시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Large Cap Value ETF 과거 주가
Fidelity Enhanced Large Cap Value ETF · FELV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Large Cap Value ETF · FELV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,345 | ₩56,787 | ₩56,318 | ₩56,733 | +0.69% | 40.5만 |
| 2026.10.08 | ₩55,996 | ₩56,405 | ₩55,942 | ₩56,398 | +0.72% | 31.7만 |
| 2026.10.07 | ₩56,237 | ₩56,237 | ₩55,889 | ₩56,117 | -0.21% | 22.7만 |
| 2026.10.06 | ₩56,103 | ₩56,412 | ₩56,103 | ₩56,304 | +0.36% | 30.1만 |
| 2026.10.05 | ₩55,701 | ₩56,184 | ₩55,607 | ₩56,036 | +0.60% | 56만 |
| 2026.10.02 | ₩55,875 | ₩55,929 | ₩55,647 | ₩55,781 | -0.17% | 42.8만 |
| 2026.10.01 | ₩55,513 | ₩55,647 | ₩55,165 | ₩55,567 | +0.10% | 26.3만 |
| 2026.09.30 | ₩55,835 | ₩55,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,473 |
| -0.65% |
| 57.5만 |
| 2026.09.29 | ₩55,728 | ₩55,752 | ₩55,460 | ₩55,674 | -0.10% | 26.2만 |
|---|
| 2026.09.28 | ₩55,996 | ₩56,097 | ₩55,835 | ₩55,889 | -0.19% | 56.9만 |
|---|
| 2026.09.25 | ₩55,956 | ₩56,358 | ₩55,862 | ₩56,318 | +0.65% | 23.2만 |
|---|
| 2026.09.24 | ₩56,063 | ₩56,197 | ₩55,882 | ₩56,009 | -0.10% | 26.1만 |
|---|
| 2026.09.23 | ₩56,304 | ₩56,358 | ₩56,063 | ₩56,103 | -0.36% | 31.7만 |
|---|
| 2026.09.22 | ₩56,854 | ₩56,854 | ₩56,345 | ₩56,412 | -0.78% | 41.5만 |
|---|
| 2026.09.21 | ₩56,506 | ₩56,774 | ₩56,318 | ₩56,693 | +0.33% | 64.5만 |
|---|
| 2026.09.18 | ₩56,519 | ₩56,519 | ₩56,090 | ₩56,291 | -0.40% | 29만 |
|---|
| 2026.09.17 | ₩56,908 | ₩56,908 | ₩56,512 | ₩56,733 | -0.31% | 39.2만 |
|---|
| 2026.09.16 | ₩56,827 | ₩56,881 | ₩56,076 | ₩56,358 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩56,948 | ₩56,948 | ₩56,666 | ₩56,841 | -0.19% | 29.7만 |
|---|
| 2026.09.14 | ₩57,203 | ₩57,243 | ₩56,894 | ₩57,055 | -0.26% | 79.6만 |
|---|
| 2026.09.11 | ₩57,015 | ₩57,189 | ₩56,935 | ₩57,163 | +0.26% | 11.4만 |
|---|
| 2026.09.10 | ₩56,653 | ₩56,733 | ₩56,492 | ₩56,586 | -0.12% | 26.4만 |
|---|
| 2026.09.09 | ₩56,948 | ₩56,948 | ₩56,687 | ₩56,747 | -0.35% | 22.2만 |
|---|
| 2026.09.08 | ₩57,230 | ₩57,323 | ₩57,015 | ₩57,035 | -0.34% | 21.9만 |
|---|
| 2026.09.04 | ₩57,699 | ₩57,699 | ₩57,417 | ₩57,511 | -0.33% | 11.5만 |
|---|
| 2026.09.03 | ₩57,793 | ₩57,913 | ₩57,551 | ₩57,913 | +0.21% | 12.1만 |
|---|
| 2026.09.02 | ₩57,230 | ₩57,565 | ₩57,189 | ₩57,417 | +0.33% | 14.1만 |
|---|
| 2026.09.01 | ₩57,243 | ₩57,404 | ₩57,069 | ₩57,189 | -0.09% | 14.3만 |
|---|
| 2026.08.31 | ₩57,458 | ₩57,464 | ₩57,189 | ₩57,256 | -0.35% | 20.9만 |
