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 | ₩56,355 | ₩56,797 | ₩56,328 | ₩56,744 | +0.69% | 40.5만 |
| 2026.10.08 | ₩56,006 | ₩56,415 | ₩55,952 | ₩56,408 | +0.72% | 31.7만 |
| 2026.10.07 | ₩56,247 | ₩56,247 | ₩55,899 | ₩56,127 | -0.21% | 22.7만 |
| 2026.10.06 | ₩56,113 | ₩56,422 | ₩56,113 | ₩56,314 | +0.36% | 30.1만 |
| 2026.10.05 | ₩55,711 | ₩56,194 | ₩55,617 | ₩56,046 | +0.60% | 56만 |
| 2026.10.02 | ₩55,885 | ₩55,939 | ₩55,657 | ₩55,791 | -0.17% | 42.8만 |
| 2026.10.01 | ₩55,523 | ₩55,657 | ₩55,174 | ₩55,577 | +0.10% | 26.3만 |
| 2026.09.30 | ₩55,845 | ₩55,926 | ₩55,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,483 |
| -0.65% |
| 57.5만 |
| 2026.09.29 | ₩55,738 | ₩55,762 | ₩55,470 | ₩55,684 | -0.10% | 26.2만 |
|---|
| 2026.09.28 | ₩56,006 | ₩56,107 | ₩55,845 | ₩55,899 | -0.19% | 56.9만 |
|---|
| 2026.09.25 | ₩55,966 | ₩56,368 | ₩55,872 | ₩56,328 | +0.65% | 23.2만 |
|---|
| 2026.09.24 | ₩56,073 | ₩56,207 | ₩55,892 | ₩56,019 | -0.10% | 26.1만 |
|---|
| 2026.09.23 | ₩56,314 | ₩56,368 | ₩56,073 | ₩56,113 | -0.36% | 31.7만 |
|---|
| 2026.09.22 | ₩56,864 | ₩56,864 | ₩56,355 | ₩56,422 | -0.78% | 41.5만 |
|---|
| 2026.09.21 | ₩56,516 | ₩56,784 | ₩56,328 | ₩56,703 | +0.33% | 64.5만 |
|---|
| 2026.09.18 | ₩56,529 | ₩56,529 | ₩56,100 | ₩56,301 | -0.40% | 29만 |
|---|
| 2026.09.17 | ₩56,918 | ₩56,918 | ₩56,522 | ₩56,744 | -0.31% | 39.2만 |
|---|
| 2026.09.16 | ₩56,838 | ₩56,891 | ₩56,086 | ₩56,368 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩56,958 | ₩56,958 | ₩56,677 | ₩56,851 | -0.19% | 29.7만 |
|---|
| 2026.09.14 | ₩57,213 | ₩57,253 | ₩56,905 | ₩57,066 | -0.26% | 79.6만 |
|---|
| 2026.09.11 | ₩57,025 | ₩57,200 | ₩56,945 | ₩57,173 | +0.26% | 11.4만 |
|---|
| 2026.09.10 | ₩56,663 | ₩56,744 | ₩56,502 | ₩56,596 | -0.12% | 26.4만 |
|---|
| 2026.09.09 | ₩56,958 | ₩56,958 | ₩56,697 | ₩56,757 | -0.35% | 22.2만 |
|---|
| 2026.09.08 | ₩57,240 | ₩57,334 | ₩57,025 | ₩57,045 | -0.34% | 21.9만 |
|---|
| 2026.09.04 | ₩57,709 | ₩57,709 | ₩57,428 | ₩57,521 | -0.33% | 11.5만 |
|---|
| 2026.09.03 | ₩57,803 | ₩57,924 | ₩57,562 | ₩57,924 | +0.21% | 12.1만 |
|---|
| 2026.09.02 | ₩57,240 | ₩57,575 | ₩57,200 | ₩57,428 | +0.33% | 14.1만 |
|---|
| 2026.09.01 | ₩57,253 | ₩57,414 | ₩57,079 | ₩57,200 | -0.09% | 14.3만 |
|---|
| 2026.08.31 | ₩57,468 | ₩57,475 | ₩57,200 | ₩57,267 | -0.35% | 20.9만 |
|---|
| 2026.08.28 | ₩57,736 | ₩57,870 | ₩57,535 | ₩57,656 | -0.14% | 18.9만 |
|---|
| 2026.08.27 | ₩57,508 | ₩57,566 | ₩57,320 | ₩57,428 | -0.14% | 15.4만 |
