시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Emerging Markets ETF 과거 주가
Fidelity Enhanced Emerging Markets ETF · FEMR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Emerging Markets ETF · FEMR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,084 | ₩55,151 | ₩54,870 | ₩55,017 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,910 | ₩55,031 | ₩54,347 | ₩54,789 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,714 | ₩56,036 | ₩55,366 | ₩55,721 | +0.01% | 8만 |
| 2026.10.06 | ₩56,801 | ₩56,801 | ₩56,425 | ₩56,472 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,479 | ₩57,223 | ₩56,479 | ₩56,666 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,728 | ₩56,137 | ₩55,661 | ₩55,956 | +0.41% | 7.5만 |
| 2026.10.01 | ₩55,178 | ₩55,406 | ₩54,829 | ₩55,379 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,527 | ₩55,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,191 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,768 | ₩55,929 | ₩55,540 | ₩55,902 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,674 | ₩55,895 | ₩55,178 | ₩55,674 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩56,030 | ₩56,452 | ₩55,929 | ₩56,338 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,916 | ₩56,063 | ₩55,567 | ₩55,822 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,640 | ₩56,640 | ₩55,983 | ₩56,001 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,680 | ₩57,417 | ₩56,532 | ₩57,417 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,492 | ₩57,015 | ₩56,398 | ₩56,921 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩55,232 | ₩55,375 | ₩54,977 | ₩55,375 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,486 | ₩55,741 | ₩55,462 | ₩55,714 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,883 | ₩55,198 | ₩54,280 | ₩54,548 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,736 | ₩54,736 | ₩54,306 | ₩54,521 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,628 | ₩55,084 | ₩54,390 | ₩54,722 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩56,197 | ₩56,224 | ₩55,979 | ₩56,113 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,755 | ₩55,902 | ₩55,419 | ₩55,714 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,720 | ₩56,941 | ₩56,479 | ₩56,669 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,894 | ₩57,055 | ₩56,764 | ₩56,764 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,768 | ₩56,479 | ₩55,761 | ₩56,479 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩55,138 | ₩55,486 | ₩54,910 | ₩55,473 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,923 | ₩55,285 | ₩54,923 | ₩55,285 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩55,245 | ₩55,594 | ₩54,843 | ₩55,081 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,366 | ₩55,460 | ₩54,937 | ₩55,162 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,540 | ₩55,540 | ₩54,870 | ₩55,018 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,446 | ₩55,473 | ₩55,111 | ₩55,449 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩55,191 | ₩55,279 | ₩55,017 | ₩55,017 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,803 | ₩55,205 | ₩54,789 | ₩55,205 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,427 | ₩54,427 | ₩54,011 | ₩54,186 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩55,245 | ₩55,507 | ₩54,963 | ₩55,061 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,373 | ₩54,695 | ₩54,360 | ₩54,584 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,561 | ₩54,561 | ₩54,226 | ₩54,351 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,467 | ₩54,769 | ₩53,998 | ₩54,159 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,567 | ₩56,224 | ₩55,527 | ₩55,685 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,285 | ₩55,486 | ₩54,923 | ₩55,049 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,856 | ₩55,527 | ₩54,856 | ₩55,153 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,843 | ₩54,923 | ₩54,651 | ₩54,795 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩54,146 | ₩54,280 | ₩53,864 | ₩54,005 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,877 | ₩53,998 | ₩53,649 | ₩53,841 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩54,226 | ₩54,226 | ₩53,582 | ₩54,132 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩53,247 | ₩54,052 | ₩53,247 | ₩53,691 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,642 | ₩54,648 | ₩54,166 | ₩54,184 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,676 | ₩54,434 | ₩53,676 | ₩54,332 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,376 | ₩53,113 | ₩52,208 | ₩53,004 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,408 | ₩53,408 | ₩52,349 | ₩52,872 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,316 | ₩52,282 | ₩51,088 | ₩52,148 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,659 | ₩51,196 | ₩50,096 | ₩50,227 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩51,008 | ₩51,598 | ₩50,834 | ₩51,334 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,992 | ₩52,992 | ₩51,973 | ₩52,443 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,992 | ₩53,113 | ₩52,416 | ₩52,550 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,408 | ₩53,851 | ₩53,080 | ₩53,676 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,408 | ₩54,065 | ₩53,408 | ₩53,998 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,730 | ₩54,068 | ₩53,454 | ₩54,068 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,671 | ₩52,912 | ₩52,309 | ₩52,322 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,571 | ₩52,563 | ₩51,088 | ₩52,335 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩53,140 | ₩53,281 | ₩52,717 | ₩52,845 