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 | ₩54,843 | ₩54,910 | ₩54,630 | ₩54,777 | -0.12% | 1.7만 |
| 2026.10.08 | ₩54,670 | ₩54,790 | ₩54,109 | ₩54,550 | -0.22% | 3.1만 |
| 2026.10.07 | ₩55,471 | ₩55,791 | ₩55,124 | ₩55,478 | +0.01% | 8만 |
| 2026.10.06 | ₩56,552 | ₩56,552 | ₩56,178 | ₩56,225 | -0.58% | 15.6만 |
| 2026.10.05 | ₩56,232 | ₩56,973 | ₩56,232 | ₩56,419 | +0.33% | 3.8만 |
| 2026.10.02 | ₩55,484 | ₩55,891 | ₩55,418 | ₩55,711 | +0.41% | 7.5만 |
| 2026.10.01 | ₩54,937 | ₩55,164 | ₩54,590 | ₩55,137 | +0.36% | 2.5만 |
| 2026.09.30 | ₩55,284 | ₩55,404 | ₩54,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,950 |
| -0.60% |
| 5.2만 |
| 2026.09.29 | ₩55,524 | ₩55,685 | ₩55,297 | ₩55,658 | +0.24% | 2.6만 |
|---|
| 2026.09.28 | ₩55,431 | ₩55,651 | ₩54,937 | ₩55,431 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩55,785 | ₩56,205 | ₩55,685 | ₩56,092 | +0.55% | 4.3만 |
|---|
| 2026.09.24 | ₩55,671 | ₩55,818 | ₩55,324 | ₩55,578 | -0.17% | 7.6만 |
|---|
| 2026.09.23 | ₩56,392 | ₩56,392 | ₩55,738 | ₩55,757 | -1.13% | 2.8만 |
|---|
| 2026.09.22 | ₩56,432 | ₩57,166 | ₩56,285 | ₩57,166 | +1.30% | 3.7만 |
|---|
| 2026.09.21 | ₩56,245 | ₩56,766 | ₩56,152 | ₩56,672 | +0.76% | 5.3만 |
|---|
| 2026.09.18 | ₩54,990 | ₩55,133 | ₩54,737 | ₩55,133 | +0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩55,244 | ₩55,498 | ₩55,220 | ₩55,471 | +0.41% | 3만 |
|---|
| 2026.09.16 | ₩54,643 | ₩54,957 | ₩54,042 | ₩54,309 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩54,496 | ₩54,496 | ₩54,069 | ₩54,283 | -0.39% | 3.6만 |
|---|
| 2026.09.14 | ₩54,390 | ₩54,843 | ₩54,152 | ₩54,483 | +0.17% | 2.7만 |
|---|
| 2026.09.11 | ₩55,952 | ₩55,978 | ₩55,734 | ₩55,867 | -0.15% | 3.2만 |
|---|
| 2026.09.10 | ₩55,511 | ₩55,658 | ₩55,177 | ₩55,471 | -0.07% | 3.6만 |
|---|
| 2026.09.09 | ₩56,472 | ₩56,692 | ₩56,232 | ₩56,421 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩56,646 | ₩56,806 | ₩56,516 | ₩56,516 | -0.23% | 3.7만 |
|---|
| 2026.09.04 | ₩55,524 | ₩56,232 | ₩55,518 | ₩56,232 | +1.27% | 2.4만 |
|---|
| 2026.09.03 | ₩54,897 | ₩55,244 | ₩54,670 | ₩55,231 | +0.61% | 2.1만 |
|---|
| 2026.09.02 | ₩54,683 | ₩55,044 | ₩54,683 | ₩55,044 | +0.66% | 2.4만 |
|---|
| 2026.09.01 | ₩55,004 | ₩55,351 | ₩54,603 | ₩54,841 | -0.30% | 4.1만 |
|---|
| 2026.08.31 | ₩55,124 | ₩55,217 | ₩54,697 | ₩54,921 | -0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩55,297 | ₩55,297 | ₩54,630 | ₩54,778 | -0.94% | 2.5만 |
|---|
