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 | ₩54,845 | ₩54,912 | ₩54,632 | ₩54,779 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,672 | ₩54,792 | ₩54,111 | ₩54,552 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,473 | ₩55,793 | ₩55,126 | ₩55,480 | +0.01% | 8만 |
| 2026.10.06 | ₩56,554 | ₩56,554 | ₩56,181 | ₩56,227 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,234 | ₩56,975 | ₩56,234 | ₩56,421 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,486 | ₩55,894 | ₩55,420 | ₩55,713 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,939 | ₩55,166 | ₩54,592 | ₩55,139 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,286 | ₩55,406 | ₩54,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,952 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,526 | ₩55,687 | ₩55,299 | ₩55,660 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,433 | ₩55,653 | ₩54,939 | ₩55,433 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,787 | ₩56,207 | ₩55,687 | ₩56,094 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,673 | ₩55,820 | ₩55,326 | ₩55,580 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,394 | ₩56,394 | ₩55,740 | ₩55,759 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,434 | ₩57,169 | ₩56,287 | ₩57,169 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,247 | ₩56,768 | ₩56,154 | ₩56,675 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩54,992 | ₩55,135 | ₩54,739 | ₩55,135 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,246 | ₩55,500 | ₩55,222 | ₩55,473 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,645 | ₩54,959 | ₩54,044 | ₩54,311 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,498 | ₩54,498 | ₩54,071 | ₩54,285 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,392 | ₩54,845 | ₩54,154 | ₩54,485 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,954 | ₩55,980 | ₩55,736 | ₩55,870 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,513 | ₩55,660 | ₩55,179 | ₩55,473 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,474 | ₩56,695 | ₩56,234 | ₩56,424 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,648 | ₩56,808 | ₩56,518 | ₩56,518 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,526 | ₩56,234 | ₩55,520 | ₩56,234 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,899 | ₩55,246 | ₩54,672 | ₩55,233 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,685 | ₩55,046 | ₩54,685 | ₩55,046 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩55,006 | ₩55,353 | ₩54,605 | ₩54,843 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,126 | ₩55,219 | ₩54,699 | ₩54,923 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,299 | ₩55,299 | ₩54,632 | ₩54,780 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,206 | ₩55,233 | ₩54,872 | ₩55,209 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,952 | ₩55,039 | ₩54,779 | ₩54,779 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,565 | ₩54,966 | ₩54,552 | ₩54,966 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,191 | ₩54,191 | ₩53,777 | ₩53,951 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩55,006 | ₩55,266 | ₩54,725 | ₩54,823 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,138 | ₩54,458 | ₩54,125 | ₩54,348 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,325 | ₩54,325 | ₩53,991 | ₩54,115 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,231 | ₩54,532 | ₩53,764 | ₩53,924 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,326 | ₩55,980 | ₩55,286 | ₩55,444 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,046 | ₩55,246 | ₩54,685 | ₩54,811 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,619 | ₩55,286 | ₩54,619 | ₩54,914 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,605 | ₩54,685 | ₩54,414 | ₩54,557 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,911 | ₩54,044 | ₩53,631 | ₩53,771 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,644 | ₩53,764 | ₩53,417 | ₩53,608 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,991 | ₩53,991 | ₩53,350 | ₩53,898 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩53,016 | ₩53,817 | ₩53,016 | ₩53,458 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,405 | ₩54,412 | ₩53,931 | ₩53,950 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,444 | ₩54,198 | ₩53,444 | ₩54,097 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,149 | ₩52,883 | ₩51,982 | ₩52,775 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,177 | ₩53,177 | ₩52,122 | ₩52,643 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,094 | ₩52,055 | ₩50,867 | ₩51,922 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,440 | ₩50,974 | ₩49,879 | ₩50,010 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,787 | ₩51,374 | ₩50,613 | ₩51,111 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,763 | ₩52,763 | ₩51,748 | ₩52,215 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,763 | ₩52,883 | ₩52,189 | ₩52,322 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,177 | ₩53,617 | ₩52,850 | ₩53,444 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,177 | ₩53,831 | ₩53,177 | ₩53,764 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,497 | ₩53,833 | ₩53,222 | ₩53,833 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,442 | ₩52,683 | ₩52,082 | ₩52,095 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,348 | ₩52,336 | ₩50,867 | ₩52,109 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,910 | ₩53,050 | ₩52,489 | ₩52,616 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,392 | ₩54,392 | ₩53,257 | ₩53,868 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,657 | ₩54,191 | ₩53,644 | ₩54,191 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,844 | ₩53,844 | ₩53,083 | ₩53,243 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,859 | ₩55,226 | ₩54,445 | ₩55,046 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩55,019 | ₩55,313 | ₩54,899 | ₩55,173 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,577 | ₩54,672 | ₩53,577 | ₩54,652 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,325 | ₩54,512 | ₩53,764 | ₩54,044 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,153 | ₩55,760 | ₩55,153 | ₩55,562 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,326 | ₩55,627 | ₩53,604 | ₩54,378 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,380 | ₩55,860 | ₩55,166 | ₩55,259 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,927 | ₩56,935 | ₩55,927 | ₩56,848 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,219 | ₩55,820 | ₩54,632 | ₩55,820 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,912 | ₩55,847 | ₩54,458 | ₩55,680 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩57,022 | ₩57,022 | ₩55,753 | ₩56,307 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,687 | ₩56,087 | ₩55,099 | ₩56,087 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,100 | ₩56,581 | ₩55,700 | ₩55,753 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,291 | ₩59,291 | ₩58,831 | ₩59,171 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,783 | ₩58,383 | ₩57,683 | ₩58,383 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,663 | ₩57,996 | ₩56,741 | ₩56,942 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,302 | ₩57,502 | ₩56,675 | ₩56,701 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,289 | ₩57,609 | ₩57,175 | ₩57,436 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,607 | ₩56,207 | ₩55,299 | ₩55,874 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,084 | ₩55,753 | ₩54,004 | ₩55,641 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,817 | ₩56,781 | ₩53,310 | ₩53,310 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,553 | ₩55,553 | ₩53,137 | ₩54,350 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,592 | ₩54,845 | ₩54,305 | ₩54,418 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,460 | ₩55,460 | ₩53,464 | ₩53,576 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,688 | ₩57,556 | ₩56,568 | ₩57,396 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,437 | ₩58,544 | ₩57,876 | ₩58,397 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,250 | ₩58,744 | ₩58,170 | ₩58,637 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,502 | ₩58,544 | ₩57,436 | ₩58,317 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,915 | ₩56,955 | ₩56,581 | ₩56,715 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,900 | ₩56,768 | ₩55,693 | ₩56,554 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,902 | ₩57,008 | ₩56,114 | ₩56,661 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,980 | ₩56,434 | ₩55,980 | ₩56,368 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,472 | ₩54,632 | ₩54,163 | ₩54,432 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,817 | ₩54,578 | ₩53,677 | ₩54,458 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,816 | ₩53,671 | ₩52,816 | ₩53,624 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,162 | ₩52,963 | ₩51,801 | ₩52,603 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,777 | ₩53,811 | ₩52,843 | ₩53,404 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,457 | ₩53,668 | ₩53,198 | ₩53,444 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,886 | ₩55,433 | ₩54,845 | ₩55,279 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,552 | ₩55,153 | ₩54,338 | ₩54,952 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,218 | ₩54,372 | ₩53,130 | ₩53,831 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,246 | ₩55,740 | ₩55,246 | ₩55,611 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,832 | ₩55,313 | ₩54,832 | ₩55,287 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,926 | ₩54,926 | ₩54,185 | ₩54,213 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,672 | ₩55,119 | ₩54,392 | ₩55,113 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,030 | ₩53,550 | ₩53,030 | ₩53,349 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,576 | ₩52,763 | ₩52,002 | ₩52,389 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,828 | ₩52,442 | ₩51,828 | ₩52,122 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,321 | ₩51,982 | ₩51,074 | ₩51,982 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,094 | ₩51,174 | ₩50,787 | ₩51,020 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,814 | ₩51,161 | ₩50,720 | ₩51,127 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,441 | ₩51,601 | ₩51,254 | ₩51,381 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,081 | ₩51,508 | ₩51,027 | ₩51,334 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,720 | ₩50,887 | ₩50,019 | ₩50,340 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,920 | ₩51,401 | ₩50,854 | ₩51,308 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,900 | ₩51,040 | ₩50,133 | ₩50,373 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,934 | ₩50,934 | ₩50,526 | ₩50,867 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,207 | ₩51,668 | ₩51,114 | ₩51,229 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,547 | ₩50,653 | ₩50,199 | ₩50,412 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,320 | ₩50,333 | ₩50,079 | ₩50,285 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,665 | ₩50,440 | ₩49,665 | ₩50,440 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,571 | ₩49,398 | ₩48,517 | ₩49,151 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,038 | ₩49,158 | ₩48,731 | ₩48,911 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,344 | ₩48,850 | ₩48,023 | ₩48,838 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,944 | ₩48,958 | ₩48,237 | ₩48,661 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,914 | ₩47,396 | ₩45,313 | ₩45,500 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,967 | ₩46,461 | ₩45,609 | ₩46,461 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,592 | ₩45,687 | ₩44,585 | ₩45,567 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,954 | ₩46,381 | ₩45,827 | ₩46,015 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,951 | ₩45,593 | ₩43,951 | ₩45,593 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,539 | ₩44,539 | ₩43,684 | ₩43,804 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,458 | ₩44,512 | ₩44,165 | ₩44,312 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,073 | ₩45,350 | ₩44,505 | ₩44,525 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩46,007 | ₩46,261 | ₩45,834 | ₩46,034 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,086 | ₩45,620 | ₩45,086 | ₩45,326 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,607 | ₩46,420 | ₩45,533 | ₩46,167 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,940 | ₩45,940 | ₩44,726 | ₩44,846 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,393 | ₩46,568 | ₩45,195 | ₩46,568 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,102 | ₩47,155 | ₩46,434 | ₩46,441 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,356 | ₩47,511 | ₩47,235 | ₩47,382 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,701 | ₩47,049 | ₩46,648 | ₩47,049 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,595 | ₩46,731 | ₩45,787 | ₩45,900 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,035 | ₩47,035 | ₩45,927 | ₩46,074 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,436 | ₩47,663 | ₩47,276 | ₩47,649 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,268 | ₩48,210 | ₩47,009 | ₩47,340 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,687 | ₩47,302 | ₩45,380 | ₩47,089 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,967 | ₩46,568 | ₩45,633 | ₩46,179 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,382 | ₩47,441 | ₩46,187 | ₩46,758 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,569 | ₩48,397 | ₩47,409 | ₩48,197 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,316 | ₩47,796 | ₩45,980 | ₩47,396 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,545 | ₩50,426 | ₩49,452 | ₩50,293 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,480 | ₩50,920 | ₩50,440 | ₩50,920 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,454 | ₩51,454 | ₩50,520 | ₩51,081 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,334 | ₩51,361 | ₩51,081 | ₩51,328 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,453 | ₩50,960 | ₩50,380 | ₩50,835 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,186 | ₩50,253 | ₩49,807 | ₩50,159 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,398 | ₩50,400 | ₩49,398 | ₩50,400 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,158 | ₩50,346 | ₩48,971 | ₩50,346 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,385 | ₩49,792 | ₩49,198 | ₩49,612 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,292 | ₩49,332 | ₩48,597 | ₩49,332 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,078 | ₩49,505 | ₩48,677 | ₩49,465 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,986 | ₩49,986 | ₩49,185 | ₩49,518 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,345 | ₩49,772 | ₩49,078 | ₩49,772 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,838 | ₩48,878 | ₩48,557 | ₩48,731 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,277 | ₩48,798 | ₩48,237 | ₩48,597 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,623 | ₩48,344 | ₩47,503 | ₩48,223 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,928 | ₩47,348 | ₩46,822 | ₩46,995 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,063 | ₩48,063 | ₩47,035 | ₩47,195 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,037 | ₩48,130 | ₩47,369 | ₩47,783 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,062 | ₩47,676 | ₩46,862 | ₩47,503 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,397 | ₩48,397 | ₩47,402 | ₩47,609 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,412 | ₩49,412 | ₩48,190 | ₩48,824 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,118 | ₩50,760 | ₩48,744 | ₩49,205 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,450 | ₩48,984 | ₩48,205 | ₩48,580 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,583 | ₩48,243 | ₩47,556 | ₩47,723 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,142 | ₩47,716 | ₩47,075 | ₩47,476 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,102 | ₩47,696 | ₩47,002 | ₩47,320 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,768 | ₩47,122 | ₩46,715 | ₩46,902 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,261 | ₩46,515 | ₩46,114 | ₩46,114 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,381 | ₩46,421 | ₩46,034 | ₩46,408 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,354 | ₩46,541 | ₩45,940 | ₩46,416 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,141 | ₩46,141 | ₩45,860 | ₩46,021 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,181 | ₩46,341 | ₩45,887 | ₩46,141 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,593 | ₩46,361 | ₩45,593 | ₩46,207 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,393 | ₩45,680 | ₩45,265 | ₩45,567 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,260 | ₩45,406 | ₩45,126 | ₩45,406 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,473 | ₩45,512 | ₩45,221 | ₩45,353 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,553 | ₩45,758 | ₩45,487 | ₩45,649 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,966 | ₩45,193 | ₩44,834 | ₩45,086 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,378 | ₩44,665 | ₩44,245 | ₩44,458 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,524 | ₩43,651 | ₩43,432 | ₩43,444 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,497 | ₩43,671 | ₩43,477 | ₩43,551 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,564 | ₩43,564 | ₩43,090 | ₩43,270 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,177 | ₩43,290 | ₩43,110 | ₩43,230 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,870 | ₩43,143 | ₩42,850 | ₩42,990 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,549 | ₩42,957 | ₩42,549 | ₩42,816 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,483 | ₩42,723 | ₩42,483 | ₩42,572 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,189 | ₩42,476 | ₩42,189 | ₩42,296 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,069 | ₩42,296 | ₩42,069 | ₩42,166 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,135 | ₩42,135 | ₩41,455 | ₩41,455 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,908 | ₩41,949 | ₩41,708 | ₩41,855 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,616 | ₩42,616 | ₩42,122 | ₩42,122 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,803 | ₩42,803 | ₩42,162 | ₩42,175 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,776 | ₩42,883 | ₩42,362 | ₩42,669 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,649 | ₩43,150 | ₩42,549 | ₩42,923 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,456 | ₩42,496 | ₩42,256 | ₩42,376 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,649 | ₩42,649 | ₩42,429 | ₩42,443 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,736 | ₩42,886 | ₩42,549 | ₩42,549 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,175 | ₩42,296 | ₩42,175 | ₩42,249 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,162 | ₩42,362 | ₩42,015 | ₩42,229 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,269 | ₩42,269 | ₩41,978 | ₩42,214 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,989 | ₩42,234 | ₩41,989 | ₩42,094 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,029 | ₩42,496 | ₩42,002 | ₩42,130 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,788 | ₩42,196 | ₩41,788 | ₩42,045 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,388 | ₩41,555 | ₩41,188 | ₩41,555 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,214 | ₩41,508 | ₩41,214 | ₩41,505 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,547 | ₩41,174 | ₩40,540 | ₩41,014 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,135 | ₩42,135 | ₩41,093 | ₩41,093 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,778 | ₩42,002 | ₩41,655 | ₩41,744 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,855 | ₩42,055 | ₩41,660 | ₩41,927 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,603 | ₩42,603 | ₩42,122 | ₩42,184 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,469 | ₩42,896 | ₩42,469 | ₩42,643 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,070 | ₩43,070 | ₩42,549 | ₩42,605 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩43,017 | ₩43,057 | ₩42,903 | ₩43,010 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,963 | ₩43,043 | ₩42,870 | ₩42,973 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩43,003 | ₩43,003 | ₩42,603 | ₩42,883 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,868 | ₩42,101 | ₩41,734 | ₩42,101 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,629 | ₩42,629 | ₩42,322 | ₩42,341 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,202 | ₩42,816 | ₩42,202 | ₩42,615 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,576 | ₩42,616 | ₩42,273 | ₩42,273 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,123 | ₩43,270 | ₩43,058 | ₩43,212 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,936 | ₩42,993 | ₩42,830 | ₩42,993 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,977 | ₩43,137 | ₩42,950 | ₩43,013 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,671 | ₩43,671 | ₩43,277 | ₩43,418 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,923 | ₩43,110 | ₩42,923 | ₩43,110 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,377 | ₩43,377 | ₩43,077 | ₩43,165 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,710 | ₩42,736 | ₩42,665 | ₩42,696 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,149 | ₩42,523 | ₩42,149 | ₩42,523 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,175 | ₩42,309 | ₩42,029 | ₩42,189 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,469 | ₩42,469 | ₩42,304 | ₩42,318 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,696 | ₩42,830 | ₩42,523 | ₩42,818 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩42,015 | ₩42,220 | ₩42,015 | ₩42,220 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,416 | ₩42,549 | ₩42,222 | ₩42,292 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,954 | ₩42,109 | ₩41,842 | ₩42,042 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,067 | ₩41,575 | ₩40,974 | ₩41,326 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,628 | ₩41,828 | ₩41,628 | ₩41,722 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩41,995 | ₩41,995 | ₩40,360 | ₩40,460 | -3.66% | 1.1만 |
|---|