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 | ₩56,308 | ₩56,750 | ₩56,281 | ₩56,696 | +0.69% | 40.5만 |
| 2026.10.08 | ₩55,959 | ₩56,368 | ₩55,906 | ₩56,361 | +0.72% | 31.7만 |
| 2026.10.07 | ₩56,200 | ₩56,200 | ₩55,852 | ₩56,080 | -0.21% | 22.7만 |
| 2026.10.06 | ₩56,066 | ₩56,375 | ₩56,066 | ₩56,267 | +0.36% | 30.1만 |
| 2026.10.05 | ₩55,664 | ₩56,147 | ₩55,571 | ₩55,999 | +0.60% | 56만 |
| 2026.10.02 | ₩55,839 | ₩55,892 | ₩55,611 | ₩55,745 | -0.17% | 42.8만 |
| 2026.10.01 | ₩55,477 | ₩55,611 | ₩55,128 | ₩55,530 | +0.10% | 26.3만 |
| 2026.09.30 | ₩55,798 | ₩55,879 | ₩55,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,437 |
| -0.65% |
| 57.5만 |
| 2026.09.29 | ₩55,691 | ₩55,715 | ₩55,423 | ₩55,638 | -0.10% | 26.2만 |
|---|
| 2026.09.28 | ₩55,959 | ₩56,060 | ₩55,798 | ₩55,852 | -0.19% | 56.9만 |
|---|
| 2026.09.25 | ₩55,919 | ₩56,321 | ₩55,825 | ₩56,281 | +0.65% | 23.2만 |
|---|
| 2026.09.24 | ₩56,026 | ₩56,160 | ₩55,845 | ₩55,973 | -0.10% | 26.1만 |
|---|
| 2026.09.23 | ₩56,267 | ₩56,321 | ₩56,026 | ₩56,066 | -0.36% | 31.7만 |
|---|
| 2026.09.22 | ₩56,817 | ₩56,817 | ₩56,308 | ₩56,375 | -0.78% | 41.5만 |
|---|
| 2026.09.21 | ₩56,468 | ₩56,736 | ₩56,281 | ₩56,656 | +0.33% | 64.5만 |
|---|
| 2026.09.18 | ₩56,482 | ₩56,482 | ₩56,053 | ₩56,254 | -0.40% | 29만 |
|---|
| 2026.09.17 | ₩56,870 | ₩56,870 | ₩56,475 | ₩56,696 | -0.31% | 39.2만 |
|---|
| 2026.09.16 | ₩56,790 | ₩56,844 | ₩56,040 | ₩56,321 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩56,911 | ₩56,911 | ₩56,629 | ₩56,803 | -0.19% | 29.7만 |
|---|
| 2026.09.14 | ₩57,165 | ₩57,205 | ₩56,857 | ₩57,018 | -0.26% | 79.6만 |
|---|
| 2026.09.11 | ₩56,978 | ₩57,152 | ₩56,897 | ₩57,125 | +0.26% | 11.4만 |
|---|
| 2026.09.10 | ₩56,616 | ₩56,696 | ₩56,455 | ₩56,549 | -0.12% | 26.4만 |
|---|
| 2026.09.09 | ₩56,911 | ₩56,911 | ₩56,649 | ₩56,710 | -0.35% | 22.2만 |
|---|
| 2026.09.08 | ₩57,192 | ₩57,286 | ₩56,978 | ₩56,998 | -0.34% | 21.9만 |
|---|
| 2026.09.04 | ₩57,661 | ₩57,661 | ₩57,380 | ₩57,473 | -0.33% | 11.5만 |
|---|
| 2026.09.03 | ₩57,755 | ₩57,875 | ₩57,514 | ₩57,875 | +0.21% | 12.1만 |
|---|
| 2026.09.02 | ₩57,192 | ₩57,527 | ₩57,152 | ₩57,380 | +0.33% | 14.1만 |
|---|
| 2026.09.01 | ₩57,205 | ₩57,366 | ₩57,031 | ₩57,152 | -0.09% | 14.3만 |
|---|
| 2026.08.31 | ₩57,420 | ₩57,427 | ₩57,152 | ₩57,219 | -0.35% | 20.9만 |
|---|
| 2026.08.28 | ₩57,688 | ₩57,822 | ₩57,487 | ₩57,607 | -0.14% | 18.9만 |
|---|
| 2026.08.27 | ₩57,460 | ₩57,518 | ₩57,272 | ₩57,380 | -0.14% | 15.4만 |
