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 | ₩56,362 | ₩56,804 | ₩56,335 | ₩56,751 | +0.69% | 40.5만 |
| 2026.10.08 | ₩56,013 | ₩56,422 | ₩55,959 | ₩56,416 | +0.72% | 31.7만 |
| 2026.10.07 | ₩56,255 | ₩56,255 | ₩55,906 | ₩56,134 | -0.21% | 22.7만 |
| 2026.10.06 | ₩56,120 | ₩56,429 | ₩56,120 | ₩56,322 | +0.36% | 30.1만 |
| 2026.10.05 | ₩55,718 | ₩56,201 | ₩55,624 | ₩56,053 | +0.60% | 56만 |
| 2026.10.02 | ₩55,892 | ₩55,946 | ₩55,664 | ₩55,798 | -0.17% | 42.8만 |
| 2026.10.01 | ₩55,530 | ₩55,664 | ₩55,181 | ₩55,584 | +0.10% | 26.3만 |
| 2026.09.30 | ₩55,852 | ₩55,933 | ₩55,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,490 |
| -0.65% |
| 57.5만 |
| 2026.09.29 | ₩55,745 | ₩55,769 | ₩55,477 | ₩55,691 | -0.10% | 26.2만 |
|---|
| 2026.09.28 | ₩56,013 | ₩56,114 | ₩55,852 | ₩55,906 | -0.19% | 56.9만 |
|---|
| 2026.09.25 | ₩55,973 | ₩56,375 | ₩55,879 | ₩56,335 | +0.65% | 23.2만 |
|---|
| 2026.09.24 | ₩56,080 | ₩56,214 | ₩55,899 | ₩56,027 | -0.10% | 26.1만 |
|---|
| 2026.09.23 | ₩56,322 | ₩56,375 | ₩56,080 | ₩56,120 | -0.36% | 31.7만 |
|---|
| 2026.09.22 | ₩56,872 | ₩56,872 | ₩56,362 | ₩56,429 | -0.78% | 41.5만 |
|---|
| 2026.09.21 | ₩56,523 | ₩56,791 | ₩56,335 | ₩56,711 | +0.33% | 64.5만 |
|---|
| 2026.09.18 | ₩56,536 | ₩56,536 | ₩56,107 | ₩56,308 | -0.40% | 29만 |
|---|
| 2026.09.17 | ₩56,925 | ₩56,925 | ₩56,530 | ₩56,751 | -0.31% | 39.2만 |
|---|
| 2026.09.16 | ₩56,845 | ₩56,898 | ₩56,094 | ₩56,375 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩56,965 | ₩56,965 | ₩56,684 | ₩56,858 | -0.19% | 29.7만 |
|---|
| 2026.09.14 | ₩57,220 | ₩57,261 | ₩56,912 | ₩57,073 | -0.26% | 79.6만 |
|---|
| 2026.09.11 | ₩57,033 | ₩57,207 | ₩56,952 | ₩57,180 | +0.26% | 11.4만 |
|---|
| 2026.09.10 | ₩56,670 | ₩56,751 | ₩56,509 | ₩56,603 | -0.12% | 26.4만 |
|---|
| 2026.09.09 | ₩56,965 | ₩56,965 | ₩56,704 | ₩56,764 | -0.35% | 22.2만 |
|---|
| 2026.09.08 | ₩57,247 | ₩57,341 | ₩57,033 | ₩57,053 | -0.34% | 21.9만 |
|---|
| 2026.09.04 | ₩57,717 | ₩57,717 | ₩57,435 | ₩57,529 | -0.33% | 11.5만 |
|---|
| 2026.09.03 | ₩57,810 | ₩57,931 | ₩57,569 | ₩57,931 | +0.21% | 12.1만 |
|---|
| 2026.09.02 | ₩57,247 | ₩57,582 | ₩57,207 | ₩57,435 | +0.33% | 14.1만 |
|---|
| 2026.09.01 | ₩57,261 | ₩57,421 | ₩57,086 | ₩57,207 | -0.09% | 14.3만 |
|---|
| 2026.08.31 | ₩57,475 | ₩57,482 | ₩57,207 | ₩57,274 | -0.35% | 20.9만 |
|---|
| 2026.08.28 | ₩57,743 | ₩57,878 | ₩57,542 | ₩57,663 | -0.14% | 18.9만 |
|---|
| 2026.08.27 | ₩57,515 | ₩57,573 | ₩57,328 | ₩57,435 | -0.14% | 15.4만 |
