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 | ₩56,361 | ₩56,804 | ₩56,334 | ₩56,750 | +0.69% | 40.5만 |
| 2026.10.08 | ₩56,012 | ₩56,421 | ₩55,959 | ₩56,415 | +0.72% | 31.7만 |
| 2026.10.07 | ₩56,254 | ₩56,254 | ₩55,905 | ₩56,133 | -0.21% | 22.7만 |
| 2026.10.06 | ₩56,120 | ₩56,428 | ₩56,120 | ₩56,321 | +0.36% | 30.1만 |
| 2026.10.05 | ₩55,717 | ₩56,200 | ₩55,623 | ₩56,053 | +0.60% | 56만 |
| 2026.10.02 | ₩55,892 | ₩55,945 | ₩55,664 | ₩55,798 | -0.17% | 42.8만 |
| 2026.10.01 | ₩55,529 | ₩55,664 | ₩55,181 | ₩55,583 | +0.10% | 26.3만 |
| 2026.09.30 | ₩55,851 | ₩55,932 | ₩55,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,489 |
| -0.65% |
| 57.5만 |
| 2026.09.29 | ₩55,744 | ₩55,768 | ₩55,476 | ₩55,690 | -0.10% | 26.2만 |
|---|
| 2026.09.28 | ₩56,012 | ₩56,113 | ₩55,851 | ₩55,905 | -0.19% | 56.9만 |
|---|
| 2026.09.25 | ₩55,972 | ₩56,374 | ₩55,878 | ₩56,334 | +0.65% | 23.2만 |
|---|
| 2026.09.24 | ₩56,079 | ₩56,213 | ₩55,898 | ₩56,026 | -0.10% | 26.1만 |
|---|
| 2026.09.23 | ₩56,321 | ₩56,374 | ₩56,079 | ₩56,120 | -0.36% | 31.7만 |
|---|
| 2026.09.22 | ₩56,871 | ₩56,871 | ₩56,361 | ₩56,428 | -0.78% | 41.5만 |
|---|
| 2026.09.21 | ₩56,522 | ₩56,790 | ₩56,334 | ₩56,710 | +0.33% | 64.5만 |
|---|
| 2026.09.18 | ₩56,535 | ₩56,535 | ₩56,106 | ₩56,307 | -0.40% | 29만 |
|---|
| 2026.09.17 | ₩56,924 | ₩56,924 | ₩56,529 | ₩56,750 | -0.31% | 39.2만 |
|---|
| 2026.09.16 | ₩56,844 | ₩56,898 | ₩56,093 | ₩56,374 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩56,965 | ₩56,965 | ₩56,683 | ₩56,857 | -0.19% | 29.7만 |
|---|
| 2026.09.14 | ₩57,219 | ₩57,260 | ₩56,911 | ₩57,072 | -0.26% | 79.6만 |
|---|
| 2026.09.11 | ₩57,032 | ₩57,206 | ₩56,951 | ₩57,179 | +0.26% | 11.4만 |
|---|
| 2026.09.10 | ₩56,670 | ₩56,750 | ₩56,509 | ₩56,602 | -0.12% | 26.4만 |
|---|
| 2026.09.09 | ₩56,965 | ₩56,965 | ₩56,703 | ₩56,763 | -0.35% | 22.2만 |
|---|
| 2026.09.08 | ₩57,246 | ₩57,340 | ₩57,032 | ₩57,052 | -0.34% | 21.9만 |
|---|
| 2026.09.04 | ₩57,716 | ₩57,716 | ₩57,434 | ₩57,528 | -0.33% | 11.5만 |
|---|
| 2026.09.03 | ₩57,810 | ₩57,930 | ₩57,568 | ₩57,930 | +0.21% | 12.1만 |
|---|
| 2026.09.02 | ₩57,246 | ₩57,582 | ₩57,206 | ₩57,434 | +0.33% | 14.1만 |
|---|
| 2026.09.01 | ₩57,260 | ₩57,421 | ₩57,085 | ₩57,206 | -0.09% | 14.3만 |
|---|
| 2026.08.31 | ₩57,474 | ₩57,481 | ₩57,206 | ₩57,273 | -0.35% | 20.9만 |
|---|
| 2026.08.28 | ₩57,743 | ₩57,877 | ₩57,541 | ₩57,662 | -0.14% | 18.9만 |
|---|
| 2026.08.27 | ₩57,515 | ₩57,572 | ₩57,327 | ₩57,434 | -0.14% | 15.4만 |