| 2026.08.27 | ₩55,204 | ₩55,231 | ₩54,870 | ₩55,207 | +0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩54,950 | ₩55,037 | ₩54,777 | ₩54,777 | -0.32% | 3.9만 |
|---|
| 2026.08.25 | ₩54,563 | ₩54,964 | ₩54,550 | ₩54,964 | +0.73% | 2.3만 |
|---|
| 2026.08.24 | ₩54,189 | ₩54,189 | ₩53,775 | ₩53,949 | -0.44% | 3.9만 |
|---|
| 2026.08.21 | ₩55,004 | ₩55,264 | ₩54,723 | ₩54,821 | -0.33% | 2.5만 |
|---|
| 2026.08.20 | ₩54,136 | ₩54,456 | ₩54,123 | ₩54,345 | +0.39% | 4.5만 |
|---|
| 2026.08.19 | ₩54,323 | ₩54,323 | ₩53,989 | ₩54,113 | -0.39% | 3.5만 |
|---|
| 2026.08.18 | ₩54,229 | ₩54,530 | ₩53,762 | ₩53,922 | -0.57% | 6.2만 |
|---|
| 2026.08.17 | ₩55,324 | ₩55,978 | ₩55,284 | ₩55,442 | +0.21% | 7.6만 |
|---|
| 2026.08.14 | ₩55,044 | ₩55,244 | ₩54,683 | ₩54,809 | -0.43% | 2.5만 |
|---|
| 2026.08.13 | ₩54,616 | ₩55,284 | ₩54,616 | ₩54,912 | +0.54% | 3.1만 |
|---|
| 2026.08.12 | ₩54,603 | ₩54,683 | ₩54,412 | ₩54,555 | -0.09% | 2.3만 |
|---|
| 2026.08.11 | ₩53,909 | ₩54,042 | ₩53,629 | ₩53,769 | -0.26% | 2.8만 |
|---|
| 2026.08.10 | ₩53,642 | ₩53,762 | ₩53,415 | ₩53,606 | -0.07% | 6.6만 |
|---|
| 2026.08.07 | ₩53,989 | ₩53,989 | ₩53,348 | ₩53,896 | -0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩53,014 | ₩53,815 | ₩53,014 | ₩53,456 | +0.83% | 4.5만 |
|---|
| 2026.08.05 | ₩54,403 | ₩54,410 | ₩53,929 | ₩53,948 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩53,442 | ₩54,196 | ₩53,442 | ₩54,094 | +1.22% | 4만 |
|---|
| 2026.08.03 | ₩52,147 | ₩52,881 | ₩51,980 | ₩52,773 | +1.20% | 3.3만 |
|---|
| 2026.07.31 | ₩53,175 | ₩53,175 | ₩52,120 | ₩52,641 | -1.00% | 3.9만 |
|---|
| 2026.07.30 | ₩51,092 | ₩52,053 | ₩50,865 | ₩51,920 | +1.62% | 2.4만 |
|---|
| 2026.07.29 | ₩50,438 | ₩50,972 | ₩49,877 | ₩50,008 | -0.85% | 3.5만 |
|---|
| 2026.07.28 | ₩50,785 | ₩51,372 | ₩50,611 | ₩51,109 | +0.64% | 5.6만 |
|---|
| 2026.07.27 | ₩52,761 | ₩52,761 | ₩51,746 | ₩52,213 | -1.04% | 3.2만 |
|---|
| 2026.07.24 | ₩52,761 | ₩52,881 | ₩52,187 | ₩52,320 | -0.84% | 2.5만 |
|---|
| 2026.07.23 | ₩53,175 | ₩53,615 | ₩52,848 | ₩53,442 | +0.50% | 4.7만 |
|---|
| 2026.07.22 | ₩53,175 | ₩53,829 | ₩53,175 | ₩53,762 | +1.10% | 4.8만 |
|---|
| 2026.07.21 | ₩53,495 | ₩53,831 | ₩53,220 | ₩53,831 | +0.63% | 2.4만 |
|---|
| 2026.07.20 | ₩52,440 | ₩52,681 | ₩52,080 | ₩52,093 | -0.66% | 2.9만 |
|---|
| 2026.07.17 | ₩51,346 | ₩52,334 | ₩50,865 | ₩52,107 | +1.48% | 4.5만 |
|---|
| 2026.07.16 | ₩52,908 | ₩53,048 | ₩52,487 | ₩52,614 | -0.56% | 3.1만 |
|---|
| 2026.07.15 | ₩54,390 | ₩54,390 | ₩53,255 | ₩53,866 | -0.96% | 4.3만 |
|---|