|---|
| 2026.08.28 | ₩57,726 | ₩57,860 | ₩57,525 | ₩57,645 | -0.14% | 18.9만 |
|---|
| 2026.08.27 | ₩57,498 | ₩57,555 | ₩57,310 | ₩57,417 | -0.14% | 15.4만 |
|---|
| 2026.08.26 | ₩57,377 | ₩57,739 | ₩57,377 | ₩57,618 | +0.42% | 12.4만 |
|---|
| 2026.08.25 | ₩57,645 | ₩57,645 | ₩57,350 | ₩57,484 | -0.28% | 13.9만 |
|---|
| 2026.08.24 | ₩57,002 | ₩57,545 | ₩57,002 | ₩57,484 | +0.85% | 18.1만 |
|---|
| 2026.08.21 | ₩57,310 | ₩57,471 | ₩57,181 | ₩57,270 | -0.07% | 12.8만 |
|---|
| 2026.08.20 | ₩57,444 | ₩57,726 | ₩57,055 | ₩57,096 | -0.61% | 14.1만 |
|---|
| 2026.08.19 | ₩57,659 | ₩58,007 | ₩57,632 | ₩57,672 | +0.02% | 13만 |
|---|
| 2026.08.18 | ₩57,431 | ₩57,525 | ₩57,357 | ₩57,377 | -0.09% | 14.8만 |
|---|
| 2026.08.17 | ₩57,699 | ₩57,699 | ₩57,283 | ₩57,337 | -0.63% | 28.7만 |
|---|
| 2026.08.14 | ₩57,779 | ₩57,820 | ₩57,672 | ₩57,766 | -0.02% | 15.2만 |
|---|
| 2026.08.13 | ₩57,659 | ₩57,833 | ₩57,471 | ₩57,753 | +0.16% | 14.1만 |
|---|
| 2026.08.12 | ₩57,578 | ₩57,605 | ₩57,350 | ₩57,511 | -0.12% | 16.3만 |
|---|
| 2026.08.11 | ₩57,686 | ₩57,846 | ₩57,538 | ₩57,605 | -0.14% | 16.7만 |
|---|
| 2026.08.10 | ₩57,444 | ₩57,820 | ₩57,444 | ₩57,739 | +0.51% | 14.7만 |
|---|
| 2026.08.07 | ₩57,458 | ₩57,551 | ₩57,176 | ₩57,551 | +0.16% | 12.5만 |
|---|
| 2026.08.06 | ₩57,337 | ₩57,659 | ₩57,022 | ₩57,149 | -0.33% | 22.2만 |
|---|
| 2026.08.05 | ₩57,498 | ₩57,565 | ₩57,028 | ₩57,149 | -0.61% | 19.5만 |
|---|
| 2026.08.04 | ₩56,908 | ₩57,391 | ₩56,476 | ₩57,256 | +0.61% | 26.1만 |
|---|
| 2026.08.03 | ₩56,586 | ₩56,881 | ₩56,586 | ₩56,787 | +0.36% | 19.6만 |
|---|
| 2026.07.31 | ₩55,969 | ₩56,412 | ₩55,808 | ₩56,264 | +0.53% | 16.3만 |
|---|
| 2026.07.30 | ₩55,795 | ₩56,036 | ₩55,419 | ₩55,956 | +0.29% | 15.3만 |
|---|
| 2026.07.29 | ₩56,345 | ₩56,345 | ₩55,634 | ₩55,701 | -1.14% | 24.7만 |
|---|
| 2026.07.28 | ₩55,983 | ₩56,291 | ₩55,922 | ₩56,143 | +0.29% | 38.9만 |
|---|
| 2026.07.27 | ₩55,580 | ₩55,808 | ₩55,520 | ₩55,661 | +0.14% | 18.7만 |
|---|
| 2026.07.24 | ₩54,843 | ₩55,486 | ₩54,843 | ₩55,285 | +0.81% | 13.1만 |
|---|
| 2026.07.23 | ₩54,896 | ₩55,131 | ₩54,709 | ₩54,870 | -0.05% | 12.9만 |
|---|
| 2026.07.22 | ₩55,312 | ₩55,339 | ₩55,004 | ₩55,111 | -0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩54,923 | ₩55,191 | ₩54,829 | ₩55,138 | +0.39% | 15.9만 |
|---|
| 2026.07.20 | ₩55,312 | ₩55,312 | ₩54,923 | ₩54,963 | -0.63% | 15.3만 |
|---|
| 2026.07.17 | ₩55,191 | ₩55,622 | ₩55,098 | ₩55,178 | -0.02% | 10.8만 |
|---|