|---|
| 2026.08.26 | ₩57,394 | ₩57,756 | ₩57,394 | ₩57,635 | +0.42% | 12.4만 |
|---|
| 2026.08.25 | ₩57,662 | ₩57,662 | ₩57,367 | ₩57,501 | -0.28% | 13.9만 |
|---|
| 2026.08.24 | ₩57,018 | ₩57,561 | ₩57,018 | ₩57,501 | +0.85% | 18.1만 |
|---|
| 2026.08.21 | ₩57,327 | ₩57,488 | ₩57,198 | ₩57,286 | -0.07% | 12.8만 |
|---|
| 2026.08.20 | ₩57,461 | ₩57,743 | ₩57,072 | ₩57,112 | -0.61% | 14.1만 |
|---|
| 2026.08.19 | ₩57,675 | ₩58,024 | ₩57,649 | ₩57,689 | +0.02% | 13만 |
|---|
| 2026.08.18 | ₩57,447 | ₩57,541 | ₩57,374 | ₩57,394 | -0.09% | 14.8만 |
|---|
| 2026.08.17 | ₩57,716 | ₩57,716 | ₩57,300 | ₩57,354 | -0.63% | 28.7만 |
|---|
| 2026.08.14 | ₩57,796 | ₩57,836 | ₩57,689 | ₩57,783 | -0.02% | 15.2만 |
|---|
| 2026.08.13 | ₩57,675 | ₩57,850 | ₩57,488 | ₩57,769 | +0.16% | 14.1만 |
|---|
| 2026.08.12 | ₩57,595 | ₩57,622 | ₩57,367 | ₩57,528 | -0.12% | 16.3만 |
|---|
| 2026.08.11 | ₩57,702 | ₩57,863 | ₩57,555 | ₩57,622 | -0.14% | 16.7만 |
|---|
| 2026.08.10 | ₩57,461 | ₩57,836 | ₩57,461 | ₩57,756 | +0.51% | 14.7만 |
|---|
| 2026.08.07 | ₩57,474 | ₩57,568 | ₩57,193 | ₩57,568 | +0.16% | 12.5만 |
|---|
| 2026.08.06 | ₩57,354 | ₩57,675 | ₩57,038 | ₩57,166 | -0.33% | 22.2만 |
|---|
| 2026.08.05 | ₩57,515 | ₩57,582 | ₩57,045 | ₩57,166 | -0.61% | 19.5만 |
|---|
| 2026.08.04 | ₩56,924 | ₩57,407 | ₩56,492 | ₩57,273 | +0.61% | 26.1만 |
|---|
| 2026.08.03 | ₩56,602 | ₩56,898 | ₩56,602 | ₩56,804 | +0.36% | 19.6만 |
|---|
| 2026.07.31 | ₩55,985 | ₩56,428 | ₩55,824 | ₩56,281 | +0.53% | 16.3만 |
|---|
| 2026.07.30 | ₩55,811 | ₩56,053 | ₩55,436 | ₩55,972 | +0.29% | 15.3만 |
|---|
| 2026.07.29 | ₩56,361 | ₩56,361 | ₩55,650 | ₩55,717 | -1.14% | 24.7만 |
|---|
| 2026.07.28 | ₩55,999 | ₩56,307 | ₩55,939 | ₩56,160 | +0.29% | 38.9만 |
|---|
| 2026.07.27 | ₩55,596 | ₩55,824 | ₩55,536 | ₩55,677 | +0.14% | 18.7만 |
|---|
| 2026.07.24 | ₩54,859 | ₩55,503 | ₩54,859 | ₩55,301 | +0.81% | 13.1만 |
|---|
| 2026.07.23 | ₩54,912 | ₩55,147 | ₩54,725 | ₩54,886 | -0.05% | 12.9만 |
|---|
| 2026.07.22 | ₩55,328 | ₩55,355 | ₩55,020 | ₩55,127 | -0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩54,939 | ₩55,207 | ₩54,845 | ₩55,154 | +0.39% | 15.9만 |
|---|
| 2026.07.20 | ₩55,328 | ₩55,328 | ₩54,939 | ₩54,979 | -0.63% | 15.3만 |
|---|
| 2026.07.17 | ₩55,207 | ₩55,638 | ₩55,114 | ₩55,194 | -0.02% | 10.8만 |
|---|
| 2026.07.16 | ₩55,100 | ₩55,476 | ₩55,100 | ₩55,382 | +0.51% | 28만 |
|---|
| 2026.07.15 | ₩54,899 | ₩55,221 | ₩54,886 | ₩55,087 | +0.34% | 9.9만 |
|---|
