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 | ₩52,834 | ₩52,994 | ₩52,773 | ₩52,954 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,633 | ₩52,760 | ₩52,360 | ₩52,727 | +0.18% | 142만 |
| 2026.10.07 | ₩52,820 | ₩53,020 | ₩52,660 | ₩52,900 | +0.15% | 140만 |
| 2026.10.06 | ₩53,727 | ₩53,794 | ₩53,567 | ₩53,594 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,180 | ₩53,541 | ₩53,040 | ₩53,447 | +0.50% | 127만 |
| 2026.10.02 | ₩53,140 | ₩53,407 | ₩53,020 | ₩53,367 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,060 | ₩53,140 | ₩52,540 | ₩52,780 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,701 | ₩53,738 | ₩53,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,247 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,567 | ₩53,674 | ₩53,262 | ₩53,594 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,701 | ₩54,036 | ₩53,527 | ₩53,807 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,807 | ₩54,088 | ₩53,654 | ₩54,061 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,447 | ₩53,701 | ₩53,214 | ₩53,487 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,941 | ₩53,941 | ₩53,414 | ₩53,621 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,408 | ₩54,575 | ₩54,134 | ₩54,461 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,288 | ₩54,395 | ₩54,034 | ₩54,301 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,714 | ₩53,761 | ₩53,501 | ₩53,741 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,555 | ₩54,628 | ₩54,441 | ₩54,448 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,381 | ₩54,488 | ₩53,601 | ₩53,901 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,088 | ₩54,148 | ₩53,921 | ₩54,101 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,274 | ₩54,581 | ₩54,092 | ₩54,288 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,821 | ₩54,848 | ₩54,615 | ₩54,648 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,354 | ₩54,481 | ₩54,061 | ₩54,128 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,848 | ₩54,908 | ₩54,515 | ₩54,541 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,342 | ₩55,442 | ₩55,148 | ₩55,168 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,288 | ₩55,702 | ₩55,288 | ₩55,595 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,328 | ₩55,595 | ₩55,188 | ₩55,529 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,661 | ₩54,915 | ₩54,655 | ₩54,915 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,942 | ₩55,022 | ₩54,555 | ₩54,675 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,395 | ₩55,435 | ₩55,028 | ₩55,115 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,622 | ₩55,729 | ₩55,148 | ₩55,275 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,435 | ₩55,486 | ₩55,215 | ₩55,395 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,742 | ₩55,862 | ₩55,542 | ₩55,582 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,742 | ₩55,895 | ₩55,569 | ₩55,889 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,529 | ₩55,642 | ₩55,402 | ₩55,569 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,609 | ₩55,722 | ₩55,542 | ₩55,662 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,222 | ₩55,489 | ₩55,128 | ₩55,235 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,502 | ₩55,575 | ₩55,275 | ₩55,435 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,408 | ₩55,575 | ₩55,115 | ₩55,195 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,996 | ₩56,149 | ₩55,869 | ₩55,942 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,956 | ₩56,109 | ₩55,849 | ₩55,969 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,996 | ₩56,116 | ₩55,902 | ₩56,009 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,929 | ₩56,036 | ₩55,782 | ₩55,849 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,715 | ₩55,849 | ₩55,469 | ₩55,569 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,635 | ₩55,689 | ₩55,495 | ₩55,502 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,769 | ₩55,835 | ₩55,542 | ₩55,715 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,275 | ₩55,415 | ₩55,042 | ₩55,115 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,288 | ₩55,402 | ₩55,068 | ₩55,088 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,768 | ₩55,142 | ₩54,715 | ₩55,062 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,181 | ₩54,448 | ₩54,130 | ₩54,421 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,274 | ₩54,395 | ₩53,721 | ₩54,248 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,701 | ₩54,521 | ₩53,674 | ₩54,448 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩53,020 | ₩53,614 | ₩52,687 | ₩52,860 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,820 | ₩53,341 | ₩52,820 | ₩53,180 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,621 | ₩53,701 | ₩53,114 | ₩53,354 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,220 | ₩53,474 | ₩53,054 | ₩53,154 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,954 | ₩53,207 | ₩52,814 | ₩52,967 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,687 | ₩53,835 | ₩53,674 | ₩53,687 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,247 | ₩53,674 | ₩53,074 | ₩53,581 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,140 | ₩53,200 | ₩52,693 | ₩52,767 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,687 | ₩53,160 | ₩52,660 | ₩53,087 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,314 | ₩53,614 | ₩53,240 | ₩53,407 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,794 | ₩53,981 | ₩53,481 | ₩53,901 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,794 | ₩54,028 | ₩53,567 | ₩53,594 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,501 | ₩53,535 | ₩53,114 | ₩53,194 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,647 | ₩53,888 | ₩53,414 | ₩53,794 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,367 | ₩53,687 | ₩53,354 | ₩53,554 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,847 | ₩53,194 | ₩52,593 | ₩53,180 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,888 | ₩54,054 | ₩53,387 | ₩53,554 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩54,008 | ₩54,354 | ₩54,008 | ₩54,301 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,874 | ₩54,254 | ₩53,414 | ₩53,781 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,167 | ₩53,401 | ₩53,087 | ₩53,140 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,314 | ₩53,621 | ₩53,240 | ₩53,541 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩53,007 | ₩53,321 | ₩52,653 | ₩53,314 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,820 | ₩53,087 | ₩52,713 | ₩52,740 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,447 | ₩53,507 | ₩52,954 | ₩53,220 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,607 | ₩52,900 | ₩52,520 | ₩52,727 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,834 | ₩53,080 | ₩52,660 | ₩52,860 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,928 | ₩54,088 | ₩53,894 | ₩54,008 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,968 | ₩53,968 | ₩53,701 | ₩53,794 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,568 | ₩54,915 | ₩53,941 | ₩53,981 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,501 | ₩54,508 | ₩54,188 | ₩54,208 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,435 | ₩54,461 | ₩54,088 | ₩54,141 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,581 | ₩53,874 | ₩53,294 | ₩53,754 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,420 | ₩53,661 | ₩52,300 | ₩53,581 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,246 | ₩52,560 | ₩51,846 | ₩51,873 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,154 | ₩53,354 | ₩51,833 | ₩52,673 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,940 | ₩52,994 | ₩52,653 | ₩52,740 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,367 | ₩53,394 | ₩52,280 | ₩52,433 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,674 | ₩53,954 | ₩53,607 | ₩53,901 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,767 | ₩53,821 | ₩53,534 | ₩53,554 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,674 | ₩54,008 | ₩53,674 | ₩53,941 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,354 | ₩53,874 | ₩53,167 | ₩53,621 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,874 | ₩54,101 | ₩53,761 | ₩53,821 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,421 | ₩53,801 | ₩53,274 | ₩53,661 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,834 | ₩53,860 | ₩53,554 | ₩53,674 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩54,021 | ₩54,161 | ₩53,813 | ₩54,021 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,407 | ₩53,581 | ₩53,200 | ₩53,314 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,687 | ₩53,594 | ₩52,613 | ₩53,421 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,367 | ₩53,240 | ₩52,287 | ₩53,127 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,327 | ₩52,487 | ₩52,080 | ₩52,220 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,633 | ₩52,708 | ₩52,220 | ₩52,647 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,353 | ₩52,373 | ₩52,080 | ₩52,140 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,327 | ₩53,401 | ₩53,140 | ₩53,154 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,780 | ₩53,367 | ₩52,773 | ₩53,354 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,807 | ₩53,014 | ₩52,493 | ₩52,940 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,234 | ₩53,354 | ₩53,147 | ₩53,287 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,114 | ₩53,287 | ₩52,960 | ₩53,274 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,674 | ₩53,674 | ₩52,600 | ₩52,647 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,394 | ₩53,727 | ₩53,394 | ₩53,674 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,073 | ₩52,287 | ₩51,793 | ₩52,206 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,900 | ₩52,060 | ₩51,353 | ₩51,539 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,353 | ₩52,673 | ₩52,253 | ₩52,260 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,833 | ₩52,540 | ₩51,713 | ₩52,393 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,433 | ₩51,433 | ₩50,959 | ₩51,179 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,606 | ₩51,766 | ₩51,466 | ₩51,739 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,166 | ₩52,246 | ₩51,840 | ₩51,900 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,873 | ₩52,153 | ₩51,780 | ₩52,073 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,100 | ₩52,313 | ₩51,359 | ₩51,886 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,353 | ₩52,380 | ₩52,053 | ₩52,246 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,647 | ₩52,763 | ₩51,873 | ₩51,900 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,087 | ₩53,100 | ₩52,707 | ₩53,087 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,341 | ₩53,681 | ₩53,240 | ₩53,327 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,927 | ₩53,020 | ₩52,547 | ₩52,687 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,994 | ₩53,058 | ₩52,727 | ₩52,900 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,940 | ₩53,207 | ₩52,892 | ₩53,100 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,833 | ₩52,673 | ₩51,786 | ₩52,620 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,620 | ₩52,660 | ₩52,198 | ₩52,420 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,913 | ₩52,560 | ₩51,739 | ₩52,300 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,540 | ₩52,607 | ₩52,040 | ₩52,380 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩50,005 | ₩50,432 | ₩49,518 | ₩50,352 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,152 | ₩50,485 | ₩50,152 | ₩50,405 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,418 | ₩50,445 | ₩49,391 | ₩50,205 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,472 | ₩50,923 | ₩50,392 | ₩50,592 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,871 | ₩49,685 | ₩48,658 | ₩49,631 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,511 | ₩48,598 | ₩47,930 | ₩48,124 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,351 | ₩48,631 | ₩47,937 | ₩48,097 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,964 | ₩49,325 | ₩48,511 | ₩48,564 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,725 | ₩49,832 | ₩49,311 | ₩49,605 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,497 | ₩49,111 | ₩48,324 | ₩48,884 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,911 | ₩49,738 | ₩48,678 | ₩49,098 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,338 | ₩49,338 | ₩47,690 | ₩47,910 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,165 | ₩50,199 | ₩48,964 | ₩49,872 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,565 | ₩50,667 | ₩49,952 | ₩49,965 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,926 | ₩51,082 | ₩50,706 | ₩50,806 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,272 | ₩50,679 | ₩50,165 | ₩50,565 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,392 | ₩50,565 | ₩49,585 | ₩49,672 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,619 | ₩50,712 | ₩50,065 | ₩50,299 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,992 | ₩51,313 | ₩50,779 | ₩51,152 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,393 | ₩52,026 | ₩51,072 | ₩51,233 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,858 | ₩51,152 | ₩49,438 | ₩50,986 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,085 | ₩50,819 | ₩49,972 | ₩50,605 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,446 | ₩51,646 | ₩50,565 | ₩51,059 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,980 | ₩52,393 | ₩51,776 | ₩52,353 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,939 | ₩51,833 | ₩50,399 | ₩51,633 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,047 | ₩53,541 | ₩52,986 | ₩53,314 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,395 | ₩54,568 | ₩54,221 | ₩54,301 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,395 | ₩54,421 | ₩53,948 | ₩54,301 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,234 | ₩54,528 | ₩54,048 | ₩54,528 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,541 | ₩53,922 | ₩53,474 | ₩53,834 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,821 | ₩54,008 | ₩53,534 | ₩53,701 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,287 | ₩53,841 | ₩53,220 | ₩53,767 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,127 | ₩53,474 | ₩53,114 | ₩53,474 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,647 | ₩53,894 | ₩53,507 | ₩53,634 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,087 | ₩53,567 | ₩52,878 | ₩53,527 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,207 | ₩53,467 | ₩52,914 | ₩53,367 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,914 | ₩53,941 | ₩53,207 | ₩53,367 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,874 | ₩53,994 | ₩53,507 | ₩53,888 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,754 | ₩53,941 | ₩53,530 | ₩53,594 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,100 | ₩53,607 | ₩53,034 | ₩53,581 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,313 | ₩52,887 | ₩52,313 | ₩52,820 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,699 | ₩51,940 | ₩51,459 | ₩51,526 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,687 | ₩54,408 | ₩52,000 | ₩52,260 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,073 | ₩52,313 | ₩51,786 | ₩52,220 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,766 | ₩52,113 | ₩51,699 | ₩52,100 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,100 | ₩52,153 | ₩51,499 | ₩51,766 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,393 | ₩52,421 | ₩51,606 | ₩52,193 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,886 | ₩51,966 | ₩51,526 | ₩51,726 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,793 | ₩52,353 | ₩51,793 | ₩52,246 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,900 | ₩51,900 | ₩51,239 | ₩51,299 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,605 | ₩50,999 | ₩50,492 | ₩50,992 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,766 | ₩50,826 | ₩50,565 | ₩50,766 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,138 | ₩50,625 | ₩49,938 | ₩50,499 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,125 | ₩50,285 | ₩49,865 | ₩49,952 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,739 | ₩50,766 | ₩50,519 | ₩50,739 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,792 | ₩50,844 | ₩50,632 | ₩50,632 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,645 | ₩50,726 | ₩50,532 | ₩50,712 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,699 | ₩50,699 | ₩50,385 | ₩50,512 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,525 | ₩50,739 | ₩50,525 | ₩50,712 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,165 | ₩50,445 | ₩50,117 | ₩50,379 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,818 | ₩49,965 | ₩49,738 | ₩49,952 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,112 | ₩50,112 | ₩49,918 | ₩49,978 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,125 | ₩50,232 | ₩50,005 | ₩50,232 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,658 | ₩50,045 | ₩49,605 | ₩50,018 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,391 | ₩50,979 | ₩49,211 | ₩49,418 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,098 | ₩49,098 | ₩48,784 | ₩48,804 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,245 | ₩49,245 | ₩49,058 | ₩49,111 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,978 | ₩49,071 | ₩48,844 | ₩48,964 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,058 | ₩49,151 | ₩49,018 | ₩49,125 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,058 | ₩49,111 | ₩48,982 | ₩49,058 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩49,004 | ₩49,084 | ₩48,958 | ₩49,071 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,631 | ₩48,791 | ₩48,564 | ₩48,751 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,471 | ₩48,738 | ₩48,444 | ₩48,537 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,711 | ₩48,938 | ₩48,564 | ₩48,724 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,671 | ₩48,751 | ₩48,297 | ₩48,297 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,831 | ₩48,884 | ₩48,537 | ₩48,698 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,978 | ₩49,071 | ₩48,803 | ₩48,924 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,911 | ₩49,018 | ₩48,431 | ₩48,604 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,764 | ₩49,031 | ₩48,724 | ₩48,964 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,164 | ₩48,682 | ₩48,124 | ₩48,604 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,124 | ₩48,257 | ₩48,044 | ₩48,071 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,124 | ₩48,204 | ₩47,970 | ₩48,084 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,257 | ₩48,324 | ₩48,024 | ₩48,111 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,204 | ₩48,320 | ₩48,077 | ₩48,164 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,737 | ₩48,024 | ₩47,717 | ₩48,017 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,724 | ₩47,764 | ₩47,557 | ₩47,737 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,644 | ₩47,737 | ₩47,510 | ₩47,550 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,604 | ₩47,790 | ₩47,483 | ₩47,764 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,337 | ₩47,710 | ₩47,330 | ₩47,630 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,710 | ₩47,057 | ₩46,576 | ₩47,017 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,389 | ₩46,590 | ₩46,289 | ₩46,576 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,176 | ₩46,570 | ₩45,963 | ₩46,456 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,896 | ₩46,950 | ₩45,842 | ₩45,869 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,536 | ₩46,703 | ₩46,249 | ₩46,443 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,603 | ₩46,730 | ₩46,295 | ₩46,670 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,523 | ₩47,642 | ₩47,035 | ₩47,217 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,590 | ₩47,910 | ₩47,529 | ₩47,724 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,364 | ₩48,391 | ₩47,830 | ₩47,910 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,257 | ₩48,437 | ₩48,157 | ₩48,417 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,950 | ₩48,104 | ₩47,878 | ₩48,057 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,483 | ₩47,764 | ₩47,361 | ₩47,737 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,896 | ₩47,270 | ₩46,630 | ₩47,270 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,257 | ₩47,310 | ₩46,956 | ₩47,097 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩47,017 | ₩47,323 | ₩46,963 | ₩47,243 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,990 | ₩47,230 | ₩46,823 | ₩47,003 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,537 | ₩47,644 | ₩47,443 | ₩47,564 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,550 | ₩47,577 | ₩47,337 | ₩47,537 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,457 | ₩47,710 | ₩47,377 | ₩47,537 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,084 | ₩48,137 | ₩47,546 | ₩47,697 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,897 | ₩48,084 | ₩47,844 | ₩48,004 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,817 | ₩47,897 | ₩47,770 | ₩47,870 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,510 | ₩47,590 | ₩47,403 | ₩47,430 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,257 | ₩47,433 | ₩47,205 | ₩47,337 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,257 | ₩47,310 | ₩46,923 | ₩47,177 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,457 | ₩47,466 | ₩47,243 | ₩47,310 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,470 | ₩47,697 | ₩47,470 | ₩47,684 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,137 | ₩47,363 | ₩47,025 | ₩47,363 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,430 | ₩47,564 | ₩47,163 | ₩47,270 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,163 | ₩47,257 | ₩46,816 | ₩47,057 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,429 | ₩47,097 | ₩46,416 | ₩46,963 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,163 | ₩47,163 | ₩46,510 | ₩46,750 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,123 | ₩47,130 | ₩46,336 | ₩46,363 | -1.61% | 76.6만 |
|---|