| 2026.07.16 | ₩55,084 | ₩55,460 | ₩55,084 | ₩55,366 | +0.51% | 28만 |
|---|
| 2026.07.15 | ₩54,883 | ₩55,205 | ₩54,870 | ₩55,071 | +0.34% | 9.9만 |
|---|
| 2026.07.14 | ₩55,124 | ₩55,124 | ₩54,709 | ₩54,776 | -0.63% | 8.7만 |
|---|
| 2026.07.13 | ₩54,963 | ₩55,098 | ₩54,829 | ₩54,950 | -0.02% | 8.6만 |
|---|
| 2026.07.10 | ₩54,682 | ₩54,856 | ₩54,521 | ₩54,749 | +0.12% | 12.5만 |
|---|
| 2026.07.09 | ₩54,266 | ₩54,668 | ₩54,226 | ₩54,628 | +0.67% | 10.3만 |
|---|
| 2026.07.08 | ₩54,722 | ₩54,722 | ₩54,226 | ₩54,333 | -0.71% | 31.1만 |
|---|
| 2026.07.07 | ₩55,071 | ₩55,071 | ₩54,722 | ₩54,762 | -0.56% | 39.9만 |
|---|
| 2026.07.06 | ₩54,534 | ₩54,843 | ₩54,387 | ₩54,642 | +0.20% | 13.3만 |
|---|
| 2026.07.02 | ₩54,186 | ₩54,481 | ₩54,105 | ₩54,481 | +0.54% | 10.8만 |
|---|
| 2026.07.01 | ₩53,716 | ₩54,239 | ₩53,636 | ₩53,877 | +0.30% | 31.8만 |
|---|
| 2026.06.30 | ₩53,770 | ₩53,904 | ₩53,569 | ₩53,757 | -0.02% | 11.7만 |
|---|
| 2026.06.29 | ₩53,529 | ₩53,837 | ₩53,502 | ₩53,676 | +0.28% | 15.3만 |
|---|
| 2026.06.26 | ₩53,435 | ₩53,884 | ₩53,435 | ₩53,569 | +0.25% | 11.8만 |
|---|
| 2026.06.25 | ₩54,092 | ₩54,239 | ₩53,824 | ₩53,971 | -0.22% | 17.7만 |
|---|
| 2026.06.24 | ₩53,448 | ₩53,743 | ₩53,234 | ₩53,381 | -0.13% | 14.3만 |
|---|
| 2026.06.23 | ₩53,261 | ₩53,649 | ₩53,153 | ₩53,421 | +0.30% | 53.7만 |
|---|
| 2026.06.22 | ₩53,783 | ₩54,105 | ₩53,783 | ₩53,998 | +0.40% | 24.9만 |
|---|
| 2026.06.18 | ₩53,904 | ₩53,918 | ₩53,582 | ₩53,690 | -0.40% | 7.8만 |
|---|
| 2026.06.17 | ₩54,065 | ₩54,213 | ₩53,421 | ₩53,502 | -1.04% | 9.7만 |
|---|
| 2026.06.16 | ₩54,213 | ₩54,410 | ₩53,944 | ₩53,958 | -0.47% | 8.6만 |
|---|
| 2026.06.15 | ₩54,105 | ₩54,253 | ₩53,931 | ₩54,065 | -0.07% | 12.8만 |
|---|
| 2026.06.12 | ₩53,086 | ₩53,636 | ₩53,026 | ₩53,462 | +0.71% | 12.5만 |
|---|
| 2026.06.11 | ₩52,349 | ₩53,139 | ₩52,228 | ₩52,966 | +1.18% | 18.9만 |
|---|
| 2026.06.10 | ₩52,483 | ₩52,858 | ₩51,893 | ₩52,014 | -0.89% | 10.6만 |
|---|
| 2026.06.09 | ₩52,630 | ₩53,133 | ₩51,759 | ₩52,724 | +0.18% | 12.4만 |
|---|
| 2026.06.08 | ₩52,818 | ₩52,845 | ₩52,469 | ₩52,523 | -0.56% | 10.6만 |
|---|
| 2026.06.05 | ₩53,059 | ₩53,153 | ₩52,268 | ₩52,282 | -1.47% | 9.8만 |
|---|
| 2026.06.04 | ₩53,086 | ₩53,475 | ₩53,061 | ₩53,395 | +0.58% | 10.7만 |
|---|
| 2026.06.03 | ₩53,100 | ₩53,180 | ₩52,952 | ₩53,073 | -0.05% | 12.8만 |
|---|
| 2026.06.02 | ₩52,657 | ₩53,059 | ₩52,657 | ₩53,019 | +0.69% | 9.9만 |
|---|
| 2026.06.01 | ₩52,362 | ₩52,711 | ₩52,362 | ₩52,630 | +0.51% | 14.2만 |
|---|