| 2026.07.14 | ₩55,140 | ₩55,140 | ₩54,725 | ₩54,792 | -0.63% | 8.7만 |
|---|
| 2026.07.13 | ₩54,979 | ₩55,114 | ₩54,845 | ₩54,966 | -0.02% | 8.6만 |
|---|
| 2026.07.10 | ₩54,698 | ₩54,872 | ₩54,537 | ₩54,765 | +0.12% | 12.5만 |
|---|
| 2026.07.09 | ₩54,282 | ₩54,684 | ₩54,242 | ₩54,644 | +0.67% | 10.3만 |
|---|
| 2026.07.08 | ₩54,738 | ₩54,738 | ₩54,242 | ₩54,349 | -0.71% | 31.1만 |
|---|
| 2026.07.07 | ₩55,087 | ₩55,087 | ₩54,738 | ₩54,778 | -0.56% | 39.9만 |
|---|
| 2026.07.06 | ₩54,550 | ₩54,859 | ₩54,403 | ₩54,658 | +0.20% | 13.3만 |
|---|
| 2026.07.02 | ₩54,202 | ₩54,497 | ₩54,121 | ₩54,497 | +0.54% | 10.8만 |
|---|
| 2026.07.01 | ₩53,732 | ₩54,255 | ₩53,652 | ₩53,893 | +0.30% | 31.8만 |
|---|
| 2026.06.30 | ₩53,786 | ₩53,920 | ₩53,585 | ₩53,772 | -0.02% | 11.7만 |
|---|
| 2026.06.29 | ₩53,544 | ₩53,853 | ₩53,517 | ₩53,692 | +0.28% | 15.3만 |
|---|
| 2026.06.26 | ₩53,450 | ₩53,900 | ₩53,450 | ₩53,585 | +0.25% | 11.8만 |
|---|
| 2026.06.25 | ₩54,108 | ₩54,255 | ₩53,839 | ₩53,987 | -0.22% | 17.7만 |
|---|
| 2026.06.24 | ₩53,464 | ₩53,759 | ₩53,249 | ₩53,397 | -0.13% | 14.3만 |
|---|
| 2026.06.23 | ₩53,276 | ₩53,665 | ₩53,169 | ₩53,437 | +0.30% | 53.7만 |
|---|
| 2026.06.22 | ₩53,799 | ₩54,121 | ₩53,799 | ₩54,014 | +0.40% | 24.9만 |
|---|
| 2026.06.18 | ₩53,920 | ₩53,933 | ₩53,598 | ₩53,705 | -0.40% | 7.8만 |
|---|
| 2026.06.17 | ₩54,081 | ₩54,228 | ₩53,437 | ₩53,517 | -1.04% | 9.7만 |
|---|
| 2026.06.16 | ₩54,228 | ₩54,426 | ₩53,960 | ₩53,974 | -0.47% | 8.6만 |
|---|
| 2026.06.15 | ₩54,121 | ₩54,269 | ₩53,947 | ₩54,081 | -0.07% | 12.8만 |
|---|
| 2026.06.12 | ₩53,102 | ₩53,652 | ₩53,041 | ₩53,477 | +0.71% | 12.5만 |
|---|
| 2026.06.11 | ₩52,364 | ₩53,154 | ₩52,243 | ₩52,981 | +1.18% | 18.9만 |
|---|
| 2026.06.10 | ₩52,498 | ₩52,874 | ₩51,908 | ₩52,029 | -0.89% | 10.6만 |
|---|
| 2026.06.09 | ₩52,646 | ₩53,149 | ₩51,774 | ₩52,740 | +0.18% | 12.4만 |
|---|
| 2026.06.08 | ₩52,833 | ₩52,860 | ₩52,485 | ₩52,538 | -0.56% | 10.6만 |
|---|
| 2026.06.05 | ₩53,075 | ₩53,169 | ₩52,283 | ₩52,297 | -1.47% | 9.8만 |
|---|
| 2026.06.04 | ₩53,102 | ₩53,491 | ₩53,076 | ₩53,410 | +0.58% | 10.7만 |
|---|
| 2026.06.03 | ₩53,115 | ₩53,196 | ₩52,968 | ₩53,088 | -0.05% | 12.8만 |
|---|
| 2026.06.02 | ₩52,672 | ₩53,075 | ₩52,672 | ₩53,035 | +0.69% | 9.9만 |
|---|
| 2026.06.01 | ₩52,377 | ₩52,726 | ₩52,377 | ₩52,646 | +0.51% | 14.2만 |
|---|
| 2026.05.29 | ₩52,807 | ₩52,807 | ₩52,538 | ₩52,646 | -0.30% | 15.6만 |
|---|
| 2026.05.28 | ₩52,592 | ₩52,793 | ₩52,404 | ₩52,605 | +0.03% | 17.3만 |