| 2026.07.14 | ₩53,655 | ₩54,189 | ₩53,642 | ₩54,189 | +1.00% | 4.1만 |
|---|
| 2026.07.13 | ₩53,842 | ₩53,842 | ₩53,081 | ₩53,241 | -1.12% | 7.6만 |
|---|
| 2026.07.10 | ₩54,857 | ₩55,224 | ₩54,443 | ₩55,044 | +0.34% | 5.3만 |
|---|
| 2026.07.09 | ₩55,017 | ₩55,311 | ₩54,897 | ₩55,171 | +0.28% | 4.1만 |
|---|
| 2026.07.08 | ₩53,575 | ₩54,670 | ₩53,575 | ₩54,650 | +2.01% | 8.5만 |
|---|
| 2026.07.07 | ₩54,323 | ₩54,510 | ₩53,762 | ₩54,042 | -0.52% | 13.7만 |
|---|
| 2026.07.06 | ₩55,151 | ₩55,758 | ₩55,151 | ₩55,560 | +0.74% | 3.3만 |
|---|
| 2026.07.02 | ₩55,324 | ₩55,624 | ₩53,602 | ₩54,376 | -1.71% | 5.3만 |
|---|
| 2026.07.01 | ₩55,377 | ₩55,858 | ₩55,164 | ₩55,257 | -0.22% | 6.5만 |
|---|
| 2026.06.30 | ₩55,925 | ₩56,933 | ₩55,925 | ₩56,846 | +1.65% | 5.9만 |
|---|
| 2026.06.29 | ₩55,217 | ₩55,818 | ₩54,630 | ₩55,818 | +1.09% | 4.5만 |
|---|
| 2026.06.26 | ₩54,910 | ₩55,845 | ₩54,456 | ₩55,678 | +1.40% | 8.2만 |
|---|
| 2026.06.25 | ₩57,020 | ₩57,020 | ₩55,751 | ₩56,305 | -1.25% | 3.7만 |
|---|
| 2026.06.24 | ₩55,685 | ₩56,085 | ₩55,097 | ₩56,085 | +0.72% | 4.2만 |
|---|
| 2026.06.23 | ₩56,098 | ₩56,579 | ₩55,698 | ₩55,751 | -0.62% | 7.4만 |
|---|
| 2026.06.22 | ₩59,289 | ₩59,289 | ₩58,829 | ₩59,169 | -0.20% | 8만 |
|---|
| 2026.06.18 | ₩57,781 | ₩58,381 | ₩57,680 | ₩58,381 | +1.04% | 3.5만 |
|---|
| 2026.06.17 | ₩57,660 | ₩57,994 | ₩56,739 | ₩56,939 | -1.25% | 5.9만 |
|---|
| 2026.06.16 | ₩57,300 | ₩57,500 | ₩56,672 | ₩56,699 | -1.05% | 8.8만 |
|---|
| 2026.06.15 | ₩57,287 | ₩57,607 | ₩57,173 | ₩57,433 | +0.26% | 3.1만 |
|---|
| 2026.06.12 | ₩55,604 | ₩56,205 | ₩55,297 | ₩55,871 | +0.48% | 5.8만 |
|---|
| 2026.06.11 | ₩54,082 | ₩55,751 | ₩54,002 | ₩55,639 | +2.88% | 2.4만 |
|---|
| 2026.06.10 | ₩53,815 | ₩56,779 | ₩53,308 | ₩53,308 | -0.94% | 6.1만 |
|---|
| 2026.06.09 | ₩55,551 | ₩55,551 | ₩53,135 | ₩54,348 | -2.17% | 3만 |
|---|
| 2026.06.08 | ₩54,590 | ₩54,843 | ₩54,303 | ₩54,416 | -0.32% | 3.2만 |
|---|
| 2026.06.05 | ₩55,458 | ₩55,458 | ₩53,462 | ₩53,574 | -3.40% | 5.9만 |
|---|
| 2026.06.04 | ₩56,686 | ₩57,554 | ₩56,566 | ₩57,393 | +1.25% | 2.2만 |
|---|
| 2026.06.03 | ₩58,435 | ₩58,542 | ₩57,874 | ₩58,395 | -0.07% | 8만 |
|---|
| 2026.06.02 | ₩58,248 | ₩58,742 | ₩58,168 | ₩58,635 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩57,500 | ₩58,542 | ₩57,433 | ₩58,315 | +1.42% | 6.9만 |
|---|
| 2026.05.29 | ₩56,913 | ₩56,953 | ₩56,579 | ₩56,712 | -0.35% | 5만 |
|---|
| 2026.05.28 | ₩55,898 | ₩56,766 | ₩55,691 | ₩56,552 | +1.17% | 4.7만 |
|---|
