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 | ₩56,264 | ₩56,706 | ₩56,237 | ₩56,652 | +0.69% | 40.5만 |
| 2026.10.08 | ₩55,916 | ₩56,324 | ₩55,862 | ₩56,318 | +0.72% | 31.7만 |
| 2026.10.07 | ₩56,157 | ₩56,157 | ₩55,809 | ₩56,036 | -0.21% | 22.7만 |
| 2026.10.06 | ₩56,023 | ₩56,331 | ₩56,023 | ₩56,224 | +0.36% | 30.1만 |
| 2026.10.05 | ₩55,621 | ₩56,103 | ₩55,528 | ₩55,956 | +0.60% | 56만 |
| 2026.10.02 | ₩55,795 | ₩55,849 | ₩55,568 | ₩55,702 | -0.17% | 42.8만 |
| 2026.10.01 | ₩55,434 | ₩55,568 | ₩55,086 | ₩55,487 | +0.10% | 26.3만 |
| 2026.09.30 | ₩55,755 | ₩55,835 | ₩55,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,394 |
| -0.65% |
| 57.5만 |
| 2026.09.29 | ₩55,648 | ₩55,672 | ₩55,380 | ₩55,594 | -0.10% | 26.2만 |
|---|
| 2026.09.28 | ₩55,916 | ₩56,016 | ₩55,755 | ₩55,809 | -0.19% | 56.9만 |
|---|
| 2026.09.25 | ₩55,876 | ₩56,277 | ₩55,782 | ₩56,237 | +0.65% | 23.2만 |
|---|
| 2026.09.24 | ₩55,983 | ₩56,117 | ₩55,802 | ₩55,929 | -0.10% | 26.1만 |
|---|
| 2026.09.23 | ₩56,224 | ₩56,277 | ₩55,983 | ₩56,023 | -0.36% | 31.7만 |
|---|
| 2026.09.22 | ₩56,773 | ₩56,773 | ₩56,264 | ₩56,331 | -0.78% | 41.5만 |
|---|
| 2026.09.21 | ₩56,425 | ₩56,692 | ₩56,237 | ₩56,612 | +0.33% | 64.5만 |
|---|
| 2026.09.18 | ₩56,438 | ₩56,438 | ₩56,010 | ₩56,210 | -0.40% | 29만 |
|---|
| 2026.09.17 | ₩56,826 | ₩56,826 | ₩56,431 | ₩56,652 | -0.31% | 39.2만 |
|---|
| 2026.09.16 | ₩56,746 | ₩56,800 | ₩55,996 | ₩56,277 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩56,866 | ₩56,866 | ₩56,585 | ₩56,759 | -0.19% | 29.7만 |
|---|
| 2026.09.14 | ₩57,121 | ₩57,161 | ₩56,813 | ₩56,974 | -0.26% | 79.6만 |
|---|
| 2026.09.11 | ₩56,933 | ₩57,107 | ₩56,853 | ₩57,081 | +0.26% | 11.4만 |
|---|
| 2026.09.10 | ₩56,572 | ₩56,652 | ₩56,411 | ₩56,505 | -0.12% | 26.4만 |
|---|
| 2026.09.09 | ₩56,866 | ₩56,866 | ₩56,605 | ₩56,666 | -0.35% | 22.2만 |
|---|
| 2026.09.08 | ₩57,148 | ₩57,241 | ₩56,933 | ₩56,954 | -0.34% | 21.9만 |
|---|
| 2026.09.04 | ₩57,616 | ₩57,616 | ₩57,335 | ₩57,429 | -0.33% | 11.5만 |
|---|
| 2026.09.03 | ₩57,710 | ₩57,831 | ₩57,469 | ₩57,831 | +0.21% | 12.1만 |
|---|
| 2026.09.02 | ₩57,148 | ₩57,482 | ₩57,107 | ₩57,335 | +0.33% | 14.1만 |
|---|
| 2026.09.01 | ₩57,161 | ₩57,322 | ₩56,987 | ₩57,107 | -0.09% | 14.3만 |
|---|
| 2026.08.31 | ₩57,375 | ₩57,382 | ₩57,107 | ₩57,174 | -0.35% | 20.9만 |
|---|
| 2026.08.28 | ₩57,643 | ₩57,777 | ₩57,442 | ₩57,563 | -0.14% | 18.9만 |
|---|
| 2026.08.27 | ₩57,415 | ₩57,473 | ₩57,228 | ₩57,335 | -0.14% | 15.4만 |
