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 | ₩54,826 | ₩54,893 | ₩54,613 | ₩54,759 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,653 | ₩54,773 | ₩54,092 | ₩54,533 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,453 | ₩55,774 | ₩55,106 | ₩55,460 | +0.01% | 8만 |
| 2026.10.06 | ₩56,535 | ₩56,535 | ₩56,161 | ₩56,208 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,214 | ₩56,955 | ₩56,214 | ₩56,401 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,467 | ₩55,874 | ₩55,400 | ₩55,694 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,920 | ₩55,146 | ₩54,573 | ₩55,120 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,267 | ₩55,387 | ₩54,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,933 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,507 | ₩55,667 | ₩55,280 | ₩55,640 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,413 | ₩55,634 | ₩54,920 | ₩55,413 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,767 | ₩56,187 | ₩55,667 | ₩56,074 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,654 | ₩55,800 | ₩55,307 | ₩55,560 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,374 | ₩56,374 | ₩55,720 | ₩55,739 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,414 | ₩57,148 | ₩56,268 | ₩57,148 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,228 | ₩56,748 | ₩56,134 | ₩56,655 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩54,973 | ₩55,116 | ₩54,719 | ₩55,116 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,227 | ₩55,480 | ₩55,203 | ₩55,453 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,626 | ₩54,940 | ₩54,025 | ₩54,292 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,479 | ₩54,479 | ₩54,052 | ₩54,266 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,372 | ₩54,826 | ₩54,135 | ₩54,466 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,934 | ₩55,961 | ₩55,716 | ₩55,850 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,494 | ₩55,640 | ₩55,160 | ₩55,453 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,454 | ₩56,675 | ₩56,214 | ₩56,404 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,628 | ₩56,788 | ₩56,498 | ₩56,498 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,507 | ₩56,214 | ₩55,500 | ₩56,214 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,880 | ₩55,227 | ₩54,653 | ₩55,213 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,666 | ₩55,026 | ₩54,666 | ₩55,026 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩54,986 | ₩55,333 | ₩54,586 | ₩54,824 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,106 | ₩55,200 | ₩54,679 | ₩54,904 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,280 | ₩55,280 | ₩54,613 | ₩54,761 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,187 | ₩55,213 | ₩54,853 | ₩55,189 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,933 | ₩55,020 | ₩54,759 | ₩54,759 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,546 | ₩54,946 | ₩54,533 | ₩54,946 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,172 | ₩54,172 | ₩53,758 | ₩53,932 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩54,986 | ₩55,247 | ₩54,706 | ₩54,804 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,119 | ₩54,439 | ₩54,105 | ₩54,328 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,306 | ₩54,306 | ₩53,972 | ₩54,096 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,212 | ₩54,513 | ₩53,745 | ₩53,905 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,307 | ₩55,961 | ₩55,267 | ₩55,424 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,026 | ₩55,227 | ₩54,666 | ₩54,791 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,599 | ₩55,267 | ₩54,599 | ₩54,894 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,586 | ₩54,666 | ₩54,395 | ₩54,538 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,892 | ₩54,025 | ₩53,612 | ₩53,752 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,625 | ₩53,745 | ₩53,398 | ₩53,589 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,972 | ₩53,972 | ₩53,331 | ₩53,879 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩52,998 | ₩53,799 | ₩52,998 | ₩53,440 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,386 | ₩54,392 | ₩53,912 | ₩53,931 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,425 | ₩54,179 | ₩53,425 | ₩54,077 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,130 | ₩52,864 | ₩51,963 | ₩52,756 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,158 | ₩53,158 | ₩52,104 | ₩52,624 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,076 | ₩52,037 | ₩50,849 | ₩51,903 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,422 | ₩50,956 | ₩49,861 | ₩49,992 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,769 | ₩51,356 | ₩50,595 | ₩51,093 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,744 | ₩52,744 | ₩51,730 | ₩52,197 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,744 | ₩52,864 | ₩52,170 | ₩52,304 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,158 | ₩53,598 | ₩52,831 | ₩53,425 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,158 | ₩53,812 | ₩53,158 | ₩53,745 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,478 | ₩53,815 | ₩53,203 | ₩53,815 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,424 | ₩52,664 | ₩52,064 | ₩52,077 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,329 | ₩52,317 | ₩50,849 | ₩52,090 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,891 | ₩53,031 | ₩52,471 | ₩52,597 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,372 | ₩54,372 | ₩53,238 | ₩53,849 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,638 | ₩54,172 | ₩53,625 | ₩54,172 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,825 | ₩53,825 | ₩53,064 | ₩53,225 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,840 | ₩55,207 | ₩54,426 | ₩55,026 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩55,000 | ₩55,293 | ₩54,880 | ₩55,153 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,558 | ₩54,653 | ₩53,558 | ₩54,633 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,306 | ₩54,493 | ₩53,745 | ₩54,025 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,133 | ₩55,740 | ₩55,133 | ₩55,543 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,307 | ₩55,607 | ₩53,585 | ₩54,359 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,360 | ₩55,841 | ₩55,146 | ₩55,240 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,907 | ₩56,915 | ₩55,907 | ₩56,828 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,200 | ₩55,800 | ₩54,613 | ₩55,800 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,893 | ₩55,827 | ₩54,439 | ₩55,660 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩57,002 | ₩57,002 | ₩55,734 | ₩56,288 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,667 | ₩56,067 | ₩55,080 | ₩56,067 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,081 | ₩56,561 | ₩55,680 | ₩55,734 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,270 | ₩59,270 | ₩58,810 | ₩59,150 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,762 | ₩58,363 | ₩57,662 | ₩58,363 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,642 | ₩57,976 | ₩56,721 | ₩56,922 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,282 | ₩57,482 | ₩56,655 | ₩56,681 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,269 | ₩57,589 | ₩57,155 | ₩57,415 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,587 | ₩56,187 | ₩55,280 | ₩55,854 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,065 | ₩55,734 | ₩53,985 | ₩55,622 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,799 | ₩56,761 | ₩53,291 | ₩53,291 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,534 | ₩55,534 | ₩53,118 | ₩54,331 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,573 | ₩54,826 | ₩54,286 | ₩54,399 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,440 | ₩55,440 | ₩53,445 | ₩53,557 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,668 | ₩57,535 | ₩56,548 | ₩57,375 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,416 | ₩58,523 | ₩57,856 | ₩58,376 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,229 | ₩58,723 | ₩58,149 | ₩58,617 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,482 | ₩58,523 | ₩57,415 | ₩58,296 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,895 | ₩56,935 | ₩56,561 | ₩56,695 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,881 | ₩56,748 | ₩55,674 | ₩56,535 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,882 | ₩56,988 | ₩56,094 | ₩56,641 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,961 | ₩56,414 | ₩55,961 | ₩56,348 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,452 | ₩54,613 | ₩54,144 | ₩54,412 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,799 | ₩54,559 | ₩53,658 | ₩54,439 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,798 | ₩53,652 | ₩52,798 | ₩53,605 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,144 | ₩52,944 | ₩51,783 | ₩52,584 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,758 | ₩53,792 | ₩52,824 | ₩53,385 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,438 | ₩53,649 | ₩53,179 | ₩53,425 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,866 | ₩55,413 | ₩54,826 | ₩55,260 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,533 | ₩55,133 | ₩54,319 | ₩54,933 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,199 | ₩54,352 | ₩53,111 | ₩53,812 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,227 | ₩55,720 | ₩55,227 | ₩55,591 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,813 | ₩55,293 | ₩54,813 | ₩55,268 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,906 | ₩54,906 | ₩54,166 | ₩54,194 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,653 | ₩55,100 | ₩54,372 | ₩55,093 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,011 | ₩53,532 | ₩53,011 | ₩53,330 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,557 | ₩52,744 | ₩51,983 | ₩52,370 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,810 | ₩52,424 | ₩51,810 | ₩52,104 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,303 | ₩51,963 | ₩51,056 | ₩51,963 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,076 | ₩51,156 | ₩50,769 | ₩51,003 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,796 | ₩51,143 | ₩50,702 | ₩51,109 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,423 | ₩51,583 | ₩51,236 | ₩51,363 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,063 | ₩51,490 | ₩51,009 | ₩51,316 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,702 | ₩50,869 | ₩50,002 | ₩50,322 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,902 | ₩51,383 | ₩50,836 | ₩51,289 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,882 | ₩51,023 | ₩50,115 | ₩50,355 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,916 | ₩50,916 | ₩50,509 | ₩50,849 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,189 | ₩51,650 | ₩51,096 | ₩51,211 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,529 | ₩50,635 | ₩50,182 | ₩50,394 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,302 | ₩50,315 | ₩50,062 | ₩50,267 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,648 | ₩50,422 | ₩49,648 | ₩50,422 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,553 | ₩49,381 | ₩48,500 | ₩49,134 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,021 | ₩49,141 | ₩48,714 | ₩48,894 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,327 | ₩48,832 | ₩48,006 | ₩48,820 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,927 | ₩48,941 | ₩48,220 | ₩48,644 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,898 | ₩47,379 | ₩45,297 | ₩45,484 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,951 | ₩46,445 | ₩45,593 | ₩46,445 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,576 | ₩45,671 | ₩44,570 | ₩45,551 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,938 | ₩46,365 | ₩45,811 | ₩45,999 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,936 | ₩45,577 | ₩43,936 | ₩45,577 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,523 | ₩44,523 | ₩43,669 | ₩43,789 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,443 | ₩44,496 | ₩44,149 | ₩44,296 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,057 | ₩45,334 | ₩44,490 | ₩44,510 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩45,991 | ₩46,245 | ₩45,818 | ₩46,018 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,070 | ₩45,604 | ₩45,070 | ₩45,310 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,591 | ₩46,403 | ₩45,517 | ₩46,151 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,924 | ₩45,924 | ₩44,710 | ₩44,830 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,377 | ₩46,552 | ₩45,180 | ₩46,552 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,085 | ₩47,139 | ₩46,418 | ₩46,425 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,339 | ₩47,494 | ₩47,219 | ₩47,366 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,685 | ₩47,032 | ₩46,632 | ₩47,032 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,578 | ₩46,714 | ₩45,771 | ₩45,884 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,019 | ₩47,019 | ₩45,911 | ₩46,058 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,419 | ₩47,646 | ₩47,259 | ₩47,633 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,251 | ₩48,193 | ₩46,992 | ₩47,323 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,671 | ₩47,286 | ₩45,364 | ₩47,072 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,951 | ₩46,552 | ₩45,617 | ₩46,163 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,366 | ₩47,424 | ₩46,171 | ₩46,741 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,553 | ₩48,380 | ₩47,392 | ₩48,180 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,299 | ₩47,779 | ₩45,964 | ₩47,379 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,528 | ₩50,409 | ₩49,434 | ₩50,275 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,462 | ₩50,902 | ₩50,422 | ₩50,902 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,436 | ₩51,436 | ₩50,502 | ₩51,063 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,316 | ₩51,343 | ₩51,063 | ₩51,309 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,435 | ₩50,942 | ₩50,362 | ₩50,817 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,168 | ₩50,235 | ₩49,789 | ₩50,142 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,381 | ₩50,382 | ₩49,381 | ₩50,382 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,141 | ₩50,329 | ₩48,954 | ₩50,329 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,368 | ₩49,775 | ₩49,181 | ₩49,594 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,274 | ₩49,314 | ₩48,580 | ₩49,314 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,061 | ₩49,488 | ₩48,660 | ₩49,448 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,968 | ₩49,968 | ₩49,167 | ₩49,501 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,328 | ₩49,755 | ₩49,061 | ₩49,755 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,820 | ₩48,860 | ₩48,540 | ₩48,714 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,260 | ₩48,780 | ₩48,220 | ₩48,580 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,606 | ₩48,327 | ₩47,486 | ₩48,206 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,912 | ₩47,331 | ₩46,805 | ₩46,979 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,046 | ₩48,046 | ₩47,019 | ₩47,179 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,020 | ₩48,113 | ₩47,352 | ₩47,766 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,045 | ₩47,659 | ₩46,845 | ₩47,486 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,380 | ₩48,380 | ₩47,386 | ₩47,593 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,394 | ₩49,394 | ₩48,173 | ₩48,807 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,101 | ₩50,742 | ₩48,727 | ₩49,187 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,433 | ₩48,967 | ₩48,188 | ₩48,563 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,566 | ₩48,226 | ₩47,539 | ₩47,706 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,125 | ₩47,699 | ₩47,059 | ₩47,459 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,085 | ₩47,679 | ₩46,985 | ₩47,303 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,752 | ₩47,105 | ₩46,698 | ₩46,885 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,245 | ₩46,498 | ₩46,098 | ₩46,098 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,365 | ₩46,405 | ₩46,018 | ₩46,391 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,338 | ₩46,525 | ₩45,924 | ₩46,399 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,124 | ₩46,124 | ₩45,844 | ₩46,004 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,165 | ₩46,325 | ₩45,871 | ₩46,124 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,577 | ₩46,345 | ₩45,577 | ₩46,191 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,377 | ₩45,664 | ₩45,249 | ₩45,551 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,244 | ₩45,390 | ₩45,110 | ₩45,390 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,457 | ₩45,496 | ₩45,205 | ₩45,337 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,537 | ₩45,741 | ₩45,471 | ₩45,633 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,950 | ₩45,177 | ₩44,818 | ₩45,070 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,363 | ₩44,650 | ₩44,229 | ₩44,443 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,509 | ₩43,635 | ₩43,417 | ₩43,429 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,482 | ₩43,655 | ₩43,462 | ₩43,535 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,549 | ₩43,549 | ₩43,075 | ₩43,255 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,162 | ₩43,275 | ₩43,095 | ₩43,215 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,855 | ₩43,128 | ₩42,835 | ₩42,975 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,534 | ₩42,941 | ₩42,534 | ₩42,801 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,468 | ₩42,708 | ₩42,468 | ₩42,557 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,174 | ₩42,461 | ₩42,174 | ₩42,281 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,054 | ₩42,281 | ₩42,054 | ₩42,151 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,121 | ₩42,121 | ₩41,440 | ₩41,440 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,894 | ₩41,934 | ₩41,694 | ₩41,840 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,601 | ₩42,601 | ₩42,107 | ₩42,107 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,788 | ₩42,788 | ₩42,147 | ₩42,161 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,761 | ₩42,868 | ₩42,347 | ₩42,654 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,634 | ₩43,135 | ₩42,534 | ₩42,908 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,441 | ₩42,481 | ₩42,241 | ₩42,361 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,634 | ₩42,634 | ₩42,414 | ₩42,428 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,721 | ₩42,871 | ₩42,534 | ₩42,534 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,161 | ₩42,281 | ₩42,161 | ₩42,234 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,147 | ₩42,347 | ₩42,000 | ₩42,214 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,254 | ₩42,254 | ₩41,963 | ₩42,199 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,974 | ₩42,219 | ₩41,974 | ₩42,079 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,014 | ₩42,481 | ₩41,987 | ₩42,115 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,774 | ₩42,181 | ₩41,774 | ₩42,030 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,373 | ₩41,540 | ₩41,173 | ₩41,540 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,200 | ₩41,493 | ₩41,200 | ₩41,491 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,532 | ₩41,160 | ₩40,526 | ₩41,000 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,121 | ₩42,121 | ₩41,078 | ₩41,078 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,763 | ₩41,987 | ₩41,640 | ₩41,730 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,840 | ₩42,041 | ₩41,645 | ₩41,912 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,588 | ₩42,588 | ₩42,107 | ₩42,169 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,454 | ₩42,881 | ₩42,454 | ₩42,628 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,055 | ₩43,055 | ₩42,534 | ₩42,590 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩43,001 | ₩43,041 | ₩42,888 | ₩42,995 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,948 | ₩43,028 | ₩42,855 | ₩42,957 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩42,988 | ₩42,988 | ₩42,588 | ₩42,868 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,854 | ₩42,086 | ₩41,719 | ₩42,086 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,614 | ₩42,614 | ₩42,307 | ₩42,326 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,187 | ₩42,801 | ₩42,187 | ₩42,600 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,561 | ₩42,601 | ₩42,258 | ₩42,258 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,108 | ₩43,255 | ₩43,043 | ₩43,196 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,921 | ₩42,977 | ₩42,815 | ₩42,977 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,961 | ₩43,122 | ₩42,935 | ₩42,997 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,655 | ₩43,655 | ₩43,262 | ₩43,403 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,908 | ₩43,095 | ₩42,908 | ₩43,095 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,362 | ₩43,362 | ₩43,062 | ₩43,150 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,694 | ₩42,721 | ₩42,650 | ₩42,681 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,134 | ₩42,508 | ₩42,134 | ₩42,508 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,161 | ₩42,294 | ₩42,014 | ₩42,174 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,454 | ₩42,454 | ₩42,289 | ₩42,303 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,681 | ₩42,815 | ₩42,508 | ₩42,803 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩42,000 | ₩42,205 | ₩42,000 | ₩42,205 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,401 | ₩42,534 | ₩42,207 | ₩42,277 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,939 | ₩42,094 | ₩41,827 | ₩42,027 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,053 | ₩41,560 | ₩40,959 | ₩41,312 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,613 | ₩41,814 | ₩41,613 | ₩41,707 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩41,980 | ₩41,980 | ₩40,346 | ₩40,446 | -3.66% | 1.1만 |
|---|