| 2026.05.27 | ₩56,899 | ₩57,006 | ₩56,112 | ₩56,659 | -0.42% | 3.1만 |
|---|
| 2026.05.26 | ₩55,978 | ₩56,432 | ₩55,978 | ₩56,365 | +0.69% | 2.9만 |
|---|
| 2026.05.22 | ₩54,470 | ₩54,630 | ₩54,161 | ₩54,430 | -0.07% | 4.6만 |
|---|
| 2026.05.21 | ₩53,815 | ₩54,576 | ₩53,675 | ₩54,456 | +1.19% | 3.9만 |
|---|
| 2026.05.20 | ₩52,814 | ₩53,669 | ₩52,814 | ₩53,622 | +1.53% | 2.4만 |
|---|
| 2026.05.19 | ₩52,160 | ₩52,961 | ₩51,800 | ₩52,601 | +0.84% | 4.7만 |
|---|
| 2026.05.18 | ₩53,775 | ₩53,809 | ₩52,841 | ₩53,402 | -0.70% | 5.6만 |
|---|
| 2026.05.15 | ₩53,455 | ₩53,666 | ₩53,196 | ₩53,442 | -0.02% | 2.5만 |
|---|
| 2026.05.14 | ₩54,883 | ₩55,431 | ₩54,843 | ₩55,277 | +0.72% | 4.8만 |
|---|
| 2026.05.13 | ₩54,550 | ₩55,151 | ₩54,336 | ₩54,950 | +0.73% | 2.3만 |
|---|
| 2026.05.12 | ₩54,216 | ₩54,370 | ₩53,128 | ₩53,829 | -0.71% | 4.6만 |
|---|
| 2026.05.11 | ₩55,244 | ₩55,738 | ₩55,244 | ₩55,608 | +0.66% | 3.9만 |
|---|
| 2026.05.08 | ₩54,830 | ₩55,311 | ₩54,830 | ₩55,285 | +0.83% | 2.2만 |
|---|
| 2026.05.07 | ₩54,924 | ₩54,924 | ₩54,183 | ₩54,211 | -1.30% | 7만 |
|---|
| 2026.05.06 | ₩54,670 | ₩55,117 | ₩54,390 | ₩55,110 | +0.81% | 6.3만 |
|---|
| 2026.05.05 | ₩53,028 | ₩53,548 | ₩53,028 | ₩53,347 | +0.60% | 2.2만 |
|---|
| 2026.05.04 | ₩52,574 | ₩52,761 | ₩52,000 | ₩52,387 | -0.36% | 5.9만 |
|---|
| 2026.05.01 | ₩51,826 | ₩52,440 | ₩51,826 | ₩52,120 | +0.57% | 3.2만 |
|---|
| 2026.04.30 | ₩51,319 | ₩51,980 | ₩51,072 | ₩51,980 | +1.29% | 3만 |
|---|
| 2026.04.29 | ₩51,092 | ₩51,172 | ₩50,785 | ₩51,019 | -0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩50,812 | ₩51,159 | ₩50,718 | ₩51,125 | +0.62% | 2.7만 |
|---|
| 2026.04.27 | ₩51,439 | ₩51,599 | ₩51,252 | ₩51,379 | -0.12% | 3.5만 |
|---|
| 2026.04.24 | ₩51,079 | ₩51,506 | ₩51,025 | ₩51,332 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩50,718 | ₩50,885 | ₩50,017 | ₩50,338 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩50,918 | ₩51,399 | ₩50,852 | ₩51,306 | +0.76% | 3.7만 |
|---|
| 2026.04.21 | ₩50,898 | ₩51,039 | ₩50,131 | ₩50,371 | -1.04% | 3만 |
|---|
| 2026.04.20 | ₩50,932 | ₩50,932 | ₩50,525 | ₩50,865 | -0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩51,205 | ₩51,666 | ₩51,112 | ₩51,227 | +0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩50,545 | ₩50,651 | ₩50,198 | ₩50,410 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩50,318 | ₩50,331 | ₩50,077 | ₩50,283 | -0.07% | 2.1만 |
|---|
| 2026.04.14 | ₩49,663 | ₩50,438 | ₩49,663 | ₩50,438 | +1.56% | 2.4만 |
|---|
| 2026.04.13 | ₩48,569 | ₩49,396 | ₩48,515 | ₩49,149 | +1.20% | 7.4만 |
