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 | ₩61,766 | ₩61,766 | ₩61,444 | ₩61,673 | -0.15% | 21.1만 |
| 2026.10.08 | ₩61,740 | ₩61,934 | ₩60,962 | ₩61,284 | -0.74% | 87.2만 |
| 2026.10.07 | ₩61,740 | ₩62,088 | ₩61,592 | ₩62,035 | +0.48% | 47.5만 |
| 2026.10.06 | ₩62,276 | ₩62,531 | ₩62,142 | ₩62,209 | -0.11% | 40.9만 |
| 2026.10.05 | ₩61,444 | ₩62,055 | ₩61,438 | ₩61,901 | +0.74% | 49.2만 |
| 2026.10.02 | ₩61,418 | ₩61,699 | ₩61,163 | ₩61,337 | -0.13% | 54.7만 |
| 2026.10.01 | ₩60,760 | ₩60,895 | ₩60,224 | ₩60,707 | -0.09% | 34.6만 |
| 2026.09.30 | ₩60,653 | ₩61,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,479 |
| -0.29% |
| 46.4만 |
| 2026.09.29 | ₩60,854 | ₩60,854 | ₩60,325 | ₩60,479 | -0.62% | 38.8만 |
|---|
| 2026.09.28 | ₩60,680 | ₩60,774 | ₩60,130 | ₩60,439 | -0.40% | 33.6만 |
|---|
| 2026.09.25 | ₩60,747 | ₩60,954 | ₩60,477 | ₩60,868 | +0.20% | 18.9만 |
|---|
| 2026.09.24 | ₩59,929 | ₩60,653 | ₩59,929 | ₩60,519 | +0.98% | 33.4만 |
|---|
| 2026.09.23 | ₩61,042 | ₩61,100 | ₩60,304 | ₩60,465 | -0.94% | 43.2만 |
|---|
| 2026.09.22 | ₩60,948 | ₩61,196 | ₩60,921 | ₩61,042 | +0.15% | 23.7만 |
|---|
| 2026.09.21 | ₩59,996 | ₩61,029 | ₩59,949 | ₩60,921 | +1.54% | 40.9만 |
|---|
| 2026.09.18 | ₩59,553 | ₩59,594 | ₩59,117 | ₩59,567 | +0.02% | 22만 |
|---|
| 2026.09.17 | ₩59,352 | ₩59,352 | ₩59,091 | ₩59,298 | -0.09% | 31.8만 |
|---|
| 2026.09.16 | ₩58,641 | ₩58,923 | ₩57,950 | ₩58,319 | -0.55% | 37.7만 |
|---|
| 2026.09.15 | ₩58,601 | ₩58,655 | ₩58,199 | ₩58,346 | -0.43% | 31.6만 |
|---|
| 2026.09.14 | ₩58,225 | ₩58,816 | ₩58,105 | ₩58,588 | +0.62% | 37.6만 |
|---|
| 2026.09.11 | ₩59,164 | ₩59,406 | ₩59,111 | ₩59,124 | -0.07% | 18.4만 |
|---|
| 2026.09.10 | ₩58,641 | ₩58,789 | ₩58,400 | ₩58,588 | -0.09% | 26.8만 |
|---|
| 2026.09.09 | ₩59,272 | ₩59,319 | ₩58,983 | ₩59,137 | -0.23% | 35.7만 |
|---|
| 2026.09.08 | ₩59,754 | ₩59,754 | ₩59,325 | ₩59,419 | -0.56% | 43.6만 |
|---|
| 2026.09.04 | ₩59,781 | ₩59,902 | ₩59,493 | ₩59,647 | -0.22% | 42.3만 |
|---|
| 2026.09.03 | ₩59,097 | ₩59,775 | ₩59,057 | ₩59,674 | +0.98% | 22.7만 |
|---|
| 2026.09.02 | ₩58,614 | ₩58,977 | ₩58,487 | ₩58,896 | +0.48% | 29.5만 |
|---|
| 2026.09.01 | ₩58,494 | ₩58,883 | ₩58,306 | ₩58,520 | +0.05% | 26.4만 |
|---|
| 2026.08.31 | ₩58,990 | ₩59,225 | ₩58,805 | ₩59,178 | +0.32% | 25.9만 |
|---|
| 2026.08.28 | ₩59,634 | ₩59,909 | ₩59,070 | ₩59,124 | -0.85% | 25.9만 |
|---|
| 2026.08.27 | ₩59,339 | ₩59,721 | ₩59,164 | ₩59,701 | +0.61% | 27.9만 |
|---|