| 2026.05.29 | ₩52,791 | ₩52,791 | ₩52,523 | ₩52,630 | -0.30% | 15.6만 |
|---|
| 2026.05.28 | ₩52,577 | ₩52,778 | ₩52,389 | ₩52,590 | +0.03% | 17.3만 |
|---|
| 2026.05.27 | ₩52,899 | ₩52,899 | ₩52,483 | ₩52,617 | -0.53% | 7.8만 |
|---|
| 2026.05.26 | ₩52,536 | ₩52,717 | ₩52,469 | ₩52,671 | +0.26% | 9.5만 |
|---|
| 2026.05.22 | ₩52,014 | ₩52,322 | ₩51,980 | ₩52,228 | +0.41% | 9.1만 |
|---|
| 2026.05.21 | ₩51,410 | ₩51,839 | ₩51,209 | ₩51,732 | +0.63% | 11.3만 |
|---|
| 2026.05.20 | ₩51,370 | ₩51,625 | ₩51,263 | ₩51,625 | +0.50% | 6.7만 |
|---|
| 2026.05.19 | ₩51,236 | ₩51,464 | ₩50,981 | ₩51,209 | -0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩51,222 | ₩51,524 | ₩51,115 | ₩51,343 | +0.24% | 19.9만 |
|---|
| 2026.05.15 | ₩51,598 | ₩51,598 | ₩51,237 | ₩51,303 | -0.57% | 5.6만 |
|---|
| 2026.05.14 | ₩51,812 | ₩52,054 | ₩51,799 | ₩51,906 | +0.18% | 22.2만 |
|---|
| 2026.05.13 | ₩51,517 | ₩51,772 | ₩51,397 | ₩51,651 | +0.26% | 6.5만 |
|---|
| 2026.05.12 | ₩51,410 | ₩51,558 | ₩51,061 | ₩51,477 | +0.13% | 9.8만 |
|---|
| 2026.05.11 | ₩51,611 | ₩51,625 | ₩51,464 | ₩51,558 | -0.10% | 11.4만 |
|---|
| 2026.05.08 | ₩51,196 | ₩51,450 | ₩51,115 | ₩51,343 | +0.29% | 8.8만 |
|---|
| 2026.05.07 | ₩51,584 | ₩51,598 | ₩50,927 | ₩51,035 | -1.07% | 13만 |
|---|
| 2026.05.06 | ₩51,370 | ₩51,645 | ₩51,330 | ₩51,591 | +0.43% | 10.5만 |
|---|
| 2026.05.05 | ₩50,834 | ₩51,229 | ₩50,834 | ₩51,131 | +0.59% | 9.2만 |
|---|
| 2026.05.04 | ₩50,686 | ₩50,994 | ₩50,498 | ₩50,552 | -0.26% | 13.5만 |
|---|
| 2026.05.01 | ₩50,941 | ₩51,088 | ₩50,780 | ₩50,780 | -0.32% | 56.3만 |
|---|
| 2026.04.30 | ₩50,244 | ₩50,874 | ₩50,083 | ₩50,847 | +1.20% | 22.2만 |
|---|
| 2026.04.29 | ₩50,016 | ₩50,016 | ₩49,747 | ₩49,975 | -0.08% | 7.5만 |
|---|
| 2026.04.28 | ₩49,975 | ₩50,042 | ₩49,627 | ₩49,841 | -0.27% | 12.4만 |
|---|
| 2026.04.27 | ₩49,801 | ₩50,056 | ₩49,801 | ₩49,881 | +0.16% | 36.4만 |
|---|
| 2026.04.24 | ₩49,814 | ₩49,949 | ₩49,640 | ₩49,774 | -0.08% | 36.2만 |
|---|
| 2026.04.23 | ₩49,586 | ₩49,814 | ₩49,318 | ₩49,734 | +0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩49,747 | ₩49,841 | ₩49,446 | ₩49,519 | -0.46% | 19만 |
|---|
| 2026.04.21 | ₩50,029 | ₩50,029 | ₩49,446 | ₩49,479 | -1.10% | 8.5만 |
|---|
| 2026.04.20 | ₩49,667 | ₩49,841 | ₩49,654 | ₩49,721 | +0.11% | 10.4만 |
|---|
| 2026.04.17 | ₩49,426 | ₩49,895 | ₩49,399 | ₩49,721 | +0.60% | 31.5만 |
|---|
| 2026.04.16 | ₩49,064 | ₩49,278 | ₩49,064 | ₩49,251 | +0.38% | 12.4만 |
|---|
| 2026.04.15 | ₩49,238 | ₩49,238 | ₩48,916 | ₩49,117 | -0.25% | 13만 |
