시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced International ETF 과거 주가
Fidelity Enhanced International ETF · FENI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced International ETF · FENI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,065 | ₩53,226 | ₩53,004 | ₩53,185 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,864 | ₩52,991 | ₩52,589 | ₩52,958 | +0.18% | 142만 |
| 2026.10.07 | ₩53,051 | ₩53,252 | ₩52,891 | ₩53,132 | +0.15% | 140만 |
| 2026.10.06 | ₩53,963 | ₩54,030 | ₩53,802 | ₩53,829 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,413 | ₩53,775 | ₩53,272 | ₩53,681 | +0.50% | 127만 |
| 2026.10.02 | ₩53,373 | ₩53,641 | ₩53,252 | ₩53,601 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,293 | ₩53,373 | ₩52,770 | ₩53,011 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,936 | ₩53,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,480 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,802 | ₩53,909 | ₩53,495 | ₩53,829 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,936 | ₩54,272 | ₩53,762 | ₩54,043 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩54,043 | ₩54,324 | ₩53,889 | ₩54,298 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,681 | ₩53,936 | ₩53,447 | ₩53,721 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩54,177 | ₩54,177 | ₩53,648 | ₩53,855 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,646 | ₩54,814 | ₩54,371 | ₩54,700 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,525 | ₩54,633 | ₩54,271 | ₩54,539 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,949 | ₩53,996 | ₩53,735 | ₩53,976 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,793 | ₩54,867 | ₩54,680 | ₩54,686 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,619 | ₩54,726 | ₩53,835 | ₩54,137 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,324 | ₩54,385 | ₩54,157 | ₩54,338 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,512 | ₩54,820 | ₩54,328 | ₩54,525 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩55,061 | ₩55,088 | ₩54,854 | ₩54,887 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,592 | ₩54,720 | ₩54,298 | ₩54,365 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩55,088 | ₩55,149 | ₩54,753 | ₩54,780 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,584 | ₩55,685 | ₩55,390 | ₩55,410 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,530 | ₩55,946 | ₩55,530 | ₩55,839 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,571 | ₩55,839 | ₩55,430 | ₩55,772 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,901 | ₩55,155 | ₩54,894 | ₩55,155 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩55,182 | ₩55,262 | ₩54,793 | ₩54,914 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,638 | ₩55,678 | ₩55,269 | ₩55,356 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,865 | ₩55,973 | ₩55,390 | ₩55,517 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,678 | ₩55,729 | ₩55,457 | ₩55,638 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,986 | ₩56,107 | ₩55,785 | ₩55,825 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,986 | ₩56,140 | ₩55,812 | ₩56,133 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,772 | ₩55,886 | ₩55,644 | ₩55,812 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,852 | ₩55,966 | ₩55,785 | ₩55,906 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,463 | ₩55,731 | ₩55,370 | ₩55,477 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,745 | ₩55,819 | ₩55,517 | ₩55,678 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,651 | ₩55,819 | ₩55,356 | ₩55,437 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩56,241 | ₩56,395 | ₩56,113 | ₩56,187 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩56,200 | ₩56,355 | ₩56,093 | ₩56,214 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩56,241 | ₩56,361 | ₩56,147 | ₩56,254 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩56,174 | ₩56,281 | ₩56,026 | ₩56,093 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,959 | ₩56,093 | ₩55,711 | ₩55,812 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,879 | ₩55,932 | ₩55,738 | ₩55,745 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩56,013 | ₩56,080 | ₩55,785 | ₩55,959 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,517 | ₩55,658 | ₩55,283 | ₩55,356 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,530 | ₩55,644 | ₩55,309 | ₩55,329 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩55,008 | ₩55,383 | ₩54,954 | ₩55,303 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,418 | ₩54,686 | ₩54,367 | ₩54,659 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,512 | ₩54,633 | ₩53,956 | ₩54,485 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,936 | ₩54,760 | ₩53,909 | ₩54,686 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩53,252 | ₩53,849 | ₩52,917 | ₩53,092 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩53,051 | ₩53,574 | ₩53,051 | ₩53,413 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,855 | ₩53,936 | ₩53,346 | ₩53,587 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,453 | ₩53,708 | ₩53,286 | ₩53,386 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩53,185 | ₩53,440 | ₩53,045 | ₩53,199 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,922 | ₩54,071 | ₩53,909 | ₩53,922 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,480 | ₩53,909 | ₩53,306 | ₩53,815 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,373 | ₩53,433 | ₩52,924 | ₩52,998 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,917 | ₩53,393 | ₩52,891 | ₩53,319 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,547 | ₩53,849 | ₩53,473 | ₩53,641 