|---|
| 2026.08.26 | ₩57,339 | ₩57,701 | ₩57,339 | ₩57,581 | +0.42% | 12.4만 |
|---|
| 2026.08.25 | ₩57,607 | ₩57,607 | ₩57,313 | ₩57,447 | -0.28% | 13.9만 |
|---|
| 2026.08.24 | ₩56,964 | ₩57,507 | ₩56,964 | ₩57,447 | +0.85% | 18.1만 |
|---|
| 2026.08.21 | ₩57,272 | ₩57,433 | ₩57,144 | ₩57,232 | -0.07% | 12.8만 |
|---|
| 2026.08.20 | ₩57,406 | ₩57,688 | ₩57,018 | ₩57,058 | -0.61% | 14.1만 |
|---|
| 2026.08.19 | ₩57,621 | ₩57,969 | ₩57,594 | ₩57,634 | +0.02% | 13만 |
|---|
| 2026.08.18 | ₩57,393 | ₩57,487 | ₩57,319 | ₩57,339 | -0.09% | 14.8만 |
|---|
| 2026.08.17 | ₩57,661 | ₩57,661 | ₩57,246 | ₩57,299 | -0.63% | 28.7만 |
|---|
| 2026.08.14 | ₩57,741 | ₩57,782 | ₩57,634 | ₩57,728 | -0.02% | 15.2만 |
|---|
| 2026.08.13 | ₩57,621 | ₩57,795 | ₩57,433 | ₩57,715 | +0.16% | 14.1만 |
|---|
| 2026.08.12 | ₩57,540 | ₩57,567 | ₩57,313 | ₩57,473 | -0.12% | 16.3만 |
|---|
| 2026.08.11 | ₩57,648 | ₩57,808 | ₩57,500 | ₩57,567 | -0.14% | 16.7만 |
|---|
| 2026.08.10 | ₩57,406 | ₩57,782 | ₩57,406 | ₩57,701 | +0.51% | 14.7만 |
|---|
| 2026.08.07 | ₩57,420 | ₩57,514 | ₩57,138 | ₩57,514 | +0.16% | 12.5만 |
|---|
| 2026.08.06 | ₩57,299 | ₩57,621 | ₩56,984 | ₩57,112 | -0.33% | 22.2만 |
|---|
| 2026.08.05 | ₩57,460 | ₩57,527 | ₩56,991 | ₩57,112 | -0.61% | 19.5만 |
|---|
| 2026.08.04 | ₩56,870 | ₩57,353 | ₩56,439 | ₩57,219 | +0.61% | 26.1만 |
|---|
| 2026.08.03 | ₩56,549 | ₩56,844 | ₩56,549 | ₩56,750 | +0.36% | 19.6만 |
|---|
| 2026.07.31 | ₩55,932 | ₩56,375 | ₩55,772 | ₩56,227 | +0.53% | 16.3만 |
|---|
| 2026.07.30 | ₩55,758 | ₩55,999 | ₩55,383 | ₩55,919 | +0.29% | 15.3만 |
|---|
| 2026.07.29 | ₩56,308 | ₩56,308 | ₩55,597 | ₩55,664 | -1.14% | 24.7만 |
|---|
| 2026.07.28 | ₩55,946 | ₩56,254 | ₩55,886 | ₩56,107 | +0.29% | 38.9만 |
|---|
| 2026.07.27 | ₩55,544 | ₩55,772 | ₩55,484 | ₩55,624 | +0.14% | 18.7만 |
|---|
| 2026.07.24 | ₩54,807 | ₩55,450 | ₩54,807 | ₩55,249 | +0.81% | 13.1만 |
|---|
| 2026.07.23 | ₩54,860 | ₩55,095 | ₩54,673 | ₩54,834 | -0.05% | 12.9만 |
|---|
| 2026.07.22 | ₩55,276 | ₩55,303 | ₩54,968 | ₩55,075 | -0.36% | 19.8만 |
|---|
| 2026.07.21 | ₩54,887 | ₩55,155 | ₩54,793 | ₩55,102 | +0.39% | 15.9만 |
|---|
| 2026.07.20 | ₩55,276 | ₩55,276 | ₩54,887 | ₩54,927 | -0.63% | 15.3만 |
|---|
| 2026.07.17 | ₩55,155 | ₩55,585 | ₩55,061 | ₩55,142 | -0.02% | 10.8만 |
|---|
| 2026.07.16 | ₩55,048 | ₩55,423 | ₩55,048 | ₩55,329 | +0.51% | 28만 |
|---|
| 2026.07.15 | ₩54,847 | ₩55,169 | ₩54,834 | ₩55,035 | +0.34% | 9.9만 |
|---|