|---|
| 2026.04.14 | ₩48,943 | ₩49,224 | ₩48,809 | ₩49,157 | +0.44% | 9.6만 |
|---|
| 2026.04.13 | ₩48,393 | ₩48,983 | ₩48,393 | ₩48,983 | +1.22% | 9.1만 |
|---|
| 2026.04.10 | ₩48,916 | ₩48,916 | ₩48,500 | ₩48,567 | -0.71% | 36.7만 |
|---|
| 2026.04.09 | ₩48,353 | ₩48,916 | ₩48,219 | ₩48,829 | +0.98% | 11.5만 |
|---|
| 2026.04.08 | ₩48,313 | ₩48,554 | ₩48,192 | ₩48,554 | +0.50% | 13.9만 |
|---|
| 2026.04.07 | ₩47,253 | ₩47,401 | ₩47,099 | ₩47,374 | +0.26% | 11.9만 |
|---|
| 2026.04.06 | ₩47,039 | ₩47,361 | ₩47,039 | ₩47,320 | +0.60% | 11.7만 |
|---|
| 2026.04.02 | ₩46,462 | ₩47,288 | ₩46,435 | ₩47,099 | +1.37% | 15.5만 |
|---|
| 2026.04.01 | ₩46,958 | ₩47,267 | ₩46,958 | ₩47,052 | +0.20% | 16.5만 |
|---|
| 2026.03.31 | ₩46,261 | ₩46,824 | ₩46,127 | ₩46,811 | +1.19% | 43.2만 |
|---|
| 2026.03.30 | ₩46,368 | ₩46,368 | ₩45,631 | ₩45,778 | -1.27% | 43.5만 |
|---|
| 2026.03.27 | ₩46,355 | ₩46,435 | ₩45,872 | ₩45,926 | -0.93% | 36만 |
|---|
| 2026.03.26 | ₩46,784 | ₩47,088 | ₩46,509 | ₩46,516 | -0.57% | 14.4만 |
|---|
| 2026.03.25 | ₩47,186 | ₩47,320 | ₩46,811 | ₩47,092 | -0.20% | 17.6만 |
|---|
| 2026.03.24 | ₩46,435 | ₩47,106 | ₩46,435 | ₩46,838 | +0.87% | 44.8만 |
|---|
| 2026.03.23 | ₩46,918 | ₩47,220 | ₩46,637 | ₩46,744 | -0.37% | 47.4만 |
|---|
| 2026.03.20 | ₩46,730 | ₩46,824 | ₩46,087 | ₩46,315 | -0.89% | 21.6만 |
|---|
| 2026.03.19 | ₩46,784 | ₩47,280 | ₩46,730 | ₩47,079 | +0.63% | 26.8만 |
|---|
| 2026.03.18 | ₩47,454 | ₩47,548 | ₩47,086 | ₩47,133 | -0.68% | 7.1만 |
|---|
| 2026.03.17 | ₩47,709 | ₩47,897 | ₩47,602 | ₩47,602 | -0.22% | 10만 |
|---|
| 2026.03.16 | ₩47,454 | ₩47,642 | ₩47,307 | ₩47,441 | -0.03% | 167만 |
|---|
| 2026.03.13 | ₩47,294 | ₩47,535 | ₩46,972 | ₩47,025 | -0.57% | 19.3만 |
|---|
| 2026.03.12 | ₩47,267 | ₩47,401 | ₩47,025 | ₩47,032 | -0.50% | 17만 |
|---|
| 2026.03.11 | ₩47,763 | ₩47,866 | ₩47,481 | ₩47,682 | -0.17% | 6.2만 |
|---|
| 2026.03.10 | ₩47,910 | ₩48,326 | ₩47,696 | ₩47,830 | -0.17% | 13만 |
|---|
| 2026.03.09 | ₩47,280 | ₩47,977 | ₩46,824 | ₩47,937 | +1.39% | 11.5만 |
|---|
| 2026.03.06 | ₩47,776 | ₩47,810 | ₩47,334 | ₩47,736 | -0.08% | 12.3만 |
|---|
| 2026.03.05 | ₩48,608 | ₩48,779 | ₩48,058 | ₩48,353 | -0.52% | 6.9만 |
|---|
| 2026.03.04 | ₩48,769 | ₩48,968 | ₩48,487 | ₩48,889 | +0.25% | 6.8만 |
|---|
| 2026.03.03 | ₩48,406 | ₩48,782 | ₩47,870 | ₩48,594 | +0.39% | 10.7만 |
|---|
| 2026.03.02 | ₩48,876 | ₩49,399 | ₩48,809 | ₩49,198 | +0.66% | 8만 |
|---|
| 2026.02.27 | ₩48,970 | ₩49,372 | ₩48,943 | ₩49,372 | +0.82% | 11.2만 |