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,628 | ₩54,628 | ₩53,489 | ₩54,103 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,891 | ₩54,427 | ₩53,877 | ₩54,427 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩54,078 | ₩54,078 | ₩53,314 | ₩53,475 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩55,098 | ₩55,466 | ₩54,682 | ₩55,285 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩55,258 | ₩55,553 | ₩55,138 | ₩55,413 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,810 | ₩54,910 | ₩53,810 | ₩54,890 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,561 | ₩54,749 | ₩53,998 | ₩54,280 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,393 | ₩56,003 | ₩55,393 | ₩55,804 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,567 | ₩55,869 | ₩53,837 | ₩54,615 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,621 | ₩56,103 | ₩55,406 | ₩55,500 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩56,170 | ₩57,183 | ₩56,170 | ₩57,096 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,460 | ₩56,063 | ₩54,870 | ₩56,063 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩55,151 | ₩56,090 | ₩54,695 | ₩55,922 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩57,270 | ₩57,270 | ₩55,996 | ₩56,552 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,929 | ₩56,331 | ₩55,339 | ₩56,331 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,345 | ₩56,827 | ₩55,942 | ₩55,996 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,549 | ₩59,549 | ₩59,087 | ₩59,429 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩58,034 | ₩58,638 | ₩57,934 | ₩58,638 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,913 | ₩58,249 | ₩56,988 | ₩57,189 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,551 | ₩57,753 | ₩56,921 | ₩56,948 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,538 | ₩57,860 | ₩57,424 | ₩57,686 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,848 | ₩56,452 | ₩55,540 | ₩56,117 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,320 | ₩55,996 | ₩54,239 | ₩55,883 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩54,052 | ₩57,028 | ₩53,542 | ₩53,542 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,795 | ₩55,795 | ₩53,368 | ₩54,587 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,829 | ₩55,084 | ₩54,541 | ₩54,655 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,701 | ₩55,701 | ₩53,696 | ₩53,809 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,935 | ₩57,806 | ₩56,814 | ₩57,645 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,691 | ₩58,798 | ₩58,128 | ₩58,651 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,503 | ₩59,000 | ₩58,423 | ₩58,892 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,753 | ₩58,798 | ₩57,686 | ₩58,571 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩57,163 | ₩57,203 | ₩56,827 | ₩56,961 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩56,143 | ₩57,015 | ₩55,936 | ₩56,801 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩57,149 | ₩57,256 | ₩56,358 | ₩56,908 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩56,224 | ₩56,680 | ₩56,224 | ₩56,613 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,709 | ₩54,870 | ₩54,399 | ₩54,668 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩54,052 | ₩54,816 | ₩53,911 | ₩54,695 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩53,046 | ₩53,904 | ₩53,046 | ₩53,857 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,389 | ₩53,194 | ₩52,027 | ₩52,831 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩54,011 | ₩54,045 | ₩53,073 | ₩53,636 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,690 | ₩53,902 | ₩53,430 | ₩53,676 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩55,124 | ₩55,674 | ₩55,084 | ₩55,520 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,789 | ₩55,393 | ₩54,575 | ₩55,191 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,454 | ₩54,608 | ₩53,361 | ₩54,065 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,486 | ₩55,983 | ₩55,486 | ₩55,853 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩55,071 | ₩55,553 | ₩55,071 | ₩55,528 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩55,165 | ₩55,165 | ₩54,420 | ₩54,449 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,910 | ₩55,359 | ₩54,628 | ₩55,352 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,261 | ₩53,783 | ₩53,261 | ₩53,581 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,805 | ₩52,992 | ₩52,228 | ₩52,617 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩52,054 | ₩52,671 | ₩52,054 | ₩52,349 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,544 | ₩52,208 | ₩51,296 | ₩52,208 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,316 | ₩51,397 | ₩51,008 | ₩51,242 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩51,035 | ₩51,383 | ₩50,941 | ₩51,350 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,665 | ₩51,826 | ₩51,477 | ₩51,605 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,303 | ₩51,732 | ₩51,249 | ₩51,558 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,941 | ₩51,108 | ₩50,237 | ₩50,559 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩51,142 | ₩51,625 | ₩51,075 | ₩51,531 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩51,122 | ₩51,263 | ₩50,351 | ₩50,592 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩51,155 | ₩51,155 | ₩50,746 | ₩51,088 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,430 | ₩51,893 | ₩51,336 | ₩51,452 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,766 | ₩50,874 | ₩50,418 | ₩50,631 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,539 | ₩50,552 | ₩50,297 | ₩50,504 