|---|
| 2026.08.26 | ₩57,395 | ₩57,757 | ₩57,395 | ₩57,636 | +0.42% | 12.4만 |
|---|
| 2026.08.25 | ₩57,663 | ₩57,663 | ₩57,368 | ₩57,502 | -0.28% | 13.9만 |
|---|
| 2026.08.24 | ₩57,019 | ₩57,562 | ₩57,019 | ₩57,502 | +0.85% | 18.1만 |
|---|
| 2026.08.21 | ₩57,328 | ₩57,489 | ₩57,199 | ₩57,287 | -0.07% | 12.8만 |
|---|
| 2026.08.20 | ₩57,462 | ₩57,743 | ₩57,073 | ₩57,113 | -0.61% | 14.1만 |
|---|
| 2026.08.19 | ₩57,676 | ₩58,025 | ₩57,650 | ₩57,690 | +0.02% | 13만 |
|---|
| 2026.08.18 | ₩57,448 | ₩57,542 | ₩57,375 | ₩57,395 | -0.09% | 14.8만 |
|---|
| 2026.08.17 | ₩57,717 | ₩57,717 | ₩57,301 | ₩57,354 | -0.63% | 28.7만 |
|---|
| 2026.08.14 | ₩57,797 | ₩57,837 | ₩57,690 | ₩57,784 | -0.02% | 15.2만 |
|---|
| 2026.08.13 | ₩57,676 | ₩57,851 | ₩57,489 | ₩57,770 | +0.16% | 14.1만 |
|---|
| 2026.08.12 | ₩57,596 | ₩57,623 | ₩57,368 | ₩57,529 | -0.12% | 16.3만 |
|---|
| 2026.08.11 | ₩57,703 | ₩57,864 | ₩57,556 | ₩57,623 | -0.14% | 16.7만 |
|---|
| 2026.08.10 | ₩57,462 | ₩57,837 | ₩57,462 | ₩57,757 | +0.51% | 14.7만 |
|---|
| 2026.08.07 | ₩57,475 | ₩57,569 | ₩57,193 | ₩57,569 | +0.16% | 12.5만 |
|---|
| 2026.08.06 | ₩57,354 | ₩57,676 | ₩57,039 | ₩57,167 | -0.33% | 22.2만 |
|---|
| 2026.08.05 | ₩57,515 | ₩57,582 | ₩57,046 | ₩57,167 | -0.61% | 19.5만 |
|---|
| 2026.08.04 | ₩56,925 | ₩57,408 | ₩56,493 | ₩57,274 | +0.61% | 26.1만 |
|---|
| 2026.08.03 | ₩56,603 | ₩56,898 | ₩56,603 | ₩56,804 | +0.36% | 19.6만 |
|---|
| 2026.07.31 | ₩55,986 | ₩56,429 | ₩55,825 | ₩56,281 | +0.53% | 16.3만 |
|---|
| 2026.07.30 | ₩55,812 | ₩56,053 | ₩55,436 | ₩55,973 | +0.29% | 15.3만 |
|---|
| 2026.07.29 | ₩56,362 | ₩56,362 | ₩55,651 | ₩55,718 | -1.14% | 24.7만 |
|---|
| 2026.07.28 | ₩56,000 | ₩56,308 | ₩55,939 | ₩56,161 | +0.29% | 38.9만 |
|---|
| 2026.07.27 | ₩55,597 | ₩55,825 | ₩55,537 | ₩55,678 | +0.14% | 18.7만 |
|---|
| 2026.07.24 | ₩54,860 | ₩55,503 | ₩54,860 | ₩55,302 | +0.81% | 13.1만 |
|---|
| 2026.07.23 | ₩54,913 | ₩55,148 | ₩54,725 | ₩54,886 | -0.05% | 12.9만 |
|---|
| 2026.07.22 | ₩55,329 | ₩55,356 | ₩55,021 | ₩55,128 | -0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩54,940 | ₩55,208 | ₩54,846 | ₩55,155 | +0.39% | 15.9만 |
|---|
| 2026.07.20 | ₩55,329 | ₩55,329 | ₩54,940 | ₩54,980 | -0.63% | 15.3만 |
|---|
| 2026.07.17 | ₩55,208 | ₩55,639 | ₩55,114 | ₩55,195 | -0.02% | 10.8만 |
|---|
| 2026.07.16 | ₩55,101 | ₩55,477 | ₩55,101 | ₩55,383 | +0.51% | 28만 |
|---|
| 2026.07.15 | ₩54,900 | ₩55,222 | ₩54,886 | ₩55,088 | +0.34% | 9.9만 |
|---|