| 2026.08.26 | ₩58,520 | ₩58,702 | ₩58,333 | ₩58,534 | +0.02% | 26.6만 |
|---|
| 2026.08.25 | ₩58,749 | ₩58,869 | ₩58,360 | ₩58,641 | -0.18% | 34.1만 |
|---|
| 2026.08.24 | ₩58,561 | ₩58,561 | ₩58,058 | ₩58,272 | -0.49% | 22.8만 |
|---|
| 2026.08.21 | ₩59,003 | ₩59,044 | ₩58,574 | ₩58,836 | -0.28% | 20.7만 |
|---|
| 2026.08.20 | ₩58,856 | ₩59,044 | ₩58,494 | ₩58,574 | -0.48% | 61.8만 |
|---|
| 2026.08.19 | ₩59,406 | ₩59,473 | ₩58,749 | ₩58,990 | -0.70% | 33.7만 |
|---|
| 2026.08.18 | ₩59,419 | ₩59,513 | ₩59,124 | ₩59,272 | -0.25% | 71.6만 |
|---|
| 2026.08.17 | ₩60,452 | ₩60,554 | ₩60,170 | ₩60,184 | -0.44% | 71.6만 |
|---|
| 2026.08.14 | ₩60,573 | ₩60,579 | ₩60,137 | ₩60,278 | -0.49% | 19.1만 |
|---|
| 2026.08.13 | ₩59,996 | ₩60,578 | ₩59,996 | ₩60,425 | +0.72% | 114.5만 |
|---|
| 2026.08.12 | ₩59,982 | ₩59,982 | ₩59,714 | ₩59,754 | -0.38% | 20만 |
|---|
| 2026.08.11 | ₩59,875 | ₩59,949 | ₩59,218 | ₩59,312 | -0.94% | 21.4만 |
|---|
| 2026.08.10 | ₩59,862 | ₩60,036 | ₩59,567 | ₩59,634 | -0.38% | 29.4만 |
|---|
| 2026.08.07 | ₩59,902 | ₩59,942 | ₩59,433 | ₩59,875 | -0.04% | 21.4만 |
|---|
| 2026.08.06 | ₩59,164 | ₩59,795 | ₩59,104 | ₩59,365 | +0.34% | 53.2만 |
|---|
| 2026.08.05 | ₩60,211 | ₩60,452 | ₩59,506 | ₩59,506 | -1.17% | 34.9만 |
|---|
| 2026.08.04 | ₩58,695 | ₩59,942 | ₩58,695 | ₩59,754 | +1.81% | 39.4만 |
|---|
| 2026.08.03 | ₩56,978 | ₩58,346 | ₩56,951 | ₩58,172 | +2.10% | 28.2만 |
|---|
| 2026.07.31 | ₩57,085 | ₩57,284 | ₩56,133 | ₩57,058 | -0.05% | 25.9만 |
|---|
| 2026.07.30 | ₩55,945 | ₩56,616 | ₩55,798 | ₩56,535 | +1.05% | 42.3만 |
|---|
| 2026.07.29 | ₩56,012 | ₩56,415 | ₩54,953 | ₩54,953 | -1.89% | 33.1만 |
|---|
| 2026.07.28 | ₩55,838 | ₩56,234 | ₩55,201 | ₩56,039 | +0.36% | 41.6만 |
|---|
| 2026.07.27 | ₩57,166 | ₩57,244 | ₩55,824 | ₩56,294 | -1.53% | 65만 |
|---|
| 2026.07.24 | ₩56,844 | ₩57,199 | ₩56,361 | ₩56,602 | -0.42% | 27.8만 |
|---|
| 2026.07.23 | ₩57,112 | ₩57,421 | ₩56,636 | ₩57,045 | -0.12% | 35.9만 |
|---|
| 2026.07.22 | ₩57,823 | ₩58,427 | ₩57,745 | ₩58,024 | +0.35% | 24.5만 |
|---|
| 2026.07.21 | ₩58,051 | ₩58,319 | ₩57,810 | ₩58,225 | +0.30% | 24만 |
|---|
| 2026.07.20 | ₩57,850 | ₩58,118 | ₩57,340 | ₩57,394 | -0.79% | 30.1만 |
|---|
| 2026.07.17 | ₩56,857 | ₩57,823 | ₩56,495 | ₩57,327 | +0.83% | 34.5만 |
|---|
| 2026.07.16 | ₩58,668 | ₩58,762 | ₩57,756 | ₩58,011 | -1.12% | 23.8만 |
|---|
| 2026.07.15 | ₩59,231 | ₩59,231 | ₩58,413 | ₩59,137 | -0.16% | 29.1만 |
|---|
| 2026.07.14 | ₩58,789 | ₩59,070 | ₩58,447 | ₩58,936 | +0.25% | 43.9만 |