|---|
| 2026.02.26 | ₩49,412 | ₩49,412 | ₩49,023 | ₩49,359 | -0.11% | 7.4만 |
|---|
| 2026.02.25 | ₩49,291 | ₩49,345 | ₩48,970 | ₩49,332 | +0.08% | 22.9만 |
|---|
| 2026.02.24 | ₩48,701 | ₩49,131 | ₩48,701 | ₩49,090 | +0.80% | 12.3만 |
|---|
| 2026.02.23 | ₩49,050 | ₩49,278 | ₩48,474 | ₩48,688 | -0.74% | 14.8만 |
|---|
| 2026.02.20 | ₩48,849 | ₩49,238 | ₩48,795 | ₩49,224 | +0.77% | 18.9만 |
|---|
| 2026.02.19 | ₩48,983 | ₩49,010 | ₩48,755 | ₩48,970 | -0.03% | 8만 |
|---|
| 2026.02.18 | ₩48,956 | ₩49,224 | ₩48,889 | ₩48,996 | +0.08% | 203.6만 |
|---|
| 2026.02.17 | ₩48,836 | ₩48,996 | ₩48,514 | ₩48,889 | +0.11% | 11만 |
|---|
| 2026.02.13 | ₩48,581 | ₩49,139 | ₩48,574 | ₩48,903 | +0.66% | 11.2만 |
|---|
| 2026.02.12 | ₩49,318 | ₩49,546 | ₩48,581 | ₩48,648 | -1.36% | 31.9만 |
|---|
| 2026.02.11 | ₩49,238 | ₩49,412 | ₩49,003 | ₩49,171 | -0.14% | 8.2만 |
|---|
| 2026.02.10 | ₩49,198 | ₩49,238 | ₩48,943 | ₩49,010 | -0.38% | 27만 |
|---|
| 2026.02.09 | ₩48,929 | ₩49,251 | ₩48,842 | ₩49,131 | +0.41% | 11.7만 |
|---|
| 2026.02.06 | ₩48,527 | ₩49,184 | ₩48,527 | ₩49,117 | +1.22% | 13.5만 |
|---|
| 2026.02.05 | ₩48,339 | ₩48,634 | ₩48,138 | ₩48,339 | 0.00% | 17.2만 |
|---|
| 2026.02.04 | ₩48,728 | ₩48,929 | ₩48,447 | ₩48,715 | -0.03% | 30.7만 |
|---|
| 2026.02.03 | ₩48,701 | ₩48,956 | ₩48,299 | ₩48,675 | -0.06% | 12.6만 |
|---|
| 2026.02.02 | ₩48,125 | ₩48,742 | ₩48,125 | ₩48,695 | +1.18% | 19.2만 |
|---|
| 2026.01.30 | ₩48,138 | ₩48,299 | ₩47,863 | ₩48,299 | +0.33% | 26.9만 |
|---|
| 2026.01.29 | ₩48,299 | ₩48,449 | ₩47,971 | ₩48,366 | +0.14% | 8.5만 |
|---|
| 2026.01.28 | ₩48,058 | ₩48,175 | ₩48,015 | ₩48,098 | +0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩47,951 | ₩48,071 | ₩47,884 | ₩48,044 | +0.20% | 12.3만 |
|---|
| 2026.01.26 | ₩47,884 | ₩48,071 | ₩47,884 | ₩47,977 | +0.20% | 8.7만 |
|---|
| 2026.01.23 | ₩48,031 | ₩48,031 | ₩47,696 | ₩47,843 | -0.39% | 7.1만 |
|---|
| 2026.01.22 | ₩48,138 | ₩48,279 | ₩48,004 | ₩48,138 | 0.00% | 10만 |
|---|
| 2026.01.21 | ₩47,428 | ₩48,071 | ₩47,428 | ₩47,930 | +1.06% | 22.1만 |
|---|
| 2026.01.20 | ₩47,361 | ₩47,696 | ₩47,133 | ₩47,253 | -0.23% | 15.2만 |
|---|
| 2026.01.16 | ₩47,951 | ₩47,991 | ₩47,790 | ₩47,897 | -0.11% | 8.2만 |
|---|
| 2026.01.15 | ₩47,897 | ₩48,071 | ₩47,863 | ₩47,884 | -0.03% | 33.1만 |
|---|
| 2026.01.14 | ₩47,562 | ₩47,776 | ₩47,521 | ₩47,776 | +0.45% | 17.3만 |
|---|
| 2026.01.13 | ₩47,709 | ₩47,944 | ₩47,609 | ₩47,682 | -0.06% | 25.3만 |
|---|