| 2026.07.14 | ₩55,141 | ₩55,141 | ₩54,725 | ₩54,793 | -0.63% | 8.7만 |
|---|
| 2026.07.13 | ₩54,980 | ₩55,114 | ₩54,846 | ₩54,967 | -0.02% | 8.6만 |
|---|
| 2026.07.10 | ₩54,699 | ₩54,873 | ₩54,538 | ₩54,766 | +0.12% | 12.5만 |
|---|
| 2026.07.09 | ₩54,283 | ₩54,685 | ₩54,243 | ₩54,645 | +0.67% | 10.3만 |
|---|
| 2026.07.08 | ₩54,739 | ₩54,739 | ₩54,243 | ₩54,350 | -0.71% | 31.1만 |
|---|
| 2026.07.07 | ₩55,088 | ₩55,088 | ₩54,739 | ₩54,779 | -0.56% | 39.9만 |
|---|
| 2026.07.06 | ₩54,551 | ₩54,860 | ₩54,404 | ₩54,658 | +0.20% | 13.3만 |
|---|
| 2026.07.02 | ₩54,202 | ₩54,497 | ₩54,122 | ₩54,497 | +0.54% | 10.8만 |
|---|
| 2026.07.01 | ₩53,733 | ₩54,256 | ₩53,652 | ₩53,894 | +0.30% | 31.8만 |
|---|
| 2026.06.30 | ₩53,787 | ₩53,921 | ₩53,585 | ₩53,773 | -0.02% | 11.7만 |
|---|
| 2026.06.29 | ₩53,545 | ₩53,854 | ₩53,518 | ₩53,693 | +0.28% | 15.3만 |
|---|
| 2026.06.26 | ₩53,451 | ₩53,901 | ₩53,451 | ₩53,585 | +0.25% | 11.8만 |
|---|
| 2026.06.25 | ₩54,108 | ₩54,256 | ₩53,840 | ₩53,988 | -0.22% | 17.7만 |
|---|
| 2026.06.24 | ₩53,465 | ₩53,760 | ₩53,250 | ₩53,398 | -0.13% | 14.3만 |
|---|
| 2026.06.23 | ₩53,277 | ₩53,666 | ₩53,170 | ₩53,438 | +0.30% | 53.7만 |
|---|
| 2026.06.22 | ₩53,800 | ₩54,122 | ₩53,800 | ₩54,015 | +0.40% | 24.9만 |
|---|
| 2026.06.18 | ₩53,921 | ₩53,934 | ₩53,599 | ₩53,706 | -0.40% | 7.8만 |
|---|
| 2026.06.17 | ₩54,082 | ₩54,229 | ₩53,438 | ₩53,518 | -1.04% | 9.7만 |
|---|
| 2026.06.16 | ₩54,229 | ₩54,426 | ₩53,961 | ₩53,974 | -0.47% | 8.6만 |
|---|
| 2026.06.15 | ₩54,122 | ₩54,269 | ₩53,947 | ₩54,082 | -0.07% | 12.8만 |
|---|
| 2026.06.12 | ₩53,102 | ₩53,652 | ₩53,042 | ₩53,478 | +0.71% | 12.5만 |
|---|
| 2026.06.11 | ₩52,365 | ₩53,155 | ₩52,244 | ₩52,982 | +1.18% | 18.9만 |
|---|
| 2026.06.10 | ₩52,499 | ₩52,874 | ₩51,909 | ₩52,029 | -0.89% | 10.6만 |
|---|
| 2026.06.09 | ₩52,646 | ₩53,149 | ₩51,775 | ₩52,740 | +0.18% | 12.4만 |
|---|
| 2026.06.08 | ₩52,834 | ₩52,861 | ₩52,485 | ₩52,539 | -0.56% | 10.6만 |
|---|
| 2026.06.05 | ₩53,076 | ₩53,170 | ₩52,284 | ₩52,298 | -1.47% | 9.8만 |
|---|
| 2026.06.04 | ₩53,102 | ₩53,491 | ₩53,077 | ₩53,411 | +0.58% | 10.7만 |
|---|
| 2026.06.03 | ₩53,116 | ₩53,196 | ₩52,968 | ₩53,089 | -0.05% | 12.8만 |
|---|
| 2026.06.02 | ₩52,673 | ₩53,076 | ₩52,673 | ₩53,035 | +0.69% | 9.9만 |
|---|
| 2026.06.01 | ₩52,378 | ₩52,727 | ₩52,378 | ₩52,646 | +0.51% | 14.2만 |
|---|
| 2026.05.29 | ₩52,807 | ₩52,807 | ₩52,539 | ₩52,646 | -0.30% | 15.6만 |
|---|
| 2026.05.28 | ₩52,593 | ₩52,794 | ₩52,405 | ₩52,606 | +0.03% | 17.3만 |