|---|
| 2026.04.10 | ₩49,036 | ₩49,156 | ₩48,729 | ₩48,909 | -0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩48,342 | ₩48,848 | ₩48,021 | ₩48,836 | +1.02% | 4.1만 |
|---|
| 2026.04.08 | ₩48,943 | ₩48,956 | ₩48,235 | ₩48,660 | -0.58% | 5.1만 |
|---|
| 2026.04.07 | ₩45,912 | ₩47,394 | ₩45,311 | ₩45,498 | -0.90% | 2.1만 |
|---|
| 2026.04.06 | ₩45,965 | ₩46,459 | ₩45,608 | ₩46,459 | +1.07% | 2.2만 |
|---|
| 2026.04.02 | ₩44,590 | ₩45,685 | ₩44,584 | ₩45,565 | +2.19% | 2.3만 |
|---|
| 2026.04.01 | ₩45,952 | ₩46,379 | ₩45,825 | ₩46,013 | +0.13% | 3.6만 |
|---|
| 2026.03.31 | ₩43,950 | ₩45,592 | ₩43,950 | ₩45,592 | +3.74% | 3.4만 |
|---|
| 2026.03.30 | ₩44,537 | ₩44,537 | ₩43,683 | ₩43,803 | -1.65% | 2.9만 |
|---|
| 2026.03.27 | ₩44,457 | ₩44,510 | ₩44,163 | ₩44,310 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩45,071 | ₩45,349 | ₩44,504 | ₩44,524 | -1.21% | 1.8만 |
|---|
| 2026.03.25 | ₩46,005 | ₩46,259 | ₩45,832 | ₩46,032 | +0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩45,084 | ₩45,618 | ₩45,084 | ₩45,325 | +0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩45,605 | ₩46,418 | ₩45,532 | ₩46,166 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩45,939 | ₩45,939 | ₩44,724 | ₩44,844 | -2.38% | 2.2만 |
|---|
| 2026.03.19 | ₩45,391 | ₩46,566 | ₩45,194 | ₩46,566 | +2.59% | 2.7만 |
|---|
| 2026.03.18 | ₩47,100 | ₩47,154 | ₩46,433 | ₩46,439 | -1.40% | 2.5만 |
|---|
| 2026.03.17 | ₩47,354 | ₩47,509 | ₩47,234 | ₩47,381 | +0.06% | 1만 |
|---|
| 2026.03.16 | ₩46,700 | ₩47,047 | ₩46,646 | ₩47,047 | +0.74% | 2.7만 |
|---|
| 2026.03.13 | ₩46,593 | ₩46,729 | ₩45,785 | ₩45,899 | -1.49% | 14.7만 |
|---|
| 2026.03.12 | ₩47,033 | ₩47,033 | ₩45,925 | ₩46,072 | -2.04% | 2.6만 |
|---|
| 2026.03.11 | ₩47,434 | ₩47,661 | ₩47,274 | ₩47,648 | +0.45% | 1.8만 |
|---|
| 2026.03.10 | ₩47,266 | ₩48,208 | ₩47,007 | ₩47,338 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩45,685 | ₩47,300 | ₩45,378 | ₩47,087 | +3.07% | 4.5만 |
|---|
| 2026.03.06 | ₩45,965 | ₩46,566 | ₩45,632 | ₩46,178 | +0.46% | 3.3만 |
|---|
| 2026.03.05 | ₩47,381 | ₩47,439 | ₩46,186 | ₩46,756 | -1.32% | 6만 |
|---|
| 2026.03.04 | ₩47,567 | ₩48,395 | ₩47,407 | ₩48,195 | +1.32% | 5.3만 |
|---|
| 2026.03.03 | ₩47,314 | ₩47,794 | ₩45,979 | ₩47,394 | +0.17% | 23.9만 |
|---|
| 2026.03.02 | ₩49,543 | ₩50,424 | ₩49,450 | ₩50,291 | +1.51% | 5만 |
|---|
| 2026.02.27 | ₩50,478 | ₩50,918 | ₩50,438 | ₩50,918 | +0.87% | 3.7만 |
|---|
| 2026.02.26 | ₩51,452 | ₩51,452 | ₩50,518 | ₩51,079 | -0.73% | 3.1만 |