|---|
| 2026.08.26 | ₩57,295 | ₩57,656 | ₩57,295 | ₩57,536 | +0.42% | 12.4만 |
|---|
| 2026.08.25 | ₩57,563 | ₩57,563 | ₩57,268 | ₩57,402 | -0.28% | 13.9만 |
|---|
| 2026.08.24 | ₩56,920 | ₩57,462 | ₩56,920 | ₩57,402 | +0.85% | 18.1만 |
|---|
| 2026.08.21 | ₩57,228 | ₩57,389 | ₩57,099 | ₩57,188 | -0.07% | 12.8만 |
|---|
| 2026.08.20 | ₩57,362 | ₩57,643 | ₩56,974 | ₩57,014 | -0.61% | 14.1만 |
|---|
| 2026.08.19 | ₩57,576 | ₩57,924 | ₩57,549 | ₩57,590 | +0.02% | 13만 |
|---|
| 2026.08.18 | ₩57,349 | ₩57,442 | ₩57,275 | ₩57,295 | -0.09% | 14.8만 |
|---|
| 2026.08.17 | ₩57,616 | ₩57,616 | ₩57,201 | ₩57,255 | -0.63% | 28.7만 |
|---|
| 2026.08.14 | ₩57,697 | ₩57,737 | ₩57,590 | ₩57,683 | -0.02% | 15.2만 |
|---|
| 2026.08.13 | ₩57,576 | ₩57,750 | ₩57,389 | ₩57,670 | +0.16% | 14.1만 |
|---|
| 2026.08.12 | ₩57,496 | ₩57,523 | ₩57,268 | ₩57,429 | -0.12% | 16.3만 |
|---|
| 2026.08.11 | ₩57,603 | ₩57,764 | ₩57,456 | ₩57,523 | -0.14% | 16.7만 |
|---|
| 2026.08.10 | ₩57,362 | ₩57,737 | ₩57,362 | ₩57,656 | +0.51% | 14.7만 |
|---|
| 2026.08.07 | ₩57,375 | ₩57,469 | ₩57,094 | ₩57,469 | +0.16% | 12.5만 |
|---|
| 2026.08.06 | ₩57,255 | ₩57,576 | ₩56,940 | ₩57,067 | -0.33% | 22.2만 |
|---|
| 2026.08.05 | ₩57,415 | ₩57,482 | ₩56,947 | ₩57,067 | -0.61% | 19.5만 |
|---|
| 2026.08.04 | ₩56,826 | ₩57,308 | ₩56,395 | ₩57,174 | +0.61% | 26.1만 |
|---|
| 2026.08.03 | ₩56,505 | ₩56,800 | ₩56,505 | ₩56,706 | +0.36% | 19.6만 |
|---|
| 2026.07.31 | ₩55,889 | ₩56,331 | ₩55,728 | ₩56,184 | +0.53% | 16.3만 |
|---|
| 2026.07.30 | ₩55,715 | ₩55,956 | ₩55,340 | ₩55,876 | +0.29% | 15.3만 |
|---|
| 2026.07.29 | ₩56,264 | ₩56,264 | ₩55,554 | ₩55,621 | -1.14% | 24.7만 |
|---|
| 2026.07.28 | ₩55,902 | ₩56,210 | ₩55,842 | ₩56,063 | +0.29% | 38.9만 |
|---|
| 2026.07.27 | ₩55,501 | ₩55,728 | ₩55,440 | ₩55,581 | +0.14% | 18.7만 |
|---|
| 2026.07.24 | ₩54,764 | ₩55,407 | ₩54,764 | ₩55,206 | +0.81% | 13.1만 |
|---|
| 2026.07.23 | ₩54,818 | ₩55,052 | ₩54,630 | ₩54,791 | -0.05% | 12.9만 |
|---|
| 2026.07.22 | ₩55,233 | ₩55,260 | ₩54,925 | ₩55,032 | -0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩54,845 | ₩55,112 | ₩54,751 | ₩55,059 | +0.39% | 15.9만 |
|---|
| 2026.07.20 | ₩55,233 | ₩55,233 | ₩54,845 | ₩54,885 | -0.63% | 15.3만 |
|---|
| 2026.07.17 | ₩55,112 | ₩55,542 | ₩55,019 | ₩55,099 | -0.02% | 10.8만 |
|---|
| 2026.07.16 | ₩55,005 | ₩55,380 | ₩55,005 | ₩55,286 | +0.51% | 28만 |
|---|
| 2026.07.15 | ₩54,804 | ₩55,126 | ₩54,791 | ₩54,992 | +0.34% | 9.9만 |
|---|