|---|
| 2026.08.26 | ₩57,387 | ₩57,749 | ₩57,387 | ₩57,629 | +0.42% | 12.4만 |
|---|
| 2026.08.25 | ₩57,656 | ₩57,656 | ₩57,361 | ₩57,495 | -0.28% | 13.9만 |
|---|
| 2026.08.24 | ₩57,012 | ₩57,555 | ₩57,012 | ₩57,495 | +0.85% | 18.1만 |
|---|
| 2026.08.21 | ₩57,320 | ₩57,481 | ₩57,192 | ₩57,280 | -0.07% | 12.8만 |
|---|
| 2026.08.20 | ₩57,454 | ₩57,736 | ₩57,066 | ₩57,106 | -0.61% | 14.1만 |
|---|
| 2026.08.19 | ₩57,669 | ₩58,018 | ₩57,642 | ₩57,682 | +0.02% | 13만 |
|---|
| 2026.08.18 | ₩57,441 | ₩57,535 | ₩57,367 | ₩57,387 | -0.09% | 14.8만 |
|---|
| 2026.08.17 | ₩57,709 | ₩57,709 | ₩57,294 | ₩57,347 | -0.63% | 28.7만 |
|---|
| 2026.08.14 | ₩57,790 | ₩57,830 | ₩57,682 | ₩57,776 | -0.02% | 15.2만 |
|---|
| 2026.08.13 | ₩57,669 | ₩57,843 | ₩57,481 | ₩57,763 | +0.16% | 14.1만 |
|---|
| 2026.08.12 | ₩57,589 | ₩57,615 | ₩57,361 | ₩57,521 | -0.12% | 16.3만 |
|---|
| 2026.08.11 | ₩57,696 | ₩57,857 | ₩57,548 | ₩57,615 | -0.14% | 16.7만 |
|---|
| 2026.08.10 | ₩57,454 | ₩57,830 | ₩57,454 | ₩57,749 | +0.51% | 14.7만 |
|---|
| 2026.08.07 | ₩57,468 | ₩57,562 | ₩57,186 | ₩57,562 | +0.16% | 12.5만 |
|---|
| 2026.08.06 | ₩57,347 | ₩57,669 | ₩57,032 | ₩57,159 | -0.33% | 22.2만 |
|---|
| 2026.08.05 | ₩57,508 | ₩57,575 | ₩57,039 | ₩57,159 | -0.61% | 19.5만 |
|---|
| 2026.08.04 | ₩56,918 | ₩57,401 | ₩56,486 | ₩57,267 | +0.61% | 26.1만 |
|---|
| 2026.08.03 | ₩56,596 | ₩56,891 | ₩56,596 | ₩56,797 | +0.36% | 19.6만 |
|---|
| 2026.07.31 | ₩55,979 | ₩56,422 | ₩55,818 | ₩56,274 | +0.53% | 16.3만 |
|---|
| 2026.07.30 | ₩55,805 | ₩56,046 | ₩55,429 | ₩55,966 | +0.29% | 15.3만 |
|---|
| 2026.07.29 | ₩56,355 | ₩56,355 | ₩55,644 | ₩55,711 | -1.14% | 24.7만 |
|---|
| 2026.07.28 | ₩55,993 | ₩56,301 | ₩55,932 | ₩56,154 | +0.29% | 38.9만 |
|---|
| 2026.07.27 | ₩55,590 | ₩55,818 | ₩55,530 | ₩55,671 | +0.14% | 18.7만 |
|---|
| 2026.07.24 | ₩54,853 | ₩55,496 | ₩54,853 | ₩55,295 | +0.81% | 13.1만 |
|---|
| 2026.07.23 | ₩54,906 | ₩55,141 | ₩54,719 | ₩54,879 | -0.05% | 12.9만 |
|---|
| 2026.07.22 | ₩55,322 | ₩55,349 | ₩55,014 | ₩55,121 | -0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩54,933 | ₩55,201 | ₩54,839 | ₩55,148 | +0.39% | 15.9만 |
|---|
| 2026.07.20 | ₩55,322 | ₩55,322 | ₩54,933 | ₩54,973 | -0.63% | 15.3만 |
|---|
| 2026.07.17 | ₩55,201 | ₩55,632 | ₩55,107 | ₩55,188 | -0.02% | 10.8만 |
|---|
| 2026.07.16 | ₩55,094 | ₩55,470 | ₩55,094 | ₩55,376 | +0.51% | 28만 |
|---|
| 2026.07.15 | ₩54,893 | ₩55,215 | ₩54,879 | ₩55,081 | +0.34% | 9.9만 |
|---|