|---|
| 2026.02.25 | ₩51,332 | ₩51,359 | ₩51,079 | ₩51,326 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩50,451 | ₩50,958 | ₩50,378 | ₩50,833 | +0.76% | 3만 |
|---|
| 2026.02.23 | ₩50,184 | ₩50,251 | ₩49,805 | ₩50,157 | -0.05% | 4.3만 |
|---|
| 2026.02.20 | ₩49,396 | ₩50,398 | ₩49,396 | ₩50,398 | +2.03% | 6.7만 |
|---|
| 2026.02.19 | ₩49,156 | ₩50,344 | ₩48,969 | ₩50,344 | +2.42% | 4.1만 |
|---|
| 2026.02.18 | ₩49,383 | ₩49,790 | ₩49,196 | ₩49,610 | +0.46% | 5.7만 |
|---|
| 2026.02.17 | ₩49,290 | ₩49,330 | ₩48,595 | ₩49,330 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩49,076 | ₩49,503 | ₩48,676 | ₩49,463 | +0.79% | 5만 |
|---|
| 2026.02.12 | ₩49,984 | ₩49,984 | ₩49,183 | ₩49,517 | -0.93% | 4.9만 |
|---|
| 2026.02.11 | ₩49,343 | ₩49,770 | ₩49,076 | ₩49,770 | +0.87% | 5.7만 |
|---|
| 2026.02.10 | ₩48,836 | ₩48,876 | ₩48,555 | ₩48,729 | -0.22% | 5.2만 |
|---|
| 2026.02.09 | ₩48,275 | ₩48,796 | ₩48,235 | ₩48,595 | +0.66% | 6.3만 |
|---|
| 2026.02.06 | ₩47,621 | ₩48,342 | ₩47,501 | ₩48,222 | +1.26% | 5.8만 |
|---|
| 2026.02.05 | ₩46,927 | ₩47,346 | ₩46,820 | ₩46,993 | +0.14% | 4.7만 |
|---|
| 2026.02.04 | ₩48,061 | ₩48,061 | ₩47,033 | ₩47,194 | -1.81% | 3.3만 |
|---|
| 2026.02.03 | ₩48,035 | ₩48,128 | ₩47,367 | ₩47,781 | -0.53% | 4.5만 |
|---|
| 2026.02.02 | ₩47,060 | ₩47,674 | ₩46,860 | ₩47,501 | +0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩48,395 | ₩48,395 | ₩47,401 | ₩47,608 | -1.63% | 3.1만 |
|---|
| 2026.01.29 | ₩49,410 | ₩49,410 | ₩48,188 | ₩48,822 | -1.19% | 13.2만 |
|---|
| 2026.01.28 | ₩49,116 | ₩50,758 | ₩48,742 | ₩49,203 | +0.18% | 8.4만 |
|---|
| 2026.01.27 | ₩48,449 | ₩48,983 | ₩48,203 | ₩48,578 | +0.27% | 8.6만 |
|---|
| 2026.01.26 | ₩47,581 | ₩48,242 | ₩47,554 | ₩47,721 | +0.29% | 7.1만 |
|---|
| 2026.01.23 | ₩47,140 | ₩47,714 | ₩47,074 | ₩47,474 | +0.71% | 3.2만 |
|---|
| 2026.01.22 | ₩47,100 | ₩47,694 | ₩47,000 | ₩47,318 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩46,766 | ₩47,120 | ₩46,713 | ₩46,900 | +0.29% | 3.3만 |
|---|
| 2026.01.20 | ₩46,259 | ₩46,513 | ₩46,112 | ₩46,112 | -0.32% | 4.3만 |
|---|
| 2026.01.16 | ₩46,379 | ₩46,419 | ₩46,032 | ₩46,406 | +0.06% | 2.8만 |
|---|
| 2026.01.15 | ₩46,353 | ₩46,539 | ₩45,939 | ₩46,414 | +0.13% | 2.7만 |
|---|
| 2026.01.14 | ₩46,139 | ₩46,139 | ₩45,859 | ₩46,019 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩46,179 | ₩46,339 | ₩45,885 | ₩46,139 | -0.09% | 3.6만 |
|---|
| 2026.01.12 | ₩45,592 | ₩46,359 | ₩45,592 | ₩46,206 | +1.35% | 6.6만 |
