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 | ₩54,825 | ₩54,891 | ₩54,611 | ₩54,758 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,651 | ₩54,771 | ₩54,091 | ₩54,531 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,452 | ₩55,772 | ₩55,105 | ₩55,458 | +0.01% | 8만 |
| 2026.10.06 | ₩56,533 | ₩56,533 | ₩56,159 | ₩56,206 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,213 | ₩56,953 | ₩56,213 | ₩56,399 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,465 | ₩55,872 | ₩55,398 | ₩55,692 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,918 | ₩55,145 | ₩54,571 | ₩55,118 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,265 | ₩55,385 | ₩54,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,931 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,505 | ₩55,665 | ₩55,278 | ₩55,639 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,412 | ₩55,632 | ₩54,918 | ₩55,412 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,765 | ₩56,186 | ₩55,665 | ₩56,072 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,652 | ₩55,799 | ₩55,305 | ₩55,559 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,373 | ₩56,373 | ₩55,719 | ₩55,737 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,413 | ₩57,147 | ₩56,266 | ₩57,147 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,226 | ₩56,746 | ₩56,132 | ₩56,653 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩54,971 | ₩55,114 | ₩54,718 | ₩55,114 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,225 | ₩55,478 | ₩55,201 | ₩55,452 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,624 | ₩54,938 | ₩54,024 | ₩54,291 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,478 | ₩54,478 | ₩54,050 | ₩54,264 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,371 | ₩54,825 | ₩54,133 | ₩54,464 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,932 | ₩55,959 | ₩55,715 | ₩55,848 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,492 | ₩55,639 | ₩55,158 | ₩55,452 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,453 | ₩56,673 | ₩56,213 | ₩56,402 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,626 | ₩56,786 | ₩56,497 | ₩56,497 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,505 | ₩56,213 | ₩55,499 | ₩56,213 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,878 | ₩55,225 | ₩54,651 | ₩55,212 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,664 | ₩55,025 | ₩54,664 | ₩55,025 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩54,985 | ₩55,332 | ₩54,584 | ₩54,822 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,105 | ₩55,198 | ₩54,678 | ₩54,902 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,278 | ₩55,278 | ₩54,611 | ₩54,759 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,185 | ₩55,212 | ₩54,851 | ₩55,188 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,931 | ₩55,018 | ₩54,758 | ₩54,758 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,544 | ₩54,945 | ₩54,531 | ₩54,945 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,171 | ₩54,171 | ₩53,757 | ₩53,930 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩54,985 | ₩55,245 | ₩54,704 | ₩54,802 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,117 | ₩54,438 | ₩54,104 | ₩54,327 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,304 | ₩54,304 | ₩53,970 | ₩54,095 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,211 | ₩54,511 | ₩53,744 | ₩53,904 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,305 | ₩55,959 | ₩55,265 | ₩55,422 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,025 | ₩55,225 | ₩54,664 | ₩54,790 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,598 | ₩55,265 | ₩54,598 | ₩54,893 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,584 | ₩54,664 | ₩54,393 | ₩54,536 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,890 | ₩54,024 | ₩53,610 | ₩53,750 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,623 | ₩53,744 | ₩53,397 | ₩53,587 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,970 | ₩53,970 | ₩53,330 | ₩53,877 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩52,996 | ₩53,797 | ₩52,996 | ₩53,438 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,384 | ₩54,391 | ₩53,910 | ₩53,929 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,423 | ₩54,177 | ₩53,423 | ₩54,076 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,129 | ₩52,863 | ₩51,962 | ₩52,755 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,156 | ₩53,156 | ₩52,102 | ₩52,622 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,074 | ₩52,035 | ₩50,847 | ₩51,902 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,420 | ₩50,954 | ₩49,860 | ₩49,991 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,767 | ₩51,355 | ₩50,594 | ₩51,092 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,743 | ₩52,743 | ₩51,728 | ₩52,195 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,743 | ₩52,863 | ₩52,169 | ₩52,302 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,156 | ₩53,597 | ₩52,829 | ₩53,423 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,156 | ₩53,810 | ₩53,156 | ₩53,744 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,477 | ₩53,813 | ₩53,202 | ₩53,813 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,422 | ₩52,663 | ₩52,062 | ₩52,075 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,328 | ₩52,316 | ₩50,847 | ₩52,089 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,889 | ₩53,030 | ₩52,469 | ₩52,596 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,371 | ₩54,371 | ₩53,236 | ₩53,848 