| 2026.07.14 | ₩55,134 | ₩55,134 | ₩54,719 | ₩54,786 | -0.63% | 8.7만 |
|---|
| 2026.07.13 | ₩54,973 | ₩55,107 | ₩54,839 | ₩54,960 | -0.02% | 8.6만 |
|---|
| 2026.07.10 | ₩54,692 | ₩54,866 | ₩54,531 | ₩54,759 | +0.12% | 12.5만 |
|---|
| 2026.07.09 | ₩54,276 | ₩54,678 | ₩54,236 | ₩54,638 | +0.67% | 10.3만 |
|---|
| 2026.07.08 | ₩54,732 | ₩54,732 | ₩54,236 | ₩54,343 | -0.71% | 31.1만 |
|---|
| 2026.07.07 | ₩55,081 | ₩55,081 | ₩54,732 | ₩54,772 | -0.56% | 39.9만 |
|---|
| 2026.07.06 | ₩54,544 | ₩54,853 | ₩54,397 | ₩54,651 | +0.20% | 13.3만 |
|---|
| 2026.07.02 | ₩54,195 | ₩54,491 | ₩54,115 | ₩54,491 | +0.54% | 10.8만 |
|---|
| 2026.07.01 | ₩53,726 | ₩54,249 | ₩53,646 | ₩53,887 | +0.30% | 31.8만 |
|---|
| 2026.06.30 | ₩53,780 | ₩53,914 | ₩53,579 | ₩53,766 | -0.02% | 11.7만 |
|---|
| 2026.06.29 | ₩53,538 | ₩53,847 | ₩53,511 | ₩53,686 | +0.28% | 15.3만 |
|---|
| 2026.06.26 | ₩53,444 | ₩53,894 | ₩53,444 | ₩53,579 | +0.25% | 11.8만 |
|---|
| 2026.06.25 | ₩54,102 | ₩54,249 | ₩53,833 | ₩53,981 | -0.22% | 17.7만 |
|---|
| 2026.06.24 | ₩53,458 | ₩53,753 | ₩53,243 | ₩53,391 | -0.13% | 14.3만 |
|---|
| 2026.06.23 | ₩53,270 | ₩53,659 | ₩53,163 | ₩53,431 | +0.30% | 53.7만 |
|---|
| 2026.06.22 | ₩53,793 | ₩54,115 | ₩53,793 | ₩54,008 | +0.40% | 24.9만 |
|---|
| 2026.06.18 | ₩53,914 | ₩53,927 | ₩53,592 | ₩53,699 | -0.40% | 7.8만 |
|---|
| 2026.06.17 | ₩54,075 | ₩54,222 | ₩53,431 | ₩53,511 | -1.04% | 9.7만 |
|---|
| 2026.06.16 | ₩54,222 | ₩54,419 | ₩53,954 | ₩53,967 | -0.47% | 8.6만 |
|---|
| 2026.06.15 | ₩54,115 | ₩54,263 | ₩53,941 | ₩54,075 | -0.07% | 12.8만 |
|---|
| 2026.06.12 | ₩53,096 | ₩53,646 | ₩53,035 | ₩53,471 | +0.71% | 12.5만 |
|---|
| 2026.06.11 | ₩52,358 | ₩53,148 | ₩52,237 | ₩52,975 | +1.18% | 18.9만 |
|---|
| 2026.06.10 | ₩52,492 | ₩52,868 | ₩51,902 | ₩52,023 | -0.89% | 10.6만 |
|---|
| 2026.06.09 | ₩52,640 | ₩53,143 | ₩51,768 | ₩52,734 | +0.18% | 12.4만 |
|---|
| 2026.06.08 | ₩52,828 | ₩52,854 | ₩52,479 | ₩52,532 | -0.56% | 10.6만 |
|---|
| 2026.06.05 | ₩53,069 | ₩53,163 | ₩52,278 | ₩52,291 | -1.47% | 9.8만 |
|---|
| 2026.06.04 | ₩53,096 | ₩53,485 | ₩53,070 | ₩53,404 | +0.58% | 10.7만 |
|---|
| 2026.06.03 | ₩53,109 | ₩53,190 | ₩52,962 | ₩53,082 | -0.05% | 12.8만 |
|---|
| 2026.06.02 | ₩52,667 | ₩53,069 | ₩52,667 | ₩53,029 | +0.69% | 9.9만 |
|---|
| 2026.06.01 | ₩52,372 | ₩52,720 | ₩52,372 | ₩52,640 | +0.51% | 14.2만 |
|---|
| 2026.05.29 | ₩52,801 | ₩52,801 | ₩52,532 | ₩52,640 | -0.30% | 15.6만 |
|---|
| 2026.05.28 | ₩52,586 | ₩52,787 | ₩52,398 | ₩52,600 | +0.03% | 17.3만 |