| 2026.07.14 | ₩55,088 | ₩55,088 | ₩54,673 | ₩54,740 | -0.63% | 8.7만 |
|---|
| 2026.07.13 | ₩54,927 | ₩55,061 | ₩54,793 | ₩54,914 | -0.02% | 8.6만 |
|---|
| 2026.07.10 | ₩54,646 | ₩54,820 | ₩54,485 | ₩54,713 | +0.12% | 12.5만 |
|---|
| 2026.07.09 | ₩54,231 | ₩54,633 | ₩54,190 | ₩54,592 | +0.67% | 10.3만 |
|---|
| 2026.07.08 | ₩54,686 | ₩54,686 | ₩54,190 | ₩54,298 | -0.71% | 31.1만 |
|---|
| 2026.07.07 | ₩55,035 | ₩55,035 | ₩54,686 | ₩54,726 | -0.56% | 39.9만 |
|---|
| 2026.07.06 | ₩54,499 | ₩54,807 | ₩54,351 | ₩54,606 | +0.20% | 13.3만 |
|---|
| 2026.07.02 | ₩54,150 | ₩54,445 | ₩54,070 | ₩54,445 | +0.54% | 10.8만 |
|---|
| 2026.07.01 | ₩53,681 | ₩54,204 | ₩53,601 | ₩53,842 | +0.30% | 31.8만 |
|---|
| 2026.06.30 | ₩53,735 | ₩53,869 | ₩53,534 | ₩53,721 | -0.02% | 11.7만 |
|---|
| 2026.06.29 | ₩53,494 | ₩53,802 | ₩53,467 | ₩53,641 | +0.28% | 15.3만 |
|---|
| 2026.06.26 | ₩53,400 | ₩53,849 | ₩53,400 | ₩53,534 | +0.25% | 11.8만 |
|---|
| 2026.06.25 | ₩54,056 | ₩54,204 | ₩53,788 | ₩53,936 | -0.22% | 17.7만 |
|---|
| 2026.06.24 | ₩53,413 | ₩53,708 | ₩53,199 | ₩53,346 | -0.13% | 14.3만 |
|---|
| 2026.06.23 | ₩53,226 | ₩53,614 | ₩53,118 | ₩53,386 | +0.30% | 53.7만 |
|---|
| 2026.06.22 | ₩53,748 | ₩54,070 | ₩53,748 | ₩53,963 | +0.40% | 24.9만 |
|---|
| 2026.06.18 | ₩53,869 | ₩53,882 | ₩53,547 | ₩53,654 | -0.40% | 7.8만 |
|---|
| 2026.06.17 | ₩54,030 | ₩54,177 | ₩53,386 | ₩53,467 | -1.04% | 9.7만 |
|---|
| 2026.06.16 | ₩54,177 | ₩54,374 | ₩53,909 | ₩53,922 | -0.47% | 8.6만 |
|---|
| 2026.06.15 | ₩54,070 | ₩54,217 | ₩53,896 | ₩54,030 | -0.07% | 12.8만 |
|---|
| 2026.06.12 | ₩53,051 | ₩53,601 | ₩52,991 | ₩53,427 | +0.71% | 12.5만 |
|---|
| 2026.06.11 | ₩52,314 | ₩53,104 | ₩52,194 | ₩52,931 | +1.18% | 18.9만 |
|---|
| 2026.06.10 | ₩52,448 | ₩52,824 | ₩51,859 | ₩51,979 | -0.89% | 10.6만 |
|---|
| 2026.06.09 | ₩52,596 | ₩53,098 | ₩51,725 | ₩52,690 | +0.18% | 12.4만 |
|---|
| 2026.06.08 | ₩52,783 | ₩52,810 | ₩52,435 | ₩52,489 | -0.56% | 10.6만 |
|---|
| 2026.06.05 | ₩53,025 | ₩53,118 | ₩52,234 | ₩52,247 | -1.47% | 9.8만 |
|---|
| 2026.06.04 | ₩53,051 | ₩53,440 | ₩53,026 | ₩53,360 | +0.58% | 10.7만 |
|---|
| 2026.06.03 | ₩53,065 | ₩53,145 | ₩52,917 | ₩53,038 | -0.05% | 12.8만 |
|---|
| 2026.06.02 | ₩52,623 | ₩53,025 | ₩52,623 | ₩52,984 | +0.69% | 9.9만 |
|---|
| 2026.06.01 | ₩52,328 | ₩52,676 | ₩52,328 | ₩52,596 | +0.51% | 14.2만 |
|---|
| 2026.05.29 | ₩52,757 | ₩52,757 | ₩52,489 | ₩52,596 | -0.30% | 15.6만 |
|---|
| 2026.05.28 | ₩52,542 | ₩52,743 | ₩52,355 | ₩52,556 | +0.03% | 17.3만 |