|---|
| 2026.05.27 | ₩52,915 | ₩52,915 | ₩52,499 | ₩52,633 | -0.53% | 7.8만 |
|---|
| 2026.05.26 | ₩52,553 | ₩52,734 | ₩52,485 | ₩52,687 | +0.26% | 9.5만 |
|---|
| 2026.05.22 | ₩52,029 | ₩52,338 | ₩51,996 | ₩52,244 | +0.41% | 9.1만 |
|---|
| 2026.05.21 | ₩51,426 | ₩51,855 | ₩51,225 | ₩51,748 | +0.63% | 11.3만 |
|---|
| 2026.05.20 | ₩51,386 | ₩51,640 | ₩51,278 | ₩51,640 | +0.50% | 6.7만 |
|---|
| 2026.05.19 | ₩51,251 | ₩51,479 | ₩50,997 | ₩51,225 | -0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩51,238 | ₩51,540 | ₩51,131 | ₩51,359 | +0.24% | 19.9만 |
|---|
| 2026.05.15 | ₩51,614 | ₩51,614 | ₩51,253 | ₩51,319 | -0.57% | 5.6만 |
|---|
| 2026.05.14 | ₩51,828 | ₩52,070 | ₩51,815 | ₩51,922 | +0.18% | 22.2만 |
|---|
| 2026.05.13 | ₩51,533 | ₩51,788 | ₩51,412 | ₩51,667 | +0.26% | 6.5만 |
|---|
| 2026.05.12 | ₩51,426 | ₩51,573 | ₩51,077 | ₩51,493 | +0.13% | 9.8만 |
|---|
| 2026.05.11 | ₩51,627 | ₩51,640 | ₩51,479 | ₩51,573 | -0.10% | 11.4만 |
|---|
| 2026.05.08 | ₩51,211 | ₩51,466 | ₩51,131 | ₩51,359 | +0.29% | 8.8만 |
|---|
| 2026.05.07 | ₩51,600 | ₩51,614 | ₩50,943 | ₩51,050 | -1.07% | 13만 |
|---|
| 2026.05.06 | ₩51,386 | ₩51,661 | ₩51,345 | ₩51,607 | +0.43% | 10.5만 |
|---|
| 2026.05.05 | ₩50,849 | ₩51,245 | ₩50,849 | ₩51,147 | +0.59% | 9.2만 |
|---|
| 2026.05.04 | ₩50,702 | ₩51,010 | ₩50,514 | ₩50,567 | -0.26% | 13.5만 |
|---|
| 2026.05.01 | ₩50,956 | ₩51,104 | ₩50,795 | ₩50,795 | -0.32% | 56.3만 |
|---|
| 2026.04.30 | ₩50,259 | ₩50,889 | ₩50,098 | ₩50,862 | +1.20% | 22.2만 |
|---|
| 2026.04.29 | ₩50,031 | ₩50,031 | ₩49,763 | ₩49,991 | -0.08% | 7.5만 |
|---|
| 2026.04.28 | ₩49,991 | ₩50,058 | ₩49,642 | ₩49,856 | -0.27% | 12.4만 |
|---|
| 2026.04.27 | ₩49,816 | ₩50,071 | ₩49,816 | ₩49,897 | +0.16% | 36.4만 |
|---|
| 2026.04.24 | ₩49,830 | ₩49,964 | ₩49,655 | ₩49,789 | -0.08% | 36.2만 |
|---|
| 2026.04.23 | ₩49,602 | ₩49,830 | ₩49,333 | ₩49,749 | +0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩49,763 | ₩49,856 | ₩49,461 | ₩49,535 | -0.46% | 19만 |
|---|
| 2026.04.21 | ₩50,044 | ₩50,044 | ₩49,461 | ₩49,494 | -1.10% | 8.5만 |
|---|
| 2026.04.20 | ₩49,682 | ₩49,856 | ₩49,669 | ₩49,736 | +0.11% | 10.4만 |
|---|
| 2026.04.17 | ₩49,441 | ₩49,910 | ₩49,414 | ₩49,736 | +0.60% | 31.5만 |
|---|
| 2026.04.16 | ₩49,079 | ₩49,293 | ₩49,079 | ₩49,266 | +0.38% | 12.4만 |
|---|
| 2026.04.15 | ₩49,253 | ₩49,253 | ₩48,931 | ₩49,132 | -0.25% | 13만 |
|---|
| 2026.04.14 | ₩48,958 | ₩49,239 | ₩48,824 | ₩49,172 | +0.44% | 9.6만 |