|---|
| 2026.05.27 | ₩52,908 | ₩52,908 | ₩52,492 | ₩52,626 | -0.53% | 7.8만 |
|---|
| 2026.05.26 | ₩52,546 | ₩52,727 | ₩52,479 | ₩52,680 | +0.26% | 9.5만 |
|---|
| 2026.05.22 | ₩52,023 | ₩52,331 | ₩51,989 | ₩52,237 | +0.41% | 9.1만 |
|---|
| 2026.05.21 | ₩51,419 | ₩51,848 | ₩51,218 | ₩51,741 | +0.63% | 11.3만 |
|---|
| 2026.05.20 | ₩51,379 | ₩51,634 | ₩51,272 | ₩51,634 | +0.50% | 6.7만 |
|---|
| 2026.05.19 | ₩51,245 | ₩51,473 | ₩50,990 | ₩51,218 | -0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩51,232 | ₩51,533 | ₩51,124 | ₩51,352 | +0.24% | 19.9만 |
|---|
| 2026.05.15 | ₩51,607 | ₩51,607 | ₩51,246 | ₩51,312 | -0.57% | 5.6만 |
|---|
| 2026.05.14 | ₩51,822 | ₩52,063 | ₩51,808 | ₩51,916 | +0.18% | 22.2만 |
|---|
| 2026.05.13 | ₩51,527 | ₩51,781 | ₩51,406 | ₩51,661 | +0.26% | 6.5만 |
|---|
| 2026.05.12 | ₩51,419 | ₩51,567 | ₩51,071 | ₩51,486 | +0.13% | 9.8만 |
|---|
| 2026.05.11 | ₩51,620 | ₩51,634 | ₩51,473 | ₩51,567 | -0.10% | 11.4만 |
|---|
| 2026.05.08 | ₩51,205 | ₩51,460 | ₩51,124 | ₩51,352 | +0.29% | 8.8만 |
|---|
| 2026.05.07 | ₩51,594 | ₩51,607 | ₩50,936 | ₩51,044 | -1.07% | 13만 |
|---|
| 2026.05.06 | ₩51,379 | ₩51,654 | ₩51,339 | ₩51,600 | +0.43% | 10.5만 |
|---|
| 2026.05.05 | ₩50,843 | ₩51,238 | ₩50,843 | ₩51,140 | +0.59% | 9.2만 |
|---|
| 2026.05.04 | ₩50,695 | ₩51,004 | ₩50,507 | ₩50,561 | -0.26% | 13.5만 |
|---|
| 2026.05.01 | ₩50,950 | ₩51,097 | ₩50,789 | ₩50,789 | -0.32% | 56.3만 |
|---|
| 2026.04.30 | ₩50,253 | ₩50,883 | ₩50,092 | ₩50,856 | +1.20% | 22.2만 |
|---|
| 2026.04.29 | ₩50,025 | ₩50,025 | ₩49,756 | ₩49,984 | -0.08% | 7.5만 |
|---|
| 2026.04.28 | ₩49,984 | ₩50,051 | ₩49,636 | ₩49,850 | -0.27% | 12.4만 |
|---|
| 2026.04.27 | ₩49,810 | ₩50,065 | ₩49,810 | ₩49,890 | +0.16% | 36.4만 |
|---|
| 2026.04.24 | ₩49,823 | ₩49,957 | ₩49,649 | ₩49,783 | -0.08% | 36.2만 |
|---|
| 2026.04.23 | ₩49,595 | ₩49,823 | ₩49,327 | ₩49,743 | +0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩49,756 | ₩49,850 | ₩49,455 | ₩49,528 | -0.46% | 19만 |
|---|
| 2026.04.21 | ₩50,038 | ₩50,038 | ₩49,455 | ₩49,488 | -1.10% | 8.5만 |
|---|
| 2026.04.20 | ₩49,676 | ₩49,850 | ₩49,662 | ₩49,729 | +0.11% | 10.4만 |
|---|
| 2026.04.17 | ₩49,434 | ₩49,904 | ₩49,408 | ₩49,729 | +0.60% | 31.5만 |
|---|
| 2026.04.16 | ₩49,072 | ₩49,287 | ₩49,072 | ₩49,260 | +0.38% | 12.4만 |
|---|
| 2026.04.15 | ₩49,247 | ₩49,247 | ₩48,925 | ₩49,126 | -0.25% | 13만 |
|---|
| 2026.04.14 | ₩48,952 | ₩49,233 | ₩48,817 | ₩49,166 | +0.44% | 9.6만 |
