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 | ₩54,812 | ₩54,879 | ₩54,599 | ₩54,746 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,639 | ₩54,759 | ₩54,078 | ₩54,519 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,439 | ₩55,760 | ₩55,092 | ₩55,446 | +0.01% | 8만 |
| 2026.10.06 | ₩56,520 | ₩56,520 | ₩56,147 | ₩56,193 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,200 | ₩56,940 | ₩56,200 | ₩56,387 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,453 | ₩55,860 | ₩55,386 | ₩55,680 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,906 | ₩55,132 | ₩54,559 | ₩55,106 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,253 | ₩55,373 | ₩54,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,919 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,493 | ₩55,653 | ₩55,266 | ₩55,626 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,399 | ₩55,619 | ₩54,906 | ₩55,399 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,753 | ₩56,173 | ₩55,653 | ₩56,060 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,639 | ₩55,786 | ₩55,293 | ₩55,546 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,360 | ₩56,360 | ₩55,706 | ₩55,725 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,400 | ₩57,134 | ₩56,253 | ₩57,134 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,213 | ₩56,734 | ₩56,120 | ₩56,640 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩54,959 | ₩55,102 | ₩54,705 | ₩55,102 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,213 | ₩55,466 | ₩55,188 | ₩55,439 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,612 | ₩54,926 | ₩54,012 | ₩54,279 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,465 | ₩54,465 | ₩54,038 | ₩54,252 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,359 | ₩54,812 | ₩54,121 | ₩54,452 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,920 | ₩55,946 | ₩55,702 | ₩55,836 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,479 | ₩55,626 | ₩55,146 | ₩55,439 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,440 | ₩56,660 | ₩56,200 | ₩56,389 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,614 | ₩56,774 | ₩56,484 | ₩56,484 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,493 | ₩56,200 | ₩55,486 | ₩56,200 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,866 | ₩55,213 | ₩54,639 | ₩55,199 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,652 | ₩55,012 | ₩54,652 | ₩55,012 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩54,972 | ₩55,319 | ₩54,572 | ₩54,810 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,092 | ₩55,186 | ₩54,665 | ₩54,890 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,266 | ₩55,266 | ₩54,599 | ₩54,747 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,172 | ₩55,199 | ₩54,839 | ₩55,175 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,919 | ₩55,006 | ₩54,746 | ₩54,746 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,532 | ₩54,932 | ₩54,519 | ₩54,932 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,158 | ₩54,158 | ₩53,745 | ₩53,918 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩54,972 | ₩55,233 | ₩54,692 | ₩54,790 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,105 | ₩54,425 | ₩54,092 | ₩54,315 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,292 | ₩54,292 | ₩53,958 | ₩54,082 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,198 | ₩54,499 | ₩53,731 | ₩53,892 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,293 | ₩55,946 | ₩55,253 | ₩55,410 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,012 | ₩55,213 | ₩54,652 | ₩54,778 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,585 | ₩55,253 | ₩54,585 | ₩54,880 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,572 | ₩54,652 | ₩54,381 | ₩54,524 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,878 | ₩54,012 | ₩53,598 | ₩53,738 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,611 | ₩53,731 | ₩53,385 | ₩53,575 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,958 | ₩53,958 | ₩53,318 | ₩53,865 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩52,984 | ₩53,785 | ₩52,984 | ₩53,426 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,372 | ₩54,379 | ₩53,898 | ₩53,917 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,411 | ₩54,165 | ₩53,411 | ₩54,064 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,117 | ₩52,851 | ₩51,950 | ₩52,743 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,144 | ₩53,144 | ₩52,090 | ₩52,611 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,063 | ₩52,024 | ₩50,836 | ₩51,890 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,409 | ₩50,943 | ₩49,849 | ₩49,979 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,756 | ₩51,343 | ₩50,583 | ₩51,080 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,731 | ₩52,731 | ₩51,717 | ₩52,184 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,731 | ₩52,851 | ₩52,157 | ₩52,290 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,144 | ₩53,585 | ₩52,817 | ₩53,411 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,144 | ₩53,798 | ₩53,144 | ₩53,731 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,465 | ₩53,801 | ₩53,190 | ₩53,801 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,411 | ₩52,651 | ₩52,050 | ₩52,064 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,316 | ₩52,304 | ₩50,836 | ₩52,077 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,878 | ₩53,018 | ₩52,457 | ₩52,584 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,359 | ₩54,359 | ₩53,224 | ₩53,836 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,625 | ₩54,158 | ₩53,611 | ₩54,158 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,812 | ₩53,812 | ₩53,051 | ₩53,211 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,826 | ₩55,192 | ₩54,412 | ₩55,012 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩54,986 | ₩55,279 | ₩54,866 | ₩55,139 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,545 | ₩54,639 | ₩53,545 | ₩54,619 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,292 | ₩54,479 | ₩53,731 | ₩54,012 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,119 | ₩55,726 | ₩55,119 | ₩55,529 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,293 | ₩55,593 | ₩53,571 | ₩54,345 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,346 | ₩55,826 | ₩55,132 | ₩55,226 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,893 | ₩56,900 | ₩55,893 | ₩56,814 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,186 | ₩55,786 | ₩54,599 | ₩55,786 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,879 | ₩55,813 | ₩54,425 | ₩55,646 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩56,987 | ₩56,987 | ₩55,720 | ₩56,273 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,653 | ₩56,053 | ₩55,066 | ₩56,053 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,066 | ₩56,547 | ₩55,666 | ₩55,720 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,255 | ₩59,255 | ₩58,795 | ₩59,135 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,748 | ₩58,348 | ₩57,648 | ₩58,348 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,628 | ₩57,961 | ₩56,707 | ₩56,907 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,267 | ₩57,467 | ₩56,640 | ₩56,667 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,254 | ₩57,574 | ₩57,141 | ₩57,401 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,573 | ₩56,173 | ₩55,266 | ₩55,840 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,052 | ₩55,720 | ₩53,972 | ₩55,607 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,785 | ₩56,747 | ₩53,278 | ₩53,278 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,519 | ₩55,519 | ₩53,104 | ₩54,317 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,559 | ₩54,812 | ₩54,272 | ₩54,385 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,426 | ₩55,426 | ₩53,431 | ₩53,543 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,654 | ₩57,521 | ₩56,533 | ₩57,361 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,401 | ₩58,508 | ₩57,841 | ₩58,361 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,215 | ₩58,708 | ₩58,135 | ₩58,602 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,467 | ₩58,508 | ₩57,401 | ₩58,281 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,880 | ₩56,920 | ₩56,547 | ₩56,680 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,866 | ₩56,734 | ₩55,659 | ₩56,520 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,867 | ₩56,974 | ₩56,080 | ₩56,627 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,946 | ₩56,400 | ₩55,946 | ₩56,333 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,439 | ₩54,599 | ₩54,130 | ₩54,399 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,785 | ₩54,545 | ₩53,645 | ₩54,425 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,784 | ₩53,638 | ₩52,784 | ₩53,591 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,130 | ₩52,931 | ₩51,770 | ₩52,571 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,745 | ₩53,778 | ₩52,811 | ₩53,371 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,425 | ₩53,635 | ₩53,166 | ₩53,411 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,852 | ₩55,399 | ₩54,812 | ₩55,246 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,519 | ₩55,119 | ₩54,305 | ₩54,919 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,185 | ₩54,339 | ₩53,098 | ₩53,798 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,213 | ₩55,706 | ₩55,213 | ₩55,577 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,799 | ₩55,279 | ₩54,799 | ₩55,254 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,892 | ₩54,892 | ₩54,152 | ₩54,180 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,639 | ₩55,086 | ₩54,359 | ₩55,079 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩52,998 | ₩53,518 | ₩52,998 | ₩53,316 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,544 | ₩52,731 | ₩51,970 | ₩52,357 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,797 | ₩52,411 | ₩51,797 | ₩52,090 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,290 | ₩51,950 | ₩51,043 | ₩51,950 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,063 | ₩51,143 | ₩50,756 | ₩50,990 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,783 | ₩51,130 | ₩50,689 | ₩51,096 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,410 | ₩51,570 | ₩51,223 | ₩51,350 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,050 | ₩51,477 | ₩50,996 | ₩51,303 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,689 | ₩50,856 | ₩49,989 | ₩50,309 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,889 | ₩51,370 | ₩50,823 | ₩51,276 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,869 | ₩51,010 | ₩50,102 | ₩50,342 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,903 | ₩50,903 | ₩50,496 | ₩50,836 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,176 | ₩51,637 | ₩51,083 | ₩51,198 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,516 | ₩50,623 | ₩50,169 | ₩50,381 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,289 | ₩50,302 | ₩50,049 | ₩50,254 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,635 | ₩50,409 | ₩49,635 | ₩50,409 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,541 | ₩49,368 | ₩48,488 | ₩49,122 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,008 | ₩49,128 | ₩48,701 | ₩48,881 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,314 | ₩48,820 | ₩47,994 | ₩48,808 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,915 | ₩48,928 | ₩48,208 | ₩48,632 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,886 | ₩47,367 | ₩45,285 | ₩45,472 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,939 | ₩46,433 | ₩45,582 | ₩46,433 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,565 | ₩45,659 | ₩44,558 | ₩45,539 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,926 | ₩46,353 | ₩45,799 | ₩45,987 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,924 | ₩45,566 | ₩43,924 | ₩45,566 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,512 | ₩44,512 | ₩43,658 | ₩43,778 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,432 | ₩44,485 | ₩44,138 | ₩44,285 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,045 | ₩45,323 | ₩44,478 | ₩44,498 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩45,979 | ₩46,233 | ₩45,806 | ₩46,006 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,059 | ₩45,592 | ₩45,059 | ₩45,299 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,579 | ₩46,392 | ₩45,506 | ₩46,139 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,913 | ₩45,913 | ₩44,698 | ₩44,818 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,366 | ₩46,540 | ₩45,168 | ₩46,540 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,073 | ₩47,127 | ₩46,406 | ₩46,413 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,327 | ₩47,482 | ₩47,207 | ₩47,354 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,673 | ₩47,020 | ₩46,620 | ₩47,020 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,566 | ₩46,702 | ₩45,759 | ₩45,873 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,007 | ₩47,007 | ₩45,899 | ₩46,046 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,407 | ₩47,634 | ₩47,247 | ₩47,620 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,239 | ₩48,181 | ₩46,980 | ₩47,311 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,659 | ₩47,274 | ₩45,352 | ₩47,060 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,939 | ₩46,540 | ₩45,606 | ₩46,151 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,354 | ₩47,412 | ₩46,159 | ₩46,729 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,540 | ₩48,368 | ₩47,380 | ₩48,168 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,287 | ₩47,767 | ₩45,953 | ₩47,367 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,515 | ₩50,396 | ₩49,422 | ₩50,262 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,449 | ₩50,889 | ₩50,409 | ₩50,889 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,423 | ₩51,423 | ₩50,489 | ₩51,050 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,303 | ₩51,330 | ₩51,050 | ₩51,296 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,422 | ₩50,929 | ₩50,349 | ₩50,804 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,156 | ₩50,222 | ₩49,777 | ₩50,129 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,368 | ₩50,369 | ₩49,368 | ₩50,369 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,128 | ₩50,316 | ₩48,941 | ₩50,316 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,355 | ₩49,762 | ₩49,168 | ₩49,582 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,262 | ₩49,302 | ₩48,568 | ₩49,302 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,048 | ₩49,475 | ₩48,648 | ₩49,435 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,955 | ₩49,955 | ₩49,155 | ₩49,488 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,315 | ₩49,742 | ₩49,048 | ₩49,742 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,808 | ₩48,848 | ₩48,528 | ₩48,701 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,248 | ₩48,768 | ₩48,208 | ₩48,568 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,594 | ₩48,314 | ₩47,474 | ₩48,194 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,900 | ₩47,319 | ₩46,793 | ₩46,967 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,034 | ₩48,034 | ₩47,007 | ₩47,167 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,007 | ₩48,101 | ₩47,340 | ₩47,754 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,033 | ₩47,647 | ₩46,833 | ₩47,474 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,368 | ₩48,368 | ₩47,374 | ₩47,580 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,382 | ₩49,382 | ₩48,161 | ₩48,795 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,088 | ₩50,729 | ₩48,715 | ₩49,175 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,421 | ₩48,955 | ₩48,176 | ₩48,550 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,554 | ₩48,214 | ₩47,527 | ₩47,694 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,113 | ₩47,687 | ₩47,047 | ₩47,447 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,073 | ₩47,667 | ₩46,973 | ₩47,291 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,740 | ₩47,093 | ₩46,686 | ₩46,873 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,233 | ₩46,486 | ₩46,086 | ₩46,086 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,353 | ₩46,393 | ₩46,006 | ₩46,380 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,326 | ₩46,513 | ₩45,913 | ₩46,388 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,113 | ₩46,113 | ₩45,833 | ₩45,993 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,153 | ₩46,313 | ₩45,859 | ₩46,113 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,566 | ₩46,333 | ₩45,566 | ₩46,179 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,366 | ₩45,652 | ₩45,237 | ₩45,539 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,232 | ₩45,379 | ₩45,099 | ₩45,379 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,446 | ₩45,484 | ₩45,193 | ₩45,325 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,526 | ₩45,730 | ₩45,459 | ₩45,622 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,939 | ₩45,165 | ₩44,806 | ₩45,059 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,351 | ₩44,638 | ₩44,218 | ₩44,432 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,498 | ₩43,624 | ₩43,405 | ₩43,417 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,471 | ₩43,644 | ₩43,451 | ₩43,524 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,538 | ₩43,538 | ₩43,064 | ₩43,244 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,151 | ₩43,264 | ₩43,084 | ₩43,204 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,844 | ₩43,117 | ₩42,824 | ₩42,964 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,524 | ₩42,930 | ₩42,524 | ₩42,790 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,457 | ₩42,697 | ₩42,457 | ₩42,546 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,163 | ₩42,450 | ₩42,163 | ₩42,270 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,043 | ₩42,270 | ₩42,043 | ₩42,141 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,110 | ₩42,110 | ₩41,429 | ₩41,429 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,883 | ₩41,923 | ₩41,683 | ₩41,830 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,590 | ₩42,590 | ₩42,097 | ₩42,097 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,777 | ₩42,777 | ₩42,137 | ₩42,150 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,750 | ₩42,857 | ₩42,337 | ₩42,644 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,624 | ₩43,124 | ₩42,524 | ₩42,897 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,430 | ₩42,470 | ₩42,230 | ₩42,350 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,624 | ₩42,624 | ₩42,403 | ₩42,417 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,710 | ₩42,860 | ₩42,524 | ₩42,524 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,150 | ₩42,270 | ₩42,150 | ₩42,223 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,137 | ₩42,337 | ₩41,990 | ₩42,203 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,243 | ₩42,243 | ₩41,952 | ₩42,189 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,963 | ₩42,209 | ₩41,963 | ₩42,069 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,003 | ₩42,470 | ₩41,976 | ₩42,105 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,763 | ₩42,170 | ₩41,763 | ₩42,019 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,363 | ₩41,529 | ₩41,163 | ₩41,529 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,189 | ₩41,483 | ₩41,189 | ₩41,480 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,522 | ₩41,149 | ₩40,515 | ₩40,989 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,110 | ₩42,110 | ₩41,068 | ₩41,068 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,752 | ₩41,976 | ₩41,630 | ₩41,719 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,830 | ₩42,030 | ₩41,635 | ₩41,902 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,577 | ₩42,577 | ₩42,097 | ₩42,158 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,443 | ₩42,870 | ₩42,443 | ₩42,617 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,044 | ₩43,044 | ₩42,524 | ₩42,580 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩42,991 | ₩43,031 | ₩42,877 | ₩42,984 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,937 | ₩43,017 | ₩42,844 | ₩42,946 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩42,977 | ₩42,977 | ₩42,577 | ₩42,857 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,843 | ₩42,075 | ₩41,708 | ₩42,075 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,604 | ₩42,604 | ₩42,297 | ₩42,315 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,177 | ₩42,790 | ₩42,177 | ₩42,589 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,550 | ₩42,590 | ₩42,247 | ₩42,247 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,097 | ₩43,244 | ₩43,032 | ₩43,185 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,910 | ₩42,966 | ₩42,804 | ₩42,966 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,950 | ₩43,111 | ₩42,924 | ₩42,986 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,644 | ₩43,644 | ₩43,251 | ₩43,392 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,897 | ₩43,084 | ₩42,897 | ₩43,084 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,351 | ₩43,351 | ₩43,051 | ₩43,139 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,684 | ₩42,710 | ₩42,640 | ₩42,670 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,123 | ₩42,497 | ₩42,123 | ₩42,497 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,150 | ₩42,283 | ₩42,003 | ₩42,163 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,443 | ₩42,443 | ₩42,278 | ₩42,293 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,670 | ₩42,804 | ₩42,497 | ₩42,792 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩41,990 | ₩42,194 | ₩41,990 | ₩42,194 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,390 | ₩42,524 | ₩42,197 | ₩42,266 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,928 | ₩42,083 | ₩41,816 | ₩42,016 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,042 | ₩41,549 | ₩40,949 | ₩41,301 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,603 | ₩41,803 | ₩41,603 | ₩41,696 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩41,970 | ₩41,970 | ₩40,335 | ₩40,435 | -3.66% | 1.1만 |
|---|