|---|
| 2026.04.13 | ₩48,408 | ₩48,998 | ₩48,408 | ₩48,998 | +1.22% | 9.1만 |
|---|
| 2026.04.10 | ₩48,931 | ₩48,931 | ₩48,515 | ₩48,582 | -0.71% | 36.7만 |
|---|
| 2026.04.09 | ₩48,368 | ₩48,931 | ₩48,234 | ₩48,844 | +0.98% | 11.5만 |
|---|
| 2026.04.08 | ₩48,327 | ₩48,569 | ₩48,207 | ₩48,569 | +0.50% | 13.9만 |
|---|
| 2026.04.07 | ₩47,268 | ₩47,415 | ₩47,114 | ₩47,388 | +0.26% | 11.9만 |
|---|
| 2026.04.06 | ₩47,053 | ₩47,375 | ₩47,053 | ₩47,335 | +0.60% | 11.7만 |
|---|
| 2026.04.02 | ₩46,476 | ₩47,303 | ₩46,450 | ₩47,114 | +1.37% | 15.5만 |
|---|
| 2026.04.01 | ₩46,973 | ₩47,281 | ₩46,973 | ₩47,067 | +0.20% | 16.5만 |
|---|
| 2026.03.31 | ₩46,275 | ₩46,839 | ₩46,141 | ₩46,825 | +1.19% | 43.2만 |
|---|
| 2026.03.30 | ₩46,383 | ₩46,383 | ₩45,645 | ₩45,792 | -1.27% | 43.5만 |
|---|
| 2026.03.27 | ₩46,369 | ₩46,450 | ₩45,886 | ₩45,940 | -0.93% | 36만 |
|---|
| 2026.03.26 | ₩46,798 | ₩47,103 | ₩46,523 | ₩46,530 | -0.57% | 14.4만 |
|---|
| 2026.03.25 | ₩47,201 | ₩47,335 | ₩46,825 | ₩47,107 | -0.20% | 17.6만 |
|---|
| 2026.03.24 | ₩46,450 | ₩47,120 | ₩46,450 | ₩46,852 | +0.87% | 44.8만 |
|---|
| 2026.03.23 | ₩46,932 | ₩47,234 | ₩46,651 | ₩46,758 | -0.37% | 47.4만 |
|---|
| 2026.03.20 | ₩46,745 | ₩46,839 | ₩46,101 | ₩46,329 | -0.89% | 21.6만 |
|---|
| 2026.03.19 | ₩46,798 | ₩47,295 | ₩46,745 | ₩47,093 | +0.63% | 26.8만 |
|---|
| 2026.03.18 | ₩47,469 | ₩47,563 | ₩47,100 | ₩47,147 | -0.68% | 7.1만 |
|---|
| 2026.03.17 | ₩47,724 | ₩47,912 | ₩47,617 | ₩47,617 | -0.22% | 10만 |
|---|
| 2026.03.16 | ₩47,469 | ₩47,657 | ₩47,321 | ₩47,456 | -0.03% | 167만 |
|---|
| 2026.03.13 | ₩47,308 | ₩47,549 | ₩46,986 | ₩47,040 | -0.57% | 19.3만 |
|---|
| 2026.03.12 | ₩47,281 | ₩47,415 | ₩47,040 | ₩47,046 | -0.50% | 17만 |
|---|
| 2026.03.11 | ₩47,777 | ₩47,881 | ₩47,496 | ₩47,697 | -0.17% | 6.2만 |
|---|
| 2026.03.10 | ₩47,925 | ₩48,341 | ₩47,710 | ₩47,845 | -0.17% | 13만 |
|---|
| 2026.03.09 | ₩47,295 | ₩47,992 | ₩46,839 | ₩47,952 | +1.39% | 11.5만 |
|---|
| 2026.03.06 | ₩47,791 | ₩47,824 | ₩47,348 | ₩47,751 | -0.08% | 12.3만 |
|---|
| 2026.03.05 | ₩48,622 | ₩48,794 | ₩48,073 | ₩48,368 | -0.52% | 6.9만 |
|---|
| 2026.03.04 | ₩48,783 | ₩48,983 | ₩48,502 | ₩48,904 | +0.25% | 6.8만 |
|---|
| 2026.03.03 | ₩48,421 | ₩48,797 | ₩47,885 | ₩48,609 | +0.39% | 10.7만 |
|---|
| 2026.03.02 | ₩48,891 | ₩49,414 | ₩48,824 | ₩49,213 | +0.66% | 8만 |
|---|
| 2026.02.27 | ₩48,985 | ₩49,387 | ₩48,958 | ₩49,387 | +0.82% | 11.2만 |
|---|
| 2026.02.26 | ₩49,427 | ₩49,427 | ₩49,038 | ₩49,374 | -0.11% | 7.4만 |