| 2026.01.12 | ₩47,589 | ₩47,843 | ₩47,535 | ₩47,816 | +0.48% | 11.9만 |
|---|
| 2026.01.09 | ₩47,682 | ₩47,924 | ₩47,622 | ₩47,857 | +0.37% | 11.9만 |
|---|
| 2026.01.08 | ₩47,334 | ₩47,685 | ₩47,106 | ₩47,602 | +0.57% | 29만 |
|---|
| 2026.01.07 | ₩47,709 | ₩47,776 | ₩47,267 | ₩47,267 | -0.93% | 10만 |
|---|
| 2026.01.06 | ₩47,253 | ₩47,784 | ₩47,253 | ₩47,729 | +1.01% | 15.7만 |
|---|
| 2026.01.05 | ₩46,932 | ₩47,468 | ₩46,932 | ₩47,334 | +0.86% | 29만 |
|---|
| 2026.01.02 | ₩46,663 | ₩46,885 | ₩46,476 | ₩46,864 | +0.43% | 9.8만 |
|---|
| 2025.12.31 | ₩46,838 | ₩46,838 | ₩46,476 | ₩46,476 | -0.77% | 20만 |
|---|
| 2025.12.30 | ₩46,864 | ₩46,905 | ₩46,797 | ₩46,851 | -0.03% | 6.4만 |
|---|
| 2025.12.29 | ₩46,864 | ₩46,965 | ₩46,784 | ₩46,851 | -0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩46,891 | ₩46,997 | ₩46,851 | ₩46,945 | +0.11% | 4.8만 |
|---|
| 2025.12.24 | ₩46,797 | ₩47,027 | ₩46,791 | ₩46,972 | +0.37% | 8.1만 |
|---|
| 2025.12.23 | ₩46,717 | ₩46,842 | ₩46,716 | ₩46,797 | +0.17% | 11.4만 |
|---|
| 2025.12.22 | ₩46,583 | ₩46,818 | ₩46,583 | ₩46,730 | +0.32% | 37.1만 |
|---|
| 2025.12.19 | ₩46,234 | ₩46,563 | ₩46,234 | ₩46,422 | +0.41% | 11.3만 |
|---|
| 2025.12.18 | ₩46,596 | ₩46,704 | ₩46,301 | ₩46,402 | -0.42% | 16.2만 |
|---|
| 2025.12.17 | ₩46,489 | ₩46,677 | ₩46,261 | ₩46,288 | -0.43% | 11.8만 |
|---|
| 2025.12.16 | ₩46,771 | ₩46,878 | ₩46,308 | ₩46,476 | -0.63% | 11.1만 |
|---|
| 2025.12.15 | ₩46,905 | ₩46,932 | ₩46,650 | ₩46,771 | -0.29% | 11.8만 |
|---|
| 2025.12.12 | ₩47,106 | ₩47,106 | ₩46,637 | ₩46,750 | -0.75% | 11.9만 |
|---|
| 2025.12.11 | ₩46,690 | ₩47,013 | ₩46,690 | ₩47,012 | +0.69% | 8.8만 |
|---|
| 2025.12.10 | ₩46,167 | ₩46,797 | ₩46,167 | ₩46,704 | +1.16% | 11.7만 |
|---|
| 2025.12.09 | ₩46,167 | ₩46,395 | ₩46,114 | ₩46,140 | -0.06% | 12.9만 |
|---|
| 2025.12.08 | ₩46,462 | ₩46,462 | ₩46,114 | ₩46,194 | -0.58% | 14.8만 |
|---|
| 2025.12.05 | ₩46,342 | ₩46,623 | ₩46,288 | ₩46,449 | +0.23% | 7.6만 |
|---|
| 2025.12.04 | ₩46,384 | ₩46,409 | ₩46,221 | ₩46,355 | -0.06% | 9.9만 |
|---|
| 2025.12.03 | ₩45,993 | ₩46,382 | ₩45,993 | ₩46,348 | +0.77% | 10만 |
|---|
| 2025.12.02 | ₩46,047 | ₩46,073 | ₩45,859 | ₩45,979 | -0.15% | 8.1만 |
|---|
| 2025.12.01 | ₩45,939 | ₩46,261 | ₩45,939 | ₩45,953 | +0.03% | 11.4만 |
|---|
| 2025.11.28 | ₩46,060 | ₩46,301 | ₩46,047 | ₩46,234 | +0.38% | 16.8만 |
|---|
| 2025.11.26 | ₩45,738 | ₩46,107 | ₩45,738 | ₩45,939 | +0.44% | 10.9만 |
|---|
| 2025.11.25 | ₩45,242 | ₩45,745 | ₩45,188 | ₩45,678 | +0.96% | 9.5만 |
|---|