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,637 | ₩54,171 | ₩53,623 | ₩54,171 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,824 | ₩53,824 | ₩53,063 | ₩53,223 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,838 | ₩55,205 | ₩54,424 | ₩55,025 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩54,998 | ₩55,292 | ₩54,878 | ₩55,152 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,557 | ₩54,651 | ₩53,557 | ₩54,631 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,304 | ₩54,491 | ₩53,744 | ₩54,024 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,132 | ₩55,739 | ₩55,132 | ₩55,541 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,305 | ₩55,605 | ₩53,583 | ₩54,357 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,358 | ₩55,839 | ₩55,145 | ₩55,238 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,906 | ₩56,913 | ₩55,906 | ₩56,826 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,198 | ₩55,799 | ₩54,611 | ₩55,799 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,891 | ₩55,825 | ₩54,438 | ₩55,659 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩57,000 | ₩57,000 | ₩55,732 | ₩56,286 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,665 | ₩56,066 | ₩55,078 | ₩56,066 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,079 | ₩56,560 | ₩55,679 | ₩55,732 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,269 | ₩59,269 | ₩58,808 | ₩59,149 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,761 | ₩58,361 | ₩57,661 | ₩58,361 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,641 | ₩57,974 | ₩56,720 | ₩56,920 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,280 | ₩57,480 | ₩56,653 | ₩56,680 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,267 | ₩57,587 | ₩57,153 | ₩57,414 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,585 | ₩56,186 | ₩55,278 | ₩55,852 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,064 | ₩55,732 | ₩53,984 | ₩55,620 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,797 | ₩56,760 | ₩53,290 | ₩53,290 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,532 | ₩55,532 | ₩53,116 | ₩54,329 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,571 | ₩54,825 | ₩54,284 | ₩54,397 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,438 | ₩55,438 | ₩53,443 | ₩53,555 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,666 | ₩57,534 | ₩56,546 | ₩57,374 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,415 | ₩58,521 | ₩57,854 | ₩58,375 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,228 | ₩58,722 | ₩58,148 | ₩58,615 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,480 | ₩58,521 | ₩57,414 | ₩58,294 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,893 | ₩56,933 | ₩56,560 | ₩56,693 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,879 | ₩56,746 | ₩55,672 | ₩56,533 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,880 | ₩56,987 | ₩56,092 | ₩56,640 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,959 | ₩56,413 | ₩55,959 | ₩56,346 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,451 | ₩54,611 | ₩54,143 | ₩54,411 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,797 | ₩54,558 | ₩53,657 | ₩54,438 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,796 | ₩53,650 | ₩52,796 | ₩53,603 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,142 | ₩52,943 | ₩51,782 | ₩52,582 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,757 | ₩53,790 | ₩52,823 | ₩53,383 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,437 | ₩53,647 | ₩53,178 | ₩53,423 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,865 | ₩55,412 | ₩54,825 | ₩55,258 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,531 | ₩55,132 | ₩54,317 | ₩54,931 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,197 | ₩54,351 | ₩53,110 | ₩53,810 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,225 | ₩55,719 | ₩55,225 | ₩55,589 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,811 | ₩55,292 | ₩54,811 | ₩55,266 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,905 | ₩54,905 | ₩54,164 | ₩54,192 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,651 | ₩55,098 | ₩54,371 | ₩55,091 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,010 | ₩53,530 | ₩53,010 | ₩53,328 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,556 | ₩52,743 | ₩51,982 | ₩52,369 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,808 | ₩52,422 | ₩51,808 | ₩52,102 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,301 | ₩51,962 | ₩51,054 | ₩51,962 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,074 | ₩51,154 | ₩50,767 | ₩51,001 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,794 | ₩51,141 | ₩50,701 | ₩51,108 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,421 | ₩51,582 | ₩51,235 | ₩51,361 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,061 | ₩51,488 | ₩51,008 | ₩51,315 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,701 | ₩50,868 | ₩50,000 | ₩50,320 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,901 | ₩51,381 | ₩50,834 | ₩51,288 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,881 | ₩51,021 | ₩50,113 | ₩50,354 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,914 | ₩50,914 | ₩50,507 | ₩50,847 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,188 | ₩51,648 | ₩51,094 | ₩51,209 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,527 | ₩50,634 | ₩50,180 | ₩50,392 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,300 | ₩50,314 | ₩50,060 | ₩50,266 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,646 | ₩50,420 | ₩49,646 | ₩50,420 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,552 | ₩49,379 | ₩48,499 | ₩49,133 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,019 | ₩49,139 | ₩48,712 | ₩48,892 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,325 | ₩48,831 | ₩48,005 | ₩48,819 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,926 | ₩48,939 | ₩48,218 | ₩48,643 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,896 | ₩47,378 | ₩45,296 | ₩45,482 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,950 | ₩46,443 | ₩45,592 | ₩46,443 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,575 | ₩45,669 | ₩44,568 | ₩45,549 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,936 | ₩46,363 | ₩45,809 | ₩45,998 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,934 | ₩45,576 | ₩43,934 | ₩45,576 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,522 | ₩44,522 | ₩43,667 | ₩43,788 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,442 | ₩44,495 | ₩44,148 | ₩44,295 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,055 | ₩45,333 | ₩44,488 | ₩44,508 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩45,990 | ₩46,243 | ₩45,816 | ₩46,016 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,069 | ₩45,603 | ₩45,069 | ₩45,309 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,589 | ₩46,402 | ₩45,516 | ₩46,150 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,923 | ₩45,923 | ₩44,708 | ₩44,829 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,376 | ₩46,550 | ₩45,178 | ₩46,550 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,084 | ₩47,137 | ₩46,417 | ₩46,423 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,338 | ₩47,492 | ₩47,217 | ₩47,364 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,684 | ₩47,031 | ₩46,630 | ₩47,031 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,577 | ₩46,713 | ₩45,769 | ₩45,883 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,017 | ₩47,017 | ₩45,910 | ₩46,056 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,418 | ₩47,645 | ₩47,257 | ₩47,631 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,249 | ₩48,192 | ₩46,991 | ₩47,322 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,669 | ₩47,284 | ₩45,362 | ₩47,071 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,950 | ₩46,550 | ₩45,616 | ₩46,162 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,364 | ₩47,423 | ₩46,170 | ₩46,740 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,551 | ₩48,379 | ₩47,391 | ₩48,178 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,298 | ₩47,778 | ₩45,963 | ₩47,378 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,526 | ₩50,407 | ₩49,433 | ₩50,274 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,460 | ₩50,901 | ₩50,420 | ₩50,901 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,435 | ₩51,435 | ₩50,501 | ₩51,061 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,315 | ₩51,341 | ₩51,061 | ₩51,308 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,434 | ₩50,941 | ₩50,360 | ₩50,815 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,167 | ₩50,234 | ₩49,788 | ₩50,140 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,379 | ₩50,380 | ₩49,379 | ₩50,380 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,139 | ₩50,327 | ₩48,952 | ₩50,327 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,366 | ₩49,773 | ₩49,179 | ₩49,593 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,273 | ₩49,313 | ₩48,579 | ₩49,313 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,059 | ₩49,486 | ₩48,659 | ₩49,446 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,967 | ₩49,967 | ₩49,166 | ₩49,500 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,326 | ₩49,753 | ₩49,059 | ₩49,753 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,819 | ₩48,859 | ₩48,539 | ₩48,712 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,258 | ₩48,779 | ₩48,218 | ₩48,579 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,604 | ₩48,325 | ₩47,484 | ₩48,205 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,910 | ₩47,330 | ₩46,804 | ₩46,977 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,045 | ₩48,045 | ₩47,017 | ₩47,177 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,018 | ₩48,112 | ₩47,351 | ₩47,765 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,044 | ₩47,658 | ₩46,844 | ₩47,484 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,379 | ₩48,379 | ₩47,384 | ₩47,591 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,393 | ₩49,393 | ₩48,172 | ₩48,806 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,099 | ₩50,741 | ₩48,726 | ₩49,186 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,432 | ₩48,966 | ₩48,186 | ₩48,561 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,564 | ₩48,225 | ₩47,538 | ₩47,705 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,124 | ₩47,698 | ₩47,057 | ₩47,458 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,084 | ₩47,678 | ₩46,984 | ₩47,302 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,750 | ₩47,104 | ₩46,697 | ₩46,884 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,243 | ₩46,497 | ₩46,096 | ₩46,096 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,363 | ₩46,403 | ₩46,016 | ₩46,390 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,337 | ₩46,523 | ₩45,923 | ₩46,398 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,123 | ₩46,123 | ₩45,843 | ₩46,003 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,163 | ₩46,323 | ₩45,870 | ₩46,123 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,576 | ₩46,343 | ₩45,576 | ₩46,190 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,376 | ₩45,663 | ₩45,248 | ₩45,549 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,242 | ₩45,389 | ₩45,109 | ₩45,389 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,456 | ₩45,494 | ₩45,204 | ₩45,336 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,536 | ₩45,740 | ₩45,469 | ₩45,632 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,949 | ₩45,176 | ₩44,817 | ₩45,069 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,361 | ₩44,648 | ₩44,228 | ₩44,442 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,507 | ₩43,634 | ₩43,415 | ₩43,427 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,481 | ₩43,654 | ₩43,461 | ₩43,534 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,547 | ₩43,547 | ₩43,074 | ₩43,254 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,160 | ₩43,274 | ₩43,094 | ₩43,214 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,853 | ₩43,127 | ₩42,833 | ₩42,973 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,533 | ₩42,940 | ₩42,533 | ₩42,800 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,466 | ₩42,707 | ₩42,466 | ₩42,556 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,173 | ₩42,460 | ₩42,173 | ₩42,279 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,053 | ₩42,279 | ₩42,053 | ₩42,150 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,119 | ₩42,119 | ₩41,439 | ₩41,439 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,892 | ₩41,933 | ₩41,692 | ₩41,839 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,600 | ₩42,600 | ₩42,106 | ₩42,106 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,787 | ₩42,787 | ₩42,146 | ₩42,159 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,760 | ₩42,867 | ₩42,346 | ₩42,653 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,633 | ₩43,134 | ₩42,533 | ₩42,907 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,440 | ₩42,480 | ₩42,239 | ₩42,360 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,633 | ₩42,633 | ₩42,413 | ₩42,426 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,720 | ₩42,869 | ₩42,533 | ₩42,533 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,159 | ₩42,279 | ₩42,159 | ₩42,233 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,146 | ₩42,346 | ₩41,999 | ₩42,213 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,253 | ₩42,253 | ₩41,962 | ₩42,198 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,973 | ₩42,218 | ₩41,973 | ₩42,078 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,013 | ₩42,480 | ₩41,986 | ₩42,114 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,772 | ₩42,179 | ₩41,772 | ₩42,029 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,372 | ₩41,539 | ₩41,172 | ₩41,539 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,198 | ₩41,492 | ₩41,198 | ₩41,489 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,531 | ₩41,158 | ₩40,525 | ₩40,998 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,119 | ₩42,119 | ₩41,077 | ₩41,077 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,762 | ₩41,986 | ₩41,639 | ₩41,728 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,839 | ₩42,039 | ₩41,644 | ₩41,911 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,586 | ₩42,586 | ₩42,106 | ₩42,167 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,453 | ₩42,880 | ₩42,453 | ₩42,626 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,054 | ₩43,054 | ₩42,533 | ₩42,589 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩43,000 | ₩43,040 | ₩42,887 | ₩42,993 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,947 | ₩43,027 | ₩42,853 | ₩42,956 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩42,987 | ₩42,987 | ₩42,586 | ₩42,867 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,852 | ₩42,085 | ₩41,718 | ₩42,085 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,613 | ₩42,613 | ₩42,306 | ₩42,325 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,186 | ₩42,800 | ₩42,186 | ₩42,598 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,560 | ₩42,600 | ₩42,257 | ₩42,257 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,107 | ₩43,254 | ₩43,042 | ₩43,195 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,920 | ₩42,976 | ₩42,813 | ₩42,976 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,960 | ₩43,120 | ₩42,933 | ₩42,996 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,654 | ₩43,654 | ₩43,260 | ₩43,402 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,907 | ₩43,094 | ₩42,907 | ₩43,094 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,361 | ₩43,361 | ₩43,060 | ₩43,148 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,693 | ₩42,720 | ₩42,649 | ₩42,680 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,133 | ₩42,506 | ₩42,133 | ₩42,506 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,159 | ₩42,293 | ₩42,013 | ₩42,173 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,453 | ₩42,453 | ₩42,288 | ₩42,302 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,680 | ₩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 | ₩42,400 | ₩42,533 | ₩42,206 | ₩42,275 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,938 | ₩42,093 | ₩41,826 | ₩42,026 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,052 | ₩41,559 | ₩40,958 | ₩41,311 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,612 | ₩41,812 | ₩41,612 | ₩41,706 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩41,979 | ₩41,979 | ₩40,344 | ₩40,444 | -3.66% | 1.1만 |
|---|