|---|
| 2026.02.25 | ₩49,307 | ₩49,360 | ₩48,985 | ₩49,347 | +0.08% | 22.9만 |
|---|
| 2026.02.24 | ₩48,716 | ₩49,146 | ₩48,716 | ₩49,105 | +0.80% | 12.3만 |
|---|
| 2026.02.23 | ₩49,065 | ₩49,293 | ₩48,488 | ₩48,703 | -0.74% | 14.8만 |
|---|
| 2026.02.20 | ₩48,864 | ₩49,253 | ₩48,810 | ₩49,239 | +0.77% | 18.9만 |
|---|
| 2026.02.19 | ₩48,998 | ₩49,025 | ₩48,770 | ₩48,985 | -0.03% | 8만 |
|---|
| 2026.02.18 | ₩48,971 | ₩49,239 | ₩48,904 | ₩49,011 | +0.08% | 203.6만 |
|---|
| 2026.02.17 | ₩48,851 | ₩49,011 | ₩48,529 | ₩48,904 | +0.11% | 11만 |
|---|
| 2026.02.13 | ₩48,596 | ₩49,154 | ₩48,589 | ₩48,918 | +0.66% | 11.2만 |
|---|
| 2026.02.12 | ₩49,333 | ₩49,561 | ₩48,596 | ₩48,663 | -1.36% | 31.9만 |
|---|
| 2026.02.11 | ₩49,253 | ₩49,427 | ₩49,018 | ₩49,186 | -0.14% | 8.2만 |
|---|
| 2026.02.10 | ₩49,213 | ₩49,253 | ₩48,958 | ₩49,025 | -0.38% | 27만 |
|---|
| 2026.02.09 | ₩48,944 | ₩49,266 | ₩48,857 | ₩49,146 | +0.41% | 11.7만 |
|---|
| 2026.02.06 | ₩48,542 | ₩49,199 | ₩48,542 | ₩49,132 | +1.22% | 13.5만 |
|---|
| 2026.02.05 | ₩48,354 | ₩48,649 | ₩48,153 | ₩48,354 | 0.00% | 17.2만 |
|---|
| 2026.02.04 | ₩48,743 | ₩48,944 | ₩48,462 | ₩48,730 | -0.03% | 30.7만 |
|---|
| 2026.02.03 | ₩48,716 | ₩48,971 | ₩48,314 | ₩48,690 | -0.06% | 12.6만 |
|---|
| 2026.02.02 | ₩48,140 | ₩48,757 | ₩48,140 | ₩48,710 | +1.18% | 19.2만 |
|---|
| 2026.01.30 | ₩48,153 | ₩48,314 | ₩47,878 | ₩48,314 | +0.33% | 26.9만 |
|---|
| 2026.01.29 | ₩48,314 | ₩48,464 | ₩47,985 | ₩48,381 | +0.14% | 8.5만 |
|---|
| 2026.01.28 | ₩48,073 | ₩48,189 | ₩48,030 | ₩48,113 | +0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩47,965 | ₩48,086 | ₩47,898 | ₩48,059 | +0.20% | 12.3만 |
|---|
| 2026.01.26 | ₩47,898 | ₩48,086 | ₩47,898 | ₩47,992 | +0.20% | 8.7만 |
|---|
| 2026.01.23 | ₩48,046 | ₩48,046 | ₩47,710 | ₩47,858 | -0.39% | 7.1만 |
|---|
| 2026.01.22 | ₩48,153 | ₩48,294 | ₩48,019 | ₩48,153 | 0.00% | 10만 |
|---|
| 2026.01.21 | ₩47,442 | ₩48,086 | ₩47,442 | ₩47,945 | +1.06% | 22.1만 |
|---|
| 2026.01.20 | ₩47,375 | ₩47,710 | ₩47,147 | ₩47,268 | -0.23% | 15.2만 |
|---|
| 2026.01.16 | ₩47,965 | ₩48,005 | ₩47,804 | ₩47,912 | -0.11% | 8.2만 |
|---|
| 2026.01.15 | ₩47,912 | ₩48,086 | ₩47,878 | ₩47,898 | -0.03% | 33.1만 |
|---|
| 2026.01.14 | ₩47,576 | ₩47,791 | ₩47,536 | ₩47,791 | +0.45% | 17.3만 |
|---|
| 2026.01.13 | ₩47,724 | ₩47,959 | ₩47,623 | ₩47,697 | -0.06% | 25.3만 |
|---|
| 2026.01.12 | ₩47,603 | ₩47,858 | ₩47,549 | ₩47,831 | +0.48% | 11.9만 |
|---|