| 2026.07.14 | ₩55,045 | ₩55,045 | ₩54,630 | ₩54,697 | -0.63% | 8.7만 |
|---|
| 2026.07.13 | ₩54,885 | ₩55,019 | ₩54,751 | ₩54,871 | -0.02% | 8.6만 |
|---|
| 2026.07.10 | ₩54,604 | ₩54,778 | ₩54,443 | ₩54,671 | +0.12% | 12.5만 |
|---|
| 2026.07.09 | ₩54,189 | ₩54,590 | ₩54,148 | ₩54,550 | +0.67% | 10.3만 |
|---|
| 2026.07.08 | ₩54,644 | ₩54,644 | ₩54,148 | ₩54,255 | -0.71% | 31.1만 |
|---|
| 2026.07.07 | ₩54,992 | ₩54,992 | ₩54,644 | ₩54,684 | -0.56% | 39.9만 |
|---|
| 2026.07.06 | ₩54,456 | ₩54,764 | ₩54,309 | ₩54,563 | +0.20% | 13.3만 |
|---|
| 2026.07.02 | ₩54,108 | ₩54,403 | ₩54,028 | ₩54,403 | +0.54% | 10.8만 |
|---|
| 2026.07.01 | ₩53,640 | ₩54,162 | ₩53,559 | ₩53,800 | +0.30% | 31.8만 |
|---|
| 2026.06.30 | ₩53,693 | ₩53,827 | ₩53,492 | ₩53,680 | -0.02% | 11.7만 |
|---|
| 2026.06.29 | ₩53,452 | ₩53,760 | ₩53,425 | ₩53,599 | +0.28% | 15.3만 |
|---|
| 2026.06.26 | ₩53,358 | ₩53,807 | ₩53,358 | ₩53,492 | +0.25% | 11.8만 |
|---|
| 2026.06.25 | ₩54,014 | ₩54,162 | ₩53,747 | ₩53,894 | -0.22% | 17.7만 |
|---|
| 2026.06.24 | ₩53,372 | ₩53,666 | ₩53,158 | ₩53,305 | -0.13% | 14.3만 |
|---|
| 2026.06.23 | ₩53,184 | ₩53,573 | ₩53,077 | ₩53,345 | +0.30% | 53.7만 |
|---|
| 2026.06.22 | ₩53,706 | ₩54,028 | ₩53,706 | ₩53,921 | +0.40% | 24.9만 |
|---|
| 2026.06.18 | ₩53,827 | ₩53,840 | ₩53,506 | ₩53,613 | -0.40% | 7.8만 |
|---|
| 2026.06.17 | ₩53,988 | ₩54,135 | ₩53,345 | ₩53,425 | -1.04% | 9.7만 |
|---|
| 2026.06.16 | ₩54,135 | ₩54,332 | ₩53,867 | ₩53,881 | -0.47% | 8.6만 |
|---|
| 2026.06.15 | ₩54,028 | ₩54,175 | ₩53,854 | ₩53,988 | -0.07% | 12.8만 |
|---|
| 2026.06.12 | ₩53,010 | ₩53,559 | ₩52,950 | ₩53,385 | +0.71% | 12.5만 |
|---|
| 2026.06.11 | ₩52,274 | ₩53,062 | ₩52,153 | ₩52,890 | +1.18% | 18.9만 |
|---|
| 2026.06.10 | ₩52,408 | ₩52,783 | ₩51,819 | ₩51,939 | -0.89% | 10.6만 |
|---|
| 2026.06.09 | ₩52,555 | ₩53,057 | ₩51,685 | ₩52,649 | +0.18% | 12.4만 |
|---|
| 2026.06.08 | ₩52,742 | ₩52,769 | ₩52,394 | ₩52,448 | -0.56% | 10.6만 |
|---|
| 2026.06.05 | ₩52,983 | ₩53,077 | ₩52,193 | ₩52,207 | -1.47% | 9.8만 |
|---|
| 2026.06.04 | ₩53,010 | ₩53,399 | ₩52,985 | ₩53,318 | +0.58% | 10.7만 |
|---|
| 2026.06.03 | ₩53,024 | ₩53,104 | ₩52,876 | ₩52,997 | -0.05% | 12.8만 |
|---|
| 2026.06.02 | ₩52,582 | ₩52,983 | ₩52,582 | ₩52,943 | +0.69% | 9.9만 |
|---|
| 2026.06.01 | ₩52,287 | ₩52,635 | ₩52,287 | ₩52,555 | +0.51% | 14.2만 |
|---|
| 2026.05.29 | ₩52,716 | ₩52,716 | ₩52,448 | ₩52,555 | -0.30% | 15.6만 |
|---|
| 2026.05.28 | ₩52,501 | ₩52,702 | ₩52,314 | ₩52,515 | +0.03% | 17.3만 |
