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 | ₩54,816 | ₩54,883 | ₩54,603 | ₩54,750 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,643 | ₩54,763 | ₩54,082 | ₩54,523 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,443 | ₩55,764 | ₩55,097 | ₩55,450 | +0.01% | 8만 |
| 2026.10.06 | ₩56,524 | ₩56,524 | ₩56,151 | ₩56,197 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,204 | ₩56,945 | ₩56,204 | ₩56,391 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,457 | ₩55,864 | ₩55,390 | ₩55,684 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,910 | ₩55,137 | ₩54,563 | ₩55,110 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,257 | ₩55,377 | ₩54,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,923 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,497 | ₩55,657 | ₩55,270 | ₩55,630 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,403 | ₩55,624 | ₩54,910 | ₩55,403 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,757 | ₩56,177 | ₩55,657 | ₩56,064 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,644 | ₩55,790 | ₩55,297 | ₩55,550 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,364 | ₩56,364 | ₩55,710 | ₩55,729 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,404 | ₩57,138 | ₩56,257 | ₩57,138 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,217 | ₩56,738 | ₩56,124 | ₩56,644 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩54,963 | ₩55,106 | ₩54,710 | ₩55,106 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,217 | ₩55,470 | ₩55,193 | ₩55,443 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,616 | ₩54,930 | ₩54,016 | ₩54,283 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,469 | ₩54,469 | ₩54,042 | ₩54,256 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,363 | ₩54,816 | ₩54,125 | ₩54,456 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,924 | ₩55,951 | ₩55,706 | ₩55,840 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,484 | ₩55,630 | ₩55,150 | ₩55,443 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,444 | ₩56,664 | ₩56,204 | ₩56,394 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,618 | ₩56,778 | ₩56,488 | ₩56,488 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,497 | ₩56,204 | ₩55,490 | ₩56,204 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,870 | ₩55,217 | ₩54,643 | ₩55,203 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,656 | ₩55,016 | ₩54,656 | ₩55,016 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩54,976 | ₩55,323 | ₩54,576 | ₩54,814 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,097 | ₩55,190 | ₩54,670 | ₩54,894 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,270 | ₩55,270 | ₩54,603 | ₩54,751 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,177 | ₩55,203 | ₩54,843 | ₩55,179 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,923 | ₩55,010 | ₩54,750 | ₩54,750 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,536 | ₩54,936 | ₩54,523 | ₩54,936 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,162 | ₩54,162 | ₩53,749 | ₩53,922 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩54,976 | ₩55,237 | ₩54,696 | ₩54,794 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,109 | ₩54,429 | ₩54,096 | ₩54,319 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,296 | ₩54,296 | ₩53,962 | ₩54,086 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,203 | ₩54,503 | ₩53,735 | ₩53,896 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,297 | ₩55,951 | ₩55,257 | ₩55,414 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,016 | ₩55,217 | ₩54,656 | ₩54,782 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,589 | ₩55,257 | ₩54,589 | ₩54,884 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,576 | ₩54,656 | ₩54,385 | ₩54,528 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,882 | ₩54,016 | ₩53,602 | ₩53,742 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,615 | ₩53,735 | ₩53,389 | ₩53,579 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,962 | ₩53,962 | ₩53,322 | ₩53,869 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩52,988 | ₩53,789 | ₩52,988 | ₩53,430 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,376 | ₩54,383 | ₩53,902 | ₩53,921 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,415 | ₩54,169 | ₩53,415 | ₩54,068 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,121 | ₩52,855 | ₩51,954 | ₩52,747 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,148 | ₩53,148 | ₩52,094 | ₩52,615 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,067 | ₩52,027 | ₩50,840 | ₩51,894 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,413 | ₩50,947 | ₩49,852 | ₩49,983 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,760 | ₩51,347 | ₩50,586 | ₩51,084 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,735 | ₩52,735 | ₩51,721 | ₩52,188 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,735 | ₩52,855 | ₩52,161 | ₩52,294 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,148 | ₩53,589 | ₩52,821 | ₩53,415 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,148 | ₩53,802 | ₩53,148 | ₩53,735 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,469 | ₩53,805 | ₩53,194 | ₩53,805 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,414 | ₩52,655 | ₩52,054 | ₩52,068 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,320 | ₩52,308 | ₩50,840 | ₩52,081 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,881 | ₩53,022 | ₩52,461 | ₩52,588 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,363 | ₩54,363 | ₩53,228 | ₩53,840 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,629 | ₩54,162 | ₩53,615 | ₩54,162 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,816 | ₩53,816 | ₩53,055 | ₩53,215 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,830 | ₩55,197 | ₩54,416 | ₩55,016 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩54,990 | ₩55,283 | ₩54,870 | ₩55,143 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,549 | ₩54,643 | ₩53,549 | ₩54,623 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,296 | ₩54,483 | ₩53,735 | ₩54,016 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,123 | ₩55,730 | ₩55,123 | ₩55,533 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,297 | ₩55,597 | ₩53,575 | ₩54,349 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,350 | ₩55,830 | ₩55,137 | ₩55,230 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,897 | ₩56,905 | ₩55,897 | ₩56,818 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,190 | ₩55,790 | ₩54,603 | ₩55,790 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,883 | ₩55,817 | ₩54,429 | ₩55,650 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩56,991 | ₩56,991 | ₩55,724 | ₩56,277 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,657 | ₩56,057 | ₩55,070 | ₩56,057 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,071 | ₩56,551 | ₩55,670 | ₩55,724 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,260 | ₩59,260 | ₩58,799 | ₩59,140 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,752 | ₩58,352 | ₩57,652 | ₩58,352 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,632 | ₩57,965 | ₩56,711 | ₩56,911 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,272 | ₩57,472 | ₩56,644 | ₩56,671 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,258 | ₩57,578 | ₩57,145 | ₩57,405 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,577 | ₩56,177 | ₩55,270 | ₩55,844 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,056 | ₩55,724 | ₩53,976 | ₩55,612 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,789 | ₩56,751 | ₩53,282 | ₩53,282 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,524 | ₩55,524 | ₩53,108 | ₩54,321 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,563 | ₩54,816 | ₩54,276 | ₩54,389 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,430 | ₩55,430 | ₩53,435 | ₩53,547 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,658 | ₩57,525 | ₩56,538 | ₩57,365 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,406 | ₩58,513 | ₩57,845 | ₩58,366 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,219 | ₩58,713 | ₩58,139 | ₩58,606 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,472 | ₩58,513 | ₩57,405 | ₩58,286 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,885 | ₩56,925 | ₩56,551 | ₩56,684 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,870 | ₩56,738 | ₩55,664 | ₩56,524 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,871 | ₩56,978 | ₩56,084 | ₩56,631 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,951 | ₩56,404 | ₩55,951 | ₩56,338 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,443 | ₩54,603 | ₩54,134 | ₩54,403 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,789 | ₩54,549 | ₩53,649 | ₩54,429 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,788 | ₩53,642 | ₩52,788 | ₩53,595 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,134 | ₩52,935 | ₩51,774 | ₩52,575 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,749 | ₩53,782 | ₩52,815 | ₩53,375 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,429 | ₩53,639 | ₩53,170 | ₩53,415 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,856 | ₩55,403 | ₩54,816 | ₩55,250 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,523 | ₩55,123 | ₩54,309 | ₩54,923 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,189 | ₩54,343 | ₩53,102 | ₩53,802 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,217 | ₩55,710 | ₩55,217 | ₩55,581 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,803 | ₩55,283 | ₩54,803 | ₩55,258 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,896 | ₩54,896 | ₩54,156 | ₩54,184 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,643 | ₩55,090 | ₩54,363 | ₩55,083 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,002 | ₩53,522 | ₩53,002 | ₩53,320 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,548 | ₩52,735 | ₩51,974 | ₩52,361 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,801 | ₩52,414 | ₩51,801 | ₩52,094 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,294 | ₩51,954 | ₩51,047 | ₩51,954 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,067 | ₩51,147 | ₩50,760 | ₩50,993 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,787 | ₩51,133 | ₩50,693 | ₩51,100 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,414 | ₩51,574 | ₩51,227 | ₩51,354 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,053 | ₩51,480 | ₩51,000 | ₩51,307 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,693 | ₩50,860 | ₩49,993 | ₩50,313 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,893 | ₩51,374 | ₩50,827 | ₩51,280 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,873 | ₩51,013 | ₩50,106 | ₩50,346 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,907 | ₩50,907 | ₩50,500 | ₩50,840 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,180 | ₩51,641 | ₩51,087 | ₩51,201 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,520 | ₩50,626 | ₩50,173 | ₩50,385 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,293 | ₩50,306 | ₩50,053 | ₩50,258 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,639 | ₩50,413 | ₩49,639 | ₩50,413 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,545 | ₩49,372 | ₩48,491 | ₩49,125 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,012 | ₩49,132 | ₩48,705 | ₩48,885 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,318 | ₩48,824 | ₩47,998 | ₩48,812 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,918 | ₩48,932 | ₩48,211 | ₩48,635 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,889 | ₩47,370 | ₩45,289 | ₩45,476 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,943 | ₩46,436 | ₩45,585 | ₩46,436 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,568 | ₩45,662 | ₩44,562 | ₩45,542 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,929 | ₩46,356 | ₩45,803 | ₩45,991 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,928 | ₩45,569 | ₩43,928 | ₩45,569 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,515 | ₩44,515 | ₩43,661 | ₩43,781 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,435 | ₩44,488 | ₩44,141 | ₩44,288 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,049 | ₩45,326 | ₩44,482 | ₩44,502 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩45,983 | ₩46,236 | ₩45,809 | ₩46,009 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,062 | ₩45,596 | ₩45,062 | ₩45,302 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,582 | ₩46,395 | ₩45,509 | ₩46,143 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,916 | ₩45,916 | ₩44,702 | ₩44,822 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,369 | ₩46,543 | ₩45,171 | ₩46,543 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,077 | ₩47,130 | ₩46,410 | ₩46,416 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,330 | ₩47,485 | ₩47,210 | ₩47,357 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,677 | ₩47,024 | ₩46,623 | ₩47,024 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,570 | ₩46,706 | ₩45,763 | ₩45,876 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,010 | ₩47,010 | ₩45,903 | ₩46,049 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,411 | ₩47,637 | ₩47,250 | ₩47,624 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,242 | ₩48,184 | ₩46,984 | ₩47,314 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,662 | ₩47,277 | ₩45,356 | ₩47,064 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,943 | ₩46,543 | ₩45,609 | ₩46,155 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,357 | ₩47,416 | ₩46,163 | ₩46,733 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,544 | ₩48,371 | ₩47,384 | ₩48,171 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,290 | ₩47,771 | ₩45,956 | ₩47,370 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,519 | ₩50,400 | ₩49,425 | ₩50,266 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,453 | ₩50,893 | ₩50,413 | ₩50,893 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,427 | ₩51,427 | ₩50,493 | ₩51,053 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,307 | ₩51,334 | ₩51,053 | ₩51,300 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,426 | ₩50,933 | ₩50,353 | ₩50,808 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,159 | ₩50,226 | ₩49,780 | ₩50,133 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,372 | ₩50,373 | ₩49,372 | ₩50,373 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,132 | ₩50,319 | ₩48,945 | ₩50,319 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,359 | ₩49,766 | ₩49,172 | ₩49,586 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,265 | ₩49,305 | ₩48,571 | ₩49,305 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,052 | ₩49,479 | ₩48,651 | ₩49,439 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,959 | ₩49,959 | ₩49,159 | ₩49,492 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,319 | ₩49,746 | ₩49,052 | ₩49,746 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,812 | ₩48,852 | ₩48,531 | ₩48,705 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,251 | ₩48,772 | ₩48,211 | ₩48,571 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,597 | ₩48,318 | ₩47,477 | ₩48,198 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,903 | ₩47,322 | ₩46,797 | ₩46,970 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,038 | ₩48,038 | ₩47,010 | ₩47,170 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,011 | ₩48,104 | ₩47,344 | ₩47,757 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,037 | ₩47,651 | ₩46,837 | ₩47,477 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,371 | ₩48,371 | ₩47,377 | ₩47,584 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,385 | ₩49,385 | ₩48,164 | ₩48,798 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,092 | ₩50,733 | ₩48,718 | ₩49,179 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,425 | ₩48,958 | ₩48,179 | ₩48,554 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,557 | ₩48,218 | ₩47,531 | ₩47,697 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,117 | ₩47,691 | ₩47,050 | ₩47,451 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,077 | ₩47,671 | ₩46,977 | ₩47,294 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,743 | ₩47,097 | ₩46,690 | ₩46,877 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,236 | ₩46,490 | ₩46,089 | ₩46,089 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,356 | ₩46,396 | ₩46,009 | ₩46,383 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,330 | ₩46,516 | ₩45,916 | ₩46,391 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,116 | ₩46,116 | ₩45,836 | ₩45,996 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,156 | ₩46,316 | ₩45,863 | ₩46,116 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,569 | ₩46,336 | ₩45,569 | ₩46,183 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,369 | ₩45,656 | ₩45,241 | ₩45,542 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,235 | ₩45,382 | ₩45,102 | ₩45,382 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,449 | ₩45,488 | ₩45,197 | ₩45,329 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,529 | ₩45,733 | ₩45,462 | ₩45,625 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,942 | ₩45,169 | ₩44,810 | ₩45,062 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,355 | ₩44,642 | ₩44,221 | ₩44,435 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,501 | ₩43,628 | ₩43,409 | ₩43,421 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,474 | ₩43,648 | ₩43,454 | ₩43,527 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,541 | ₩43,541 | ₩43,067 | ₩43,247 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,154 | ₩43,267 | ₩43,087 | ₩43,207 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,847 | ₩43,120 | ₩42,827 | ₩42,967 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,527 | ₩42,934 | ₩42,527 | ₩42,794 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,460 | ₩42,700 | ₩42,460 | ₩42,549 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,166 | ₩42,453 | ₩42,166 | ₩42,273 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,046 | ₩42,273 | ₩42,046 | ₩42,144 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,113 | ₩42,113 | ₩41,432 | ₩41,432 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,886 | ₩41,926 | ₩41,686 | ₩41,833 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,593 | ₩42,593 | ₩42,100 | ₩42,100 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,780 | ₩42,780 | ₩42,140 | ₩42,153 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,754 | ₩42,860 | ₩42,340 | ₩42,647 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,627 | ₩43,127 | ₩42,527 | ₩42,900 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,433 | ₩42,473 | ₩42,233 | ₩42,353 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,627 | ₩42,627 | ₩42,407 | ₩42,420 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,714 | ₩42,863 | ₩42,527 | ₩42,527 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,153 | ₩42,273 | ₩42,153 | ₩42,226 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,140 | ₩42,340 | ₩41,993 | ₩42,206 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,246 | ₩42,246 | ₩41,956 | ₩42,192 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,966 | ₩42,212 | ₩41,966 | ₩42,072 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,006 | ₩42,473 | ₩41,980 | ₩42,108 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,766 | ₩42,173 | ₩41,766 | ₩42,022 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,366 | ₩41,533 | ₩41,166 | ₩41,533 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,192 | ₩41,486 | ₩41,192 | ₩41,483 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,525 | ₩41,152 | ₩40,518 | ₩40,992 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,113 | ₩42,113 | ₩41,071 | ₩41,071 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,755 | ₩41,980 | ₩41,633 | ₩41,722 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,833 | ₩42,033 | ₩41,638 | ₩41,905 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,580 | ₩42,580 | ₩42,100 | ₩42,161 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,447 | ₩42,874 | ₩42,447 | ₩42,620 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,047 | ₩43,047 | ₩42,527 | ₩42,583 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩42,994 | ₩43,034 | ₩42,880 | ₩42,987 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,940 | ₩43,020 | ₩42,847 | ₩42,950 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩42,980 | ₩42,980 | ₩42,580 | ₩42,860 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,846 | ₩42,078 | ₩41,711 | ₩42,078 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,607 | ₩42,607 | ₩42,300 | ₩42,319 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,180 | ₩42,794 | ₩42,180 | ₩42,592 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,553 | ₩42,593 | ₩42,250 | ₩42,250 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,100 | ₩43,247 | ₩43,035 | ₩43,189 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,914 | ₩42,970 | ₩42,807 | ₩42,970 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,954 | ₩43,114 | ₩42,927 | ₩42,990 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,648 | ₩43,648 | ₩43,254 | ₩43,395 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,900 | ₩43,087 | ₩42,900 | ₩43,087 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,354 | ₩43,354 | ₩43,054 | ₩43,142 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,687 | ₩42,714 | ₩42,643 | ₩42,673 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,126 | ₩42,500 | ₩42,126 | ₩42,500 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,153 | ₩42,287 | ₩42,006 | ₩42,166 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,447 | ₩42,447 | ₩42,281 | ₩42,296 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,673 | ₩42,807 | ₩42,500 | ₩42,795 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩41,993 | ₩42,197 | ₩41,993 | ₩42,197 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,393 | ₩42,527 | ₩42,200 | ₩42,269 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,932 | ₩42,086 | ₩41,819 | ₩42,020 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,046 | ₩41,553 | ₩40,952 | ₩41,304 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,606 | ₩41,806 | ₩41,606 | ₩41,699 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩41,973 | ₩41,973 | ₩40,338 | ₩40,438 | -3.66% | 1.1만 |
|---|