|---|
| 2026.05.27 | ₩52,864 | ₩52,864 | ₩52,448 | ₩52,582 | -0.53% | 7.8만 |
|---|
| 2026.05.26 | ₩52,502 | ₩52,683 | ₩52,435 | ₩52,636 | +0.26% | 9.5만 |
|---|
| 2026.05.22 | ₩51,979 | ₩52,288 | ₩51,946 | ₩52,194 | +0.41% | 9.1만 |
|---|
| 2026.05.21 | ₩51,376 | ₩51,805 | ₩51,175 | ₩51,698 | +0.63% | 11.3만 |
|---|
| 2026.05.20 | ₩51,336 | ₩51,591 | ₩51,229 | ₩51,591 | +0.50% | 6.7만 |
|---|
| 2026.05.19 | ₩51,202 | ₩51,430 | ₩50,948 | ₩51,175 | -0.05% | 13.8만 |
|---|
| 2026.05.18 | ₩51,189 | ₩51,490 | ₩51,082 | ₩51,309 | +0.24% | 19.9만 |
|---|
| 2026.05.15 | ₩51,564 | ₩51,564 | ₩51,204 | ₩51,269 | -0.57% | 5.6만 |
|---|
| 2026.05.14 | ₩51,778 | ₩52,020 | ₩51,765 | ₩51,872 | +0.18% | 22.2만 |
|---|
| 2026.05.13 | ₩51,484 | ₩51,738 | ₩51,363 | ₩51,618 | +0.26% | 6.5만 |
|---|
| 2026.05.12 | ₩51,376 | ₩51,524 | ₩51,028 | ₩51,443 | +0.13% | 9.8만 |
|---|
| 2026.05.11 | ₩51,577 | ₩51,591 | ₩51,430 | ₩51,524 | -0.10% | 11.4만 |
|---|
| 2026.05.08 | ₩51,162 | ₩51,417 | ₩51,082 | ₩51,309 | +0.29% | 8.8만 |
|---|
| 2026.05.07 | ₩51,551 | ₩51,564 | ₩50,894 | ₩51,001 | -1.07% | 13만 |
|---|
| 2026.05.06 | ₩51,336 | ₩51,611 | ₩51,296 | ₩51,557 | +0.43% | 10.5만 |
|---|
| 2026.05.05 | ₩50,800 | ₩51,195 | ₩50,800 | ₩51,098 | +0.59% | 9.2만 |
|---|
| 2026.05.04 | ₩50,653 | ₩50,961 | ₩50,465 | ₩50,519 | -0.26% | 13.5만 |
|---|
| 2026.05.01 | ₩50,907 | ₩51,055 | ₩50,747 | ₩50,747 | -0.32% | 56.3만 |
|---|
| 2026.04.30 | ₩50,211 | ₩50,840 | ₩50,050 | ₩50,814 | +1.20% | 22.2만 |
|---|
| 2026.04.29 | ₩49,983 | ₩49,983 | ₩49,715 | ₩49,943 | -0.08% | 7.5만 |
|---|
| 2026.04.28 | ₩49,943 | ₩50,010 | ₩49,594 | ₩49,809 | -0.27% | 12.4만 |
|---|
| 2026.04.27 | ₩49,768 | ₩50,023 | ₩49,768 | ₩49,849 | +0.16% | 36.4만 |
|---|
| 2026.04.24 | ₩49,782 | ₩49,916 | ₩49,608 | ₩49,742 | -0.08% | 36.2만 |
|---|
| 2026.04.23 | ₩49,554 | ₩49,782 | ₩49,286 | ₩49,701 | +0.30% | 11.2만 |
|---|
| 2026.04.22 | ₩49,715 | ₩49,809 | ₩49,413 | ₩49,487 | -0.46% | 19만 |
|---|
| 2026.04.21 | ₩49,996 | ₩49,996 | ₩49,413 | ₩49,447 | -1.10% | 8.5만 |
|---|
| 2026.04.20 | ₩49,634 | ₩49,809 | ₩49,621 | ₩49,688 | +0.11% | 10.4만 |
|---|
| 2026.04.17 | ₩49,393 | ₩49,862 | ₩49,366 | ₩49,688 | +0.60% | 31.5만 |
|---|
| 2026.04.16 | ₩49,031 | ₩49,246 | ₩49,031 | ₩49,219 | +0.38% | 12.4만 |
|---|
| 2026.04.15 | ₩49,206 | ₩49,206 | ₩48,884 | ₩49,085 | -0.25% | 13만 |
|---|
| 2026.04.14 | ₩48,911 | ₩49,192 | ₩48,777 | ₩49,125 | +0.44% | 9.6만 |
|---|