|---|
| 2026.05.27 | ₩52,823 | ₩52,823 | ₩52,408 | ₩52,542 | -0.53% | 7.8만 |
|---|
| 2026.05.26 | ₩52,461 | ₩52,642 | ₩52,394 | ₩52,595 | +0.26% | 9.5만 |
|---|
| 2026.05.22 | ₩51,939 | ₩52,247 | ₩51,906 | ₩52,153 | +0.41% | 9.1만 |
|---|
| 2026.05.21 | ₩51,336 | ₩51,765 | ₩51,136 | ₩51,658 | +0.63% | 11.3만 |
|---|
| 2026.05.20 | ₩51,296 | ₩51,551 | ₩51,189 | ₩51,551 | +0.50% | 6.7만 |
|---|
| 2026.05.19 | ₩51,162 | ₩51,390 | ₩50,908 | ₩51,136 | -0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩51,149 | ₩51,450 | ₩51,042 | ₩51,270 | +0.24% | 19.9만 |
|---|
| 2026.05.15 | ₩51,524 | ₩51,524 | ₩51,164 | ₩51,229 | -0.57% | 5.6만 |
|---|
| 2026.05.14 | ₩51,738 | ₩51,979 | ₩51,725 | ₩51,832 | +0.18% | 22.2만 |
|---|
| 2026.05.13 | ₩51,444 | ₩51,698 | ₩51,323 | ₩51,578 | +0.26% | 6.5만 |
|---|
| 2026.05.12 | ₩51,336 | ₩51,484 | ₩50,988 | ₩51,403 | +0.13% | 9.8만 |
|---|
| 2026.05.11 | ₩51,537 | ₩51,551 | ₩51,390 | ₩51,484 | -0.10% | 11.4만 |
|---|
| 2026.05.08 | ₩51,122 | ₩51,377 | ₩51,042 | ₩51,270 | +0.29% | 8.8만 |
|---|
| 2026.05.07 | ₩51,511 | ₩51,524 | ₩50,854 | ₩50,962 | -1.07% | 13만 |
|---|
| 2026.05.06 | ₩51,296 | ₩51,571 | ₩51,256 | ₩51,517 | +0.43% | 10.5만 |
|---|
| 2026.05.05 | ₩50,761 | ₩51,156 | ₩50,761 | ₩51,058 | +0.59% | 9.2만 |
|---|
| 2026.05.04 | ₩50,613 | ₩50,921 | ₩50,426 | ₩50,480 | -0.26% | 13.5만 |
|---|
| 2026.05.01 | ₩50,868 | ₩51,015 | ₩50,707 | ₩50,707 | -0.32% | 56.3만 |
|---|
| 2026.04.30 | ₩50,172 | ₩50,801 | ₩50,011 | ₩50,774 | +1.20% | 22.2만 |
|---|
| 2026.04.29 | ₩49,944 | ₩49,944 | ₩49,676 | ₩49,904 | -0.08% | 7.5만 |
|---|
| 2026.04.28 | ₩49,904 | ₩49,971 | ₩49,556 | ₩49,770 | -0.27% | 12.4만 |
|---|
| 2026.04.27 | ₩49,730 | ₩49,984 | ₩49,730 | ₩49,810 | +0.16% | 36.4만 |
|---|
| 2026.04.24 | ₩49,743 | ₩49,877 | ₩49,569 | ₩49,703 | -0.08% | 36.2만 |
|---|
| 2026.04.23 | ₩49,515 | ₩49,743 | ₩49,248 | ₩49,663 | +0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩49,676 | ₩49,770 | ₩49,375 | ₩49,449 | -0.46% | 19만 |
|---|
| 2026.04.21 | ₩49,957 | ₩49,957 | ₩49,375 | ₩49,408 | -1.10% | 8.5만 |
|---|
| 2026.04.20 | ₩49,596 | ₩49,770 | ₩49,582 | ₩49,649 | +0.11% | 10.4만 |
|---|
| 2026.04.17 | ₩49,355 | ₩49,823 | ₩49,328 | ₩49,649 | +0.60% | 31.5만 |
|---|
| 2026.04.16 | ₩48,993 | ₩49,208 | ₩48,993 | ₩49,181 | +0.38% | 12.4만 |
|---|
| 2026.04.15 | ₩49,167 | ₩49,167 | ₩48,846 | ₩49,047 | -0.25% | 13만 |
|---|
| 2026.04.14 | ₩48,873 | ₩49,154 | ₩48,739 | ₩49,087 | +0.44% | 9.6만 |