|---|
| 2026.05.27 | ₩52,914 | ₩52,914 | ₩52,498 | ₩52,632 | -0.53% | 7.8만 |
|---|
| 2026.05.26 | ₩52,552 | ₩52,733 | ₩52,485 | ₩52,686 | +0.26% | 9.5만 |
|---|
| 2026.05.22 | ₩52,029 | ₩52,337 | ₩51,995 | ₩52,243 | +0.41% | 9.1만 |
|---|
| 2026.05.21 | ₩51,425 | ₩51,854 | ₩51,224 | ₩51,747 | +0.63% | 11.3만 |
|---|
| 2026.05.20 | ₩51,385 | ₩51,640 | ₩51,278 | ₩51,640 | +0.50% | 6.7만 |
|---|
| 2026.05.19 | ₩51,251 | ₩51,479 | ₩50,996 | ₩51,224 | -0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩51,237 | ₩51,539 | ₩51,130 | ₩51,358 | +0.24% | 19.9만 |
|---|
| 2026.05.15 | ₩51,613 | ₩51,613 | ₩51,252 | ₩51,318 | -0.57% | 5.6만 |
|---|
| 2026.05.14 | ₩51,827 | ₩52,069 | ₩51,814 | ₩51,921 | +0.18% | 22.2만 |
|---|
| 2026.05.13 | ₩51,532 | ₩51,787 | ₩51,412 | ₩51,666 | +0.26% | 6.5만 |
|---|
| 2026.05.12 | ₩51,425 | ₩51,573 | ₩51,076 | ₩51,492 | +0.13% | 9.8만 |
|---|
| 2026.05.11 | ₩51,626 | ₩51,640 | ₩51,479 | ₩51,573 | -0.10% | 11.4만 |
|---|
| 2026.05.08 | ₩51,210 | ₩51,465 | ₩51,130 | ₩51,358 | +0.29% | 8.8만 |
|---|
| 2026.05.07 | ₩51,599 | ₩51,613 | ₩50,942 | ₩51,049 | -1.07% | 13만 |
|---|
| 2026.05.06 | ₩51,385 | ₩51,660 | ₩51,345 | ₩51,606 | +0.43% | 10.5만 |
|---|
| 2026.05.05 | ₩50,848 | ₩51,244 | ₩50,848 | ₩51,146 | +0.59% | 9.2만 |
|---|
| 2026.05.04 | ₩50,701 | ₩51,009 | ₩50,513 | ₩50,567 | -0.26% | 13.5만 |
|---|
| 2026.05.01 | ₩50,956 | ₩51,103 | ₩50,795 | ₩50,795 | -0.32% | 56.3만 |
|---|
| 2026.04.30 | ₩50,258 | ₩50,889 | ₩50,097 | ₩50,862 | +1.20% | 22.2만 |
|---|
| 2026.04.29 | ₩50,030 | ₩50,030 | ₩49,762 | ₩49,990 | -0.08% | 7.5만 |
|---|
| 2026.04.28 | ₩49,990 | ₩50,057 | ₩49,641 | ₩49,856 | -0.27% | 12.4만 |
|---|
| 2026.04.27 | ₩49,816 | ₩50,070 | ₩49,816 | ₩49,896 | +0.16% | 36.4만 |
|---|
| 2026.04.24 | ₩49,829 | ₩49,963 | ₩49,655 | ₩49,789 | -0.08% | 36.2만 |
|---|
| 2026.04.23 | ₩49,601 | ₩49,829 | ₩49,333 | ₩49,748 | +0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩49,762 | ₩49,856 | ₩49,460 | ₩49,534 | -0.46% | 19만 |
|---|
| 2026.04.21 | ₩50,044 | ₩50,044 | ₩49,460 | ₩49,494 | -1.10% | 8.5만 |
|---|
| 2026.04.20 | ₩49,681 | ₩49,856 | ₩49,668 | ₩49,735 | +0.11% | 10.4만 |
|---|
| 2026.04.17 | ₩49,440 | ₩49,909 | ₩49,413 | ₩49,735 | +0.60% | 31.5만 |
|---|
| 2026.04.16 | ₩49,078 | ₩49,292 | ₩49,078 | ₩49,266 | +0.38% | 12.4만 |
|---|
| 2026.04.15 | ₩49,252 | ₩49,252 | ₩48,930 | ₩49,131 | -0.25% | 13만 |
|---|
| 2026.04.14 | ₩48,957 | ₩49,239 | ₩48,823 | ₩49,172 | +0.44% | 9.6만 |