| 2026.04.13 | ₩48,361 | ₩48,951 | ₩48,361 | ₩48,951 | +1.22% | 9.1만 |
|---|
| 2026.04.10 | ₩48,884 | ₩48,884 | ₩48,469 | ₩48,536 | -0.71% | 36.7만 |
|---|
| 2026.04.09 | ₩48,321 | ₩48,884 | ₩48,187 | ₩48,797 | +0.98% | 11.5만 |
|---|
| 2026.04.08 | ₩48,281 | ₩48,522 | ₩48,160 | ₩48,522 | +0.50% | 13.9만 |
|---|
| 2026.04.07 | ₩47,222 | ₩47,370 | ₩47,068 | ₩47,343 | +0.26% | 11.9만 |
|---|
| 2026.04.06 | ₩47,008 | ₩47,330 | ₩47,008 | ₩47,289 | +0.60% | 11.7만 |
|---|
| 2026.04.02 | ₩46,432 | ₩47,257 | ₩46,405 | ₩47,068 | +1.37% | 15.5만 |
|---|
| 2026.04.01 | ₩46,928 | ₩47,236 | ₩46,928 | ₩47,021 | +0.20% | 16.5만 |
|---|
| 2026.03.31 | ₩46,231 | ₩46,793 | ₩46,097 | ₩46,780 | +1.19% | 43.2만 |
|---|
| 2026.03.30 | ₩46,338 | ₩46,338 | ₩45,601 | ₩45,748 | -1.27% | 43.5만 |
|---|
| 2026.03.27 | ₩46,324 | ₩46,405 | ₩45,842 | ₩45,896 | -0.93% | 36만 |
|---|
| 2026.03.26 | ₩46,753 | ₩47,057 | ₩46,479 | ₩46,485 | -0.57% | 14.4만 |
|---|
| 2026.03.25 | ₩47,155 | ₩47,289 | ₩46,780 | ₩47,062 | -0.20% | 17.6만 |
|---|
| 2026.03.24 | ₩46,405 | ₩47,075 | ₩46,405 | ₩46,807 | +0.87% | 44.8만 |
|---|
| 2026.03.23 | ₩46,887 | ₩47,189 | ₩46,606 | ₩46,713 | -0.37% | 47.4만 |
|---|
| 2026.03.20 | ₩46,700 | ₩46,793 | ₩46,056 | ₩46,284 | -0.89% | 21.6만 |
|---|
| 2026.03.19 | ₩46,753 | ₩47,249 | ₩46,700 | ₩47,048 | +0.63% | 26.8만 |
|---|
| 2026.03.18 | ₩47,423 | ₩47,517 | ₩47,055 | ₩47,102 | -0.68% | 7.1만 |
|---|
| 2026.03.17 | ₩47,678 | ₩47,866 | ₩47,571 | ₩47,571 | -0.22% | 10만 |
|---|
| 2026.03.16 | ₩47,423 | ₩47,611 | ₩47,276 | ₩47,410 | -0.03% | 167만 |
|---|
| 2026.03.13 | ₩47,263 | ₩47,504 | ₩46,941 | ₩46,995 | -0.57% | 19.3만 |
|---|
| 2026.03.12 | ₩47,236 | ₩47,370 | ₩46,995 | ₩47,001 | -0.50% | 17만 |
|---|
| 2026.03.11 | ₩47,732 | ₩47,835 | ₩47,450 | ₩47,651 | -0.17% | 6.2만 |
|---|
| 2026.03.10 | ₩47,879 | ₩48,294 | ₩47,665 | ₩47,799 | -0.17% | 13만 |
|---|
| 2026.03.09 | ₩47,249 | ₩47,946 | ₩46,793 | ₩47,906 | +1.39% | 11.5만 |
|---|
| 2026.03.06 | ₩47,745 | ₩47,778 | ₩47,303 | ₩47,705 | -0.08% | 12.3만 |
|---|
| 2026.03.05 | ₩48,576 | ₩48,747 | ₩48,026 | ₩48,321 | -0.52% | 6.9만 |
|---|
| 2026.03.04 | ₩48,737 | ₩48,936 | ₩48,455 | ₩48,857 | +0.25% | 6.8만 |
|---|
| 2026.03.03 | ₩48,375 | ₩48,750 | ₩47,839 | ₩48,562 | +0.39% | 10.7만 |
|---|
| 2026.03.02 | ₩48,844 | ₩49,366 | ₩48,777 | ₩49,165 | +0.66% | 8만 |
|---|
| 2026.02.27 | ₩48,938 | ₩49,340 | ₩48,911 | ₩49,340 | +0.82% | 11.2만 |
|---|
| 2026.02.26 | ₩49,380 | ₩49,380 | ₩48,991 | ₩49,326 | -0.11% | 7.4만 |