|---|
| 2026.04.13 | ₩48,324 | ₩48,913 | ₩48,324 | ₩48,913 | +1.22% | 9.1만 |
|---|
| 2026.04.10 | ₩48,846 | ₩48,846 | ₩48,431 | ₩48,498 | -0.71% | 36.7만 |
|---|
| 2026.04.09 | ₩48,284 | ₩48,846 | ₩48,150 | ₩48,759 | +0.98% | 11.5만 |
|---|
| 2026.04.08 | ₩48,243 | ₩48,484 | ₩48,123 | ₩48,484 | +0.50% | 13.9만 |
|---|
| 2026.04.07 | ₩47,186 | ₩47,333 | ₩47,032 | ₩47,306 | +0.26% | 11.9만 |
|---|
| 2026.04.06 | ₩46,971 | ₩47,293 | ₩46,971 | ₩47,253 | +0.60% | 11.7만 |
|---|
| 2026.04.02 | ₩46,396 | ₩47,220 | ₩46,369 | ₩47,032 | +1.37% | 15.5만 |
|---|
| 2026.04.01 | ₩46,891 | ₩47,199 | ₩46,891 | ₩46,985 | +0.20% | 16.5만 |
|---|
| 2026.03.31 | ₩46,195 | ₩46,757 | ₩46,061 | ₩46,744 | +1.19% | 43.2만 |
|---|
| 2026.03.30 | ₩46,302 | ₩46,302 | ₩45,565 | ₩45,713 | -1.27% | 43.5만 |
|---|
| 2026.03.27 | ₩46,289 | ₩46,369 | ₩45,807 | ₩45,860 | -0.93% | 36만 |
|---|
| 2026.03.26 | ₩46,717 | ₩47,021 | ₩46,443 | ₩46,449 | -0.57% | 14.4만 |
|---|
| 2026.03.25 | ₩47,119 | ₩47,253 | ₩46,744 | ₩47,025 | -0.20% | 17.6만 |
|---|
| 2026.03.24 | ₩46,369 | ₩47,038 | ₩46,369 | ₩46,771 | +0.87% | 44.8만 |
|---|
| 2026.03.23 | ₩46,851 | ₩47,152 | ₩46,570 | ₩46,677 | -0.37% | 47.4만 |
|---|
| 2026.03.20 | ₩46,663 | ₩46,757 | ₩46,021 | ₩46,248 | -0.89% | 21.6만 |
|---|
| 2026.03.19 | ₩46,717 | ₩47,212 | ₩46,663 | ₩47,012 | +0.63% | 26.8만 |
|---|
| 2026.03.18 | ₩47,387 | ₩47,480 | ₩47,018 | ₩47,065 | -0.68% | 7.1만 |
|---|
| 2026.03.17 | ₩47,641 | ₩47,828 | ₩47,534 | ₩47,534 | -0.22% | 10만 |
|---|
| 2026.03.16 | ₩47,387 | ₩47,574 | ₩47,239 | ₩47,373 | -0.03% | 167만 |
|---|
| 2026.03.13 | ₩47,226 | ₩47,467 | ₩46,904 | ₩46,958 | -0.57% | 19.3만 |
|---|
| 2026.03.12 | ₩47,199 | ₩47,333 | ₩46,958 | ₩46,965 | -0.50% | 17만 |
|---|
| 2026.03.11 | ₩47,694 | ₩47,798 | ₩47,413 | ₩47,614 | -0.17% | 6.2만 |
|---|
| 2026.03.10 | ₩47,842 | ₩48,257 | ₩47,628 | ₩47,761 | -0.17% | 13만 |
|---|
| 2026.03.09 | ₩47,212 | ₩47,909 | ₩46,757 | ₩47,869 | +1.39% | 11.5만 |
|---|
| 2026.03.06 | ₩47,708 | ₩47,741 | ₩47,266 | ₩47,668 | -0.08% | 12.3만 |
|---|
| 2026.03.05 | ₩48,538 | ₩48,709 | ₩47,989 | ₩48,284 | -0.52% | 6.9만 |
|---|
| 2026.03.04 | ₩48,699 | ₩48,898 | ₩48,418 | ₩48,819 | +0.25% | 6.8만 |
|---|
| 2026.03.03 | ₩48,337 | ₩48,712 | ₩47,802 | ₩48,525 | +0.39% | 10.7만 |
|---|
| 2026.03.02 | ₩48,806 | ₩49,328 | ₩48,739 | ₩49,127 | +0.66% | 8만 |
|---|
| 2026.02.27 | ₩48,900 | ₩49,301 | ₩48,873 | ₩49,301 | +0.82% | 11.2만 |
|---|
| 2026.02.26 | ₩49,341 | ₩49,341 | ₩48,953 | ₩49,288 | -0.11% | 7.4만 |