| 2025.11.24 | ₩44,893 | ₩45,141 | ₩44,719 | ₩45,081 | +0.42% | 15.6만 |
|---|
| 2025.11.21 | ₩44,196 | ₩44,913 | ₩44,183 | ₩44,679 | +1.09% | 30.9만 |
|---|
| 2025.11.20 | ₩44,987 | ₩45,188 | ₩44,022 | ₩44,022 | -2.15% | 29.8만 |
|---|
| 2025.11.19 | ₩44,572 | ₩44,786 | ₩44,384 | ₩44,585 | +0.03% | 14.4만 |
|---|
| 2025.11.18 | ₩44,652 | ₩44,907 | ₩44,393 | ₩44,639 | -0.03% | 11.8만 |
|---|
| 2025.11.17 | ₩45,215 | ₩45,349 | ₩44,598 | ₩44,759 | -1.01% | 23.4만 |
|---|
| 2025.11.14 | ₩45,135 | ₩45,497 | ₩45,001 | ₩45,215 | +0.18% | 11.4만 |
|---|
| 2025.11.13 | ₩45,912 | ₩45,979 | ₩45,363 | ₩45,389 | -1.14% | 12.4만 |
|---|
| 2025.11.12 | ₩45,845 | ₩46,154 | ₩45,845 | ₩45,966 | +0.26% | 11.1만 |
|---|
| 2025.11.11 | ₩45,524 | ₩45,886 | ₩45,524 | ₩45,819 | +0.65% | 7.5만 |
|---|
| 2025.11.10 | ₩45,336 | ₩45,566 | ₩45,162 | ₩45,510 | +0.38% | 10.7만 |
|---|
| 2025.11.07 | ₩44,799 | ₩45,148 | ₩44,625 | ₩45,121 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩45,068 | ₩45,202 | ₩44,786 | ₩44,880 | -0.42% | 13.7만 |
|---|
| 2025.11.05 | ₩44,974 | ₩45,349 | ₩44,947 | ₩45,221 | +0.55% | 10.2만 |
|---|
| 2025.11.04 | ₩44,853 | ₩45,045 | ₩44,783 | ₩44,872 | +0.04% | 8.8만 |
|---|
| 2025.11.03 | ₩45,229 | ₩45,229 | ₩44,747 | ₩45,202 | -0.06% | 10.5만 |
|---|
| 2025.10.31 | ₩45,001 | ₩45,336 | ₩44,960 | ₩45,242 | +0.54% | 12.4만 |
|---|
| 2025.10.30 | ₩44,853 | ₩45,431 | ₩44,853 | ₩44,974 | +0.27% | 11.2만 |
|---|
| 2025.10.29 | ₩45,242 | ₩45,443 | ₩44,974 | ₩45,094 | -0.33% | 19.6만 |
|---|
| 2025.10.28 | ₩45,738 | ₩45,738 | ₩45,462 | ₩45,483 | -0.56% | 12.4만 |
|---|
| 2025.10.27 | ₩45,671 | ₩45,765 | ₩45,591 | ₩45,738 | +0.15% | 9.1만 |
|---|
| 2025.10.24 | ₩45,483 | ₩45,631 | ₩45,470 | ₩45,497 | +0.03% | 8.6만 |
|---|
| 2025.10.23 | ₩45,108 | ₩45,229 | ₩44,960 | ₩45,175 | +0.15% | 8.5만 |
|---|
| 2025.10.22 | ₩45,255 | ₩45,255 | ₩44,786 | ₩44,967 | -0.64% | 7만 |
|---|
| 2025.10.21 | ₩45,108 | ₩45,322 | ₩45,014 | ₩45,242 | +0.30% | 10만 |
|---|
| 2025.10.20 | ₩44,826 | ₩45,162 | ₩44,826 | ₩45,094 | +0.60% | 15.5만 |
|---|
| 2025.10.17 | ₩44,464 | ₩44,732 | ₩44,397 | ₩44,625 | +0.36% | 11.6만 |
|---|
| 2025.10.16 | ₩44,920 | ₩45,027 | ₩44,283 | ₩44,397 | -1.16% | 9.8만 |
|---|
| 2025.10.15 | ₩44,893 | ₩45,094 | ₩44,518 | ₩44,813 | -0.18% | 8.4만 |
|---|
| 2025.10.14 | ₩44,008 | ₩44,853 | ₩44,008 | ₩44,665 | +1.49% | 13.2만 |
|---|
| 2025.10.13 | ₩44,062 | ₩44,464 | ₩44,062 | ₩44,357 | +0.67% | 11.3만 |
|---|
| 2025.10.10 | ₩44,853 | ₩45,001 | ₩43,888 | ₩43,888 | -2.15% | 12만 |
|---|