| 2026.01.09 | ₩47,697 | ₩47,938 | ₩47,637 | ₩47,871 | +0.37% | 11.9만 |
|---|
| 2026.01.08 | ₩47,348 | ₩47,700 | ₩47,120 | ₩47,617 | +0.57% | 29만 |
|---|
| 2026.01.07 | ₩47,724 | ₩47,791 | ₩47,281 | ₩47,281 | -0.93% | 10만 |
|---|
| 2026.01.06 | ₩47,268 | ₩47,799 | ₩47,268 | ₩47,744 | +1.01% | 15.7만 |
|---|
| 2026.01.05 | ₩46,946 | ₩47,482 | ₩46,946 | ₩47,348 | +0.86% | 29만 |
|---|
| 2026.01.02 | ₩46,678 | ₩46,899 | ₩46,490 | ₩46,879 | +0.43% | 9.8만 |
|---|
| 2025.12.31 | ₩46,852 | ₩46,852 | ₩46,490 | ₩46,490 | -0.77% | 20만 |
|---|
| 2025.12.30 | ₩46,879 | ₩46,919 | ₩46,812 | ₩46,865 | -0.03% | 6.4만 |
|---|
| 2025.12.29 | ₩46,879 | ₩46,979 | ₩46,798 | ₩46,865 | -0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩46,906 | ₩47,012 | ₩46,865 | ₩46,959 | +0.11% | 4.8만 |
|---|
| 2025.12.24 | ₩46,812 | ₩47,041 | ₩46,805 | ₩46,986 | +0.37% | 8.1만 |
|---|
| 2025.12.23 | ₩46,731 | ₩46,856 | ₩46,730 | ₩46,812 | +0.17% | 11.4만 |
|---|
| 2025.12.22 | ₩46,597 | ₩46,832 | ₩46,597 | ₩46,745 | +0.32% | 37.1만 |
|---|
| 2025.12.19 | ₩46,248 | ₩46,577 | ₩46,248 | ₩46,436 | +0.41% | 11.3만 |
|---|
| 2025.12.18 | ₩46,611 | ₩46,718 | ₩46,315 | ₩46,416 | -0.42% | 16.2만 |
|---|
| 2025.12.17 | ₩46,503 | ₩46,691 | ₩46,275 | ₩46,302 | -0.43% | 11.8만 |
|---|
| 2025.12.16 | ₩46,785 | ₩46,892 | ₩46,322 | ₩46,490 | -0.63% | 11.1만 |
|---|
| 2025.12.15 | ₩46,919 | ₩46,946 | ₩46,664 | ₩46,785 | -0.29% | 11.8만 |
|---|
| 2025.12.12 | ₩47,120 | ₩47,120 | ₩46,651 | ₩46,765 | -0.75% | 11.9만 |
|---|
| 2025.12.11 | ₩46,704 | ₩47,028 | ₩46,704 | ₩47,026 | +0.69% | 8.8만 |
|---|
| 2025.12.10 | ₩46,181 | ₩46,812 | ₩46,181 | ₩46,718 | +1.16% | 11.7만 |
|---|
| 2025.12.09 | ₩46,181 | ₩46,409 | ₩46,128 | ₩46,154 | -0.06% | 12.9만 |
|---|
| 2025.12.08 | ₩46,476 | ₩46,476 | ₩46,128 | ₩46,208 | -0.58% | 14.8만 |
|---|
| 2025.12.05 | ₩46,356 | ₩46,637 | ₩46,302 | ₩46,463 | +0.23% | 7.6만 |
|---|
| 2025.12.04 | ₩46,399 | ₩46,423 | ₩46,235 | ₩46,369 | -0.06% | 9.9만 |
|---|
| 2025.12.03 | ₩46,007 | ₩46,396 | ₩46,007 | ₩46,362 | +0.77% | 10만 |
|---|
| 2025.12.02 | ₩46,061 | ₩46,087 | ₩45,873 | ₩45,994 | -0.15% | 8.1만 |
|---|
| 2025.12.01 | ₩45,953 | ₩46,275 | ₩45,953 | ₩45,967 | +0.03% | 11.4만 |
|---|
| 2025.11.28 | ₩46,074 | ₩46,315 | ₩46,061 | ₩46,248 | +0.38% | 16.8만 |
|---|
| 2025.11.26 | ₩45,752 | ₩46,121 | ₩45,752 | ₩45,953 | +0.44% | 10.9만 |
|---|
| 2025.11.25 | ₩45,256 | ₩45,759 | ₩45,202 | ₩45,692 | +0.96% | 9.5만 |
|---|
| 2025.11.24 | ₩44,907 | ₩45,155 | ₩44,733 | ₩45,095 | +0.42% | 15.6만 |