|---|
| 2026.07.13 | ₩58,681 | ₩58,836 | ₩58,125 | ₩58,225 | -0.78% | 31.6만 |
|---|
| 2026.07.10 | ₩58,816 | ₩59,272 | ₩58,507 | ₩59,272 | +0.78% | 18.5만 |
|---|
| 2026.07.09 | ₩58,520 | ₩58,963 | ₩58,185 | ₩58,869 | +0.60% | 18만 |
|---|
| 2026.07.08 | ₩57,407 | ₩58,158 | ₩57,273 | ₩58,118 | +1.24% | 28.5만 |
|---|
| 2026.07.07 | ₩57,997 | ₩58,125 | ₩57,406 | ₩57,903 | -0.16% | 28.9만 |
|---|
| 2026.07.06 | ₩58,185 | ₩58,661 | ₩58,064 | ₩58,507 | +0.55% | 27.6만 |
|---|
| 2026.07.02 | ₩58,386 | ₩58,742 | ₩57,226 | ₩57,675 | -1.22% | 37.8만 |
|---|
| 2026.07.01 | ₩58,373 | ₩58,802 | ₩58,127 | ₩58,413 | +0.07% | 41.4만 |
|---|
| 2026.06.30 | ₩57,917 | ₩58,795 | ₩57,795 | ₩58,681 | +1.32% | 94.6만 |
|---|
| 2026.06.29 | ₩57,179 | ₩57,930 | ₩56,737 | ₩57,890 | +1.24% | 131.1만 |
|---|
| 2026.06.26 | ₩56,146 | ₩56,991 | ₩55,985 | ₩56,589 | +0.79% | 64.6만 |
|---|
| 2026.06.25 | ₩57,193 | ₩57,193 | ₩56,227 | ₩56,455 | -1.29% | 71.2만 |
|---|
| 2026.06.24 | ₩57,166 | ₩57,850 | ₩56,965 | ₩57,099 | -0.12% | 74.3만 |
|---|
| 2026.06.23 | ₩57,246 | ₩57,689 | ₩57,085 | ₩57,085 | -0.28% | 43.9만 |
|---|
| 2026.06.22 | ₩58,601 | ₩58,876 | ₩58,031 | ₩58,091 | -0.87% | 64.9만 |
|---|
| 2026.06.18 | ₩58,601 | ₩58,762 | ₩58,132 | ₩58,641 | +0.07% | 48.7만 |
|---|
| 2026.06.17 | ₩58,749 | ₩58,842 | ₩57,743 | ₩57,930 | -1.39% | 69.2만 |
|---|
| 2026.06.16 | ₩58,923 | ₩59,010 | ₩58,594 | ₩58,641 | -0.48% | 40.1만 |
|---|
| 2026.06.15 | ₩58,735 | ₩59,245 | ₩58,655 | ₩59,084 | +0.59% | 55.8만 |
|---|
| 2026.06.12 | ₩57,863 | ₩57,944 | ₩57,166 | ₩57,729 | -0.23% | 28.5만 |
|---|
| 2026.06.11 | ₩56,965 | ₩57,823 | ₩56,455 | ₩57,662 | +1.22% | 62만 |
|---|
| 2026.06.10 | ₩57,380 | ₩57,810 | ₩56,670 | ₩56,670 | -1.24% | 64만 |
|---|
| 2026.06.09 | ₩58,628 | ₩58,977 | ₩56,468 | ₩57,836 | -1.35% | 60.6만 |
|---|
| 2026.06.08 | ₩58,681 | ₩58,856 | ₩58,225 | ₩58,279 | -0.69% | 33만 |
|---|
| 2026.06.05 | ₩59,741 | ₩59,795 | ₩57,984 | ₩58,172 | -2.63% | 50.6만 |
|---|
| 2026.06.04 | ₩59,701 | ₩60,371 | ₩59,607 | ₩60,237 | +0.90% | 59.8만 |
|---|
| 2026.06.03 | ₩60,760 | ₩60,791 | ₩60,096 | ₩60,184 | -0.95% | 178.3만 |
|---|
| 2026.06.02 | ₩60,908 | ₩61,096 | ₩60,693 | ₩60,868 | -0.07% | 26.9만 |
|---|
| 2026.06.01 | ₩60,640 | ₩61,203 | ₩60,640 | ₩61,002 | +0.60% | 42.9만 |
|---|
| 2026.05.29 | ₩60,291 | ₩60,707 | ₩60,278 | ₩60,546 | +0.42% | 35.3만 |
|---|
| 2026.05.28 | ₩59,674 | ₩60,211 | ₩59,513 | ₩60,211 | +0.90% | 37.4만 |
|---|