|---|
| 2026.04.13 | ₩48,407 | ₩48,997 | ₩48,407 | ₩48,997 | +1.22% | 9.1만 |
|---|
| 2026.04.10 | ₩48,930 | ₩48,930 | ₩48,514 | ₩48,582 | -0.71% | 36.7만 |
|---|
| 2026.04.09 | ₩48,367 | ₩48,930 | ₩48,233 | ₩48,843 | +0.98% | 11.5만 |
|---|
| 2026.04.08 | ₩48,327 | ₩48,568 | ₩48,206 | ₩48,568 | +0.50% | 13.9만 |
|---|
| 2026.04.07 | ₩47,267 | ₩47,415 | ₩47,113 | ₩47,388 | +0.26% | 11.9만 |
|---|
| 2026.04.06 | ₩47,052 | ₩47,374 | ₩47,052 | ₩47,334 | +0.60% | 11.7만 |
|---|
| 2026.04.02 | ₩46,476 | ₩47,302 | ₩46,449 | ₩47,113 | +1.37% | 15.5만 |
|---|
| 2026.04.01 | ₩46,972 | ₩47,280 | ₩46,972 | ₩47,066 | +0.20% | 16.5만 |
|---|
| 2026.03.31 | ₩46,275 | ₩46,838 | ₩46,140 | ₩46,824 | +1.19% | 43.2만 |
|---|
| 2026.03.30 | ₩46,382 | ₩46,382 | ₩45,644 | ₩45,792 | -1.27% | 43.5만 |
|---|
| 2026.03.27 | ₩46,368 | ₩46,449 | ₩45,886 | ₩45,939 | -0.93% | 36만 |
|---|
| 2026.03.26 | ₩46,798 | ₩47,102 | ₩46,523 | ₩46,529 | -0.57% | 14.4만 |
|---|
| 2026.03.25 | ₩47,200 | ₩47,334 | ₩46,824 | ₩47,106 | -0.20% | 17.6만 |
|---|
| 2026.03.24 | ₩46,449 | ₩47,120 | ₩46,449 | ₩46,851 | +0.87% | 44.8만 |
|---|
| 2026.03.23 | ₩46,932 | ₩47,234 | ₩46,650 | ₩46,757 | -0.37% | 47.4만 |
|---|
| 2026.03.20 | ₩46,744 | ₩46,838 | ₩46,100 | ₩46,328 | -0.89% | 21.6만 |
|---|
| 2026.03.19 | ₩46,798 | ₩47,294 | ₩46,744 | ₩47,093 | +0.63% | 26.8만 |
|---|
| 2026.03.18 | ₩47,468 | ₩47,562 | ₩47,099 | ₩47,146 | -0.68% | 7.1만 |
|---|
| 2026.03.17 | ₩47,723 | ₩47,911 | ₩47,616 | ₩47,616 | -0.22% | 10만 |
|---|
| 2026.03.16 | ₩47,468 | ₩47,656 | ₩47,321 | ₩47,455 | -0.03% | 167만 |
|---|
| 2026.03.13 | ₩47,307 | ₩47,549 | ₩46,985 | ₩47,039 | -0.57% | 19.3만 |
|---|
| 2026.03.12 | ₩47,280 | ₩47,415 | ₩47,039 | ₩47,046 | -0.50% | 17만 |
|---|
| 2026.03.11 | ₩47,777 | ₩47,880 | ₩47,495 | ₩47,696 | -0.17% | 6.2만 |
|---|
| 2026.03.10 | ₩47,924 | ₩48,340 | ₩47,710 | ₩47,844 | -0.17% | 13만 |
|---|
| 2026.03.09 | ₩47,294 | ₩47,991 | ₩46,838 | ₩47,951 | +1.39% | 11.5만 |
|---|
| 2026.03.06 | ₩47,790 | ₩47,824 | ₩47,348 | ₩47,750 | -0.08% | 12.3만 |
|---|
| 2026.03.05 | ₩48,622 | ₩48,793 | ₩48,072 | ₩48,367 | -0.52% | 6.9만 |
|---|
| 2026.03.04 | ₩48,783 | ₩48,983 | ₩48,501 | ₩48,903 | +0.25% | 6.8만 |
|---|
| 2026.03.03 | ₩48,421 | ₩48,796 | ₩47,884 | ₩48,608 | +0.39% | 10.7만 |
|---|
| 2026.03.02 | ₩48,890 | ₩49,413 | ₩48,823 | ₩49,212 | +0.66% | 8만 |
|---|
| 2026.02.27 | ₩48,984 | ₩49,386 | ₩48,957 | ₩49,386 | +0.82% | 11.2만 |
|---|
| 2026.02.26 | ₩49,427 | ₩49,427 | ₩49,038 | ₩49,373 | -0.11% | 7.4만 |
