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 | ₩54,824 | ₩54,890 | ₩54,610 | ₩54,757 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,650 | ₩54,770 | ₩54,090 | ₩54,530 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,451 | ₩55,771 | ₩55,104 | ₩55,458 | +0.01% | 8만 |
| 2026.10.06 | ₩56,532 | ₩56,532 | ₩56,158 | ₩56,205 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,212 | ₩56,952 | ₩56,212 | ₩56,399 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,464 | ₩55,871 | ₩55,398 | ₩55,691 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,917 | ₩55,144 | ₩54,570 | ₩55,117 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,264 | ₩55,384 | ₩54,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,930 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,504 | ₩55,664 | ₩55,277 | ₩55,638 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,411 | ₩55,631 | ₩54,917 | ₩55,411 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,765 | ₩56,185 | ₩55,664 | ₩56,072 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,651 | ₩55,798 | ₩55,304 | ₩55,558 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,372 | ₩56,372 | ₩55,718 | ₩55,737 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,412 | ₩57,146 | ₩56,265 | ₩57,146 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,225 | ₩56,745 | ₩56,132 | ₩56,652 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩54,971 | ₩55,113 | ₩54,717 | ₩55,113 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,224 | ₩55,478 | ₩55,200 | ₩55,451 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,624 | ₩54,937 | ₩54,023 | ₩54,290 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,477 | ₩54,477 | ₩54,050 | ₩54,263 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,370 | ₩54,824 | ₩54,132 | ₩54,463 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,931 | ₩55,958 | ₩55,714 | ₩55,847 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,491 | ₩55,638 | ₩55,157 | ₩55,451 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,452 | ₩56,672 | ₩56,212 | ₩56,401 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,625 | ₩56,786 | ₩56,496 | ₩56,496 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,504 | ₩56,212 | ₩55,498 | ₩56,212 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,877 | ₩55,224 | ₩54,650 | ₩55,211 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,664 | ₩55,024 | ₩54,664 | ₩55,024 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩54,984 | ₩55,331 | ₩54,584 | ₩54,821 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,104 | ₩55,197 | ₩54,677 | ₩54,901 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,277 | ₩55,277 | ₩54,610 | ₩54,758 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,184 | ₩55,211 | ₩54,850 | ₩55,187 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,930 | ₩55,017 | ₩54,757 | ₩54,757 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,543 | ₩54,944 | ₩54,530 | ₩54,944 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,170 | ₩54,170 | ₩53,756 | ₩53,930 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩54,984 | ₩55,244 | ₩54,704 | ₩54,801 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,116 | ₩54,437 | ₩54,103 | ₩54,326 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,303 | ₩54,303 | ₩53,970 | ₩54,094 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,210 | ₩54,510 | ₩53,743 | ₩53,903 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,304 | ₩55,958 | ₩55,264 | ₩55,422 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,024 | ₩55,224 | ₩54,664 | ₩54,789 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,597 | ₩55,264 | ₩54,597 | ₩54,892 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,584 | ₩54,664 | ₩54,393 | ₩54,535 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,890 | ₩54,023 | ₩53,609 | ₩53,749 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,623 | ₩53,743 | ₩53,396 | ₩53,587 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,970 | ₩53,970 | ₩53,329 | ₩53,876 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩52,995 | ₩53,796 | ₩52,995 | ₩53,437 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,383 | ₩54,390 | ₩53,910 | ₩53,928 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,422 | ₩54,176 | ₩53,422 | ₩54,075 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,128 | ₩52,862 | ₩51,961 | ₩52,754 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,156 | ₩53,156 | ₩52,101 | ₩52,622 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,074 | ₩52,034 | ₩50,847 | ₩51,901 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,420 | ₩50,954 | ₩49,859 | ₩49,990 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,767 | ₩51,354 | ₩50,593 | ₩51,091 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,742 | ₩52,742 | ₩51,728 | ₩52,195 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,742 | ₩52,862 | ₩52,168 | ₩52,301 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,156 | ₩53,596 | ₩52,829 | ₩53,422 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,156 | ₩53,809 | ₩53,156 | ₩53,743 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,476 | ₩53,812 | ₩53,201 | ₩53,812 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,422 | ₩52,662 | ₩52,061 | ₩52,075 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,327 | ₩52,315 | ₩50,847 | ₩52,088 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,889 | ₩53,029 | ₩52,468 | ₩52,595 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,370 | ₩54,370 | ₩53,236 | ₩53,847 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,636 | ₩54,170 | ₩53,623 | ₩54,170 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,823 | ₩53,823 | ₩53,062 | ₩53,222 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,837 | ₩55,204 | ₩54,423 | ₩55,024 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩54,997 | ₩55,291 | ₩54,877 | ₩55,151 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,556 | ₩54,650 | ₩53,556 | ₩54,630 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,303 | ₩54,490 | ₩53,743 | ₩54,023 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,131 | ₩55,738 | ₩55,131 | ₩55,540 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,304 | ₩55,604 | ₩53,583 | ₩54,357 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,358 | ₩55,838 | ₩55,144 | ₩55,237 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,905 | ₩56,912 | ₩55,905 | ₩56,826 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,197 | ₩55,798 | ₩54,610 | ₩55,798 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,890 | ₩55,825 | ₩54,437 | ₩55,658 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩56,999 | ₩56,999 | ₩55,731 | ₩56,285 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,664 | ₩56,065 | ₩55,077 | ₩56,065 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,078 | ₩56,559 | ₩55,678 | ₩55,731 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,268 | ₩59,268 | ₩58,807 | ₩59,148 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,760 | ₩58,360 | ₩57,660 | ₩58,360 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,640 | ₩57,973 | ₩56,719 | ₩56,919 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,279 | ₩57,479 | ₩56,652 | ₩56,679 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,266 | ₩57,586 | ₩57,153 | ₩57,413 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,584 | ₩56,185 | ₩55,277 | ₩55,851 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,063 | ₩55,731 | ₩53,983 | ₩55,619 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,796 | ₩56,759 | ₩53,289 | ₩53,289 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,531 | ₩55,531 | ₩53,115 | ₩54,329 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,570 | ₩54,824 | ₩54,283 | ₩54,397 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,438 | ₩55,438 | ₩53,442 | ₩53,555 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,665 | ₩57,533 | ₩56,545 | ₩57,373 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,414 | ₩58,520 | ₩57,853 | ₩58,374 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,227 | ₩58,721 | ₩58,147 | ₩58,614 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,479 | ₩58,520 | ₩57,413 | ₩58,294 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,892 | ₩56,932 | ₩56,559 | ₩56,692 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,878 | ₩56,745 | ₩55,671 | ₩56,532 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,879 | ₩56,986 | ₩56,092 | ₩56,639 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,958 | ₩56,412 | ₩55,958 | ₩56,345 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,450 | ₩54,610 | ₩54,142 | ₩54,410 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,796 | ₩54,557 | ₩53,656 | ₩54,437 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,795 | ₩53,649 | ₩52,795 | ₩53,603 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,141 | ₩52,942 | ₩51,781 | ₩52,582 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,756 | ₩53,789 | ₩52,822 | ₩53,382 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,436 | ₩53,647 | ₩53,177 | ₩53,422 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,864 | ₩55,411 | ₩54,824 | ₩55,257 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,530 | ₩55,131 | ₩54,317 | ₩54,930 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,196 | ₩54,350 | ₩53,109 | ₩53,809 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,224 | ₩55,718 | ₩55,224 | ₩55,588 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,810 | ₩55,291 | ₩54,810 | ₩55,265 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,904 | ₩54,904 | ₩54,163 | ₩54,191 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,650 | ₩55,097 | ₩54,370 | ₩55,091 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,009 | ₩53,529 | ₩53,009 | ₩53,328 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,555 | ₩52,742 | ₩51,981 | ₩52,368 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,808 | ₩52,422 | ₩51,808 | ₩52,101 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,300 | ₩51,961 | ₩51,054 | ₩51,961 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,074 | ₩51,154 | ₩50,767 | ₩51,000 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,793 | ₩51,140 | ₩50,700 | ₩51,107 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,421 | ₩51,581 | ₩51,234 | ₩51,361 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,060 | ₩51,487 | ₩51,007 | ₩51,314 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,700 | ₩50,867 | ₩49,999 | ₩50,320 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,900 | ₩51,381 | ₩50,833 | ₩51,287 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,880 | ₩51,020 | ₩50,113 | ₩50,353 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,913 | ₩50,913 | ₩50,506 | ₩50,847 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,187 | ₩51,647 | ₩51,094 | ₩51,208 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,526 | ₩50,633 | ₩50,179 | ₩50,392 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,300 | ₩50,313 | ₩50,059 | ₩50,265 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,646 | ₩50,420 | ₩49,646 | ₩50,420 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,551 | ₩49,379 | ₩48,498 | ₩49,132 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,018 | ₩49,138 | ₩48,711 | ₩48,892 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,324 | ₩48,830 | ₩48,004 | ₩48,818 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,925 | ₩48,938 | ₩48,218 | ₩48,642 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,896 | ₩47,377 | ₩45,295 | ₩45,482 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,949 | ₩46,443 | ₩45,591 | ₩46,443 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,574 | ₩45,669 | ₩44,568 | ₩45,549 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,936 | ₩46,363 | ₩45,809 | ₩45,997 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,934 | ₩45,575 | ₩43,934 | ₩45,575 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,521 | ₩44,521 | ₩43,667 | ₩43,787 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,441 | ₩44,494 | ₩44,147 | ₩44,294 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,055 | ₩45,332 | ₩44,488 | ₩44,508 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩45,989 | ₩46,243 | ₩45,815 | ₩46,016 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,068 | ₩45,602 | ₩45,068 | ₩45,308 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,589 | ₩46,401 | ₩45,515 | ₩46,149 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,922 | ₩45,922 | ₩44,708 | ₩44,828 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,375 | ₩46,549 | ₩45,178 | ₩46,549 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,083 | ₩47,137 | ₩46,416 | ₩46,423 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,337 | ₩47,492 | ₩47,217 | ₩47,364 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,683 | ₩47,030 | ₩46,630 | ₩47,030 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,576 | ₩46,712 | ₩45,769 | ₩45,882 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,017 | ₩47,017 | ₩45,909 | ₩46,056 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,417 | ₩47,644 | ₩47,257 | ₩47,630 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,249 | ₩48,191 | ₩46,990 | ₩47,321 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,669 | ₩47,283 | ₩45,362 | ₩47,070 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,949 | ₩46,549 | ₩45,615 | ₩46,161 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,364 | ₩47,422 | ₩46,169 | ₩46,739 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,550 | ₩48,378 | ₩47,390 | ₩48,178 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,297 | ₩47,777 | ₩45,962 | ₩47,377 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,526 | ₩50,406 | ₩49,432 | ₩50,273 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,460 | ₩50,900 | ₩50,420 | ₩50,900 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,434 | ₩51,434 | ₩50,500 | ₩51,060 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,314 | ₩51,341 | ₩51,060 | ₩51,307 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,433 | ₩50,940 | ₩50,360 | ₩50,815 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,166 | ₩50,233 | ₩49,787 | ₩50,139 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,379 | ₩50,380 | ₩49,379 | ₩50,380 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,138 | ₩50,326 | ₩48,952 | ₩50,326 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,365 | ₩49,772 | ₩49,179 | ₩49,592 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,272 | ₩49,312 | ₩48,578 | ₩49,312 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,058 | ₩49,485 | ₩48,658 | ₩49,445 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,966 | ₩49,966 | ₩49,165 | ₩49,499 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,325 | ₩49,752 | ₩49,058 | ₩49,752 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,818 | ₩48,858 | ₩48,538 | ₩48,711 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,258 | ₩48,778 | ₩48,218 | ₩48,578 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,604 | ₩48,324 | ₩47,484 | ₩48,204 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,910 | ₩47,329 | ₩46,803 | ₩46,977 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,044 | ₩48,044 | ₩47,017 | ₩47,177 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,017 | ₩48,111 | ₩47,350 | ₩47,764 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,043 | ₩47,657 | ₩46,843 | ₩47,484 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,378 | ₩48,378 | ₩47,384 | ₩47,590 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,392 | ₩49,392 | ₩48,171 | ₩48,805 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,098 | ₩50,740 | ₩48,725 | ₩49,185 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,431 | ₩48,965 | ₩48,186 | ₩48,561 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,564 | ₩48,224 | ₩47,537 | ₩47,704 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,123 | ₩47,697 | ₩47,057 | ₩47,457 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,083 | ₩47,677 | ₩46,983 | ₩47,301 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,750 | ₩47,103 | ₩46,696 | ₩46,883 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,243 | ₩46,496 | ₩46,096 | ₩46,096 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,363 | ₩46,403 | ₩46,016 | ₩46,389 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,336 | ₩46,523 | ₩45,922 | ₩46,397 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,122 | ₩46,122 | ₩45,842 | ₩46,002 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,162 | ₩46,323 | ₩45,869 | ₩46,122 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,575 | ₩46,343 | ₩45,575 | ₩46,189 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,375 | ₩45,662 | ₩45,247 | ₩45,549 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,242 | ₩45,388 | ₩45,108 | ₩45,388 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,455 | ₩45,494 | ₩45,203 | ₩45,335 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,535 | ₩45,739 | ₩45,468 | ₩45,631 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,948 | ₩45,175 | ₩44,816 | ₩45,068 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,361 | ₩44,648 | ₩44,227 | ₩44,441 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,507 | ₩43,633 | ₩43,415 | ₩43,427 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,480 | ₩43,653 | ₩43,460 | ₩43,533 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,547 | ₩43,547 | ₩43,073 | ₩43,253 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,160 | ₩43,273 | ₩43,093 | ₩43,213 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,853 | ₩43,126 | ₩42,833 | ₩42,973 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,532 | ₩42,939 | ₩42,532 | ₩42,799 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,466 | ₩42,706 | ₩42,466 | ₩42,555 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,172 | ₩42,459 | ₩42,172 | ₩42,279 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,052 | ₩42,279 | ₩42,052 | ₩42,149 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,119 | ₩42,119 | ₩41,438 | ₩41,438 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,892 | ₩41,932 | ₩41,692 | ₩41,838 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,599 | ₩42,599 | ₩42,105 | ₩42,105 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,786 | ₩42,786 | ₩42,145 | ₩42,159 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,759 | ₩42,866 | ₩42,346 | ₩42,653 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,633 | ₩43,133 | ₩42,532 | ₩42,906 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,439 | ₩42,479 | ₩42,239 | ₩42,359 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,633 | ₩42,633 | ₩42,412 | ₩42,426 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,719 | ₩42,869 | ₩42,532 | ₩42,532 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,159 | ₩42,279 | ₩42,159 | ₩42,232 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,145 | ₩42,346 | ₩41,999 | ₩42,212 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,252 | ₩42,252 | ₩41,961 | ₩42,197 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,972 | ₩42,217 | ₩41,972 | ₩42,077 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,012 | ₩42,479 | ₩41,985 | ₩42,113 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,772 | ₩42,179 | ₩41,772 | ₩42,028 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,371 | ₩41,538 | ₩41,171 | ₩41,538 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,198 | ₩41,491 | ₩41,198 | ₩41,489 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,531 | ₩41,158 | ₩40,524 | ₩40,998 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,119 | ₩42,119 | ₩41,076 | ₩41,076 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,761 | ₩41,985 | ₩41,638 | ₩41,728 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,838 | ₩42,039 | ₩41,644 | ₩41,911 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,586 | ₩42,586 | ₩42,105 | ₩42,167 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,452 | ₩42,879 | ₩42,452 | ₩42,626 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,053 | ₩43,053 | ₩42,532 | ₩42,588 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩43,000 | ₩43,040 | ₩42,886 | ₩42,993 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,946 | ₩43,026 | ₩42,853 | ₩42,955 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩42,986 | ₩42,986 | ₩42,586 | ₩42,866 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,852 | ₩42,084 | ₩41,717 | ₩42,084 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,613 | ₩42,613 | ₩42,306 | ₩42,324 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,185 | ₩42,799 | ₩42,185 | ₩42,598 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,559 | ₩42,599 | ₩42,256 | ₩42,256 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,106 | ₩43,253 | ₩43,041 | ₩43,194 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,919 | ₩42,976 | ₩42,813 | ₩42,976 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,959 | ₩43,120 | ₩42,933 | ₩42,996 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,653 | ₩43,653 | ₩43,260 | ₩43,401 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,906 | ₩43,093 | ₩42,906 | ₩43,093 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,360 | ₩43,360 | ₩43,060 | ₩43,148 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,693 | ₩42,719 | ₩42,649 | ₩42,679 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,132 | ₩42,506 | ₩42,132 | ₩42,506 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,159 | ₩42,292 | ₩42,012 | ₩42,172 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,452 | ₩42,452 | ₩42,287 | ₩42,302 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,679 | ₩42,813 | ₩42,506 | ₩42,801 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩41,999 | ₩42,203 | ₩41,999 | ₩42,203 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,399 | ₩42,532 | ₩42,205 | ₩42,275 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,937 | ₩42,092 | ₩41,825 | ₩42,025 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,051 | ₩41,558 | ₩40,958 | ₩41,310 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,612 | ₩41,812 | ₩41,612 | ₩41,705 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩41,979 | ₩41,979 | ₩40,344 | ₩40,444 | -3.66% | 1.1만 |
|---|