| 2026.05.27 | ₩59,661 | ₩59,714 | ₩59,453 | ₩59,634 | -0.04% | 37.4만 |
|---|
| 2026.05.26 | ₩59,553 | ₩59,875 | ₩59,446 | ₩59,620 | +0.11% | 39.2만 |
|---|
| 2026.05.22 | ₩59,433 | ₩59,647 | ₩59,178 | ₩59,258 | -0.29% | 48만 |
|---|
| 2026.05.21 | ₩58,896 | ₩59,406 | ₩58,695 | ₩59,151 | +0.43% | 34.8만 |
|---|
| 2026.05.20 | ₩58,561 | ₩59,158 | ₩58,447 | ₩59,097 | +0.92% | 34.1만 |
|---|
| 2026.05.19 | ₩58,681 | ₩58,849 | ₩58,252 | ₩58,453 | -0.39% | 19.4만 |
|---|
| 2026.05.18 | ₩59,191 | ₩59,258 | ₩58,453 | ₩58,896 | -0.50% | 34.5만 |
|---|
| 2026.05.15 | ₩59,365 | ₩59,634 | ₩58,842 | ₩59,164 | -0.34% | 36.8만 |
|---|
| 2026.05.14 | ₩59,339 | ₩59,956 | ₩59,339 | ₩59,862 | +0.88% | 27.4만 |
|---|
| 2026.05.13 | ₩58,695 | ₩59,386 | ₩58,420 | ₩59,191 | +0.85% | 24만 |
|---|
| 2026.05.12 | ₩58,668 | ₩58,775 | ₩58,071 | ₩58,655 | -0.02% | 34.6만 |
|---|
| 2026.05.11 | ₩58,440 | ₩59,084 | ₩58,440 | ₩58,802 | +0.62% | 33만 |
|---|
| 2026.05.08 | ₩58,480 | ₩58,856 | ₩58,480 | ₩58,762 | +0.48% | 42.4만 |
|---|
| 2026.05.07 | ₩58,601 | ₩58,896 | ₩58,225 | ₩58,386 | -0.37% | 77.1만 |
|---|
| 2026.05.06 | ₩57,662 | ₩58,327 | ₩57,515 | ₩58,292 | +1.09% | 46.6만 |
|---|
| 2026.05.05 | ₩57,126 | ₩57,384 | ₩57,112 | ₩57,260 | +0.23% | 24.6만 |
|---|
| 2026.05.04 | ₩56,924 | ₩57,152 | ₩56,509 | ₩56,857 | -0.12% | 26.9만 |
|---|
| 2026.05.01 | ₩56,951 | ₩57,280 | ₩56,911 | ₩56,951 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩56,602 | ₩56,649 | ₩55,796 | ₩56,509 | -0.17% | 32.7만 |
|---|
| 2026.04.29 | ₩56,281 | ₩56,396 | ₩55,999 | ₩56,321 | +0.07% | 38.7만 |
|---|
| 2026.04.28 | ₩56,213 | ₩56,415 | ₩55,972 | ₩56,374 | +0.29% | 32.8만 |
|---|
| 2026.04.27 | ₩56,401 | ₩56,777 | ₩56,356 | ₩56,750 | +0.62% | 33.3만 |
|---|
| 2026.04.24 | ₩56,012 | ₩56,623 | ₩55,865 | ₩56,576 | +1.01% | 40.1만 |
|---|
| 2026.04.23 | ₩56,200 | ₩56,327 | ₩55,308 | ₩55,811 | -0.69% | 36.7만 |
|---|
| 2026.04.22 | ₩56,093 | ₩56,529 | ₩55,979 | ₩56,495 | +0.72% | 40.2만 |
|---|
| 2026.04.21 | ₩56,093 | ₩56,267 | ₩55,563 | ₩55,677 | -0.74% | 41만 |
|---|
| 2026.04.20 | ₩56,066 | ₩56,136 | ₩55,677 | ₩56,053 | -0.02% | 40.2만 |
|---|
| 2026.04.17 | ₩55,918 | ₩56,388 | ₩55,912 | ₩56,187 | +0.48% | 65.1만 |
|---|
| 2026.04.16 | ₩55,570 | ₩55,610 | ₩55,140 | ₩55,449 | -0.22% | 44.9만 |
|---|
| 2026.04.15 | ₩54,684 | ₩55,482 | ₩54,684 | ₩55,476 | +1.45% | 112.2만 |
|---|
| 2026.04.14 | ₩53,826 | ₩54,523 | ₩53,826 | ₩54,510 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩52,740 | ₩53,558 | ₩52,619 | ₩53,558 | +1.55% | 50.1만 |