|---|
| 2026.02.25 | ₩49,259 | ₩49,313 | ₩48,938 | ₩49,299 | +0.08% | 22.9만 |
|---|
| 2026.02.24 | ₩48,670 | ₩49,098 | ₩48,670 | ₩49,058 | +0.80% | 12.3만 |
|---|
| 2026.02.23 | ₩49,018 | ₩49,246 | ₩48,442 | ₩48,656 | -0.74% | 14.8만 |
|---|
| 2026.02.20 | ₩48,817 | ₩49,206 | ₩48,763 | ₩49,192 | +0.77% | 18.9만 |
|---|
| 2026.02.19 | ₩48,951 | ₩48,978 | ₩48,723 | ₩48,938 | -0.03% | 8만 |
|---|
| 2026.02.18 | ₩48,924 | ₩49,192 | ₩48,857 | ₩48,964 | +0.08% | 203.6만 |
|---|
| 2026.02.17 | ₩48,804 | ₩48,964 | ₩48,482 | ₩48,857 | +0.11% | 11만 |
|---|
| 2026.02.13 | ₩48,549 | ₩49,106 | ₩48,542 | ₩48,871 | +0.66% | 11.2만 |
|---|
| 2026.02.12 | ₩49,286 | ₩49,514 | ₩48,549 | ₩48,616 | -1.36% | 31.9만 |
|---|
| 2026.02.11 | ₩49,206 | ₩49,380 | ₩48,971 | ₩49,139 | -0.14% | 8.2만 |
|---|
| 2026.02.10 | ₩49,165 | ₩49,206 | ₩48,911 | ₩48,978 | -0.38% | 27만 |
|---|
| 2026.02.09 | ₩48,897 | ₩49,219 | ₩48,810 | ₩49,098 | +0.41% | 11.7만 |
|---|
| 2026.02.06 | ₩48,495 | ₩49,152 | ₩48,495 | ₩49,085 | +1.22% | 13.5만 |
|---|
| 2026.02.05 | ₩48,308 | ₩48,603 | ₩48,107 | ₩48,308 | 0.00% | 17.2만 |
|---|
| 2026.02.04 | ₩48,696 | ₩48,897 | ₩48,415 | ₩48,683 | -0.03% | 30.7만 |
|---|
| 2026.02.03 | ₩48,670 | ₩48,924 | ₩48,268 | ₩48,643 | -0.06% | 12.6만 |
|---|
| 2026.02.02 | ₩48,093 | ₩48,710 | ₩48,093 | ₩48,663 | +1.18% | 19.2만 |
|---|
| 2026.01.30 | ₩48,107 | ₩48,268 | ₩47,832 | ₩48,268 | +0.33% | 26.9만 |
|---|
| 2026.01.29 | ₩48,268 | ₩48,418 | ₩47,939 | ₩48,335 | +0.14% | 8.5만 |
|---|
| 2026.01.28 | ₩48,026 | ₩48,143 | ₩47,983 | ₩48,067 | +0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩47,919 | ₩48,040 | ₩47,852 | ₩48,013 | +0.20% | 12.3만 |
|---|
| 2026.01.26 | ₩47,852 | ₩48,040 | ₩47,852 | ₩47,946 | +0.20% | 8.7만 |
|---|
| 2026.01.23 | ₩48,000 | ₩48,000 | ₩47,665 | ₩47,812 | -0.39% | 7.1만 |
|---|
| 2026.01.22 | ₩48,107 | ₩48,247 | ₩47,973 | ₩48,107 | 0.00% | 10만 |
|---|
| 2026.01.21 | ₩47,397 | ₩48,040 | ₩47,397 | ₩47,899 | +1.06% | 22.1만 |
|---|
| 2026.01.20 | ₩47,330 | ₩47,665 | ₩47,102 | ₩47,222 | -0.23% | 15.2만 |
|---|
| 2026.01.16 | ₩47,919 | ₩47,959 | ₩47,758 | ₩47,866 | -0.11% | 8.2만 |
|---|
| 2026.01.15 | ₩47,866 | ₩48,040 | ₩47,832 | ₩47,852 | -0.03% | 33.1만 |
|---|
| 2026.01.14 | ₩47,531 | ₩47,745 | ₩47,490 | ₩47,745 | +0.45% | 17.3만 |
|---|
| 2026.01.13 | ₩47,678 | ₩47,912 | ₩47,577 | ₩47,651 | -0.06% | 25.3만 |
|---|
| 2026.01.12 | ₩47,557 | ₩47,812 | ₩47,504 | ₩47,785 | +0.48% | 11.9만 |
|---|
