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 | ₩52,809 | ₩52,969 | ₩52,749 | ₩52,929 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,609 | ₩52,736 | ₩52,336 | ₩52,702 | +0.18% | 142만 |
| 2026.10.07 | ₩52,796 | ₩52,996 | ₩52,636 | ₩52,876 | +0.15% | 140만 |
| 2026.10.06 | ₩53,702 | ₩53,769 | ₩53,542 | ₩53,569 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,156 | ₩53,516 | ₩53,016 | ₩53,422 | +0.50% | 127만 |
| 2026.10.02 | ₩53,116 | ₩53,382 | ₩52,996 | ₩53,342 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,036 | ₩53,116 | ₩52,516 | ₩52,756 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,676 | ₩53,713 | ₩53,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,222 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,542 | ₩53,649 | ₩53,237 | ₩53,569 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,676 | ₩54,011 | ₩53,502 | ₩53,782 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,782 | ₩54,063 | ₩53,629 | ₩54,036 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,422 | ₩53,676 | ₩53,189 | ₩53,462 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,916 | ₩53,916 | ₩53,389 | ₩53,596 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,383 | ₩54,549 | ₩54,109 | ₩54,436 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,263 | ₩54,369 | ₩54,009 | ₩54,276 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,689 | ₩53,736 | ₩53,476 | ₩53,716 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,529 | ₩54,603 | ₩54,416 | ₩54,423 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,356 | ₩54,463 | ₩53,576 | ₩53,876 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,063 | ₩54,123 | ₩53,896 | ₩54,076 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,249 | ₩54,556 | ₩54,067 | ₩54,263 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,796 | ₩54,823 | ₩54,589 | ₩54,623 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,329 | ₩54,456 | ₩54,036 | ₩54,103 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,823 | ₩54,883 | ₩54,489 | ₩54,516 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,316 | ₩55,416 | ₩55,123 | ₩55,143 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,263 | ₩55,676 | ₩55,263 | ₩55,569 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,303 | ₩55,569 | ₩55,163 | ₩55,503 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,636 | ₩54,889 | ₩54,629 | ₩54,889 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,916 | ₩54,996 | ₩54,529 | ₩54,649 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,369 | ₩55,409 | ₩55,003 | ₩55,089 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,596 | ₩55,703 | ₩55,123 | ₩55,249 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,409 | ₩55,460 | ₩55,189 | ₩55,369 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,716 | ₩55,836 | ₩55,516 | ₩55,556 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,716 | ₩55,869 | ₩55,543 | ₩55,863 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,503 | ₩55,616 | ₩55,376 | ₩55,543 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,583 | ₩55,696 | ₩55,516 | ₩55,636 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,196 | ₩55,463 | ₩55,103 | ₩55,209 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,476 | ₩55,549 | ₩55,249 | ₩55,409 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,383 | ₩55,549 | ₩55,089 | ₩55,169 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,970 | ₩56,123 | ₩55,843 | ₩55,916 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,930 | ₩56,083 | ₩55,823 | ₩55,943 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,970 | ₩56,090 | ₩55,876 | ₩55,983 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,903 | ₩56,010 | ₩55,756 | ₩55,823 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,689 | ₩55,823 | ₩55,443 | ₩55,543 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,609 | ₩55,663 | ₩55,469 | ₩55,476 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,743 | ₩55,809 | ₩55,516 | ₩55,689 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,249 | ₩55,389 | ₩55,016 | ₩55,089 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,263 | ₩55,376 | ₩55,043 | ₩55,063 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,743 | ₩55,116 | ₩54,689 | ₩55,036 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,156 | ₩54,423 | ₩54,105 | ₩54,396 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,249 | ₩54,369 | ₩53,696 | ₩54,223 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,676 | ₩54,496 | ₩53,649 | ₩54,423 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,996 | ₩53,589 | ₩52,662 | ₩52,836 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,796 | ₩53,316 | ₩52,796 | ₩53,156 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,596 | ₩53,676 | ₩53,089 | ₩53,329 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,196 | ₩53,449 | ₩53,029 | ₩53,129 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,929 | ₩53,182 | ₩52,789 | ₩52,942 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,662 | ₩53,810 | ₩53,649 | ₩53,662 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,222 | ₩53,649 | ₩53,049 | ₩53,556 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,116 | ₩53,176 | ₩52,669 | ₩52,742 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,662 | ₩53,136 | ₩52,636 | ₩53,062 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,289 | ₩53,589 | ₩53,216 | ₩53,382 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,769 | ₩53,956 | ₩53,456 | ₩53,876 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,769 | ₩54,003 | ₩53,542 | ₩53,569 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,476 | ₩53,510 | ₩53,089 | ₩53,169 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,622 | ₩53,862 | ₩53,389 | ₩53,769 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,342 | ₩53,662 | ₩53,329 | ₩53,529 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,822 | ₩53,169 | ₩52,569 | ₩53,156 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,862 | ₩54,029 | ₩53,362 | ₩53,529 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,983 | ₩54,329 | ₩53,983 | ₩54,276 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,849 | ₩54,229 | ₩53,389 | ₩53,756 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,142 | ₩53,376 | ₩53,062 | ₩53,116 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,289 | ₩53,596 | ₩53,216 | ₩53,516 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,982 | ₩53,296 | ₩52,629 | ₩53,289 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,796 | ₩53,062 | ₩52,689 | ₩52,716 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,422 | ₩53,482 | ₩52,929 | ₩53,196 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,582 | ₩52,876 | ₩52,496 | ₩52,702 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,809 | ₩53,056 | ₩52,636 | ₩52,836 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,902 | ₩54,063 | ₩53,869 | ₩53,983 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,943 | ₩53,943 | ₩53,676 | ₩53,769 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,543 | ₩54,889 | ₩53,916 | ₩53,956 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,476 | ₩54,483 | ₩54,163 | ₩54,183 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,409 | ₩54,436 | ₩54,063 | ₩54,116 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,556 | ₩53,849 | ₩53,269 | ₩53,729 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,396 | ₩53,636 | ₩52,276 | ₩53,556 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,222 | ₩52,536 | ₩51,822 | ₩51,849 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,129 | ₩53,329 | ₩51,809 | ₩52,649 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,916 | ₩52,969 | ₩52,629 | ₩52,716 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,342 | ₩53,369 | ₩52,256 | ₩52,409 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,649 | ₩53,929 | ₩53,582 | ₩53,876 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,742 | ₩53,796 | ₩53,509 | ₩53,529 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,649 | ₩53,983 | ₩53,649 | ₩53,916 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,329 | ₩53,849 | ₩53,142 | ₩53,596 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,849 | ₩54,076 | ₩53,736 | ₩53,796 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,396 | ₩53,776 | ₩53,249 | ₩53,636 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,809 | ₩53,834 | ₩53,529 | ₩53,649 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,996 | ₩54,136 | ₩53,788 | ₩53,996 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,382 | ₩53,556 | ₩53,176 | ₩53,289 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,662 | ₩53,569 | ₩52,589 | ₩53,396 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,342 | ₩53,216 | ₩52,262 | ₩53,102 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,302 | ₩52,462 | ₩52,056 | ₩52,196 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,609 | ₩52,684 | ₩52,196 | ₩52,622 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,329 | ₩52,349 | ₩52,056 | ₩52,116 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,302 | ₩53,376 | ₩53,116 | ₩53,129 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,756 | ₩53,342 | ₩52,749 | ₩53,329 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,782 | ₩52,989 | ₩52,469 | ₩52,916 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,209 | ₩53,329 | ₩53,122 | ₩53,262 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,089 | ₩53,262 | ₩52,936 | ₩53,249 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,649 | ₩53,649 | ₩52,576 | ₩52,622 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,369 | ₩53,702 | ₩53,369 | ₩53,649 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,049 | ₩52,262 | ₩51,769 | ₩52,182 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,875 | ₩52,036 | ₩51,329 | ₩51,515 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,329 | ₩52,649 | ₩52,229 | ₩52,236 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,809 | ₩52,516 | ₩51,689 | ₩52,369 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,409 | ₩51,409 | ₩50,935 | ₩51,155 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,582 | ₩51,742 | ₩51,442 | ₩51,715 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,142 | ₩52,222 | ₩51,815 | ₩51,875 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,849 | ₩52,129 | ₩51,755 | ₩52,049 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,076 | ₩52,289 | ₩51,335 | ₩51,862 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,329 | ₩52,356 | ₩52,029 | ₩52,222 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,622 | ₩52,738 | ₩51,849 | ₩51,875 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,062 | ₩53,076 | ₩52,682 | ₩53,062 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,316 | ₩53,656 | ₩53,216 | ₩53,302 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,902 | ₩52,996 | ₩52,522 | ₩52,662 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,969 | ₩53,033 | ₩52,702 | ₩52,876 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,916 | ₩53,182 | ₩52,868 | ₩53,076 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,809 | ₩52,649 | ₩51,762 | ₩52,596 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,596 | ₩52,636 | ₩52,174 | ₩52,396 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,889 | ₩52,536 | ₩51,715 | ₩52,276 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,516 | ₩52,582 | ₩52,016 | ₩52,356 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,982 | ₩50,409 | ₩49,495 | ₩50,329 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,129 | ₩50,462 | ₩50,129 | ₩50,382 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,395 | ₩50,422 | ₩49,368 | ₩50,182 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,449 | ₩50,899 | ₩50,369 | ₩50,569 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,848 | ₩49,662 | ₩48,635 | ₩49,608 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,488 | ₩48,575 | ₩47,908 | ₩48,102 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,328 | ₩48,608 | ₩47,915 | ₩48,075 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,942 | ₩49,302 | ₩48,488 | ₩48,542 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,702 | ₩49,808 | ₩49,288 | ₩49,582 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,475 | ₩49,088 | ₩48,302 | ₩48,862 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,888 | ₩49,715 | ₩48,655 | ₩49,075 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,315 | ₩49,315 | ₩47,668 | ₩47,888 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,142 | ₩50,175 | ₩48,942 | ₩49,848 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,542 | ₩50,643 | ₩49,928 | ₩49,942 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,902 | ₩51,058 | ₩50,682 | ₩50,782 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,249 | ₩50,655 | ₩50,142 | ₩50,542 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,369 | ₩50,542 | ₩49,562 | ₩49,648 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,595 | ₩50,689 | ₩50,042 | ₩50,275 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,969 | ₩51,289 | ₩50,755 | ₩51,129 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,369 | ₩52,002 | ₩51,049 | ₩51,209 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,835 | ₩51,129 | ₩49,415 | ₩50,962 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,062 | ₩50,795 | ₩49,948 | ₩50,582 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,422 | ₩51,622 | ₩50,542 | ₩51,035 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,955 | ₩52,369 | ₩51,751 | ₩52,329 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,915 | ₩51,809 | ₩50,375 | ₩51,609 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,022 | ₩53,516 | ₩52,961 | ₩53,289 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,369 | ₩54,543 | ₩54,196 | ₩54,276 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,369 | ₩54,396 | ₩53,923 | ₩54,276 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,209 | ₩54,503 | ₩54,023 | ₩54,503 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,516 | ₩53,897 | ₩53,449 | ₩53,809 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,796 | ₩53,983 | ₩53,509 | ₩53,676 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,262 | ₩53,816 | ₩53,196 | ₩53,742 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,102 | ₩53,449 | ₩53,089 | ₩53,449 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,622 | ₩53,869 | ₩53,482 | ₩53,609 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,062 | ₩53,542 | ₩52,853 | ₩53,502 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,182 | ₩53,442 | ₩52,889 | ₩53,342 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,889 | ₩53,916 | ₩53,182 | ₩53,342 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,849 | ₩53,969 | ₩53,482 | ₩53,862 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,729 | ₩53,916 | ₩53,505 | ₩53,569 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,076 | ₩53,582 | ₩53,009 | ₩53,556 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,289 | ₩52,862 | ₩52,289 | ₩52,796 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,675 | ₩51,915 | ₩51,435 | ₩51,502 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,662 | ₩54,383 | ₩51,975 | ₩52,236 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,049 | ₩52,289 | ₩51,762 | ₩52,196 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,742 | ₩52,089 | ₩51,675 | ₩52,076 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,076 | ₩52,129 | ₩51,475 | ₩51,742 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,369 | ₩52,397 | ₩51,582 | ₩52,169 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,862 | ₩51,942 | ₩51,502 | ₩51,702 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,769 | ₩52,329 | ₩51,769 | ₩52,222 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,875 | ₩51,875 | ₩51,215 | ₩51,275 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,582 | ₩50,975 | ₩50,469 | ₩50,969 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,742 | ₩50,802 | ₩50,542 | ₩50,742 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,115 | ₩50,602 | ₩49,915 | ₩50,475 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,102 | ₩50,262 | ₩49,842 | ₩49,928 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,715 | ₩50,742 | ₩50,495 | ₩50,715 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,769 | ₩50,821 | ₩50,609 | ₩50,609 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,622 | ₩50,702 | ₩50,509 | ₩50,689 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,675 | ₩50,675 | ₩50,362 | ₩50,489 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,502 | ₩50,715 | ₩50,502 | ₩50,689 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,142 | ₩50,422 | ₩50,094 | ₩50,355 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,795 | ₩49,942 | ₩49,715 | ₩49,928 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,089 | ₩50,089 | ₩49,895 | ₩49,955 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,102 | ₩50,209 | ₩49,982 | ₩50,209 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,635 | ₩50,022 | ₩49,582 | ₩49,995 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,368 | ₩50,955 | ₩49,188 | ₩49,395 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,075 | ₩49,075 | ₩48,762 | ₩48,782 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,222 | ₩49,222 | ₩49,035 | ₩49,088 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,955 | ₩49,048 | ₩48,822 | ₩48,942 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,035 | ₩49,128 | ₩48,995 | ₩49,102 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,035 | ₩49,088 | ₩48,959 | ₩49,035 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,982 | ₩49,062 | ₩48,935 | ₩49,048 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,608 | ₩48,768 | ₩48,542 | ₩48,728 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,448 | ₩48,715 | ₩48,422 | ₩48,515 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,688 | ₩48,915 | ₩48,542 | ₩48,702 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,648 | ₩48,728 | ₩48,275 | ₩48,275 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,808 | ₩48,862 | ₩48,515 | ₩48,675 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,955 | ₩49,048 | ₩48,780 | ₩48,902 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,888 | ₩48,995 | ₩48,408 | ₩48,582 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,742 | ₩49,008 | ₩48,702 | ₩48,942 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,142 | ₩48,659 | ₩48,102 | ₩48,582 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,102 | ₩48,235 | ₩48,021 | ₩48,048 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,102 | ₩48,182 | ₩47,948 | ₩48,062 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,235 | ₩48,302 | ₩48,001 | ₩48,088 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,182 | ₩48,298 | ₩48,055 | ₩48,142 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,715 | ₩48,001 | ₩47,695 | ₩47,995 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,701 | ₩47,741 | ₩47,535 | ₩47,715 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,621 | ₩47,715 | ₩47,488 | ₩47,528 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,581 | ₩47,768 | ₩47,461 | ₩47,741 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,315 | ₩47,688 | ₩47,308 | ₩47,608 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,688 | ₩47,035 | ₩46,555 | ₩46,995 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,368 | ₩46,568 | ₩46,268 | ₩46,555 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,155 | ₩46,548 | ₩45,941 | ₩46,435 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,875 | ₩46,928 | ₩45,821 | ₩45,848 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,515 | ₩46,681 | ₩46,228 | ₩46,421 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,581 | ₩46,708 | ₩46,273 | ₩46,648 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,501 | ₩47,620 | ₩47,013 | ₩47,195 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,568 | ₩47,888 | ₩47,507 | ₩47,701 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,342 | ₩48,368 | ₩47,808 | ₩47,888 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,235 | ₩48,415 | ₩48,135 | ₩48,395 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,928 | ₩48,082 | ₩47,856 | ₩48,035 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,461 | ₩47,741 | ₩47,339 | ₩47,715 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,875 | ₩47,248 | ₩46,608 | ₩47,248 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,235 | ₩47,288 | ₩46,935 | ₩47,075 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,995 | ₩47,301 | ₩46,941 | ₩47,221 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,968 | ₩47,208 | ₩46,801 | ₩46,981 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,515 | ₩47,621 | ₩47,421 | ₩47,541 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,528 | ₩47,555 | ₩47,315 | ₩47,515 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,435 | ₩47,688 | ₩47,355 | ₩47,515 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,062 | ₩48,115 | ₩47,524 | ₩47,675 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,875 | ₩48,062 | ₩47,821 | ₩47,981 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,795 | ₩47,875 | ₩47,748 | ₩47,848 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,488 | ₩47,568 | ₩47,381 | ₩47,408 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,235 | ₩47,411 | ₩47,183 | ₩47,315 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,235 | ₩47,288 | ₩46,901 | ₩47,155 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,435 | ₩47,444 | ₩47,221 | ₩47,288 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,448 | ₩47,675 | ₩47,448 | ₩47,661 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,115 | ₩47,341 | ₩47,003 | ₩47,341 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,408 | ₩47,541 | ₩47,141 | ₩47,248 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,141 | ₩47,235 | ₩46,795 | ₩47,035 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,408 | ₩47,075 | ₩46,395 | ₩46,941 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,141 | ₩47,141 | ₩46,488 | ₩46,728 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,101 | ₩47,108 | ₩46,315 | ₩46,341 | -1.61% | 76.6만 |
|---|