|---|
| 2026.04.10 | ₩52,927 | ₩53,115 | ₩52,766 | ₩52,887 | -0.08% | 42.7만 |
|---|
| 2026.04.09 | ₩52,351 | ₩52,793 | ₩52,082 | ₩52,713 | +0.69% | 45.2만 |
|---|
| 2026.04.08 | ₩52,780 | ₩52,874 | ₩52,109 | ₩52,377 | -0.76% | 82.4만 |
|---|
| 2026.04.07 | ₩50,768 | ₩51,036 | ₩50,050 | ₩51,036 | +0.53% | 92.3만 |
|---|
| 2026.04.06 | ₩50,821 | ₩51,076 | ₩50,647 | ₩50,942 | +0.24% | 45.3만 |
|---|
| 2026.04.02 | ₩49,923 | ₩50,889 | ₩49,735 | ₩50,728 | +1.61% | 45만 |
|---|
| 2026.04.01 | ₩50,687 | ₩51,143 | ₩50,553 | ₩50,808 | +0.24% | 56.5만 |
|---|
| 2026.03.31 | ₩49,011 | ₩50,392 | ₩49,011 | ₩50,285 | +2.60% | 59.9만 |
|---|
| 2026.03.30 | ₩49,078 | ₩49,131 | ₩48,186 | ₩48,394 | -1.39% | 83.7만 |
|---|
| 2026.03.27 | ₩49,507 | ₩49,514 | ₩48,608 | ₩48,702 | -1.63% | 116.5만 |
|---|
| 2026.03.26 | ₩50,567 | ₩50,728 | ₩49,789 | ₩49,802 | -1.51% | 52.2만 |
|---|
| 2026.03.25 | ₩51,210 | ₩51,425 | ₩50,875 | ₩51,009 | -0.39% | 98.4만 |
|---|
| 2026.03.24 | ₩50,795 | ₩50,989 | ₩50,540 | ₩50,661 | -0.26% | 111.8만 |
|---|
| 2026.03.23 | ₩51,237 | ₩51,693 | ₩50,982 | ₩51,157 | -0.16% | 75.1만 |
|---|
| 2026.03.20 | ₩51,170 | ₩51,170 | ₩50,111 | ₩50,433 | -1.44% | 50.5만 |
|---|
| 2026.03.19 | ₩51,157 | ₩51,634 | ₩50,969 | ₩51,371 | +0.42% | 156.9만 |
|---|
| 2026.03.18 | ₩52,203 | ₩52,377 | ₩51,552 | ₩51,586 | -1.18% | 470.4만 |
|---|
| 2026.03.17 | ₩52,498 | ₩52,761 | ₩52,263 | ₩52,324 | -0.33% | 83.6만 |
|---|
| 2026.03.16 | ₩52,136 | ₩52,592 | ₩52,042 | ₩52,283 | +0.28% | 49.3만 |
|---|
| 2026.03.13 | ₩52,418 | ₩52,672 | ₩51,563 | ₩51,613 | -1.54% | 47.1만 |
|---|
| 2026.03.12 | ₩52,807 | ₩52,855 | ₩52,230 | ₩52,230 | -1.09% | 124만 |
|---|
| 2026.03.11 | ₩53,276 | ₩53,605 | ₩52,941 | ₩53,222 | -0.10% | 64.2만 |
|---|
| 2026.03.10 | ₩53,249 | ₩53,638 | ₩52,927 | ₩53,169 | -0.15% | 65.1만 |
|---|
| 2026.03.09 | ₩52,163 | ₩53,383 | ₩51,881 | ₩53,276 | +2.13% | 70.3만 |
|---|
| 2026.03.06 | ₩52,632 | ₩53,075 | ₩52,459 | ₩52,632 | 0.00% | 369.6만 |
|---|
| 2026.03.05 | ₩53,155 | ₩53,585 | ₩52,780 | ₩53,330 | +0.33% | 86.1만 |
|---|
| 2026.03.04 | ₩52,954 | ₩53,531 | ₩52,900 | ₩53,316 | +0.68% | 40.8만 |
|---|
| 2026.03.03 | ₩52,310 | ₩52,968 | ₩51,895 | ₩52,753 | +0.85% | 111.2만 |
|---|
| 2026.03.02 | ₩52,270 | ₩53,357 | ₩52,216 | ₩53,128 | +1.64% | 103.7만 |
|---|
| 2026.02.27 | ₩52,820 | ₩53,169 | ₩52,766 | ₩53,048 | +0.43% | 36.4만 |
|---|
| 2026.02.26 | ₩54,027 | ₩54,027 | ₩52,981 | ₩53,517 | -0.94% | 69.7만 |