|---|
| 2026.02.25 | ₩49,221 | ₩49,274 | ₩48,900 | ₩49,261 | +0.08% | 22.9만 |
|---|
| 2026.02.24 | ₩48,632 | ₩49,060 | ₩48,632 | ₩49,020 | +0.80% | 12.3만 |
|---|
| 2026.02.23 | ₩48,980 | ₩49,208 | ₩48,404 | ₩48,618 | -0.74% | 14.8만 |
|---|
| 2026.02.20 | ₩48,779 | ₩49,167 | ₩48,725 | ₩49,154 | +0.77% | 18.9만 |
|---|
| 2026.02.19 | ₩48,913 | ₩48,940 | ₩48,685 | ₩48,900 | -0.03% | 8만 |
|---|
| 2026.02.18 | ₩48,886 | ₩49,154 | ₩48,819 | ₩48,926 | +0.08% | 203.6만 |
|---|
| 2026.02.17 | ₩48,766 | ₩48,926 | ₩48,444 | ₩48,819 | +0.11% | 11만 |
|---|
| 2026.02.13 | ₩48,511 | ₩49,068 | ₩48,505 | ₩48,833 | +0.66% | 11.2만 |
|---|
| 2026.02.12 | ₩49,248 | ₩49,475 | ₩48,511 | ₩48,578 | -1.36% | 31.9만 |
|---|
| 2026.02.11 | ₩49,167 | ₩49,341 | ₩48,933 | ₩49,100 | -0.14% | 8.2만 |
|---|
| 2026.02.10 | ₩49,127 | ₩49,167 | ₩48,873 | ₩48,940 | -0.38% | 27만 |
|---|
| 2026.02.09 | ₩48,859 | ₩49,181 | ₩48,772 | ₩49,060 | +0.41% | 11.7만 |
|---|
| 2026.02.06 | ₩48,458 | ₩49,114 | ₩48,458 | ₩49,047 | +1.22% | 13.5만 |
|---|
| 2026.02.05 | ₩48,270 | ₩48,565 | ₩48,069 | ₩48,270 | 0.00% | 17.2만 |
|---|
| 2026.02.04 | ₩48,659 | ₩48,859 | ₩48,377 | ₩48,645 | -0.03% | 30.7만 |
|---|
| 2026.02.03 | ₩48,632 | ₩48,886 | ₩48,230 | ₩48,605 | -0.06% | 12.6만 |
|---|
| 2026.02.02 | ₩48,056 | ₩48,672 | ₩48,056 | ₩48,625 | +1.18% | 19.2만 |
|---|
| 2026.01.30 | ₩48,069 | ₩48,230 | ₩47,795 | ₩48,230 | +0.33% | 26.9만 |
|---|
| 2026.01.29 | ₩48,230 | ₩48,380 | ₩47,902 | ₩48,297 | +0.14% | 8.5만 |
|---|
| 2026.01.28 | ₩47,989 | ₩48,106 | ₩47,946 | ₩48,029 | +0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩47,882 | ₩48,002 | ₩47,815 | ₩47,976 | +0.20% | 12.3만 |
|---|
| 2026.01.26 | ₩47,815 | ₩48,002 | ₩47,815 | ₩47,909 | +0.20% | 8.7만 |
|---|
| 2026.01.23 | ₩47,962 | ₩47,962 | ₩47,628 | ₩47,775 | -0.39% | 7.1만 |
|---|
| 2026.01.22 | ₩48,069 | ₩48,210 | ₩47,935 | ₩48,069 | 0.00% | 10만 |
|---|
| 2026.01.21 | ₩47,360 | ₩48,002 | ₩47,360 | ₩47,862 | +1.06% | 22.1만 |
|---|
| 2026.01.20 | ₩47,293 | ₩47,628 | ₩47,065 | ₩47,186 | -0.23% | 15.2만 |
|---|
| 2026.01.16 | ₩47,882 | ₩47,922 | ₩47,721 | ₩47,828 | -0.11% | 8.2만 |
|---|
| 2026.01.15 | ₩47,828 | ₩48,002 | ₩47,795 | ₩47,815 | -0.03% | 33.1만 |
|---|
| 2026.01.14 | ₩47,494 | ₩47,708 | ₩47,453 | ₩47,708 | +0.45% | 17.3만 |
|---|
| 2026.01.13 | ₩47,641 | ₩47,875 | ₩47,540 | ₩47,614 | -0.06% | 25.3만 |
|---|
| 2026.01.12 | ₩47,520 | ₩47,775 | ₩47,467 | ₩47,748 | +0.48% | 11.9만 |
|---|