|---|
| 2025.11.21 | ₩44,210 | ₩44,927 | ₩44,196 | ₩44,692 | +1.09% | 30.9만 |
|---|
| 2025.11.20 | ₩45,001 | ₩45,202 | ₩44,035 | ₩44,035 | -2.15% | 29.8만 |
|---|
| 2025.11.19 | ₩44,585 | ₩44,800 | ₩44,397 | ₩44,599 | +0.03% | 14.4만 |
|---|
| 2025.11.18 | ₩44,666 | ₩44,920 | ₩44,407 | ₩44,652 | -0.03% | 11.8만 |
|---|
| 2025.11.17 | ₩45,229 | ₩45,363 | ₩44,612 | ₩44,773 | -1.01% | 23.4만 |
|---|
| 2025.11.14 | ₩45,148 | ₩45,511 | ₩45,014 | ₩45,229 | +0.18% | 11.4만 |
|---|
| 2025.11.13 | ₩45,926 | ₩45,994 | ₩45,377 | ₩45,403 | -1.14% | 12.4만 |
|---|
| 2025.11.12 | ₩45,859 | ₩46,168 | ₩45,859 | ₩45,980 | +0.26% | 11.1만 |
|---|
| 2025.11.11 | ₩45,537 | ₩45,900 | ₩45,537 | ₩45,833 | +0.65% | 7.5만 |
|---|
| 2025.11.10 | ₩45,350 | ₩45,580 | ₩45,175 | ₩45,524 | +0.38% | 10.7만 |
|---|
| 2025.11.07 | ₩44,813 | ₩45,162 | ₩44,639 | ₩45,135 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩45,081 | ₩45,216 | ₩44,800 | ₩44,894 | -0.42% | 13.7만 |
|---|
| 2025.11.05 | ₩44,988 | ₩45,363 | ₩44,961 | ₩45,234 | +0.55% | 10.2만 |
|---|
| 2025.11.04 | ₩44,867 | ₩45,059 | ₩44,797 | ₩44,886 | +0.04% | 8.8만 |
|---|
| 2025.11.03 | ₩45,242 | ₩45,242 | ₩44,761 | ₩45,216 | -0.06% | 10.5만 |
|---|
| 2025.10.31 | ₩45,014 | ₩45,350 | ₩44,974 | ₩45,256 | +0.54% | 12.4만 |
|---|
| 2025.10.30 | ₩44,867 | ₩45,445 | ₩44,867 | ₩44,988 | +0.27% | 11.2만 |
|---|
| 2025.10.29 | ₩45,256 | ₩45,457 | ₩44,988 | ₩45,108 | -0.33% | 19.6만 |
|---|
| 2025.10.28 | ₩45,752 | ₩45,752 | ₩45,476 | ₩45,497 | -0.56% | 12.4만 |
|---|
| 2025.10.27 | ₩45,685 | ₩45,779 | ₩45,605 | ₩45,752 | +0.15% | 9.1만 |
|---|
| 2025.10.24 | ₩45,497 | ₩45,645 | ₩45,484 | ₩45,511 | +0.03% | 8.6만 |
|---|
| 2025.10.23 | ₩45,122 | ₩45,242 | ₩44,974 | ₩45,189 | +0.15% | 8.5만 |
|---|
| 2025.10.22 | ₩45,269 | ₩45,269 | ₩44,800 | ₩44,981 | -0.64% | 7만 |
|---|
| 2025.10.21 | ₩45,122 | ₩45,336 | ₩45,028 | ₩45,256 | +0.30% | 10만 |
|---|
| 2025.10.20 | ₩44,840 | ₩45,175 | ₩44,840 | ₩45,108 | +0.60% | 15.5만 |
|---|
| 2025.10.17 | ₩44,478 | ₩44,746 | ₩44,411 | ₩44,639 | +0.36% | 11.6만 |
|---|
| 2025.10.16 | ₩44,934 | ₩45,041 | ₩44,297 | ₩44,411 | -1.16% | 9.8만 |
|---|
| 2025.10.15 | ₩44,907 | ₩45,108 | ₩44,531 | ₩44,827 | -0.18% | 8.4만 |
|---|
| 2025.10.14 | ₩44,022 | ₩44,867 | ₩44,022 | ₩44,679 | +1.49% | 13.2만 |
|---|
| 2025.10.13 | ₩44,075 | ₩44,478 | ₩44,075 | ₩44,371 | +0.67% | 11.3만 |
|---|
| 2025.10.10 | ₩44,867 | ₩45,014 | ₩43,901 | ₩43,901 | -2.15% | 12만 |
|---|