|---|
| 2026.02.25 | ₩53,678 | ₩54,116 | ₩53,678 | ₩54,054 | +0.70% | 51.1만 |
|---|
| 2026.02.24 | ₩52,766 | ₩53,475 | ₩52,581 | ₩53,397 | +1.19% | 33.7만 |
|---|
| 2026.02.23 | ₩53,397 | ₩53,517 | ₩52,592 | ₩52,807 | -1.11% | 86.4만 |
|---|
| 2026.02.20 | ₩52,820 | ₩53,652 | ₩52,820 | ₩53,531 | +1.35% | 64.4만 |
|---|
| 2026.02.19 | ₩52,968 | ₩53,209 | ₩52,786 | ₩53,061 | +0.18% | 58.8만 |
|---|
| 2026.02.18 | ₩52,981 | ₩53,477 | ₩52,874 | ₩53,209 | +0.43% | 54.9만 |
|---|
| 2026.02.17 | ₩52,404 | ₩53,108 | ₩52,096 | ₩52,874 | +0.90% | 66.8만 |
|---|
| 2026.02.13 | ₩52,968 | ₩53,082 | ₩52,438 | ₩52,565 | -0.76% | 52.2만 |
|---|
| 2026.02.12 | ₩54,054 | ₩54,101 | ₩52,766 | ₩52,874 | -2.18% | 61.8만 |
|---|
| 2026.02.11 | ₩54,617 | ₩54,617 | ₩53,652 | ₩53,866 | -1.38% | 104.4만 |
|---|
| 2026.02.10 | ₩54,550 | ₩54,644 | ₩54,101 | ₩54,175 | -0.69% | 111.3만 |
|---|
| 2026.02.09 | ₩53,920 | ₩54,612 | ₩53,786 | ₩54,430 | +0.95% | 44.5만 |
|---|
| 2026.02.06 | ₩53,209 | ₩54,108 | ₩53,102 | ₩53,987 | +1.46% | 55만 |
|---|
| 2026.02.05 | ₩53,222 | ₩53,477 | ₩52,686 | ₩52,847 | -0.71% | 50.5만 |
|---|
| 2026.02.04 | ₩54,269 | ₩54,295 | ₩53,169 | ₩53,705 | -1.04% | 90.9만 |
|---|
| 2026.02.03 | ₩55,301 | ₩55,301 | ₩53,759 | ₩54,188 | -2.01% | 53만 |
|---|
| 2026.02.02 | ₩54,738 | ₩55,429 | ₩54,738 | ₩55,248 | +0.93% | 45.4만 |
|---|
| 2026.01.30 | ₩55,073 | ₩55,301 | ₩54,738 | ₩54,966 | -0.19% | 42만 |
|---|
| 2026.01.29 | ₩55,476 | ₩55,523 | ₩54,282 | ₩55,328 | -0.27% | 89.2만 |
|---|
| 2026.01.28 | ₩55,878 | ₩55,878 | ₩55,382 | ₩55,610 | -0.48% | 46만 |
|---|
| 2026.01.27 | ₩55,731 | ₩55,912 | ₩55,556 | ₩55,757 | +0.05% | 36만 |
|---|
| 2026.01.26 | ₩54,993 | ₩55,516 | ₩54,953 | ₩55,355 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩54,832 | ₩55,187 | ₩54,671 | ₩54,926 | +0.17% | 53.8만 |
|---|
| 2026.01.22 | ₩54,859 | ₩54,939 | ₩54,631 | ₩54,819 | -0.07% | 62.7만 |
|---|
| 2026.01.21 | ₩53,974 | ₩54,758 | ₩53,745 | ₩54,389 | +0.77% | 92.2만 |
|---|
| 2026.01.20 | ₩54,242 | ₩54,510 | ₩53,786 | ₩53,866 | -0.69% | 99.4만 |
|---|
| 2026.01.16 | ₩55,570 | ₩55,583 | ₩55,140 | ₩55,194 | -0.68% | 66.3만 |
|---|
| 2026.01.15 | ₩55,744 | ₩55,757 | ₩55,234 | ₩55,315 | -0.77% | 80.7만 |
|---|
| 2026.01.14 | ₩55,717 | ₩55,739 | ₩54,852 | ₩55,261 | -0.82% | 60.2만 |
|---|
| 2026.01.13 | ₩56,160 | ₩56,248 | ₩55,757 | ₩56,026 | -0.24% | 61.5만 |
|---|
| 2026.01.12 | ₩55,744 | ₩56,341 | ₩55,744 | ₩56,133 | +0.70% | 50.9만 |
|---|