|---|
| 2026.04.13 | ₩48,402 | ₩48,992 | ₩48,402 | ₩48,992 | +1.22% | 9.1만 |
|---|
| 2026.04.10 | ₩48,925 | ₩48,925 | ₩48,509 | ₩48,576 | -0.71% | 36.7만 |
|---|
| 2026.04.09 | ₩48,362 | ₩48,925 | ₩48,227 | ₩48,838 | +0.98% | 11.5만 |
|---|
| 2026.04.08 | ₩48,321 | ₩48,563 | ₩48,201 | ₩48,563 | +0.50% | 13.9만 |
|---|
| 2026.04.07 | ₩47,262 | ₩47,409 | ₩47,108 | ₩47,382 | +0.26% | 11.9만 |
|---|
| 2026.04.06 | ₩47,047 | ₩47,369 | ₩47,047 | ₩47,329 | +0.60% | 11.7만 |
|---|
| 2026.04.02 | ₩46,471 | ₩47,297 | ₩46,444 | ₩47,108 | +1.37% | 15.5만 |
|---|
| 2026.04.01 | ₩46,967 | ₩47,275 | ₩46,967 | ₩47,061 | +0.20% | 16.5만 |
|---|
| 2026.03.31 | ₩46,269 | ₩46,833 | ₩46,135 | ₩46,819 | +1.19% | 43.2만 |
|---|
| 2026.03.30 | ₩46,377 | ₩46,377 | ₩45,639 | ₩45,787 | -1.27% | 43.5만 |
|---|
| 2026.03.27 | ₩46,363 | ₩46,444 | ₩45,880 | ₩45,934 | -0.93% | 36만 |
|---|
| 2026.03.26 | ₩46,792 | ₩47,097 | ₩46,517 | ₩46,524 | -0.57% | 14.4만 |
|---|
| 2026.03.25 | ₩47,195 | ₩47,329 | ₩46,819 | ₩47,101 | -0.20% | 17.6만 |
|---|
| 2026.03.24 | ₩46,444 | ₩47,114 | ₩46,444 | ₩46,846 | +0.87% | 44.8만 |
|---|
| 2026.03.23 | ₩46,926 | ₩47,228 | ₩46,645 | ₩46,752 | -0.37% | 47.4만 |
|---|
| 2026.03.20 | ₩46,739 | ₩46,833 | ₩46,095 | ₩46,323 | -0.89% | 21.6만 |
|---|
| 2026.03.19 | ₩46,792 | ₩47,289 | ₩46,739 | ₩47,087 | +0.63% | 26.8만 |
|---|
| 2026.03.18 | ₩47,463 | ₩47,557 | ₩47,094 | ₩47,141 | -0.68% | 7.1만 |
|---|
| 2026.03.17 | ₩47,718 | ₩47,906 | ₩47,610 | ₩47,610 | -0.22% | 10만 |
|---|
| 2026.03.16 | ₩47,463 | ₩47,651 | ₩47,315 | ₩47,450 | -0.03% | 167만 |
|---|
| 2026.03.13 | ₩47,302 | ₩47,543 | ₩46,980 | ₩47,034 | -0.57% | 19.3만 |
|---|
| 2026.03.12 | ₩47,275 | ₩47,409 | ₩47,034 | ₩47,040 | -0.50% | 17만 |
|---|
| 2026.03.11 | ₩47,771 | ₩47,875 | ₩47,490 | ₩47,691 | -0.17% | 6.2만 |
|---|
| 2026.03.10 | ₩47,919 | ₩48,335 | ₩47,704 | ₩47,838 | -0.17% | 13만 |
|---|
| 2026.03.09 | ₩47,289 | ₩47,986 | ₩46,833 | ₩47,946 | +1.39% | 11.5만 |
|---|
| 2026.03.06 | ₩47,785 | ₩47,818 | ₩47,342 | ₩47,745 | -0.08% | 12.3만 |
|---|
| 2026.03.05 | ₩48,616 | ₩48,788 | ₩48,066 | ₩48,362 | -0.52% | 6.9만 |
|---|
| 2026.03.04 | ₩48,777 | ₩48,977 | ₩48,496 | ₩48,898 | +0.25% | 6.8만 |
|---|
| 2026.03.03 | ₩48,415 | ₩48,791 | ₩47,879 | ₩48,603 | +0.39% | 10.7만 |
|---|
| 2026.03.02 | ₩48,885 | ₩49,408 | ₩48,817 | ₩49,206 | +0.66% | 8만 |
|---|
| 2026.02.27 | ₩48,978 | ₩49,381 | ₩48,952 | ₩49,381 | +0.82% | 11.2만 |
|---|
| 2026.02.26 | ₩49,421 | ₩49,421 | ₩49,032 | ₩49,367 | -0.11% | 7.4만 |