| 2026.01.09 | ₩47,614 | ₩47,855 | ₩47,554 | ₩47,788 | +0.37% | 11.9만 |
|---|
| 2026.01.08 | ₩47,266 | ₩47,617 | ₩47,038 | ₩47,534 | +0.57% | 29만 |
|---|
| 2026.01.07 | ₩47,641 | ₩47,708 | ₩47,199 | ₩47,199 | -0.93% | 10만 |
|---|
| 2026.01.06 | ₩47,186 | ₩47,716 | ₩47,186 | ₩47,661 | +1.01% | 15.7만 |
|---|
| 2026.01.05 | ₩46,864 | ₩47,400 | ₩46,864 | ₩47,266 | +0.86% | 29만 |
|---|
| 2026.01.02 | ₩46,597 | ₩46,817 | ₩46,409 | ₩46,797 | +0.43% | 9.8만 |
|---|
| 2025.12.31 | ₩46,771 | ₩46,771 | ₩46,409 | ₩46,409 | -0.77% | 20만 |
|---|
| 2025.12.30 | ₩46,797 | ₩46,838 | ₩46,730 | ₩46,784 | -0.03% | 6.4만 |
|---|
| 2025.12.29 | ₩46,797 | ₩46,898 | ₩46,717 | ₩46,784 | -0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩46,824 | ₩46,930 | ₩46,784 | ₩46,878 | +0.11% | 4.8만 |
|---|
| 2025.12.24 | ₩46,730 | ₩46,959 | ₩46,724 | ₩46,904 | +0.37% | 8.1만 |
|---|
| 2025.12.23 | ₩46,650 | ₩46,775 | ₩46,649 | ₩46,730 | +0.17% | 11.4만 |
|---|
| 2025.12.22 | ₩46,516 | ₩46,750 | ₩46,516 | ₩46,663 | +0.32% | 37.1만 |
|---|
| 2025.12.19 | ₩46,168 | ₩46,496 | ₩46,168 | ₩46,355 | +0.41% | 11.3만 |
|---|
| 2025.12.18 | ₩46,530 | ₩46,637 | ₩46,235 | ₩46,335 | -0.42% | 16.2만 |
|---|
| 2025.12.17 | ₩46,422 | ₩46,610 | ₩46,195 | ₩46,222 | -0.43% | 11.8만 |
|---|
| 2025.12.16 | ₩46,704 | ₩46,811 | ₩46,242 | ₩46,409 | -0.63% | 11.1만 |
|---|
| 2025.12.15 | ₩46,838 | ₩46,864 | ₩46,583 | ₩46,704 | -0.29% | 11.8만 |
|---|
| 2025.12.12 | ₩47,038 | ₩47,038 | ₩46,570 | ₩46,684 | -0.75% | 11.9만 |
|---|
| 2025.12.11 | ₩46,623 | ₩46,946 | ₩46,623 | ₩46,945 | +0.69% | 8.8만 |
|---|
| 2025.12.10 | ₩46,101 | ₩46,730 | ₩46,101 | ₩46,637 | +1.16% | 11.7만 |
|---|
| 2025.12.09 | ₩46,101 | ₩46,329 | ₩46,048 | ₩46,074 | -0.06% | 12.9만 |
|---|
| 2025.12.08 | ₩46,396 | ₩46,396 | ₩46,048 | ₩46,128 | -0.58% | 14.8만 |
|---|
| 2025.12.05 | ₩46,275 | ₩46,556 | ₩46,222 | ₩46,382 | +0.23% | 7.6만 |
|---|
| 2025.12.04 | ₩46,318 | ₩46,342 | ₩46,155 | ₩46,289 | -0.06% | 9.9만 |
|---|
| 2025.12.03 | ₩45,927 | ₩46,315 | ₩45,927 | ₩46,282 | +0.77% | 10만 |
|---|
| 2025.12.02 | ₩45,981 | ₩46,007 | ₩45,793 | ₩45,914 | -0.15% | 8.1만 |
|---|
| 2025.12.01 | ₩45,873 | ₩46,195 | ₩45,873 | ₩45,887 | +0.03% | 11.4만 |
|---|
| 2025.11.28 | ₩45,994 | ₩46,235 | ₩45,981 | ₩46,168 | +0.38% | 16.8만 |
|---|
| 2025.11.26 | ₩45,673 | ₩46,041 | ₩45,673 | ₩45,873 | +0.44% | 10.9만 |
|---|
| 2025.11.25 | ₩45,177 | ₩45,679 | ₩45,124 | ₩45,612 | +0.96% | 9.5만 |
|---|
| 2025.11.24 | ₩44,829 | ₩45,077 | ₩44,655 | ₩45,017 | +0.42% | 15.6만 |
