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 | ₩52,793 | ₩52,953 | ₩52,733 | ₩52,913 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,593 | ₩52,719 | ₩52,319 | ₩52,686 | +0.18% | 142만 |
| 2026.10.07 | ₩52,779 | ₩52,979 | ₩52,619 | ₩52,859 | +0.15% | 140만 |
| 2026.10.06 | ₩53,686 | ₩53,753 | ₩53,526 | ₩53,553 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,139 | ₩53,499 | ₩52,999 | ₩53,406 | +0.50% | 127만 |
| 2026.10.02 | ₩53,099 | ₩53,366 | ₩52,979 | ₩53,326 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,019 | ₩53,099 | ₩52,499 | ₩52,739 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,659 | ₩53,697 | ₩53,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,206 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,526 | ₩53,633 | ₩53,221 | ₩53,553 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,659 | ₩53,994 | ₩53,486 | ₩53,766 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,766 | ₩54,046 | ₩53,613 | ₩54,019 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,406 | ₩53,659 | ₩53,173 | ₩53,446 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,899 | ₩53,899 | ₩53,373 | ₩53,579 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,366 | ₩54,532 | ₩54,093 | ₩54,419 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,246 | ₩54,353 | ₩53,993 | ₩54,259 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,673 | ₩53,719 | ₩53,459 | ₩53,699 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,513 | ₩54,586 | ₩54,399 | ₩54,406 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,339 | ₩54,446 | ₩53,559 | ₩53,859 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,046 | ₩54,106 | ₩53,879 | ₩54,059 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,233 | ₩54,539 | ₩54,050 | ₩54,246 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,779 | ₩54,806 | ₩54,572 | ₩54,606 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,313 | ₩54,439 | ₩54,019 | ₩54,086 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,806 | ₩54,866 | ₩54,473 | ₩54,499 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,299 | ₩55,399 | ₩55,106 | ₩55,126 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,246 | ₩55,659 | ₩55,246 | ₩55,552 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,286 | ₩55,552 | ₩55,146 | ₩55,486 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,619 | ₩54,872 | ₩54,612 | ₩54,872 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,899 | ₩54,979 | ₩54,513 | ₩54,632 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,352 | ₩55,392 | ₩54,986 | ₩55,072 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,579 | ₩55,686 | ₩55,106 | ₩55,232 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,392 | ₩55,443 | ₩55,172 | ₩55,352 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,699 | ₩55,819 | ₩55,499 | ₩55,539 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,699 | ₩55,852 | ₩55,526 | ₩55,846 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,486 | ₩55,599 | ₩55,359 | ₩55,526 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,566 | ₩55,679 | ₩55,499 | ₩55,619 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,179 | ₩55,446 | ₩55,086 | ₩55,192 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,459 | ₩55,532 | ₩55,232 | ₩55,392 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,366 | ₩55,532 | ₩55,072 | ₩55,152 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,952 | ₩56,106 | ₩55,826 | ₩55,899 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,912 | ₩56,066 | ₩55,806 | ₩55,926 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,952 | ₩56,072 | ₩55,859 | ₩55,966 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,886 | ₩55,992 | ₩55,739 | ₩55,806 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,672 | ₩55,806 | ₩55,426 | ₩55,526 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,592 | ₩55,646 | ₩55,452 | ₩55,459 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,726 | ₩55,792 | ₩55,499 | ₩55,672 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,232 | ₩55,372 | ₩54,999 | ₩55,072 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,246 | ₩55,359 | ₩55,026 | ₩55,046 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,726 | ₩55,099 | ₩54,672 | ₩55,019 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,139 | ₩54,406 | ₩54,089 | ₩54,379 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,233 | ₩54,353 | ₩53,679 | ₩54,206 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,659 | ₩54,479 | ₩53,633 | ₩54,406 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,979 | ₩53,573 | ₩52,646 | ₩52,819 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,779 | ₩53,299 | ₩52,779 | ₩53,139 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,579 | ₩53,659 | ₩53,073 | ₩53,313 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,179 | ₩53,433 | ₩53,013 | ₩53,113 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,913 | ₩53,166 | ₩52,773 | ₩52,926 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,646 | ₩53,794 | ₩53,633 | ₩53,646 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,206 | ₩53,633 | ₩53,033 | ₩53,539 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,099 | ₩53,159 | ₩52,653 | ₩52,726 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,646 | ₩53,119 | ₩52,619 | ₩53,046 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,273 | ₩53,573 | ₩53,199 | ₩53,366 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,753 | ₩53,939 | ₩53,439 | ₩53,859 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,753 | ₩53,986 | ₩53,526 | ₩53,553 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,459 | ₩53,494 | ₩53,073 | ₩53,153 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,606 | ₩53,846 | ₩53,373 | ₩53,753 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,326 | ₩53,646 | ₩53,313 | ₩53,513 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,806 | ₩53,153 | ₩52,553 | ₩53,139 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,846 | ₩54,013 | ₩53,346 | ₩53,513 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,966 | ₩54,313 | ₩53,966 | ₩54,259 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,833 | ₩54,213 | ₩53,373 | ₩53,739 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,126 | ₩53,359 | ₩53,046 | ₩53,099 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,273 | ₩53,579 | ₩53,199 | ₩53,499 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,966 | ₩53,279 | ₩52,613 | ₩53,273 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,779 | ₩53,046 | ₩52,673 | ₩52,699 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,406 | ₩53,466 | ₩52,913 | ₩53,179 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,566 | ₩52,859 | ₩52,479 | ₩52,686 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,793 | ₩53,039 | ₩52,619 | ₩52,819 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,886 | ₩54,046 | ₩53,853 | ₩53,966 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,926 | ₩53,926 | ₩53,659 | ₩53,753 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,526 | ₩54,872 | ₩53,899 | ₩53,939 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,459 | ₩54,466 | ₩54,146 | ₩54,166 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,393 | ₩54,419 | ₩54,046 | ₩54,099 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,539 | ₩53,833 | ₩53,253 | ₩53,713 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,379 | ₩53,619 | ₩52,259 | ₩53,539 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,206 | ₩52,519 | ₩51,806 | ₩51,833 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,113 | ₩53,313 | ₩51,793 | ₩52,633 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,899 | ₩52,953 | ₩52,613 | ₩52,699 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,326 | ₩53,353 | ₩52,239 | ₩52,393 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,633 | ₩53,913 | ₩53,566 | ₩53,859 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,726 | ₩53,779 | ₩53,493 | ₩53,513 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,633 | ₩53,966 | ₩53,633 | ₩53,899 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,313 | ₩53,833 | ₩53,126 | ₩53,579 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,833 | ₩54,059 | ₩53,719 | ₩53,779 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,379 | ₩53,759 | ₩53,233 | ₩53,619 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,793 | ₩53,818 | ₩53,513 | ₩53,633 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,979 | ₩54,119 | ₩53,771 | ₩53,979 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,366 | ₩53,539 | ₩53,159 | ₩53,273 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,646 | ₩53,553 | ₩52,573 | ₩53,379 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,326 | ₩53,199 | ₩52,246 | ₩53,086 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,286 | ₩52,446 | ₩52,040 | ₩52,179 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,593 | ₩52,667 | ₩52,179 | ₩52,606 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,313 | ₩52,333 | ₩52,040 | ₩52,100 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,286 | ₩53,359 | ₩53,099 | ₩53,113 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,739 | ₩53,326 | ₩52,733 | ₩53,313 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,766 | ₩52,973 | ₩52,453 | ₩52,899 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,193 | ₩53,313 | ₩53,106 | ₩53,246 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,073 | ₩53,246 | ₩52,919 | ₩53,233 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,633 | ₩53,633 | ₩52,559 | ₩52,606 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,353 | ₩53,686 | ₩53,353 | ₩53,633 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,033 | ₩52,246 | ₩51,753 | ₩52,166 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,860 | ₩52,020 | ₩51,313 | ₩51,500 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,313 | ₩52,633 | ₩52,213 | ₩52,219 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,793 | ₩52,499 | ₩51,673 | ₩52,353 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,393 | ₩51,393 | ₩50,920 | ₩51,140 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,566 | ₩51,726 | ₩51,426 | ₩51,700 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,126 | ₩52,206 | ₩51,800 | ₩51,860 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,833 | ₩52,113 | ₩51,740 | ₩52,033 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,060 | ₩52,273 | ₩51,320 | ₩51,846 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,313 | ₩52,339 | ₩52,013 | ₩52,206 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,606 | ₩52,722 | ₩51,833 | ₩51,860 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,046 | ₩53,059 | ₩52,666 | ₩53,046 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,299 | ₩53,639 | ₩53,199 | ₩53,286 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,886 | ₩52,979 | ₩52,506 | ₩52,646 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,953 | ₩53,017 | ₩52,686 | ₩52,859 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,899 | ₩53,166 | ₩52,851 | ₩53,059 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,793 | ₩52,633 | ₩51,746 | ₩52,579 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,579 | ₩52,619 | ₩52,158 | ₩52,379 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,873 | ₩52,519 | ₩51,700 | ₩52,259 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,499 | ₩52,566 | ₩52,000 | ₩52,339 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,966 | ₩50,393 | ₩49,480 | ₩50,313 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,113 | ₩50,446 | ₩50,113 | ₩50,366 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,380 | ₩50,406 | ₩49,353 | ₩50,166 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,433 | ₩50,884 | ₩50,353 | ₩50,553 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,833 | ₩49,647 | ₩48,620 | ₩49,593 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,473 | ₩48,560 | ₩47,893 | ₩48,087 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,313 | ₩48,593 | ₩47,900 | ₩48,060 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,927 | ₩49,287 | ₩48,473 | ₩48,527 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,687 | ₩49,793 | ₩49,273 | ₩49,567 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,460 | ₩49,073 | ₩48,287 | ₩48,847 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,873 | ₩49,700 | ₩48,640 | ₩49,060 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,300 | ₩49,300 | ₩47,653 | ₩47,873 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,127 | ₩50,160 | ₩48,927 | ₩49,833 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,526 | ₩50,628 | ₩49,913 | ₩49,926 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,886 | ₩51,042 | ₩50,666 | ₩50,766 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,233 | ₩50,640 | ₩50,126 | ₩50,526 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,353 | ₩50,526 | ₩49,547 | ₩49,633 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,580 | ₩50,673 | ₩50,026 | ₩50,260 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,953 | ₩51,273 | ₩50,740 | ₩51,113 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,353 | ₩51,986 | ₩51,033 | ₩51,193 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,820 | ₩51,113 | ₩49,400 | ₩50,946 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,046 | ₩50,780 | ₩49,933 | ₩50,566 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,406 | ₩51,606 | ₩50,526 | ₩51,020 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,940 | ₩52,353 | ₩51,736 | ₩52,313 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,900 | ₩51,793 | ₩50,360 | ₩51,593 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,006 | ₩53,499 | ₩52,945 | ₩53,273 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,353 | ₩54,526 | ₩54,179 | ₩54,259 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,353 | ₩54,379 | ₩53,906 | ₩54,259 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,193 | ₩54,486 | ₩54,006 | ₩54,486 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,499 | ₩53,881 | ₩53,433 | ₩53,793 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,779 | ₩53,966 | ₩53,493 | ₩53,659 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,246 | ₩53,799 | ₩53,179 | ₩53,726 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,086 | ₩53,433 | ₩53,073 | ₩53,433 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,606 | ₩53,853 | ₩53,466 | ₩53,593 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,046 | ₩53,526 | ₩52,837 | ₩53,486 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,166 | ₩53,426 | ₩52,873 | ₩53,326 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,873 | ₩53,899 | ₩53,166 | ₩53,326 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,833 | ₩53,953 | ₩53,466 | ₩53,846 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,713 | ₩53,899 | ₩53,489 | ₩53,553 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,059 | ₩53,566 | ₩52,993 | ₩53,539 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,273 | ₩52,846 | ₩52,273 | ₩52,779 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,660 | ₩51,900 | ₩51,420 | ₩51,486 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,646 | ₩54,366 | ₩51,960 | ₩52,219 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,033 | ₩52,273 | ₩51,746 | ₩52,179 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,726 | ₩52,073 | ₩51,660 | ₩52,060 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,060 | ₩52,113 | ₩51,460 | ₩51,726 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,353 | ₩52,381 | ₩51,566 | ₩52,153 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,846 | ₩51,926 | ₩51,486 | ₩51,686 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,753 | ₩52,313 | ₩51,753 | ₩52,206 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,860 | ₩51,860 | ₩51,200 | ₩51,260 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,566 | ₩50,960 | ₩50,453 | ₩50,953 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,726 | ₩50,786 | ₩50,526 | ₩50,726 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,100 | ₩50,586 | ₩49,900 | ₩50,460 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,086 | ₩50,246 | ₩49,826 | ₩49,913 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,700 | ₩50,726 | ₩50,480 | ₩50,700 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,753 | ₩50,805 | ₩50,593 | ₩50,593 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,606 | ₩50,686 | ₩50,493 | ₩50,673 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,660 | ₩50,660 | ₩50,346 | ₩50,473 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,486 | ₩50,700 | ₩50,486 | ₩50,673 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,126 | ₩50,406 | ₩50,078 | ₩50,340 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,780 | ₩49,926 | ₩49,700 | ₩49,913 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,073 | ₩50,073 | ₩49,880 | ₩49,940 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,086 | ₩50,193 | ₩49,966 | ₩50,193 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,620 | ₩50,006 | ₩49,567 | ₩49,980 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,353 | ₩50,940 | ₩49,173 | ₩49,380 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,060 | ₩49,060 | ₩48,747 | ₩48,767 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,207 | ₩49,207 | ₩49,020 | ₩49,073 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,940 | ₩49,033 | ₩48,807 | ₩48,927 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,020 | ₩49,113 | ₩48,980 | ₩49,087 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,020 | ₩49,073 | ₩48,944 | ₩49,020 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,967 | ₩49,047 | ₩48,920 | ₩49,033 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,593 | ₩48,753 | ₩48,527 | ₩48,713 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,433 | ₩48,700 | ₩48,407 | ₩48,500 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,673 | ₩48,900 | ₩48,527 | ₩48,687 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,633 | ₩48,713 | ₩48,260 | ₩48,260 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,793 | ₩48,847 | ₩48,500 | ₩48,660 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,940 | ₩49,033 | ₩48,765 | ₩48,887 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,873 | ₩48,980 | ₩48,393 | ₩48,567 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,727 | ₩48,993 | ₩48,687 | ₩48,927 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,127 | ₩48,644 | ₩48,087 | ₩48,567 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,087 | ₩48,220 | ₩48,007 | ₩48,033 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,087 | ₩48,167 | ₩47,933 | ₩48,047 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,220 | ₩48,287 | ₩47,987 | ₩48,073 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,167 | ₩48,283 | ₩48,040 | ₩48,127 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,700 | ₩47,987 | ₩47,680 | ₩47,980 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,687 | ₩47,727 | ₩47,520 | ₩47,700 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,607 | ₩47,700 | ₩47,473 | ₩47,513 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,567 | ₩47,753 | ₩47,447 | ₩47,727 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,300 | ₩47,673 | ₩47,293 | ₩47,593 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,674 | ₩47,020 | ₩46,540 | ₩46,980 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,354 | ₩46,554 | ₩46,254 | ₩46,540 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,140 | ₩46,534 | ₩45,927 | ₩46,420 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,860 | ₩46,914 | ₩45,807 | ₩45,834 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,500 | ₩46,667 | ₩46,214 | ₩46,407 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,567 | ₩46,694 | ₩46,259 | ₩46,634 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,487 | ₩47,605 | ₩46,999 | ₩47,180 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,553 | ₩47,873 | ₩47,492 | ₩47,687 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,327 | ₩48,353 | ₩47,793 | ₩47,873 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,220 | ₩48,400 | ₩48,120 | ₩48,380 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,913 | ₩48,067 | ₩47,841 | ₩48,020 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,447 | ₩47,727 | ₩47,324 | ₩47,700 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,860 | ₩47,234 | ₩46,594 | ₩47,234 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,220 | ₩47,273 | ₩46,920 | ₩47,060 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,980 | ₩47,287 | ₩46,927 | ₩47,207 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,954 | ₩47,194 | ₩46,787 | ₩46,967 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,500 | ₩47,607 | ₩47,407 | ₩47,527 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,513 | ₩47,540 | ₩47,300 | ₩47,500 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,420 | ₩47,673 | ₩47,340 | ₩47,500 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,047 | ₩48,100 | ₩47,509 | ₩47,660 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,860 | ₩48,047 | ₩47,807 | ₩47,967 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,780 | ₩47,860 | ₩47,733 | ₩47,833 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,473 | ₩47,553 | ₩47,367 | ₩47,393 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,220 | ₩47,396 | ₩47,168 | ₩47,300 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,220 | ₩47,273 | ₩46,887 | ₩47,140 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,420 | ₩47,429 | ₩47,207 | ₩47,273 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,433 | ₩47,660 | ₩47,433 | ₩47,647 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,100 | ₩47,327 | ₩46,988 | ₩47,327 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,393 | ₩47,527 | ₩47,127 | ₩47,234 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,127 | ₩47,220 | ₩46,780 | ₩47,020 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,394 | ₩47,060 | ₩46,380 | ₩46,927 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,127 | ₩47,127 | ₩46,474 | ₩46,714 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,087 | ₩47,094 | ₩46,300 | ₩46,327 | -1.61% | 76.6만 |
|---|