|---|
| 2026.02.25 | ₩49,306 | ₩49,359 | ₩48,984 | ₩49,346 | +0.08% | 22.9만 |
|---|
| 2026.02.24 | ₩48,716 | ₩49,145 | ₩48,716 | ₩49,105 | +0.80% | 12.3만 |
|---|
| 2026.02.23 | ₩49,064 | ₩49,292 | ₩48,488 | ₩48,702 | -0.74% | 14.8만 |
|---|
| 2026.02.20 | ₩48,863 | ₩49,252 | ₩48,810 | ₩49,239 | +0.77% | 18.9만 |
|---|
| 2026.02.19 | ₩48,997 | ₩49,024 | ₩48,769 | ₩48,984 | -0.03% | 8만 |
|---|
| 2026.02.18 | ₩48,970 | ₩49,239 | ₩48,903 | ₩49,011 | +0.08% | 203.6만 |
|---|
| 2026.02.17 | ₩48,850 | ₩49,011 | ₩48,528 | ₩48,903 | +0.11% | 11만 |
|---|
| 2026.02.13 | ₩48,595 | ₩49,153 | ₩48,588 | ₩48,917 | +0.66% | 11.2만 |
|---|
| 2026.02.12 | ₩49,333 | ₩49,561 | ₩48,595 | ₩48,662 | -1.36% | 31.9만 |
|---|
| 2026.02.11 | ₩49,252 | ₩49,427 | ₩49,017 | ₩49,185 | -0.14% | 8.2만 |
|---|
| 2026.02.10 | ₩49,212 | ₩49,252 | ₩48,957 | ₩49,024 | -0.38% | 27만 |
|---|
| 2026.02.09 | ₩48,944 | ₩49,266 | ₩48,856 | ₩49,145 | +0.41% | 11.7만 |
|---|
| 2026.02.06 | ₩48,541 | ₩49,199 | ₩48,541 | ₩49,131 | +1.22% | 13.5만 |
|---|
| 2026.02.05 | ₩48,354 | ₩48,649 | ₩48,152 | ₩48,354 | 0.00% | 17.2만 |
|---|
| 2026.02.04 | ₩48,742 | ₩48,944 | ₩48,461 | ₩48,729 | -0.03% | 30.7만 |
|---|
| 2026.02.03 | ₩48,716 | ₩48,970 | ₩48,313 | ₩48,689 | -0.06% | 12.6만 |
|---|
| 2026.02.02 | ₩48,139 | ₩48,756 | ₩48,139 | ₩48,709 | +1.18% | 19.2만 |
|---|
| 2026.01.30 | ₩48,152 | ₩48,313 | ₩47,877 | ₩48,313 | +0.33% | 26.9만 |
|---|
| 2026.01.29 | ₩48,313 | ₩48,463 | ₩47,985 | ₩48,380 | +0.14% | 8.5만 |
|---|
| 2026.01.28 | ₩48,072 | ₩48,189 | ₩48,029 | ₩48,112 | +0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩47,965 | ₩48,085 | ₩47,897 | ₩48,058 | +0.20% | 12.3만 |
|---|
| 2026.01.26 | ₩47,897 | ₩48,085 | ₩47,897 | ₩47,991 | +0.20% | 8.7만 |
|---|
| 2026.01.23 | ₩48,045 | ₩48,045 | ₩47,710 | ₩47,857 | -0.39% | 7.1만 |
|---|
| 2026.01.22 | ₩48,152 | ₩48,293 | ₩48,018 | ₩48,152 | 0.00% | 10만 |
|---|
| 2026.01.21 | ₩47,441 | ₩48,085 | ₩47,441 | ₩47,944 | +1.06% | 22.1만 |
|---|
| 2026.01.20 | ₩47,374 | ₩47,710 | ₩47,146 | ₩47,267 | -0.23% | 15.2만 |
|---|
| 2026.01.16 | ₩47,965 | ₩48,005 | ₩47,804 | ₩47,911 | -0.11% | 8.2만 |
|---|
| 2026.01.15 | ₩47,911 | ₩48,085 | ₩47,877 | ₩47,897 | -0.03% | 33.1만 |
|---|
| 2026.01.14 | ₩47,576 | ₩47,790 | ₩47,535 | ₩47,790 | +0.45% | 17.3만 |
|---|
| 2026.01.13 | ₩47,723 | ₩47,958 | ₩47,623 | ₩47,696 | -0.06% | 25.3만 |
|---|
| 2026.01.12 | ₩47,602 | ₩47,857 | ₩47,549 | ₩47,830 | +0.48% | 11.9만 |
|---|