|---|
| 2026.02.25 | ₩49,300 | ₩49,354 | ₩48,978 | ₩49,341 | +0.08% | 22.9만 |
|---|
| 2026.02.24 | ₩48,710 | ₩49,139 | ₩48,710 | ₩49,099 | +0.80% | 12.3만 |
|---|
| 2026.02.23 | ₩49,059 | ₩49,287 | ₩48,482 | ₩48,697 | -0.74% | 14.8만 |
|---|
| 2026.02.20 | ₩48,858 | ₩49,247 | ₩48,804 | ₩49,233 | +0.77% | 18.9만 |
|---|
| 2026.02.19 | ₩48,992 | ₩49,019 | ₩48,764 | ₩48,978 | -0.03% | 8만 |
|---|
| 2026.02.18 | ₩48,965 | ₩49,233 | ₩48,898 | ₩49,005 | +0.08% | 203.6만 |
|---|
| 2026.02.17 | ₩48,844 | ₩49,005 | ₩48,522 | ₩48,898 | +0.11% | 11만 |
|---|
| 2026.02.13 | ₩48,590 | ₩49,147 | ₩48,583 | ₩48,911 | +0.66% | 11.2만 |
|---|
| 2026.02.12 | ₩49,327 | ₩49,555 | ₩48,590 | ₩48,657 | -1.36% | 31.9만 |
|---|
| 2026.02.11 | ₩49,247 | ₩49,421 | ₩49,012 | ₩49,180 | -0.14% | 8.2만 |
|---|
| 2026.02.10 | ₩49,206 | ₩49,247 | ₩48,952 | ₩49,019 | -0.38% | 27만 |
|---|
| 2026.02.09 | ₩48,938 | ₩49,260 | ₩48,851 | ₩49,139 | +0.41% | 11.7만 |
|---|
| 2026.02.06 | ₩48,536 | ₩49,193 | ₩48,536 | ₩49,126 | +1.22% | 13.5만 |
|---|
| 2026.02.05 | ₩48,348 | ₩48,643 | ₩48,147 | ₩48,348 | 0.00% | 17.2만 |
|---|
| 2026.02.04 | ₩48,737 | ₩48,938 | ₩48,455 | ₩48,724 | -0.03% | 30.7만 |
|---|
| 2026.02.03 | ₩48,710 | ₩48,965 | ₩48,308 | ₩48,683 | -0.06% | 12.6만 |
|---|
| 2026.02.02 | ₩48,134 | ₩48,750 | ₩48,134 | ₩48,703 | +1.18% | 19.2만 |
|---|
| 2026.01.30 | ₩48,147 | ₩48,308 | ₩47,872 | ₩48,308 | +0.33% | 26.9만 |
|---|
| 2026.01.29 | ₩48,308 | ₩48,458 | ₩47,979 | ₩48,375 | +0.14% | 8.5만 |
|---|
| 2026.01.28 | ₩48,066 | ₩48,183 | ₩48,024 | ₩48,107 | +0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩47,959 | ₩48,080 | ₩47,892 | ₩48,053 | +0.20% | 12.3만 |
|---|
| 2026.01.26 | ₩47,892 | ₩48,080 | ₩47,892 | ₩47,986 | +0.20% | 8.7만 |
|---|
| 2026.01.23 | ₩48,040 | ₩48,040 | ₩47,704 | ₩47,852 | -0.39% | 7.1만 |
|---|
| 2026.01.22 | ₩48,147 | ₩48,288 | ₩48,013 | ₩48,147 | 0.00% | 10만 |
|---|
| 2026.01.21 | ₩47,436 | ₩48,080 | ₩47,436 | ₩47,939 | +1.06% | 22.1만 |
|---|
| 2026.01.20 | ₩47,369 | ₩47,704 | ₩47,141 | ₩47,262 | -0.23% | 15.2만 |
|---|
| 2026.01.16 | ₩47,959 | ₩47,999 | ₩47,798 | ₩47,906 | -0.11% | 8.2만 |
|---|
| 2026.01.15 | ₩47,906 | ₩48,080 | ₩47,872 | ₩47,892 | -0.03% | 33.1만 |
|---|
| 2026.01.14 | ₩47,570 | ₩47,785 | ₩47,530 | ₩47,785 | +0.45% | 17.3만 |
|---|
| 2026.01.13 | ₩47,718 | ₩47,952 | ₩47,617 | ₩47,691 | -0.06% | 25.3만 |
|---|
| 2026.01.12 | ₩47,597 | ₩47,852 | ₩47,543 | ₩47,825 | +0.48% | 11.9만 |
|---|