| 2026.01.09 | ₩47,651 | ₩47,892 | ₩47,591 | ₩47,825 | +0.37% | 11.9만 |
|---|
| 2026.01.08 | ₩47,303 | ₩47,654 | ₩47,075 | ₩47,571 | +0.57% | 29만 |
|---|
| 2026.01.07 | ₩47,678 | ₩47,745 | ₩47,236 | ₩47,236 | -0.93% | 10만 |
|---|
| 2026.01.06 | ₩47,222 | ₩47,753 | ₩47,222 | ₩47,698 | +1.01% | 15.7만 |
|---|
| 2026.01.05 | ₩46,901 | ₩47,437 | ₩46,901 | ₩47,303 | +0.86% | 29만 |
|---|
| 2026.01.02 | ₩46,633 | ₩46,854 | ₩46,445 | ₩46,834 | +0.43% | 9.8만 |
|---|
| 2025.12.31 | ₩46,807 | ₩46,807 | ₩46,445 | ₩46,445 | -0.77% | 20만 |
|---|
| 2025.12.30 | ₩46,834 | ₩46,874 | ₩46,767 | ₩46,820 | -0.03% | 6.4만 |
|---|
| 2025.12.29 | ₩46,834 | ₩46,934 | ₩46,753 | ₩46,820 | -0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩46,861 | ₩46,966 | ₩46,820 | ₩46,914 | +0.11% | 4.8만 |
|---|
| 2025.12.24 | ₩46,767 | ₩46,996 | ₩46,760 | ₩46,941 | +0.37% | 8.1만 |
|---|
| 2025.12.23 | ₩46,686 | ₩46,811 | ₩46,685 | ₩46,767 | +0.17% | 11.4만 |
|---|
| 2025.12.22 | ₩46,552 | ₩46,787 | ₩46,552 | ₩46,700 | +0.32% | 37.1만 |
|---|
| 2025.12.19 | ₩46,204 | ₩46,532 | ₩46,204 | ₩46,391 | +0.41% | 11.3만 |
|---|
| 2025.12.18 | ₩46,566 | ₩46,673 | ₩46,271 | ₩46,371 | -0.42% | 16.2만 |
|---|
| 2025.12.17 | ₩46,458 | ₩46,646 | ₩46,231 | ₩46,257 | -0.43% | 11.8만 |
|---|
| 2025.12.16 | ₩46,740 | ₩46,847 | ₩46,278 | ₩46,445 | -0.63% | 11.1만 |
|---|
| 2025.12.15 | ₩46,874 | ₩46,901 | ₩46,619 | ₩46,740 | -0.29% | 11.8만 |
|---|
| 2025.12.12 | ₩47,075 | ₩47,075 | ₩46,606 | ₩46,720 | -0.75% | 11.9만 |
|---|
| 2025.12.11 | ₩46,659 | ₩46,982 | ₩46,659 | ₩46,981 | +0.69% | 8.8만 |
|---|
| 2025.12.10 | ₩46,137 | ₩46,767 | ₩46,137 | ₩46,673 | +1.16% | 11.7만 |
|---|
| 2025.12.09 | ₩46,137 | ₩46,365 | ₩46,083 | ₩46,110 | -0.06% | 12.9만 |
|---|
| 2025.12.08 | ₩46,432 | ₩46,432 | ₩46,083 | ₩46,164 | -0.58% | 14.8만 |
|---|
| 2025.12.05 | ₩46,311 | ₩46,592 | ₩46,257 | ₩46,418 | +0.23% | 7.6만 |
|---|
| 2025.12.04 | ₩46,354 | ₩46,378 | ₩46,190 | ₩46,324 | -0.06% | 9.9만 |
|---|
| 2025.12.03 | ₩45,963 | ₩46,351 | ₩45,963 | ₩46,318 | +0.77% | 10만 |
|---|
| 2025.12.02 | ₩46,016 | ₩46,043 | ₩45,829 | ₩45,949 | -0.15% | 8.1만 |
|---|
| 2025.12.01 | ₩45,909 | ₩46,231 | ₩45,909 | ₩45,922 | +0.03% | 11.4만 |
|---|
| 2025.11.28 | ₩46,030 | ₩46,271 | ₩46,016 | ₩46,204 | +0.38% | 16.8만 |
|---|
| 2025.11.26 | ₩45,708 | ₩46,077 | ₩45,708 | ₩45,909 | +0.44% | 10.9만 |
|---|
| 2025.11.25 | ₩45,212 | ₩45,715 | ₩45,159 | ₩45,648 | +0.96% | 9.5만 |
|---|
| 2025.11.24 | ₩44,864 | ₩45,112 | ₩44,690 | ₩45,051 | +0.42% | 15.6만 |
