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 | ₩54,853 | ₩54,920 | ₩54,639 | ₩54,786 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,679 | ₩54,799 | ₩54,118 | ₩54,559 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,480 | ₩55,801 | ₩55,133 | ₩55,487 | +0.01% | 8만 |
| 2026.10.06 | ₩56,562 | ₩56,562 | ₩56,188 | ₩56,235 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,242 | ₩56,983 | ₩56,242 | ₩56,429 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,494 | ₩55,901 | ₩55,427 | ₩55,721 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,946 | ₩55,173 | ₩54,599 | ₩55,147 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,294 | ₩55,414 | ₩54,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,960 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,534 | ₩55,694 | ₩55,307 | ₩55,667 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,440 | ₩55,661 | ₩54,946 | ₩55,440 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,794 | ₩56,215 | ₩55,694 | ₩56,101 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,681 | ₩55,828 | ₩55,334 | ₩55,587 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,402 | ₩56,402 | ₩55,748 | ₩55,766 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,442 | ₩57,176 | ₩56,295 | ₩57,176 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,255 | ₩56,776 | ₩56,161 | ₩56,682 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩55,000 | ₩55,143 | ₩54,746 | ₩55,143 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,253 | ₩55,507 | ₩55,229 | ₩55,480 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,653 | ₩54,966 | ₩54,052 | ₩54,319 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,506 | ₩54,506 | ₩54,078 | ₩54,292 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,399 | ₩54,853 | ₩54,161 | ₩54,492 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,961 | ₩55,988 | ₩55,744 | ₩55,877 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,521 | ₩55,667 | ₩55,187 | ₩55,480 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,482 | ₩56,702 | ₩56,242 | ₩56,431 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,656 | ₩56,816 | ₩56,526 | ₩56,526 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,534 | ₩56,242 | ₩55,527 | ₩56,242 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,906 | ₩55,253 | ₩54,679 | ₩55,240 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,693 | ₩55,053 | ₩54,693 | ₩55,053 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩55,013 | ₩55,360 | ₩54,613 | ₩54,850 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,133 | ₩55,227 | ₩54,706 | ₩54,930 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,307 | ₩55,307 | ₩54,639 | ₩54,787 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,213 | ₩55,240 | ₩54,880 | ₩55,216 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,960 | ₩55,047 | ₩54,786 | ₩54,786 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,572 | ₩54,973 | ₩54,559 | ₩54,973 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,199 | ₩54,199 | ₩53,785 | ₩53,958 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩55,013 | ₩55,274 | ₩54,733 | ₩54,830 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,145 | ₩54,466 | ₩54,132 | ₩54,355 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,332 | ₩54,332 | ₩53,998 | ₩54,123 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,239 | ₩54,539 | ₩53,771 | ₩53,932 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,334 | ₩55,988 | ₩55,294 | ₩55,451 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,053 | ₩55,253 | ₩54,693 | ₩54,818 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,626 | ₩55,294 | ₩54,626 | ₩54,921 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,613 | ₩54,693 | ₩54,422 | ₩54,564 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,918 | ₩54,052 | ₩53,638 | ₩53,778 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,651 | ₩53,771 | ₩53,424 | ₩53,615 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,998 | ₩53,998 | ₩53,357 | ₩53,905 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩53,024 | ₩53,825 | ₩53,024 | ₩53,466 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,412 | ₩54,419 | ₩53,938 | ₩53,957 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,451 | ₩54,205 | ₩53,451 | ₩54,104 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,156 | ₩52,890 | ₩51,989 | ₩52,782 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,184 | ₩53,184 | ₩52,129 | ₩52,650 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,101 | ₩52,062 | ₩50,874 | ₩51,929 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,446 | ₩50,981 | ₩49,886 | ₩50,017 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,794 | ₩51,381 | ₩50,620 | ₩51,118 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,770 | ₩52,770 | ₩51,755 | ₩52,222 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,770 | ₩52,890 | ₩52,196 | ₩52,329 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,184 | ₩53,624 | ₩52,857 | ₩53,451 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,184 | ₩53,838 | ₩53,184 | ₩53,771 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,504 | ₩53,841 | ₩53,229 | ₩53,841 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,449 | ₩52,690 | ₩52,089 | ₩52,102 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,354 | ₩52,343 | ₩50,874 | ₩52,116 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,917 | ₩53,057 | ₩52,496 | ₩52,623 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,399 | ₩54,399 | ₩53,264 | ₩53,875 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,664 | ₩54,199 | ₩53,651 | ₩54,199 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,851 | ₩53,851 | ₩53,090 | ₩53,251 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,866 | ₩55,233 | ₩54,452 | ₩55,053 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩55,026 | ₩55,320 | ₩54,906 | ₩55,180 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,584 | ₩54,679 | ₩53,584 | ₩54,659 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,332 | ₩54,519 | ₩53,771 | ₩54,052 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,160 | ₩55,768 | ₩55,160 | ₩55,570 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,334 | ₩55,634 | ₩53,611 | ₩54,386 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,387 | ₩55,868 | ₩55,173 | ₩55,267 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,934 | ₩56,943 | ₩55,934 | ₩56,856 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,227 | ₩55,828 | ₩54,639 | ₩55,828 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,920 | ₩55,854 | ₩54,466 | ₩55,687 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩57,029 | ₩57,029 | ₩55,761 | ₩56,315 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,694 | ₩56,095 | ₩55,107 | ₩56,095 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,108 | ₩56,589 | ₩55,707 | ₩55,761 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,299 | ₩59,299 | ₩58,839 | ₩59,179 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,790 | ₩58,391 | ₩57,690 | ₩58,391 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,670 | ₩58,004 | ₩56,749 | ₩56,949 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,310 | ₩57,510 | ₩56,682 | ₩56,709 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,296 | ₩57,617 | ₩57,183 | ₩57,443 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,614 | ₩56,215 | ₩55,307 | ₩55,881 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,092 | ₩55,761 | ₩54,012 | ₩55,649 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,825 | ₩56,789 | ₩53,317 | ₩53,317 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,561 | ₩55,561 | ₩53,144 | ₩54,358 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,599 | ₩54,853 | ₩54,312 | ₩54,426 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,467 | ₩55,467 | ₩53,471 | ₩53,583 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,696 | ₩57,563 | ₩56,575 | ₩57,403 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,445 | ₩58,552 | ₩57,884 | ₩58,405 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,258 | ₩58,752 | ₩58,178 | ₩58,645 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,510 | ₩58,552 | ₩57,443 | ₩58,325 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,923 | ₩56,963 | ₩56,589 | ₩56,722 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,908 | ₩56,776 | ₩55,701 | ₩56,562 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,909 | ₩57,016 | ₩56,121 | ₩56,669 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,988 | ₩56,442 | ₩55,988 | ₩56,375 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,479 | ₩54,639 | ₩54,171 | ₩54,439 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,825 | ₩54,586 | ₩53,685 | ₩54,466 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,823 | ₩53,678 | ₩52,823 | ₩53,631 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,169 | ₩52,970 | ₩51,808 | ₩52,610 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,785 | ₩53,818 | ₩52,850 | ₩53,411 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,464 | ₩53,675 | ₩53,205 | ₩53,451 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,893 | ₩55,440 | ₩54,853 | ₩55,287 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,559 | ₩55,160 | ₩54,345 | ₩54,960 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,225 | ₩54,379 | ₩53,137 | ₩53,838 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,253 | ₩55,748 | ₩55,253 | ₩55,618 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,840 | ₩55,320 | ₩54,840 | ₩55,295 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,933 | ₩54,933 | ₩54,192 | ₩54,220 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,679 | ₩55,127 | ₩54,399 | ₩55,120 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,037 | ₩53,558 | ₩53,037 | ₩53,356 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,583 | ₩52,770 | ₩52,009 | ₩52,396 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,835 | ₩52,449 | ₩51,835 | ₩52,129 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,328 | ₩51,989 | ₩51,081 | ₩51,989 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,101 | ₩51,181 | ₩50,794 | ₩51,027 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,820 | ₩51,168 | ₩50,727 | ₩51,134 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,448 | ₩51,608 | ₩51,261 | ₩51,388 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,087 | ₩51,515 | ₩51,034 | ₩51,341 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,727 | ₩50,894 | ₩50,026 | ₩50,346 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,927 | ₩51,408 | ₩50,860 | ₩51,314 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,907 | ₩51,047 | ₩50,139 | ₩50,380 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,941 | ₩50,941 | ₩50,533 | ₩50,874 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,214 | ₩51,675 | ₩51,121 | ₩51,236 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,553 | ₩50,660 | ₩50,206 | ₩50,418 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,326 | ₩50,340 | ₩50,086 | ₩50,292 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,672 | ₩50,446 | ₩49,672 | ₩50,446 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,577 | ₩49,405 | ₩48,524 | ₩49,158 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,044 | ₩49,165 | ₩48,737 | ₩48,918 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,350 | ₩48,856 | ₩48,030 | ₩48,844 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,951 | ₩48,964 | ₩48,243 | ₩48,668 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,920 | ₩47,402 | ₩45,319 | ₩45,506 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,973 | ₩46,467 | ₩45,615 | ₩46,467 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,598 | ₩45,693 | ₩44,591 | ₩45,573 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,960 | ₩46,387 | ₩45,833 | ₩46,021 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,957 | ₩45,599 | ₩43,957 | ₩45,599 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,545 | ₩44,545 | ₩43,690 | ₩43,810 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,464 | ₩44,518 | ₩44,171 | ₩44,318 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,079 | ₩45,356 | ₩44,511 | ₩44,531 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩46,013 | ₩46,267 | ₩45,840 | ₩46,040 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,092 | ₩45,626 | ₩45,092 | ₩45,332 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,613 | ₩46,426 | ₩45,539 | ₩46,174 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,947 | ₩45,947 | ₩44,732 | ₩44,852 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,399 | ₩46,574 | ₩45,202 | ₩46,574 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,108 | ₩47,162 | ₩46,441 | ₩46,447 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,362 | ₩47,517 | ₩47,242 | ₩47,389 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,708 | ₩47,055 | ₩46,654 | ₩47,055 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,601 | ₩46,737 | ₩45,793 | ₩45,907 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,042 | ₩47,042 | ₩45,933 | ₩46,080 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,442 | ₩47,669 | ₩47,282 | ₩47,656 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,274 | ₩48,217 | ₩47,015 | ₩47,346 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,693 | ₩47,309 | ₩45,386 | ₩47,095 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,973 | ₩46,574 | ₩45,640 | ₩46,186 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,389 | ₩47,447 | ₩46,194 | ₩46,764 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,576 | ₩48,404 | ₩47,415 | ₩48,203 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,322 | ₩47,803 | ₩45,987 | ₩47,402 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,552 | ₩50,433 | ₩49,458 | ₩50,300 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,487 | ₩50,927 | ₩50,446 | ₩50,927 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,461 | ₩51,461 | ₩50,527 | ₩51,087 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,341 | ₩51,368 | ₩51,087 | ₩51,334 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,460 | ₩50,967 | ₩50,386 | ₩50,842 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,193 | ₩50,260 | ₩49,814 | ₩50,166 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,405 | ₩50,406 | ₩49,405 | ₩50,406 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,165 | ₩50,353 | ₩48,978 | ₩50,353 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,392 | ₩49,799 | ₩49,205 | ₩49,619 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,298 | ₩49,338 | ₩48,604 | ₩49,338 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,085 | ₩49,512 | ₩48,684 | ₩49,472 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,993 | ₩49,993 | ₩49,191 | ₩49,525 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,352 | ₩49,779 | ₩49,085 | ₩49,779 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,844 | ₩48,884 | ₩48,564 | ₩48,737 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,283 | ₩48,804 | ₩48,243 | ₩48,604 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,629 | ₩48,350 | ₩47,509 | ₩48,230 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,935 | ₩47,354 | ₩46,828 | ₩47,002 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,070 | ₩48,070 | ₩47,042 | ₩47,202 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,043 | ₩48,136 | ₩47,375 | ₩47,789 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,068 | ₩47,682 | ₩46,868 | ₩47,509 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,404 | ₩48,404 | ₩47,409 | ₩47,616 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,418 | ₩49,418 | ₩48,197 | ₩48,831 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,125 | ₩50,767 | ₩48,751 | ₩49,211 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,457 | ₩48,991 | ₩48,211 | ₩48,586 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,589 | ₩48,250 | ₩47,562 | ₩47,729 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,148 | ₩47,723 | ₩47,082 | ₩47,482 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,108 | ₩47,703 | ₩47,008 | ₩47,326 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,775 | ₩47,128 | ₩46,721 | ₩46,908 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,267 | ₩46,521 | ₩46,120 | ₩46,120 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,387 | ₩46,427 | ₩46,040 | ₩46,414 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,361 | ₩46,548 | ₩45,947 | ₩46,422 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,147 | ₩46,147 | ₩45,867 | ₩46,027 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,187 | ₩46,347 | ₩45,893 | ₩46,147 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,599 | ₩46,367 | ₩45,599 | ₩46,214 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,399 | ₩45,686 | ₩45,271 | ₩45,573 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,266 | ₩45,413 | ₩45,132 | ₩45,413 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,479 | ₩45,518 | ₩45,227 | ₩45,359 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,559 | ₩45,764 | ₩45,493 | ₩45,656 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,972 | ₩45,199 | ₩44,840 | ₩45,092 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,384 | ₩44,671 | ₩44,251 | ₩44,464 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,530 | ₩43,657 | ₩43,438 | ₩43,450 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,503 | ₩43,677 | ₩43,483 | ₩43,557 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,570 | ₩43,570 | ₩43,096 | ₩43,276 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,183 | ₩43,296 | ₩43,116 | ₩43,236 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,876 | ₩43,149 | ₩42,855 | ₩42,996 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,555 | ₩42,962 | ₩42,555 | ₩42,822 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,488 | ₩42,729 | ₩42,488 | ₩42,578 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,195 | ₩42,482 | ₩42,195 | ₩42,301 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,074 | ₩42,301 | ₩42,074 | ₩42,172 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,141 | ₩42,141 | ₩41,460 | ₩41,460 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,914 | ₩41,954 | ₩41,714 | ₩41,861 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,622 | ₩42,622 | ₩42,128 | ₩42,128 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,809 | ₩42,809 | ₩42,168 | ₩42,181 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,782 | ₩42,889 | ₩42,368 | ₩42,675 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,655 | ₩43,156 | ₩42,555 | ₩42,929 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,462 | ₩42,502 | ₩42,261 | ₩42,381 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,655 | ₩42,655 | ₩42,435 | ₩42,448 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,742 | ₩42,892 | ₩42,555 | ₩42,555 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,181 | ₩42,301 | ₩42,181 | ₩42,255 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,168 | ₩42,368 | ₩42,021 | ₩42,235 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,275 | ₩42,275 | ₩41,984 | ₩42,220 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,994 | ₩42,240 | ₩41,994 | ₩42,100 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,034 | ₩42,502 | ₩42,008 | ₩42,136 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,794 | ₩42,201 | ₩41,794 | ₩42,050 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,393 | ₩41,560 | ₩41,193 | ₩41,560 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,220 | ₩41,514 | ₩41,220 | ₩41,511 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,552 | ₩41,180 | ₩40,545 | ₩41,019 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,141 | ₩42,141 | ₩41,098 | ₩41,098 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,783 | ₩42,008 | ₩41,660 | ₩41,750 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,861 | ₩42,061 | ₩41,666 | ₩41,933 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,608 | ₩42,608 | ₩42,128 | ₩42,189 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,475 | ₩42,902 | ₩42,475 | ₩42,649 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,076 | ₩43,076 | ₩42,555 | ₩42,611 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩43,022 | ₩43,062 | ₩42,909 | ₩43,016 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,969 | ₩43,049 | ₩42,876 | ₩42,978 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩43,009 | ₩43,009 | ₩42,608 | ₩42,889 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,874 | ₩42,106 | ₩41,739 | ₩42,106 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,635 | ₩42,635 | ₩42,328 | ₩42,347 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,208 | ₩42,822 | ₩42,208 | ₩42,620 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,582 | ₩42,622 | ₩42,279 | ₩42,279 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,129 | ₩43,276 | ₩43,064 | ₩43,217 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,942 | ₩42,998 | ₩42,835 | ₩42,998 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,982 | ₩43,143 | ₩42,956 | ₩43,018 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,677 | ₩43,677 | ₩43,283 | ₩43,424 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,929 | ₩43,116 | ₩42,929 | ₩43,116 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,383 | ₩43,383 | ₩43,082 | ₩43,171 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,715 | ₩42,742 | ₩42,671 | ₩42,702 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,154 | ₩42,528 | ₩42,154 | ₩42,528 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,181 | ₩42,315 | ₩42,034 | ₩42,195 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,475 | ₩42,475 | ₩42,309 | ₩42,324 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,702 | ₩42,835 | ₩42,528 | ₩42,823 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩42,021 | ₩42,225 | ₩42,021 | ₩42,225 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,422 | ₩42,555 | ₩42,228 | ₩42,297 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,960 | ₩42,114 | ₩41,847 | ₩42,048 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,073 | ₩41,580 | ₩40,979 | ₩41,332 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,634 | ₩41,834 | ₩41,634 | ₩41,727 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩42,001 | ₩42,001 | ₩40,365 | ₩40,465 | -3.66% | 1.1만 |
|---|