | +0.59% | 89.1만 |
|---|
| 2025.10.24 | ₩55,639 | ₩55,876 | ₩55,586 | ₩55,679 | +0.07% | 51.9만 |
|---|
| 2025.10.23 | ₩54,731 | ₩55,305 | ₩54,724 | ₩55,212 | +0.88% | 30.4만 |
|---|
| 2025.10.22 | ₩55,386 | ₩55,386 | ₩54,237 | ₩54,744 | -1.16% | 165.7만 |
|---|
| 2025.10.21 | ₩55,225 | ₩55,339 | ₩55,078 | ₩55,239 | +0.02% | 76만 |
|---|
| 2025.10.20 | ₩54,771 | ₩55,328 | ₩54,771 | ₩55,172 | +0.73% | 41.6만 |
|---|
| 2025.10.17 | ₩54,036 | ₩54,684 | ₩53,876 | ₩54,517 | +0.89% | 26.3만 |
|---|
| 2025.10.16 | ₩54,624 | ₩54,885 | ₩53,836 | ₩54,197 | -0.78% | 48.5만 |
|---|
| 2025.10.15 | ₩54,744 | ₩54,931 | ₩53,903 | ₩54,410 | -0.61% | 46.1만 |
|---|
| 2025.10.14 | ₩54,063 | ₩54,631 | ₩53,555 | ₩54,237 | +0.32% | 47.8만 |
|---|
| 2025.10.13 | ₩54,464 | ₩54,718 | ₩54,197 | ₩54,664 | +0.37% | 113.2만 |
|---|
| 2025.10.10 | ₩55,372 | ₩55,546 | ₩53,535 | ₩53,582 | -3.23% | 52.5만 |
|---|