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩54,030 | ₩54,217 | ₩53,715 | ₩54,137 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩54,030 | ₩54,264 | ₩53,802 | ₩53,829 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,735 | ₩53,770 | ₩53,346 | ₩53,427 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,882 | ₩54,123 | ₩53,648 | ₩54,030 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,601 | ₩53,922 | ₩53,587 | ₩53,788 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩53,078 | ₩53,427 | ₩52,824 | ₩53,413 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩54,123 | ₩54,291 | ₩53,621 | ₩53,788 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩54,244 | ₩54,592 | ₩54,244 | ₩54,539 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩54,110 | ₩54,492 | ₩53,648 | ₩54,016 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,400 | ₩53,634 | ₩53,319 | ₩53,373 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,547 | ₩53,855 | ₩53,473 | ₩53,775 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩53,239 | ₩53,554 | ₩52,884 | ₩53,547 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩53,051 | ₩53,319 | ₩52,944 | ₩52,971 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,681 | ₩53,742 | ₩53,185 | ₩53,453 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,837 | ₩53,132 | ₩52,750 | ₩52,958 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩53,065 | ₩53,313 | ₩52,891 | ₩53,092 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩54,164 | ₩54,324 | ₩54,130 | ₩54,244 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩54,204 | ₩54,204 | ₩53,936 | ₩54,030 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,807 | ₩55,155 | ₩54,177 | ₩54,217 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,740 | ₩54,747 | ₩54,425 | ₩54,445 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,673 | ₩54,700 | ₩54,324 | ₩54,378 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,815 | ₩54,110 | ₩53,527 | ₩53,989 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,649 | ₩53,896 | ₩52,529 | ₩53,815 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,475 | ₩52,790 | ₩52,073 | ₩52,100 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,386 | ₩53,587 | ₩52,060 | ₩52,904 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩53,172 | ₩53,226 | ₩52,884 | ₩52,971 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,601 | ₩53,628 | ₩52,509 | ₩52,663 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,909 | ₩54,190 | ₩53,842 | ₩54,137 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩54,003 | ₩54,056 | ₩53,768 | ₩53,788 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,909 | ₩54,244 | ₩53,909 | ₩54,177 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,587 | ₩54,110 | ₩53,400 | ₩53,855 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩54,110 | ₩54,338 | ₩53,996 | ₩54,056 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,654 | ₩54,036 | ₩53,507 | ₩53,896 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩54,070 | ₩54,095 | ₩53,788 | ₩53,909 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩54,257 | ₩54,398 | ₩54,048 | ₩54,257 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,641 | ₩53,815 | ₩53,433 | ₩53,547 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,917 | ₩53,829 | ₩52,844 | ₩53,654 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,596 | ₩53,473 | ₩52,515 | ₩53,360 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,556 | ₩52,716 | ₩52,308 | ₩52,448 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,864 | ₩52,939 | ₩52,448 | ₩52,877 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,582 | ₩52,602 | ₩52,308 | ₩52,368 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,561 | ₩53,634 | ₩53,373 | ₩53,386 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩53,011 | ₩53,601 | ₩53,004 | ₩53,587 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩53,038 | ₩53,246 | ₩52,723 | ₩53,172 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,467 | ₩53,587 | ₩53,380 | ₩53,520 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,346 | ₩53,520 | ₩53,192 | ₩53,507 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,909 | ₩53,909 | ₩52,830 | ₩52,877 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,628 | ₩53,963 | ₩53,628 | ₩53,909 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,301 | ₩52,515 | ₩52,020 | ₩52,435 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩52,127 | ₩52,288 | ₩51,577 | ₩51,765 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,582 | ₩52,904 | ₩52,482 | ₩52,489 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩52,060 | ₩52,770 | ₩51,939 | ₩52,623 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,658 | ₩51,658 | ₩51,182 | ₩51,403 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,832 | ₩51,993 | ₩51,691 | ₩51,966 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,395 | ₩52,475 | ₩52,066 | ₩52,127 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩52,100 | ₩52,381 | ₩52,006 | ₩52,301 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,328 | ₩52,542 | ₩51,584 | ₩52,113 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,582 | ₩52,609 | ₩52,281 | ₩52,475 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,877 | ₩52,994 | ₩52,100 | ₩52,127 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,319 | ₩53,333 | ₩52,937 | ₩53,319 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,574 | ₩53,916 | ₩53,473 | ₩53,561 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩53,159 | ₩53,252 | ₩52,777 | ₩52,917 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩53,226 | ₩53,290 | ₩52,958 | ₩53,132 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩53,172 | ₩53,440 | ₩53,124 | ₩53,333 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩52,060 | ₩52,904 | ₩52,013 | ₩52,850 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,850 | ₩52,891 | ₩52,427 | ₩52,649 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩52,140 | ₩52,790 | ₩51,966 | ₩52,529 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,770 | ₩52,837 | ₩52,267 | ₩52,609 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩50,224 | ₩50,653 | ₩49,735 | ₩50,572 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,371 | ₩50,706 | ₩50,371 | ₩50,626 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,634 | ₩50,666 | ₩49,608 | ₩50,425 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,693 | ₩51,146 | ₩50,613 | ₩50,814 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩49,085 | ₩49,902 | ₩48,871 | ₩49,849 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,723 | ₩48,810 | ₩48,140 | ₩48,335 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,562 | ₩48,844 | ₩48,147 | ₩48,308 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩49,179 | ₩49,541 | ₩48,723 | ₩48,777 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,943 | ₩50,050 | ₩49,527 | ₩49,822 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,710 | ₩49,326 | ₩48,536 | ₩49,098 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩49,125 | ₩49,956 | ₩48,891 | ₩49,313 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,554 | ₩49,554 | ₩47,899 | ₩48,120 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,380 | ₩50,418 | ₩49,179 | ₩50,090 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,787 | ₩50,889 | ₩50,170 | ₩50,184 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩51,149 | ₩51,305 | ₩50,927 | ₩51,028 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,492 | ₩50,901 | ₩50,385 | ₩50,787 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,613 | ₩50,787 | ₩49,802 | ₩49,889 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,840 | ₩50,934 | ₩50,284 | ₩50,519 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩51,216 | ₩51,537 | ₩51,001 | ₩51,376 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,618 | ₩52,254 | ₩51,296 | ₩51,457 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩50,077 | ₩51,376 | ₩49,654 | ₩51,209 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,304 | ₩51,041 | ₩50,190 | ₩50,827 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,671 | ₩51,872 | ₩50,787 | ₩51,283 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩52,207 | ₩52,623 | ₩52,002 | ₩52,582 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩51,162 | ₩52,060 | ₩50,619 | ₩51,859 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,279 | ₩53,775 | ₩53,218 | ₩53,547 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,633 | ₩54,807 | ₩54,458 | ₩54,539 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,633 | ₩54,659 | ₩54,184 | ₩54,539 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,472 | ₩54,767 | ₩54,284 | ₩54,767 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,775 | ₩54,158 | ₩53,708 | ₩54,070 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩54,056 | ₩54,244 | ₩53,768 | ₩53,936 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,520 | ₩54,077 | ₩53,453 | ₩54,003 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,360 | ₩53,708 | ₩53,346 | ₩53,708 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,882 | ₩54,130 | ₩53,742 | ₩53,869 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,319 | ₩53,802 | ₩53,109 | ₩53,762 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,440 | ₩53,701 | ₩53,145 | ₩53,601 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩54,150 | ₩54,177 | ₩53,440 | ₩53,601 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩54,110 | ₩54,231 | ₩53,742 | ₩54,123 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,989 | ₩54,177 | ₩53,764 | ₩53,829 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,333 | ₩53,842 | ₩53,266 | ₩53,815 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,542 | ₩53,118 | ₩52,542 | ₩53,051 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,926 | ₩52,167 | ₩51,685 | ₩51,752 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,917 | ₩54,646 | ₩52,227 | ₩52,489 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,301 | ₩52,542 | ₩52,013 | ₩52,448 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,993 | ₩52,341 | ₩51,926 | ₩52,328 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,328 | ₩52,381 | ₩51,725 | ₩51,993 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,623 | ₩52,651 | ₩51,832 | ₩52,422 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩52,113 | ₩52,194 | ₩51,752 | ₩51,953 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩52,020 | ₩52,582 | ₩52,020 | ₩52,475 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩52,127 | ₩52,127 | ₩51,463 | ₩51,524 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,827 | ₩51,222 | ₩50,713 | ₩51,216 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,988 | ₩51,048 | ₩50,787 | ₩50,988 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,358 | ₩50,847 | ₩50,157 | ₩50,720 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,345 | ₩50,505 | ₩50,083 | ₩50,170 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,961 | ₩50,988 | ₩50,740 | ₩50,961 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩51,015 | ₩51,067 | ₩50,854 | ₩50,854 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,867 | ₩50,948 | ₩50,753 | ₩50,934 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,921 | ₩50,921 | ₩50,606 | ₩50,733 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,747 | ₩50,961 | ₩50,747 | ₩50,934 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,385 | ₩50,666 | ₩50,337 | ₩50,599 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩50,036 | ₩50,184 | ₩49,956 | ₩50,170 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,331 | ₩50,331 | ₩50,137 | ₩50,197 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,345 | ₩50,452 | ₩50,224 | ₩50,452 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,876 | ₩50,264 | ₩49,822 | ₩50,237 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,608 | ₩51,202 | ₩49,427 | ₩49,634 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,313 | ₩49,313 | ₩48,998 | ₩49,018 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,460 | ₩49,460 | ₩49,273 | ₩49,326 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩49,192 | ₩49,286 | ₩49,058 | ₩49,179 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,273 | ₩49,366 | ₩49,232 | ₩49,340 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,273 | ₩49,326 | ₩49,196 | ₩49,273 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩49,219 | ₩49,299 | ₩49,172 | ₩49,286 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,844 | ₩49,005 | ₩48,777 | ₩48,964 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,683 | ₩48,951 | ₩48,656 | ₩48,750 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,924 | ₩49,152 | ₩48,777 | ₩48,938 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,884 | ₩48,964 | ₩48,509 | ₩48,509 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩49,045 | ₩49,098 | ₩48,750 | ₩48,911 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩49,192 | ₩49,286 | ₩49,017 | ₩49,139 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩49,125 | ₩49,232 | ₩48,643 | ₩48,817 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,978 | ₩49,246 | ₩48,938 | ₩49,179 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,375 | ₩48,895 | ₩48,335 | ₩48,817 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,335 | ₩48,469 | ₩48,254 | ₩48,281 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,335 | ₩48,415 | ₩48,180 | ₩48,294 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,469 | ₩48,536 | ₩48,234 | ₩48,321 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,415 | ₩48,532 | ₩48,288 | ₩48,375 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,946 | ₩48,234 | ₩47,926 | ₩48,227 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,933 | ₩47,973 | ₩47,765 | ₩47,946 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,852 | ₩47,946 | ₩47,718 | ₩47,758 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,812 | ₩48,000 | ₩47,691 | ₩47,973 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,544 | ₩47,919 | ₩47,537 | ₩47,839 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,914 | ₩47,263 | ₩46,780 | ₩47,222 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,592 | ₩46,793 | ₩46,492 | ₩46,780 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,378 | ₩46,773 | ₩46,164 | ₩46,659 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩47,102 | ₩47,155 | ₩46,043 | ₩46,070 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,740 | ₩46,907 | ₩46,452 | ₩46,646 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,807 | ₩46,934 | ₩46,497 | ₩46,874 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,732 | ₩47,851 | ₩47,241 | ₩47,423 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,799 | ₩48,120 | ₩47,737 | ₩47,933 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,576 | ₩48,603 | ₩48,040 | ₩48,120 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,469 | ₩48,649 | ₩48,368 | ₩48,629 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩48,160 | ₩48,314 | ₩48,088 | ₩48,268 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,691 | ₩47,973 | ₩47,568 | ₩47,946 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩47,102 | ₩47,477 | ₩46,834 | ₩47,477 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,464 | ₩47,517 | ₩47,162 | ₩47,303 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩47,222 | ₩47,531 | ₩47,169 | ₩47,450 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩47,196 | ₩47,437 | ₩47,028 | ₩47,209 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,745 | ₩47,852 | ₩47,651 | ₩47,772 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,758 | ₩47,785 | ₩47,544 | ₩47,745 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,665 | ₩47,919 | ₩47,584 | ₩47,745 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,294 | ₩48,348 | ₩47,754 | ₩47,906 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩48,107 | ₩48,294 | ₩48,053 | ₩48,214 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩48,026 | ₩48,107 | ₩47,979 | ₩48,080 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,718 | ₩47,799 | ₩47,611 | ₩47,638 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,464 | ₩47,640 | ₩47,411 | ₩47,544 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,464 | ₩47,517 | ₩47,129 | ₩47,383 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,665 | ₩47,674 | ₩47,450 | ₩47,517 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,678 | ₩47,906 | ₩47,678 | ₩47,892 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,343 | ₩47,571 | ₩47,230 | ₩47,571 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,638 | ₩47,772 | ₩47,370 | ₩47,477 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,370 | ₩47,464 | ₩47,021 | ₩47,263 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,633 | ₩47,303 | ₩46,619 | ₩47,169 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,370 | ₩47,370 | ₩46,713 | ₩46,954 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,330 | ₩47,336 | ₩46,539 | ₩46,566 | -1.61% | 76.6만 |
|---|