| 2026.01.09 | ₩47,696 | ₩47,938 | ₩47,636 | ₩47,871 | +0.37% | 11.9만 |
|---|
| 2026.01.08 | ₩47,348 | ₩47,699 | ₩47,120 | ₩47,616 | +0.57% | 29만 |
|---|
| 2026.01.07 | ₩47,723 | ₩47,790 | ₩47,280 | ₩47,280 | -0.93% | 10만 |
|---|
| 2026.01.06 | ₩47,267 | ₩47,798 | ₩47,267 | ₩47,743 | +1.01% | 15.7만 |
|---|
| 2026.01.05 | ₩46,945 | ₩47,482 | ₩46,945 | ₩47,348 | +0.86% | 29만 |
|---|
| 2026.01.02 | ₩46,677 | ₩46,898 | ₩46,489 | ₩46,878 | +0.43% | 9.8만 |
|---|
| 2025.12.31 | ₩46,851 | ₩46,851 | ₩46,489 | ₩46,489 | -0.77% | 20만 |
|---|
| 2025.12.30 | ₩46,878 | ₩46,918 | ₩46,811 | ₩46,865 | -0.03% | 6.4만 |
|---|
| 2025.12.29 | ₩46,878 | ₩46,979 | ₩46,798 | ₩46,865 | -0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩46,905 | ₩47,011 | ₩46,865 | ₩46,959 | +0.11% | 4.8만 |
|---|
| 2025.12.24 | ₩46,811 | ₩47,040 | ₩46,804 | ₩46,985 | +0.37% | 8.1만 |
|---|
| 2025.12.23 | ₩46,731 | ₩46,855 | ₩46,729 | ₩46,811 | +0.17% | 11.4만 |
|---|
| 2025.12.22 | ₩46,596 | ₩46,831 | ₩46,596 | ₩46,744 | +0.32% | 37.1만 |
|---|
| 2025.12.19 | ₩46,248 | ₩46,576 | ₩46,248 | ₩46,435 | +0.41% | 11.3만 |
|---|
| 2025.12.18 | ₩46,610 | ₩46,717 | ₩46,315 | ₩46,415 | -0.42% | 16.2만 |
|---|
| 2025.12.17 | ₩46,503 | ₩46,690 | ₩46,275 | ₩46,301 | -0.43% | 11.8만 |
|---|
| 2025.12.16 | ₩46,784 | ₩46,891 | ₩46,321 | ₩46,489 | -0.63% | 11.1만 |
|---|
| 2025.12.15 | ₩46,918 | ₩46,945 | ₩46,663 | ₩46,784 | -0.29% | 11.8만 |
|---|
| 2025.12.12 | ₩47,120 | ₩47,120 | ₩46,650 | ₩46,764 | -0.75% | 11.9만 |
|---|
| 2025.12.11 | ₩46,704 | ₩47,027 | ₩46,704 | ₩47,026 | +0.69% | 8.8만 |
|---|
| 2025.12.10 | ₩46,181 | ₩46,811 | ₩46,181 | ₩46,717 | +1.16% | 11.7만 |
|---|
| 2025.12.09 | ₩46,181 | ₩46,409 | ₩46,127 | ₩46,154 | -0.06% | 12.9만 |
|---|
| 2025.12.08 | ₩46,476 | ₩46,476 | ₩46,127 | ₩46,207 | -0.58% | 14.8만 |
|---|
| 2025.12.05 | ₩46,355 | ₩46,637 | ₩46,301 | ₩46,462 | +0.23% | 7.6만 |
|---|
| 2025.12.04 | ₩46,398 | ₩46,422 | ₩46,234 | ₩46,368 | -0.06% | 9.9만 |
|---|
| 2025.12.03 | ₩46,006 | ₩46,395 | ₩46,006 | ₩46,362 | +0.77% | 10만 |
|---|
| 2025.12.02 | ₩46,060 | ₩46,087 | ₩45,872 | ₩45,993 | -0.15% | 8.1만 |
|---|
| 2025.12.01 | ₩45,953 | ₩46,275 | ₩45,953 | ₩45,966 | +0.03% | 11.4만 |
|---|
| 2025.11.28 | ₩46,073 | ₩46,315 | ₩46,060 | ₩46,248 | +0.38% | 16.8만 |
|---|
| 2025.11.26 | ₩45,751 | ₩46,120 | ₩45,751 | ₩45,953 | +0.44% | 10.9만 |
|---|
| 2025.11.25 | ₩45,255 | ₩45,758 | ₩45,201 | ₩45,691 | +0.96% | 9.5만 |
|---|
| 2025.11.24 | ₩44,906 | ₩45,155 | ₩44,732 | ₩45,094 | +0.42% | 15.6만 |