|---|
| 2026.01.09 | ₩45,391 | ₩45,678 | ₩45,263 | ₩45,565 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩45,258 | ₩45,405 | ₩45,124 | ₩45,405 | +0.32% | 8.8천 |
|---|
| 2026.01.07 | ₩45,471 | ₩45,510 | ₩45,219 | ₩45,351 | -0.26% | 2.8만 |
|---|
| 2026.01.06 | ₩45,552 | ₩45,756 | ₩45,485 | ₩45,648 | +0.21% | 2만 |
|---|
| 2026.01.05 | ₩44,964 | ₩45,191 | ₩44,832 | ₩45,084 | +0.27% | 2만 |
|---|
| 2026.01.02 | ₩44,377 | ₩44,664 | ₩44,243 | ₩44,457 | +0.18% | 2.1만 |
|---|
| 2025.12.31 | ₩43,522 | ₩43,649 | ₩43,430 | ₩43,442 | -0.18% | 1.5만 |
|---|
| 2025.12.30 | ₩43,496 | ₩43,669 | ₩43,476 | ₩43,549 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩43,562 | ₩43,562 | ₩43,088 | ₩43,269 | -0.67% | 5.4천 |
|---|
| 2025.12.26 | ₩43,175 | ₩43,289 | ₩43,108 | ₩43,229 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩42,868 | ₩43,142 | ₩42,848 | ₩42,988 | +0.28% | 1.7만 |
|---|
| 2025.12.23 | ₩42,548 | ₩42,955 | ₩42,548 | ₩42,815 | +0.63% | 9.6천 |
|---|
| 2025.12.22 | ₩42,481 | ₩42,721 | ₩42,481 | ₩42,570 | +0.21% | 1.4만 |
|---|
| 2025.12.19 | ₩42,187 | ₩42,474 | ₩42,187 | ₩42,294 | +0.25% | 7.3천 |
|---|
| 2025.12.18 | ₩42,067 | ₩42,294 | ₩42,067 | ₩42,165 | +0.23% | 2만 |
|---|
| 2025.12.17 | ₩42,134 | ₩42,134 | ₩41,453 | ₩41,453 | -1.62% | 9.3천 |
|---|
| 2025.12.16 | ₩41,907 | ₩41,947 | ₩41,707 | ₩41,854 | -0.13% | 2.2만 |
|---|
| 2025.12.15 | ₩42,614 | ₩42,614 | ₩42,121 | ₩42,121 | -1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩42,801 | ₩42,801 | ₩42,161 | ₩42,174 | -1.47% | 2만 |
|---|
| 2025.12.11 | ₩42,775 | ₩42,881 | ₩42,361 | ₩42,668 | -0.25% | 5.5만 |
|---|
| 2025.12.10 | ₩42,648 | ₩43,148 | ₩42,548 | ₩42,922 | +0.64% | 9.7천 |
|---|
| 2025.12.09 | ₩42,454 | ₩42,494 | ₩42,254 | ₩42,374 | -0.19% | 1.4만 |
|---|
| 2025.12.08 | ₩42,648 | ₩42,648 | ₩42,428 | ₩42,441 | -0.49% | 9.7천 |
|---|
| 2025.12.05 | ₩42,735 | ₩42,884 | ₩42,548 | ₩42,548 | -0.44% | 1.8만 |
|---|
| 2025.12.04 | ₩42,174 | ₩42,294 | ₩42,174 | ₩42,247 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩42,161 | ₩42,361 | ₩42,014 | ₩42,227 | +0.16% | 2.5만 |
|---|
| 2025.12.02 | ₩42,267 | ₩42,267 | ₩41,976 | ₩42,213 | -0.13% | 1.5만 |
|---|
| 2025.12.01 | ₩41,987 | ₩42,233 | ₩41,987 | ₩42,092 | +0.25% | 3.2천 |
|---|
| 2025.11.28 | ₩42,027 | ₩42,494 | ₩42,000 | ₩42,129 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩41,787 | ₩42,194 | ₩41,787 | ₩42,043 | +0.61% | 1만 |
|---|
| 2025.11.25 | ₩41,386 | ₩41,553 | ₩41,186 | ₩41,553 | +0.40% | 5.5천 |
|---|