| 2026.01.09 | ₩47,691 | ₩47,932 | ₩47,631 | ₩47,865 | +0.37% | 11.9만 |
|---|
| 2026.01.08 | ₩47,342 | ₩47,694 | ₩47,114 | ₩47,610 | +0.57% | 29만 |
|---|
| 2026.01.07 | ₩47,718 | ₩47,785 | ₩47,275 | ₩47,275 | -0.93% | 10만 |
|---|
| 2026.01.06 | ₩47,262 | ₩47,793 | ₩47,262 | ₩47,738 | +1.01% | 15.7만 |
|---|
| 2026.01.05 | ₩46,940 | ₩47,476 | ₩46,940 | ₩47,342 | +0.86% | 29만 |
|---|
| 2026.01.02 | ₩46,672 | ₩46,893 | ₩46,484 | ₩46,873 | +0.43% | 9.8만 |
|---|
| 2025.12.31 | ₩46,846 | ₩46,846 | ₩46,484 | ₩46,484 | -0.77% | 20만 |
|---|
| 2025.12.30 | ₩46,873 | ₩46,913 | ₩46,806 | ₩46,859 | -0.03% | 6.4만 |
|---|
| 2025.12.29 | ₩46,873 | ₩46,973 | ₩46,792 | ₩46,859 | -0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩46,900 | ₩47,006 | ₩46,859 | ₩46,953 | +0.11% | 4.8만 |
|---|
| 2025.12.24 | ₩46,806 | ₩47,035 | ₩46,799 | ₩46,980 | +0.37% | 8.1만 |
|---|
| 2025.12.23 | ₩46,725 | ₩46,850 | ₩46,724 | ₩46,806 | +0.17% | 11.4만 |
|---|
| 2025.12.22 | ₩46,591 | ₩46,826 | ₩46,591 | ₩46,739 | +0.32% | 37.1만 |
|---|
| 2025.12.19 | ₩46,243 | ₩46,571 | ₩46,243 | ₩46,430 | +0.41% | 11.3만 |
|---|
| 2025.12.18 | ₩46,605 | ₩46,712 | ₩46,310 | ₩46,410 | -0.42% | 16.2만 |
|---|
| 2025.12.17 | ₩46,497 | ₩46,685 | ₩46,269 | ₩46,296 | -0.43% | 11.8만 |
|---|
| 2025.12.16 | ₩46,779 | ₩46,886 | ₩46,316 | ₩46,484 | -0.63% | 11.1만 |
|---|
| 2025.12.15 | ₩46,913 | ₩46,940 | ₩46,658 | ₩46,779 | -0.29% | 11.8만 |
|---|
| 2025.12.12 | ₩47,114 | ₩47,114 | ₩46,645 | ₩46,759 | -0.75% | 11.9만 |
|---|
| 2025.12.11 | ₩46,698 | ₩47,022 | ₩46,698 | ₩47,020 | +0.69% | 8.8만 |
|---|
| 2025.12.10 | ₩46,175 | ₩46,806 | ₩46,175 | ₩46,712 | +1.16% | 11.7만 |
|---|
| 2025.12.09 | ₩46,175 | ₩46,403 | ₩46,122 | ₩46,149 | -0.06% | 12.9만 |
|---|
| 2025.12.08 | ₩46,471 | ₩46,471 | ₩46,122 | ₩46,202 | -0.58% | 14.8만 |
|---|
| 2025.12.05 | ₩46,350 | ₩46,631 | ₩46,296 | ₩46,457 | +0.23% | 7.6만 |
|---|
| 2025.12.04 | ₩46,393 | ₩46,417 | ₩46,229 | ₩46,363 | -0.06% | 9.9만 |
|---|
| 2025.12.03 | ₩46,001 | ₩46,390 | ₩46,001 | ₩46,357 | +0.77% | 10만 |
|---|
| 2025.12.02 | ₩46,055 | ₩46,082 | ₩45,867 | ₩45,988 | -0.15% | 8.1만 |
|---|
| 2025.12.01 | ₩45,947 | ₩46,269 | ₩45,947 | ₩45,961 | +0.03% | 11.4만 |
|---|
| 2025.11.28 | ₩46,068 | ₩46,310 | ₩46,055 | ₩46,243 | +0.38% | 16.8만 |
|---|
| 2025.11.26 | ₩45,746 | ₩46,115 | ₩45,746 | ₩45,947 | +0.44% | 10.9만 |
|---|
| 2025.11.25 | ₩45,250 | ₩45,753 | ₩45,196 | ₩45,686 | +0.96% | 9.5만 |
|---|
| 2025.11.24 | ₩44,901 | ₩45,149 | ₩44,727 | ₩45,089 | +0.42% | 15.6만 |