| 2026.01.09 | ₩55,918 | ₩56,213 | ₩55,704 | ₩56,093 | +0.31% | 51만 |
|---|
| 2026.01.08 | ₩56,307 | ₩56,307 | ₩55,643 | ₩55,878 | -0.76% | 165.7만 |
|---|
| 2026.01.07 | ₩56,173 | ₩56,710 | ₩56,093 | ₩56,361 | +0.33% | 29.3만 |
|---|
| 2026.01.06 | ₩55,918 | ₩56,173 | ₩55,724 | ₩56,079 | +0.29% | 49.6만 |
|---|
| 2026.01.05 | ₩56,120 | ₩56,213 | ₩55,818 | ₩55,892 | -0.41% | 45.4만 |
|---|
| 2026.01.02 | ₩56,294 | ₩56,589 | ₩55,503 | ₩55,798 | -0.88% | 51.5만 |
|---|
| 2025.12.31 | ₩56,428 | ₩56,428 | ₩55,932 | ₩55,932 | -0.88% | 30.3만 |
|---|
| 2025.12.30 | ₩56,428 | ₩56,546 | ₩56,334 | ₩56,374 | -0.10% | 35.6만 |
|---|
| 2025.12.29 | ₩56,455 | ₩56,576 | ₩56,314 | ₩56,482 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩56,777 | ₩56,938 | ₩56,703 | ₩56,750 | -0.05% | 24.8만 |
|---|
| 2025.12.24 | ₩56,562 | ₩56,804 | ₩56,562 | ₩56,737 | +0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩56,120 | ₩56,651 | ₩56,120 | ₩56,643 | +0.93% | 38만 |
|---|
| 2025.12.22 | ₩56,294 | ₩56,334 | ₩56,079 | ₩56,240 | -0.10% | 75.1만 |
|---|
| 2025.12.19 | ₩55,476 | ₩55,972 | ₩55,422 | ₩55,972 | +0.89% | 35.4만 |
|---|
| 2025.12.18 | ₩55,140 | ₩55,503 | ₩54,939 | ₩55,221 | +0.15% | 32.2만 |
|---|
| 2025.12.17 | ₩55,556 | ₩55,556 | ₩54,503 | ₩54,510 | -1.88% | 34.5만 |
|---|
| 2025.12.16 | ₩55,194 | ₩55,583 | ₩55,000 | ₩55,436 | +0.44% | 68.9만 |
|---|
| 2025.12.15 | ₩55,892 | ₩55,892 | ₩55,221 | ₩55,328 | -1.01% | 35.3만 |
|---|
| 2025.12.12 | ₩56,254 | ₩56,321 | ₩55,315 | ₩55,556 | -1.24% | 33.2만 |
|---|
| 2025.12.11 | ₩56,254 | ₩56,522 | ₩55,751 | ₩56,468 | +0.38% | 31만 |
|---|
| 2025.12.10 | ₩56,334 | ₩56,643 | ₩56,053 | ₩56,509 | +0.31% | 75.7만 |
|---|
| 2025.12.09 | ₩56,321 | ₩56,555 | ₩56,267 | ₩56,441 | +0.21% | 31.2만 |
|---|
| 2025.12.08 | ₩56,589 | ₩56,750 | ₩56,227 | ₩56,428 | -0.28% | 44.8만 |
|---|
| 2025.12.05 | ₩56,401 | ₩56,710 | ₩56,334 | ₩56,522 | +0.21% | 53.9만 |
|---|
| 2025.12.04 | ₩56,428 | ₩56,428 | ₩56,026 | ₩56,321 | -0.19% | 46.1만 |
|---|
| 2025.12.03 | ₩56,093 | ₩56,348 | ₩55,858 | ₩56,227 | +0.24% | 56.8만 |
|---|
| 2025.12.02 | ₩56,281 | ₩56,589 | ₩56,093 | ₩56,281 | 0.00% | 88.6만 |
|---|
| 2025.12.01 | ₩55,717 | ₩56,195 | ₩55,670 | ₩56,039 | +0.58% | 182.4만 |
|---|
| 2025.11.28 | ₩56,093 | ₩56,240 | ₩55,992 | ₩56,227 | +0.24% | 39.6만 |
|---|
| 2025.11.26 | ₩55,892 | ₩56,180 | ₩55,697 | ₩56,026 | +0.24% | 102.9만 |
|---|
| 2025.11.25 | ₩55,047 | ₩55,684 | ₩54,631 | ₩55,570 | +0.95% | 69만 |
|---|
| 2025.11.24 | ₩54,349 | ₩55,248 | ₩54,349 | ₩55,167 | +1.51% | 43.6만 |