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,881 | ₩50,659 | ₩49,881 | ₩50,659 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,782 | ₩49,613 | ₩48,728 | ₩49,365 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,251 | ₩49,372 | ₩48,943 | ₩49,124 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,554 | ₩49,062 | ₩48,232 | ₩49,050 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩49,157 | ₩49,171 | ₩48,447 | ₩48,873 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩46,114 | ₩47,602 | ₩45,510 | ₩45,698 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩46,167 | ₩46,663 | ₩45,808 | ₩46,663 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,786 | ₩45,886 | ₩44,779 | ₩45,765 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩46,154 | ₩46,583 | ₩46,026 | ₩46,215 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩44,142 | ₩45,792 | ₩44,142 | ₩45,792 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,732 | ₩44,732 | ₩43,874 | ₩43,995 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,652 | ₩44,706 | ₩44,357 | ₩44,504 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,269 | ₩45,548 | ₩44,699 | ₩44,719 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩46,207 | ₩46,462 | ₩46,033 | ₩46,234 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,282 | ₩45,819 | ₩45,282 | ₩45,524 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,805 | ₩46,622 | ₩45,731 | ₩46,368 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩46,140 | ₩46,140 | ₩44,920 | ₩45,041 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,591 | ₩46,771 | ₩45,392 | ₩46,771 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,307 | ₩47,361 | ₩46,637 | ₩46,643 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,562 | ₩47,717 | ₩47,441 | ₩47,589 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,905 | ₩47,253 | ₩46,851 | ₩47,253 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,797 | ₩46,934 | ₩45,986 | ₩46,100 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,240 | ₩47,240 | ₩46,127 | ₩46,274 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,642 | ₩47,870 | ₩47,481 | ₩47,857 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,473 | ₩48,420 | ₩47,213 | ₩47,546 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,886 | ₩47,508 | ₩45,577 | ₩47,294 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩46,167 | ₩46,771 | ₩45,832 | ₩46,380 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,589 | ₩47,648 | ₩46,388 | ₩46,961 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,776 | ₩48,608 | ₩47,615 | ₩48,406 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,521 | ₩48,004 | ₩46,181 | ₩47,602 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,761 | ₩50,646 | ₩49,667 | ₩50,512 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,699 | ₩51,142 | ₩50,659 | ₩51,142 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,678 | ₩51,678 | ₩50,740 | ₩51,303 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,558 | ₩51,584 | ₩51,303 | ₩51,551 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,673 | ₩51,182 | ₩50,599 | ₩51,056 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,404 | ₩50,471 | ₩50,024 | ₩50,378 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,613 | ₩50,619 | ₩49,613 | ₩50,619 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,372 | ₩50,565 | ₩49,184 | ₩50,565 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,600 | ₩50,009 | ₩49,412 | ₩49,828 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,506 | ₩49,546 | ₩48,809 | ₩49,546 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,291 | ₩49,721 | ₩48,889 | ₩49,680 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩50,203 | ₩50,203 | ₩49,399 | ₩49,734 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,560 | ₩49,989 | ₩49,291 | ₩49,989 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩49,050 | ₩49,090 | ₩48,769 | ₩48,943 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,487 | ₩49,010 | ₩48,447 | ₩48,809 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,830 | ₩48,554 | ₩47,709 | ₩48,433 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩47,133 | ₩47,554 | ₩47,025 | ₩47,200 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,272 | ₩48,272 | ₩47,240 | ₩47,401 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,246 | ₩48,339 | ₩47,575 | ₩47,991 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,267 | ₩47,884 | ₩47,066 | ₩47,709 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,608 | ₩48,608 | ₩47,609 | ₩47,816 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,627 | ₩49,627 | ₩48,400 | ₩49,037 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,332 | ₩50,981 | ₩48,956 | ₩49,419 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,661 | ₩49,198 | ₩48,415 | ₩48,791 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,790 | ₩48,453 | ₩47,763 | ₩47,930 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,347 | ₩47,924 | ₩47,280 | ₩47,682 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,307 | ₩47,904 | ₩47,206 | ₩47,526 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,972 | ₩47,327 | ₩46,918 | ₩47,106 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,462 | ₩46,717 | ₩46,315 | ₩46,315 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,583 | ₩46,623 | ₩46,234 | ₩46,610 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,556 | ₩46,744 | ₩46,140 | ₩46,618 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,342 | ₩46,342 | ₩46,060 | ₩46,221 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,382 | ₩46,543 | ₩46,087 | ₩46,342 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,792 | ₩46,563 | ₩45,792 | ₩46,409 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,591 | ₩45,879 | ₩45,462 | ₩45,765 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,457 | ₩45,604 | ₩45,322 | ₩45,604 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,671 | ₩45,710 | ₩45,418 | ₩45,550 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,752 | ₩45,957 | ₩45,684 | ₩45,848 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩45,162 | ₩45,389 | ₩45,029 | ₩45,282 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,572 | ₩44,860 | ₩44,437 | ₩44,652 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,713 | ₩43,841 | ₩43,621 | ₩43,633 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,687 | ₩43,861 | ₩43,666 | ₩43,740 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,754 | ₩43,754 | ₩43,278 | ₩43,459 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,365 | ₩43,479 | ₩43,298 | ₩43,418 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩43,056 | ₩43,331 | ₩43,036 | ₩43,177 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,734 | ₩43,143 | ₩42,734 | ₩43,003 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,667 | ₩42,909 | ₩42,667 | ₩42,757 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,372 | ₩42,661 | ₩42,372 | ₩42,480 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,252 | ₩42,480 | ₩42,252 | ₩42,350 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,319 | ₩42,319 | ₩41,635 | ₩41,635 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩42,091 | ₩42,131 | ₩41,890 | ₩42,037 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,802 | ₩42,802 | ₩42,305 | ₩42,305 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,989 | ₩42,989 | ₩42,346 | ₩42,359 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,962 | ₩43,070 | ₩42,547 | ₩42,855 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,835 | ₩43,338 | ₩42,734 | ₩43,110 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,641 | ₩42,681 | ₩42,439 | ₩42,560 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,835 | ₩42,835 | ₩42,614 | ₩42,627 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,922 | ₩43,072 | ₩42,734 | ₩42,734 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,359 | ₩42,480 | ₩42,359 | ₩42,433 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,346 | ₩42,547 | ₩42,198 | ₩42,413 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,453 | ₩42,453 | ₩42,161 | ₩42,398 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩42,171 | ₩42,418 | ₩42,171 | ₩42,277 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,212 | ₩42,681 | ₩42,185 | ₩42,313 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,970 | ₩42,379 | ₩41,970 | ₩42,228 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,568 | ₩41,736 | ₩41,367 | ₩41,736 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,394 | ₩41,689 | ₩41,394 | ₩41,686 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,723 | ₩41,353 | ₩40,716 | ₩41,192 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,319 | ₩42,319 | ₩41,272 | ₩41,272 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,959 | ₩42,185 | ₩41,836 | ₩41,926 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩42,037 | ₩42,238 | ₩41,841 | ₩42,110 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,788 | ₩42,788 | ₩42,305 | ₩42,367 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,654 | ₩43,083 | ₩42,654 | ₩42,828 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,257 | ₩43,257 | ₩42,734 | ₩42,791 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩43,204 | ₩43,244 | ₩43,090 | ₩43,197 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩43,150 | ₩43,231 | ₩43,056 | ₩43,160 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩43,190 | ₩43,190 | ₩42,788 | ₩43,070 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩42,051 | ₩42,284 | ₩41,915 | ₩42,284 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,815 | ₩42,815 | ₩42,507 | ₩42,525 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,386 | ₩43,003 | ₩42,386 | ₩42,800 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,761 | ₩42,802 | ₩42,457 | ₩42,457 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,311 | ₩43,459 | ₩43,245 | ₩43,400 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩43,123 | ₩43,180 | ₩43,016 | ₩43,180 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩43,164 | ₩43,324 | ₩43,137 | ₩43,200 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,861 | ₩43,861 | ₩43,465 | ₩43,607 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩43,110 | ₩43,298 | ₩43,110 | ₩43,298 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,566 | ₩43,566 | ₩43,264 | ₩43,353 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,895 | ₩42,922 | ₩42,851 | ₩42,882 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,332 | ₩42,708 | ₩42,332 | ₩42,708 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,359 | ₩42,493 | ₩42,212 | ₩42,372 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,654 | ₩42,654 | ₩42,488 | ₩42,503 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,882 | ₩43,016 | ₩42,708 | ₩43,004 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩42,198 | ₩42,403 | ₩42,198 | ₩42,403 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,600 | ₩42,734 | ₩42,406 | ₩42,476 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩42,136 | ₩42,292 | ₩42,024 | ₩42,225 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,246 | ₩41,756 | ₩41,152 | ₩41,506 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,809 | ₩42,010 | ₩41,809 | ₩41,903 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩42,178 | ₩42,178 | ₩40,535 | ₩40,636 | -3.66% | 1.1만 |
|---|