|---|
| 2025.11.21 | ₩44,204 | ₩44,921 | ₩44,191 | ₩44,687 | +1.09% | 30.9만 |
|---|
| 2025.11.20 | ₩44,995 | ₩45,196 | ₩44,030 | ₩44,030 | -2.15% | 29.8만 |
|---|
| 2025.11.19 | ₩44,579 | ₩44,794 | ₩44,392 | ₩44,593 | +0.03% | 14.4만 |
|---|
| 2025.11.18 | ₩44,660 | ₩44,915 | ₩44,401 | ₩44,647 | -0.03% | 11.8만 |
|---|
| 2025.11.17 | ₩45,223 | ₩45,357 | ₩44,606 | ₩44,767 | -1.01% | 23.4만 |
|---|
| 2025.11.14 | ₩45,143 | ₩45,505 | ₩45,009 | ₩45,223 | +0.18% | 11.4만 |
|---|
| 2025.11.13 | ₩45,921 | ₩45,988 | ₩45,371 | ₩45,398 | -1.14% | 12.4만 |
|---|
| 2025.11.12 | ₩45,854 | ₩46,162 | ₩45,854 | ₩45,974 | +0.26% | 11.1만 |
|---|
| 2025.11.11 | ₩45,532 | ₩45,894 | ₩45,532 | ₩45,827 | +0.65% | 7.5만 |
|---|
| 2025.11.10 | ₩45,344 | ₩45,575 | ₩45,170 | ₩45,518 | +0.38% | 10.7만 |
|---|
| 2025.11.07 | ₩44,807 | ₩45,156 | ₩44,633 | ₩45,129 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩45,076 | ₩45,210 | ₩44,794 | ₩44,888 | -0.42% | 13.7만 |
|---|
| 2025.11.05 | ₩44,982 | ₩45,357 | ₩44,955 | ₩45,229 | +0.55% | 10.2만 |
|---|
| 2025.11.04 | ₩44,861 | ₩45,053 | ₩44,791 | ₩44,880 | +0.04% | 8.8만 |
|---|
| 2025.11.03 | ₩45,237 | ₩45,237 | ₩44,755 | ₩45,210 | -0.06% | 10.5만 |
|---|
| 2025.10.31 | ₩45,009 | ₩45,344 | ₩44,968 | ₩45,250 | +0.54% | 12.4만 |
|---|
| 2025.10.30 | ₩44,861 | ₩45,439 | ₩44,861 | ₩44,982 | +0.27% | 11.2만 |
|---|
| 2025.10.29 | ₩45,250 | ₩45,451 | ₩44,982 | ₩45,103 | -0.33% | 19.6만 |
|---|
| 2025.10.28 | ₩45,746 | ₩45,746 | ₩45,470 | ₩45,491 | -0.56% | 12.4만 |
|---|
| 2025.10.27 | ₩45,679 | ₩45,773 | ₩45,599 | ₩45,746 | +0.15% | 9.1만 |
|---|
| 2025.10.24 | ₩45,491 | ₩45,639 | ₩45,478 | ₩45,505 | +0.03% | 8.6만 |
|---|
| 2025.10.23 | ₩45,116 | ₩45,237 | ₩44,968 | ₩45,183 | +0.15% | 8.5만 |
|---|
| 2025.10.22 | ₩45,263 | ₩45,263 | ₩44,794 | ₩44,975 | -0.64% | 7만 |
|---|
| 2025.10.21 | ₩45,116 | ₩45,331 | ₩45,022 | ₩45,250 | +0.30% | 10만 |
|---|
| 2025.10.20 | ₩44,834 | ₩45,170 | ₩44,834 | ₩45,103 | +0.60% | 15.5만 |
|---|
| 2025.10.17 | ₩44,472 | ₩44,740 | ₩44,405 | ₩44,633 | +0.36% | 11.6만 |
|---|
| 2025.10.16 | ₩44,928 | ₩45,035 | ₩44,291 | ₩44,405 | -1.16% | 9.8만 |
|---|
| 2025.10.15 | ₩44,901 | ₩45,103 | ₩44,526 | ₩44,821 | -0.18% | 8.4만 |
|---|
| 2025.10.14 | ₩44,016 | ₩44,861 | ₩44,016 | ₩44,673 | +1.49% | 13.2만 |
|---|
| 2025.10.13 | ₩44,070 | ₩44,472 | ₩44,070 | ₩44,365 | +0.67% | 11.3만 |
|---|
| 2025.10.10 | ₩44,861 | ₩45,009 | ₩43,896 | ₩43,896 | -2.15% | 12만 |
|---|