| 2025.11.24 | ₩41,213 | ₩41,506 | ₩41,213 | ₩41,504 | +0.71% | 3.7천 |
|---|
| 2025.11.21 | ₩40,545 | ₩41,173 | ₩40,538 | ₩41,012 | +1.15% | 6.3천 |
|---|
| 2025.11.20 | ₩42,134 | ₩42,134 | ₩41,091 | ₩41,091 | -2.47% | 7.4천 |
|---|
| 2025.11.19 | ₩41,776 | ₩42,000 | ₩41,653 | ₩41,743 | -0.08% | 6.3천 |
|---|
| 2025.11.18 | ₩41,854 | ₩42,054 | ₩41,659 | ₩41,926 | +0.17% | 1.4만 |
|---|
| 2025.11.17 | ₩42,601 | ₩42,601 | ₩42,121 | ₩42,182 | -0.98% | 3.8천 |
|---|
| 2025.11.14 | ₩42,468 | ₩42,895 | ₩42,468 | ₩42,641 | +0.41% | 8.1천 |
|---|
| 2025.11.13 | ₩43,068 | ₩43,068 | ₩42,548 | ₩42,604 | -1.08% | 2.9천 |
|---|
| 2025.11.12 | ₩43,015 | ₩43,055 | ₩42,902 | ₩43,008 | -0.02% | 7.8천 |
|---|
| 2025.11.11 | ₩42,962 | ₩43,042 | ₩42,868 | ₩42,971 | +0.02% | 3.5천 |
|---|
| 2025.11.10 | ₩43,002 | ₩43,002 | ₩42,601 | ₩42,881 | -0.28% | 1.3만 |
|---|
| 2025.11.07 | ₩41,867 | ₩42,099 | ₩41,732 | ₩42,099 | +0.55% | 4천 |
|---|
| 2025.11.06 | ₩42,628 | ₩42,628 | ₩42,321 | ₩42,339 | -0.68% | 9천 |
|---|
| 2025.11.05 | ₩42,201 | ₩42,815 | ₩42,201 | ₩42,613 | +0.98% | 2.5만 |
|---|
| 2025.11.04 | ₩42,574 | ₩42,614 | ₩42,271 | ₩42,271 | -0.71% | 2.8만 |
|---|
| 2025.11.03 | ₩43,122 | ₩43,269 | ₩43,056 | ₩43,210 | +0.20% | 1.4만 |
|---|
| 2025.10.31 | ₩42,935 | ₩42,991 | ₩42,828 | ₩42,991 | +0.13% | 2.7천 |
|---|
| 2025.10.30 | ₩42,975 | ₩43,135 | ₩42,948 | ₩43,011 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩43,669 | ₩43,669 | ₩43,275 | ₩43,417 | -0.58% | 7.5천 |
|---|
| 2025.10.28 | ₩42,922 | ₩43,108 | ₩42,922 | ₩43,108 | +0.44% | 1천 |
|---|
| 2025.10.27 | ₩43,375 | ₩43,375 | ₩43,075 | ₩43,163 | -0.49% | 9.5천 |
|---|
| 2025.10.24 | ₩42,708 | ₩42,735 | ₩42,664 | ₩42,695 | -0.03% | 9.3천 |
|---|
| 2025.10.23 | ₩42,147 | ₩42,521 | ₩42,147 | ₩42,521 | +0.89% | 2만 |
|---|
| 2025.10.22 | ₩42,174 | ₩42,307 | ₩42,027 | ₩42,187 | +0.03% | 4.8천 |
|---|
| 2025.10.21 | ₩42,468 | ₩42,468 | ₩42,302 | ₩42,317 | -0.36% | 6.2천 |
|---|
| 2025.10.20 | ₩42,695 | ₩42,828 | ₩42,521 | ₩42,816 | +0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩42,014 | ₩42,218 | ₩42,014 | ₩42,218 | +0.49% | 5.7천 |
|---|
| 2025.10.16 | ₩42,414 | ₩42,548 | ₩42,221 | ₩42,290 | -0.29% | 1.6만 |
|---|
| 2025.10.15 | ₩41,952 | ₩42,107 | ₩41,840 | ₩42,040 | +0.21% | 3.9천 |
|---|
| 2025.10.14 | ₩41,066 | ₩41,573 | ₩40,972 | ₩41,325 | +0.63% | 2.4만 |
|---|
| 2025.10.13 | ₩41,627 | ₩41,827 | ₩41,627 | ₩41,720 | +0.22% | 9.4천 |
|---|
| 2025.10.10 | ₩41,994 | ₩41,994 | ₩40,358 | ₩40,458 | -3.66% | 1.1만 |
|---|