|---|
| 2025.11.21 | ₩53,745 | ₩54,483 | ₩53,074 | ₩53,893 | +0.27% | 55.4만 |
|---|
| 2025.11.20 | ₩55,811 | ₩55,999 | ₩53,477 | ₩53,558 | -4.04% | 43.3만 |
|---|
| 2025.11.19 | ₩54,403 | ₩55,194 | ₩54,239 | ₩54,644 | +0.44% | 34.6만 |
|---|
| 2025.11.18 | ₩54,591 | ₩54,805 | ₩53,960 | ₩54,336 | -0.47% | 75.9만 |
|---|
| 2025.11.17 | ₩55,207 | ₩55,744 | ₩54,654 | ₩54,979 | -0.41% | 42.3만 |
|---|
| 2025.11.14 | ₩54,617 | ₩55,918 | ₩54,456 | ₩55,543 | +1.69% | 70.9만 |
|---|
| 2025.11.13 | ₩56,334 | ₩56,334 | ₩55,261 | ₩55,436 | -1.60% | 54.7만 |
|---|
| 2025.11.12 | ₩56,884 | ₩56,991 | ₩56,254 | ₩56,616 | -0.47% | 31.2만 |
|---|
| 2025.11.11 | ₩56,428 | ₩56,763 | ₩56,240 | ₩56,710 | +0.50% | 42.7만 |
|---|
| 2025.11.10 | ₩56,240 | ₩56,784 | ₩56,120 | ₩56,670 | +0.76% | 43.2만 |
|---|
| 2025.11.07 | ₩55,288 | ₩55,469 | ₩54,456 | ₩55,436 | +0.27% | 78.7만 |
|---|
| 2025.11.06 | ₩56,455 | ₩56,455 | ₩55,476 | ₩55,623 | -1.47% | 28.6만 |
|---|
| 2025.11.05 | ₩56,294 | ₩56,904 | ₩56,173 | ₩56,495 | +0.36% | 26.5만 |
|---|
| 2025.11.04 | ₩56,562 | ₩56,911 | ₩56,301 | ₩56,334 | -0.40% | 50.2만 |
|---|
| 2025.11.03 | ₩57,595 | ₩57,696 | ₩57,219 | ₩57,380 | -0.37% | 34.8만 |
|---|
| 2025.10.31 | ₩57,608 | ₩57,635 | ₩56,944 | ₩57,139 | -0.81% | 26.5만 |
|---|
| 2025.10.30 | ₩57,447 | ₩57,453 | ₩56,871 | ₩56,911 | -0.93% | 40.9만 |
|---|
| 2025.10.29 | ₩57,810 | ₩57,971 | ₩57,394 | ₩57,836 | +0.05% | 41.9만 |
|---|
| 2025.10.28 | ₩57,313 | ₩57,698 | ₩57,099 | ₩57,515 | +0.35% | 42.5만 |
|---|
| 2025.10.27 | ₩56,602 | ₩57,025 | ₩56,602 | ₩56,938 | +0.59% | 89.1만 |
|---|
| 2025.10.24 | ₩55,865 | ₩56,102 | ₩55,811 | ₩55,905 | +0.07% | 51.9만 |
|---|
| 2025.10.23 | ₩54,953 | ₩55,529 | ₩54,946 | ₩55,436 | +0.88% | 30.4만 |
|---|
| 2025.10.22 | ₩55,610 | ₩55,610 | ₩54,456 | ₩54,966 | -1.16% | 165.7만 |
|---|
| 2025.10.21 | ₩55,449 | ₩55,563 | ₩55,301 | ₩55,462 | +0.02% | 76만 |
|---|
| 2025.10.20 | ₩54,993 | ₩55,552 | ₩54,993 | ₩55,395 | +0.73% | 41.6만 |
|---|
| 2025.10.17 | ₩54,255 | ₩54,906 | ₩54,094 | ₩54,738 | +0.89% | 26.3만 |
|---|
| 2025.10.16 | ₩54,845 | ₩55,107 | ₩54,054 | ₩54,416 | -0.78% | 48.5만 |
|---|
| 2025.10.15 | ₩54,966 | ₩55,154 | ₩54,121 | ₩54,631 | -0.61% | 46.1만 |
|---|
| 2025.10.14 | ₩54,282 | ₩54,852 | ₩53,772 | ₩54,456 | +0.32% | 47.8만 |
|---|
| 2025.10.13 | ₩54,684 | ₩54,939 | ₩54,416 | ₩54,886 | +0.37% | 113.2만 |
|---|
| 2025.10.10 | ₩55,596 | ₩55,771 | ₩53,752 | ₩53,799 | -3.23% | 52.5만 |
|---|