|---|
| 2025.11.21 | ₩44,133 | ₩44,849 | ₩44,119 | ₩44,615 | +1.09% | 30.9만 |
|---|
| 2025.11.20 | ₩44,923 | ₩45,124 | ₩43,959 | ₩43,959 | -2.15% | 29.8만 |
|---|
| 2025.11.19 | ₩44,508 | ₩44,722 | ₩44,320 | ₩44,521 | +0.03% | 14.4만 |
|---|
| 2025.11.18 | ₩44,588 | ₩44,842 | ₩44,330 | ₩44,575 | -0.03% | 11.8만 |
|---|
| 2025.11.17 | ₩45,150 | ₩45,284 | ₩44,534 | ₩44,695 | -1.01% | 23.4만 |
|---|
| 2025.11.14 | ₩45,070 | ₩45,432 | ₩44,936 | ₩45,150 | +0.18% | 11.4만 |
|---|
| 2025.11.13 | ₩45,847 | ₩45,914 | ₩45,298 | ₩45,324 | -1.14% | 12.4만 |
|---|
| 2025.11.12 | ₩45,780 | ₩46,088 | ₩45,780 | ₩45,900 | +0.26% | 11.1만 |
|---|
| 2025.11.11 | ₩45,458 | ₩45,820 | ₩45,458 | ₩45,753 | +0.65% | 7.5만 |
|---|
| 2025.11.10 | ₩45,271 | ₩45,501 | ₩45,097 | ₩45,445 | +0.38% | 10.7만 |
|---|
| 2025.11.07 | ₩44,735 | ₩45,083 | ₩44,561 | ₩45,057 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩45,003 | ₩45,137 | ₩44,722 | ₩44,816 | -0.42% | 13.7만 |
|---|
| 2025.11.05 | ₩44,909 | ₩45,284 | ₩44,883 | ₩45,156 | +0.55% | 10.2만 |
|---|
| 2025.11.04 | ₩44,789 | ₩44,980 | ₩44,719 | ₩44,808 | +0.04% | 8.8만 |
|---|
| 2025.11.03 | ₩45,164 | ₩45,164 | ₩44,683 | ₩45,137 | -0.06% | 10.5만 |
|---|
| 2025.10.31 | ₩44,936 | ₩45,271 | ₩44,896 | ₩45,177 | +0.54% | 12.4만 |
|---|
| 2025.10.30 | ₩44,789 | ₩45,366 | ₩44,789 | ₩44,909 | +0.27% | 11.2만 |
|---|
| 2025.10.29 | ₩45,177 | ₩45,378 | ₩44,909 | ₩45,030 | -0.33% | 19.6만 |
|---|
| 2025.10.28 | ₩45,673 | ₩45,673 | ₩45,397 | ₩45,418 | -0.56% | 12.4만 |
|---|
| 2025.10.27 | ₩45,606 | ₩45,699 | ₩45,525 | ₩45,673 | +0.15% | 9.1만 |
|---|
| 2025.10.24 | ₩45,418 | ₩45,565 | ₩45,405 | ₩45,432 | +0.03% | 8.6만 |
|---|
| 2025.10.23 | ₩45,043 | ₩45,164 | ₩44,896 | ₩45,110 | +0.15% | 8.5만 |
|---|
| 2025.10.22 | ₩45,191 | ₩45,191 | ₩44,722 | ₩44,903 | -0.64% | 7만 |
|---|
| 2025.10.21 | ₩45,043 | ₩45,258 | ₩44,950 | ₩45,177 | +0.30% | 10만 |
|---|
| 2025.10.20 | ₩44,762 | ₩45,097 | ₩44,762 | ₩45,030 | +0.60% | 15.5만 |
|---|
| 2025.10.17 | ₩44,401 | ₩44,668 | ₩44,334 | ₩44,561 | +0.36% | 11.6만 |
|---|
| 2025.10.16 | ₩44,856 | ₩44,963 | ₩44,220 | ₩44,334 | -1.16% | 9.8만 |
|---|
| 2025.10.15 | ₩44,829 | ₩45,030 | ₩44,454 | ₩44,749 | -0.18% | 8.4만 |
|---|
| 2025.10.14 | ₩43,945 | ₩44,789 | ₩43,945 | ₩44,601 | +1.49% | 13.2만 |
|---|
| 2025.10.13 | ₩43,999 | ₩44,401 | ₩43,999 | ₩44,293 | +0.67% | 11.3만 |
|---|
| 2025.10.10 | ₩44,789 | ₩44,936 | ₩43,825 | ₩43,825 | -2.15% | 12만 |
|---|