|---|
| 2025.11.21 | ₩44,167 | ₩44,884 | ₩44,154 | ₩44,649 | +1.09% | 30.9만 |
|---|
| 2025.11.20 | ₩44,958 | ₩45,159 | ₩43,993 | ₩43,993 | -2.15% | 29.8만 |
|---|
| 2025.11.19 | ₩44,542 | ₩44,757 | ₩44,355 | ₩44,556 | +0.03% | 14.4만 |
|---|
| 2025.11.18 | ₩44,623 | ₩44,877 | ₩44,364 | ₩44,609 | -0.03% | 11.8만 |
|---|
| 2025.11.17 | ₩45,185 | ₩45,319 | ₩44,569 | ₩44,730 | -1.01% | 23.4만 |
|---|
| 2025.11.14 | ₩45,105 | ₩45,467 | ₩44,971 | ₩45,185 | +0.18% | 11.4만 |
|---|
| 2025.11.13 | ₩45,882 | ₩45,949 | ₩45,333 | ₩45,360 | -1.14% | 12.4만 |
|---|
| 2025.11.12 | ₩45,815 | ₩46,123 | ₩45,815 | ₩45,936 | +0.26% | 11.1만 |
|---|
| 2025.11.11 | ₩45,494 | ₩45,855 | ₩45,494 | ₩45,788 | +0.65% | 7.5만 |
|---|
| 2025.11.10 | ₩45,306 | ₩45,537 | ₩45,132 | ₩45,480 | +0.38% | 10.7만 |
|---|
| 2025.11.07 | ₩44,770 | ₩45,118 | ₩44,596 | ₩45,092 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩45,038 | ₩45,172 | ₩44,757 | ₩44,850 | -0.42% | 13.7만 |
|---|
| 2025.11.05 | ₩44,944 | ₩45,319 | ₩44,917 | ₩45,191 | +0.55% | 10.2만 |
|---|
| 2025.11.04 | ₩44,824 | ₩45,015 | ₩44,754 | ₩44,842 | +0.04% | 8.8만 |
|---|
| 2025.11.03 | ₩45,199 | ₩45,199 | ₩44,718 | ₩45,172 | -0.06% | 10.5만 |
|---|
| 2025.10.31 | ₩44,971 | ₩45,306 | ₩44,931 | ₩45,212 | +0.54% | 12.4만 |
|---|
| 2025.10.30 | ₩44,824 | ₩45,401 | ₩44,824 | ₩44,944 | +0.27% | 11.2만 |
|---|
| 2025.10.29 | ₩45,212 | ₩45,413 | ₩44,944 | ₩45,065 | -0.33% | 19.6만 |
|---|
| 2025.10.28 | ₩45,708 | ₩45,708 | ₩45,432 | ₩45,453 | -0.56% | 12.4만 |
|---|
| 2025.10.27 | ₩45,641 | ₩45,735 | ₩45,561 | ₩45,708 | +0.15% | 9.1만 |
|---|
| 2025.10.24 | ₩45,453 | ₩45,601 | ₩45,440 | ₩45,467 | +0.03% | 8.6만 |
|---|
| 2025.10.23 | ₩45,078 | ₩45,199 | ₩44,931 | ₩45,145 | +0.15% | 8.5만 |
|---|
| 2025.10.22 | ₩45,226 | ₩45,226 | ₩44,757 | ₩44,938 | -0.64% | 7만 |
|---|
| 2025.10.21 | ₩45,078 | ₩45,293 | ₩44,984 | ₩45,212 | +0.30% | 10만 |
|---|
| 2025.10.20 | ₩44,797 | ₩45,132 | ₩44,797 | ₩45,065 | +0.60% | 15.5만 |
|---|
| 2025.10.17 | ₩44,435 | ₩44,703 | ₩44,368 | ₩44,596 | +0.36% | 11.6만 |
|---|
| 2025.10.16 | ₩44,891 | ₩44,998 | ₩44,254 | ₩44,368 | -1.16% | 9.8만 |
|---|
| 2025.10.15 | ₩44,864 | ₩45,065 | ₩44,489 | ₩44,783 | -0.18% | 8.4만 |
|---|
| 2025.10.14 | ₩43,979 | ₩44,824 | ₩43,979 | ₩44,636 | +1.49% | 13.2만 |
|---|
| 2025.10.13 | ₩44,033 | ₩44,435 | ₩44,033 | ₩44,328 | +0.67% | 11.3만 |
|---|
| 2025.10.10 | ₩44,824 | ₩44,971 | ₩43,859 | ₩43,859 | -2.15% | 12만 |
|---|