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 | ₩52,790 | ₩52,950 | ₩52,730 | ₩52,910 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,590 | ₩52,717 | ₩52,317 | ₩52,683 | +0.18% | 142만 |
| 2026.10.07 | ₩52,777 | ₩52,977 | ₩52,617 | ₩52,857 | +0.15% | 140만 |
| 2026.10.06 | ₩53,683 | ₩53,750 | ₩53,523 | ₩53,550 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,137 | ₩53,497 | ₩52,997 | ₩53,403 | +0.50% | 127만 |
| 2026.10.02 | ₩53,097 | ₩53,363 | ₩52,977 | ₩53,323 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,017 | ₩53,097 | ₩52,497 | ₩52,737 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,656 | ₩53,694 | ₩53,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,203 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,523 | ₩53,630 | ₩53,218 | ₩53,550 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,656 | ₩53,991 | ₩53,483 | ₩53,763 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,763 | ₩54,043 | ₩53,610 | ₩54,016 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,403 | ₩53,656 | ₩53,170 | ₩53,443 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,896 | ₩53,896 | ₩53,370 | ₩53,576 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,363 | ₩54,530 | ₩54,090 | ₩54,416 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,243 | ₩54,350 | ₩53,990 | ₩54,256 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,670 | ₩53,716 | ₩53,457 | ₩53,696 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,510 | ₩54,583 | ₩54,396 | ₩54,403 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,336 | ₩54,443 | ₩53,556 | ₩53,856 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,043 | ₩54,103 | ₩53,876 | ₩54,056 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,230 | ₩54,536 | ₩54,047 | ₩54,243 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,776 | ₩54,803 | ₩54,570 | ₩54,603 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,310 | ₩54,436 | ₩54,016 | ₩54,083 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,803 | ₩54,863 | ₩54,470 | ₩54,496 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,296 | ₩55,396 | ₩55,103 | ₩55,123 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,243 | ₩55,656 | ₩55,243 | ₩55,549 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,283 | ₩55,549 | ₩55,143 | ₩55,483 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,616 | ₩54,870 | ₩54,610 | ₩54,870 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,896 | ₩54,976 | ₩54,510 | ₩54,630 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,349 | ₩55,389 | ₩54,983 | ₩55,070 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,576 | ₩55,683 | ₩55,103 | ₩55,230 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,389 | ₩55,440 | ₩55,170 | ₩55,349 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,696 | ₩55,816 | ₩55,496 | ₩55,536 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,696 | ₩55,849 | ₩55,523 | ₩55,843 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,483 | ₩55,596 | ₩55,356 | ₩55,523 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,563 | ₩55,676 | ₩55,496 | ₩55,616 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,176 | ₩55,443 | ₩55,083 | ₩55,190 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,456 | ₩55,529 | ₩55,230 | ₩55,389 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,363 | ₩55,529 | ₩55,070 | ₩55,150 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,949 | ₩56,103 | ₩55,823 | ₩55,896 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,909 | ₩56,063 | ₩55,803 | ₩55,923 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,949 | ₩56,069 | ₩55,856 | ₩55,963 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,883 | ₩55,989 | ₩55,736 | ₩55,803 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,669 | ₩55,803 | ₩55,423 | ₩55,523 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,589 | ₩55,643 | ₩55,449 | ₩55,456 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,723 | ₩55,789 | ₩55,496 | ₩55,669 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,230 | ₩55,369 | ₩54,996 | ₩55,070 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,243 | ₩55,356 | ₩55,023 | ₩55,043 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,723 | ₩55,096 | ₩54,670 | ₩55,016 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,136 | ₩54,403 | ₩54,086 | ₩54,376 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,230 | ₩54,350 | ₩53,676 | ₩54,203 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,656 | ₩54,476 | ₩53,630 | ₩54,403 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,977 | ₩53,570 | ₩52,643 | ₩52,817 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,777 | ₩53,297 | ₩52,777 | ₩53,137 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,576 | ₩53,656 | ₩53,070 | ₩53,310 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,177 | ₩53,430 | ₩53,010 | ₩53,110 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,910 | ₩53,163 | ₩52,770 | ₩52,923 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,643 | ₩53,791 | ₩53,630 | ₩53,643 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,203 | ₩53,630 | ₩53,030 | ₩53,536 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,097 | ₩53,157 | ₩52,650 | ₩52,723 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,643 | ₩53,117 | ₩52,617 | ₩53,043 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,270 | ₩53,570 | ₩53,197 | ₩53,363 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,750 | ₩53,936 | ₩53,437 | ₩53,856 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,750 | ₩53,983 | ₩53,523 | ₩53,550 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,457 | ₩53,491 | ₩53,070 | ₩53,150 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,603 | ₩53,843 | ₩53,370 | ₩53,750 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,323 | ₩53,643 | ₩53,310 | ₩53,510 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,803 | ₩53,150 | ₩52,550 | ₩53,137 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,843 | ₩54,010 | ₩53,343 | ₩53,510 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,963 | ₩54,310 | ₩53,963 | ₩54,256 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,830 | ₩54,210 | ₩53,370 | ₩53,736 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,123 | ₩53,357 | ₩53,043 | ₩53,097 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,270 | ₩53,576 | ₩53,197 | ₩53,497 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,963 | ₩53,277 | ₩52,610 | ₩53,270 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,777 | ₩53,043 | ₩52,670 | ₩52,697 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,403 | ₩53,463 | ₩52,910 | ₩53,177 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,563 | ₩52,857 | ₩52,477 | ₩52,683 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,790 | ₩53,037 | ₩52,617 | ₩52,817 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,883 | ₩54,043 | ₩53,850 | ₩53,963 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,923 | ₩53,923 | ₩53,656 | ₩53,750 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,523 | ₩54,870 | ₩53,896 | ₩53,936 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,456 | ₩54,463 | ₩54,143 | ₩54,163 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,390 | ₩54,416 | ₩54,043 | ₩54,096 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,536 | ₩53,830 | ₩53,250 | ₩53,710 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,377 | ₩53,616 | ₩52,257 | ₩53,536 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,203 | ₩52,517 | ₩51,803 | ₩51,830 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,110 | ₩53,310 | ₩51,790 | ₩52,630 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,897 | ₩52,950 | ₩52,610 | ₩52,697 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,323 | ₩53,350 | ₩52,237 | ₩52,390 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,630 | ₩53,910 | ₩53,563 | ₩53,856 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,723 | ₩53,776 | ₩53,490 | ₩53,510 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,630 | ₩53,963 | ₩53,630 | ₩53,896 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,310 | ₩53,830 | ₩53,123 | ₩53,576 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,830 | ₩54,056 | ₩53,716 | ₩53,776 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,377 | ₩53,756 | ₩53,230 | ₩53,616 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,790 | ₩53,815 | ₩53,510 | ₩53,630 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,976 | ₩54,116 | ₩53,768 | ₩53,976 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,363 | ₩53,536 | ₩53,157 | ₩53,270 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,643 | ₩53,550 | ₩52,570 | ₩53,377 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,323 | ₩53,197 | ₩52,243 | ₩53,083 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,283 | ₩52,443 | ₩52,037 | ₩52,177 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,590 | ₩52,665 | ₩52,177 | ₩52,603 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,310 | ₩52,330 | ₩52,037 | ₩52,097 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,283 | ₩53,357 | ₩53,097 | ₩53,110 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,737 | ₩53,323 | ₩52,730 | ₩53,310 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,763 | ₩52,970 | ₩52,450 | ₩52,897 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,190 | ₩53,310 | ₩53,103 | ₩53,243 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,070 | ₩53,243 | ₩52,917 | ₩53,230 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,630 | ₩53,630 | ₩52,557 | ₩52,603 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,350 | ₩53,683 | ₩53,350 | ₩53,630 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,030 | ₩52,243 | ₩51,750 | ₩52,163 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,857 | ₩52,017 | ₩51,310 | ₩51,497 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,310 | ₩52,630 | ₩52,210 | ₩52,217 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,790 | ₩52,497 | ₩51,670 | ₩52,350 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,390 | ₩51,390 | ₩50,917 | ₩51,137 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,564 | ₩51,724 | ₩51,424 | ₩51,697 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,123 | ₩52,203 | ₩51,797 | ₩51,857 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,830 | ₩52,110 | ₩51,737 | ₩52,030 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,057 | ₩52,270 | ₩51,317 | ₩51,843 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,310 | ₩52,337 | ₩52,010 | ₩52,203 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,603 | ₩52,719 | ₩51,830 | ₩51,857 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,043 | ₩53,057 | ₩52,663 | ₩53,043 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,297 | ₩53,636 | ₩53,197 | ₩53,283 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,883 | ₩52,977 | ₩52,503 | ₩52,643 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,950 | ₩53,014 | ₩52,683 | ₩52,857 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,897 | ₩53,163 | ₩52,849 | ₩53,057 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,790 | ₩52,630 | ₩51,743 | ₩52,577 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,577 | ₩52,617 | ₩52,155 | ₩52,377 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,870 | ₩52,517 | ₩51,697 | ₩52,257 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,497 | ₩52,563 | ₩51,997 | ₩52,337 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,964 | ₩50,390 | ₩49,477 | ₩50,310 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,110 | ₩50,444 | ₩50,110 | ₩50,364 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,377 | ₩50,404 | ₩49,351 | ₩50,164 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,430 | ₩50,881 | ₩50,350 | ₩50,550 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,831 | ₩49,644 | ₩48,617 | ₩49,591 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,471 | ₩48,557 | ₩47,891 | ₩48,084 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,311 | ₩48,591 | ₩47,898 | ₩48,058 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,924 | ₩49,284 | ₩48,471 | ₩48,524 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,684 | ₩49,791 | ₩49,271 | ₩49,564 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,457 | ₩49,071 | ₩48,284 | ₩48,844 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,871 | ₩49,697 | ₩48,637 | ₩49,057 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,297 | ₩49,297 | ₩47,651 | ₩47,871 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,124 | ₩50,157 | ₩48,924 | ₩49,831 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,524 | ₩50,625 | ₩49,911 | ₩49,924 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,884 | ₩51,040 | ₩50,664 | ₩50,764 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,230 | ₩50,637 | ₩50,124 | ₩50,524 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,350 | ₩50,524 | ₩49,544 | ₩49,631 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,577 | ₩50,670 | ₩50,024 | ₩50,257 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,950 | ₩51,270 | ₩50,737 | ₩51,110 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,350 | ₩51,983 | ₩51,030 | ₩51,190 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,817 | ₩51,110 | ₩49,397 | ₩50,944 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,044 | ₩50,777 | ₩49,931 | ₩50,564 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,404 | ₩51,604 | ₩50,524 | ₩51,017 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,937 | ₩52,350 | ₩51,733 | ₩52,310 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,897 | ₩51,790 | ₩50,357 | ₩51,590 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,003 | ₩53,497 | ₩52,942 | ₩53,270 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,350 | ₩54,523 | ₩54,176 | ₩54,256 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,350 | ₩54,376 | ₩53,903 | ₩54,256 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,190 | ₩54,483 | ₩54,003 | ₩54,483 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,497 | ₩53,878 | ₩53,430 | ₩53,790 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,776 | ₩53,963 | ₩53,490 | ₩53,656 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,243 | ₩53,796 | ₩53,177 | ₩53,723 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,083 | ₩53,430 | ₩53,070 | ₩53,430 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,603 | ₩53,850 | ₩53,463 | ₩53,590 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,043 | ₩53,523 | ₩52,834 | ₩53,483 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,163 | ₩53,423 | ₩52,870 | ₩53,323 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,870 | ₩53,896 | ₩53,163 | ₩53,323 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,830 | ₩53,950 | ₩53,463 | ₩53,843 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,710 | ₩53,896 | ₩53,486 | ₩53,550 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,057 | ₩53,563 | ₩52,990 | ₩53,536 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,270 | ₩52,843 | ₩52,270 | ₩52,777 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,657 | ₩51,897 | ₩51,417 | ₩51,484 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,643 | ₩54,363 | ₩51,957 | ₩52,217 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,030 | ₩52,270 | ₩51,743 | ₩52,177 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,724 | ₩52,070 | ₩51,657 | ₩52,057 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,057 | ₩52,110 | ₩51,457 | ₩51,724 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,350 | ₩52,378 | ₩51,564 | ₩52,150 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,843 | ₩51,923 | ₩51,484 | ₩51,684 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,750 | ₩52,310 | ₩51,750 | ₩52,203 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,857 | ₩51,857 | ₩51,197 | ₩51,257 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,564 | ₩50,957 | ₩50,450 | ₩50,950 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,724 | ₩50,784 | ₩50,524 | ₩50,724 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,097 | ₩50,584 | ₩49,897 | ₩50,457 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,084 | ₩50,244 | ₩49,824 | ₩49,911 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,697 | ₩50,724 | ₩50,477 | ₩50,697 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,750 | ₩50,802 | ₩50,590 | ₩50,590 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,604 | ₩50,684 | ₩50,490 | ₩50,670 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,657 | ₩50,657 | ₩50,344 | ₩50,470 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,484 | ₩50,697 | ₩50,484 | ₩50,670 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,124 | ₩50,404 | ₩50,076 | ₩50,337 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,777 | ₩49,924 | ₩49,697 | ₩49,911 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,070 | ₩50,070 | ₩49,877 | ₩49,937 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,084 | ₩50,190 | ₩49,964 | ₩50,190 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,617 | ₩50,004 | ₩49,564 | ₩49,977 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,351 | ₩50,937 | ₩49,171 | ₩49,377 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,057 | ₩49,057 | ₩48,744 | ₩48,764 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,204 | ₩49,204 | ₩49,017 | ₩49,071 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,937 | ₩49,031 | ₩48,804 | ₩48,924 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,017 | ₩49,111 | ₩48,977 | ₩49,084 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,017 | ₩49,071 | ₩48,941 | ₩49,017 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,964 | ₩49,044 | ₩48,917 | ₩49,031 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,591 | ₩48,751 | ₩48,524 | ₩48,711 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,431 | ₩48,697 | ₩48,404 | ₩48,497 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,671 | ₩48,897 | ₩48,524 | ₩48,684 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,631 | ₩48,711 | ₩48,257 | ₩48,257 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,791 | ₩48,844 | ₩48,497 | ₩48,657 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,937 | ₩49,031 | ₩48,763 | ₩48,884 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,871 | ₩48,977 | ₩48,391 | ₩48,564 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,724 | ₩48,991 | ₩48,684 | ₩48,924 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,124 | ₩48,641 | ₩48,084 | ₩48,564 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,084 | ₩48,218 | ₩48,004 | ₩48,031 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,084 | ₩48,164 | ₩47,931 | ₩48,044 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,218 | ₩48,284 | ₩47,984 | ₩48,071 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,164 | ₩48,280 | ₩48,038 | ₩48,124 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,698 | ₩47,984 | ₩47,678 | ₩47,978 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,684 | ₩47,724 | ₩47,518 | ₩47,698 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,604 | ₩47,698 | ₩47,471 | ₩47,511 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,564 | ₩47,751 | ₩47,444 | ₩47,724 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,298 | ₩47,671 | ₩47,291 | ₩47,591 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,671 | ₩47,018 | ₩46,538 | ₩46,978 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,351 | ₩46,551 | ₩46,251 | ₩46,538 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,138 | ₩46,531 | ₩45,925 | ₩46,418 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,858 | ₩46,911 | ₩45,805 | ₩45,831 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,498 | ₩46,664 | ₩46,211 | ₩46,405 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,564 | ₩46,691 | ₩46,257 | ₩46,631 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,484 | ₩47,603 | ₩46,996 | ₩47,178 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,551 | ₩47,871 | ₩47,490 | ₩47,684 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,324 | ₩48,351 | ₩47,791 | ₩47,871 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,218 | ₩48,397 | ₩48,118 | ₩48,377 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,911 | ₩48,064 | ₩47,839 | ₩48,018 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,444 | ₩47,724 | ₩47,322 | ₩47,698 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,858 | ₩47,231 | ₩46,591 | ₩47,231 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,218 | ₩47,271 | ₩46,918 | ₩47,058 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,978 | ₩47,284 | ₩46,924 | ₩47,204 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,951 | ₩47,191 | ₩46,784 | ₩46,964 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,498 | ₩47,604 | ₩47,404 | ₩47,524 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,511 | ₩47,538 | ₩47,298 | ₩47,498 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,418 | ₩47,671 | ₩47,338 | ₩47,498 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,044 | ₩48,098 | ₩47,507 | ₩47,658 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,858 | ₩48,044 | ₩47,804 | ₩47,964 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,778 | ₩47,858 | ₩47,731 | ₩47,831 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,471 | ₩47,551 | ₩47,364 | ₩47,391 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,218 | ₩47,394 | ₩47,166 | ₩47,298 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,218 | ₩47,271 | ₩46,884 | ₩47,138 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,418 | ₩47,427 | ₩47,204 | ₩47,271 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,431 | ₩47,658 | ₩47,431 | ₩47,644 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,098 | ₩47,324 | ₩46,986 | ₩47,324 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,391 | ₩47,524 | ₩47,124 | ₩47,231 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,124 | ₩47,218 | ₩46,778 | ₩47,018 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,391 | ₩47,058 | ₩46,378 | ₩46,924 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,124 | ₩47,124 | ₩46,471 | ₩46,711 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,084 | ₩47,091 | ₩46,298 | ₩46,325 | -1.61% | 76.6만 |
|---|