|---|
| 2025.11.21 | ₩44,209 | ₩44,927 | ₩44,196 | ₩44,692 | +1.09% | 30.9만 |
|---|
| 2025.11.20 | ₩45,000 | ₩45,201 | ₩44,035 | ₩44,035 | -2.15% | 29.8만 |
|---|
| 2025.11.19 | ₩44,584 | ₩44,799 | ₩44,397 | ₩44,598 | +0.03% | 14.4만 |
|---|
| 2025.11.18 | ₩44,665 | ₩44,920 | ₩44,406 | ₩44,652 | -0.03% | 11.8만 |
|---|
| 2025.11.17 | ₩45,228 | ₩45,362 | ₩44,611 | ₩44,772 | -1.01% | 23.4만 |
|---|
| 2025.11.14 | ₩45,148 | ₩45,510 | ₩45,014 | ₩45,228 | +0.18% | 11.4만 |
|---|
| 2025.11.13 | ₩45,926 | ₩45,993 | ₩45,376 | ₩45,403 | -1.14% | 12.4만 |
|---|
| 2025.11.12 | ₩45,859 | ₩46,167 | ₩45,859 | ₩45,979 | +0.26% | 11.1만 |
|---|
| 2025.11.11 | ₩45,537 | ₩45,899 | ₩45,537 | ₩45,832 | +0.65% | 7.5만 |
|---|
| 2025.11.10 | ₩45,349 | ₩45,580 | ₩45,175 | ₩45,523 | +0.38% | 10.7만 |
|---|
| 2025.11.07 | ₩44,812 | ₩45,161 | ₩44,638 | ₩45,134 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩45,081 | ₩45,215 | ₩44,799 | ₩44,893 | -0.42% | 13.7만 |
|---|
| 2025.11.05 | ₩44,987 | ₩45,362 | ₩44,960 | ₩45,234 | +0.55% | 10.2만 |
|---|
| 2025.11.04 | ₩44,866 | ₩45,058 | ₩44,796 | ₩44,885 | +0.04% | 8.8만 |
|---|
| 2025.11.03 | ₩45,242 | ₩45,242 | ₩44,760 | ₩45,215 | -0.06% | 10.5만 |
|---|
| 2025.10.31 | ₩45,014 | ₩45,349 | ₩44,973 | ₩45,255 | +0.54% | 12.4만 |
|---|
| 2025.10.30 | ₩44,866 | ₩45,444 | ₩44,866 | ₩44,987 | +0.27% | 11.2만 |
|---|
| 2025.10.29 | ₩45,255 | ₩45,456 | ₩44,987 | ₩45,108 | -0.33% | 19.6만 |
|---|
| 2025.10.28 | ₩45,751 | ₩45,751 | ₩45,475 | ₩45,497 | -0.56% | 12.4만 |
|---|
| 2025.10.27 | ₩45,684 | ₩45,778 | ₩45,604 | ₩45,751 | +0.15% | 9.1만 |
|---|
| 2025.10.24 | ₩45,497 | ₩45,644 | ₩45,483 | ₩45,510 | +0.03% | 8.6만 |
|---|
| 2025.10.23 | ₩45,121 | ₩45,242 | ₩44,973 | ₩45,188 | +0.15% | 8.5만 |
|---|
| 2025.10.22 | ₩45,269 | ₩45,269 | ₩44,799 | ₩44,980 | -0.64% | 7만 |
|---|
| 2025.10.21 | ₩45,121 | ₩45,336 | ₩45,027 | ₩45,255 | +0.30% | 10만 |
|---|
| 2025.10.20 | ₩44,839 | ₩45,175 | ₩44,839 | ₩45,108 | +0.60% | 15.5만 |
|---|
| 2025.10.17 | ₩44,477 | ₩44,745 | ₩44,410 | ₩44,638 | +0.36% | 11.6만 |
|---|
| 2025.10.16 | ₩44,933 | ₩45,041 | ₩44,296 | ₩44,410 | -1.16% | 9.8만 |
|---|
| 2025.10.15 | ₩44,906 | ₩45,108 | ₩44,531 | ₩44,826 | -0.18% | 8.4만 |
|---|
| 2025.10.14 | ₩44,021 | ₩44,866 | ₩44,021 | ₩44,678 | +1.49% | 13.2만 |
|---|
| 2025.10.13 | ₩44,075 | ₩44,477 | ₩44,075 | ₩44,370 | +0.67% | 11.3만 |
|---|
| 2025.10.10 | ₩44,866 | ₩45,014 | ₩43,900 | ₩43,900 | -2.15% | 12만 |
|---|