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 | ₩52,818 | ₩52,978 | ₩52,758 | ₩52,938 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,618 | ₩52,744 | ₩52,344 | ₩52,711 | +0.18% | 142만 |
| 2026.10.07 | ₩52,804 | ₩53,004 | ₩52,644 | ₩52,884 | +0.15% | 140만 |
| 2026.10.06 | ₩53,711 | ₩53,778 | ₩53,551 | ₩53,578 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,164 | ₩53,525 | ₩53,024 | ₩53,431 | +0.50% | 127만 |
| 2026.10.02 | ₩53,124 | ₩53,391 | ₩53,004 | ₩53,351 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,044 | ₩53,124 | ₩52,524 | ₩52,764 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,685 | ₩53,722 | ₩53,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,231 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,551 | ₩53,658 | ₩53,246 | ₩53,578 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,685 | ₩54,019 | ₩53,511 | ₩53,791 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,791 | ₩54,071 | ₩53,638 | ₩54,045 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,431 | ₩53,685 | ₩53,198 | ₩53,471 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,925 | ₩53,925 | ₩53,398 | ₩53,605 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,392 | ₩54,558 | ₩54,118 | ₩54,445 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,272 | ₩54,378 | ₩54,018 | ₩54,285 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,698 | ₩53,745 | ₩53,485 | ₩53,725 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,538 | ₩54,612 | ₩54,425 | ₩54,432 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,365 | ₩54,472 | ₩53,585 | ₩53,885 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,071 | ₩54,131 | ₩53,905 | ₩54,085 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,258 | ₩54,565 | ₩54,075 | ₩54,272 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,805 | ₩54,832 | ₩54,598 | ₩54,632 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,338 | ₩54,465 | ₩54,045 | ₩54,111 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,832 | ₩54,892 | ₩54,498 | ₩54,525 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,325 | ₩55,425 | ₩55,132 | ₩55,152 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,272 | ₩55,685 | ₩55,272 | ₩55,579 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,312 | ₩55,579 | ₩55,172 | ₩55,512 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,645 | ₩54,898 | ₩54,638 | ₩54,898 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,925 | ₩55,005 | ₩54,538 | ₩54,658 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,379 | ₩55,419 | ₩55,012 | ₩55,098 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,605 | ₩55,712 | ₩55,132 | ₩55,259 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,419 | ₩55,469 | ₩55,198 | ₩55,379 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,725 | ₩55,845 | ₩55,525 | ₩55,565 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,725 | ₩55,879 | ₩55,552 | ₩55,872 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,512 | ₩55,625 | ₩55,385 | ₩55,552 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,592 | ₩55,705 | ₩55,525 | ₩55,645 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,205 | ₩55,472 | ₩55,112 | ₩55,218 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,485 | ₩55,559 | ₩55,259 | ₩55,419 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,392 | ₩55,559 | ₩55,098 | ₩55,178 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,979 | ₩56,132 | ₩55,852 | ₩55,925 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,939 | ₩56,092 | ₩55,832 | ₩55,952 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,979 | ₩56,099 | ₩55,885 | ₩55,992 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,912 | ₩56,019 | ₩55,765 | ₩55,832 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,699 | ₩55,832 | ₩55,452 | ₩55,552 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,619 | ₩55,672 | ₩55,479 | ₩55,485 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,752 | ₩55,819 | ₩55,525 | ₩55,699 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,259 | ₩55,399 | ₩55,025 | ₩55,098 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,272 | ₩55,385 | ₩55,052 | ₩55,072 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,752 | ₩55,125 | ₩54,698 | ₩55,045 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,165 | ₩54,432 | ₩54,114 | ₩54,405 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,258 | ₩54,378 | ₩53,705 | ₩54,231 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,685 | ₩54,505 | ₩53,658 | ₩54,432 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩53,004 | ₩53,598 | ₩52,671 | ₩52,844 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,804 | ₩53,325 | ₩52,804 | ₩53,164 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,605 | ₩53,685 | ₩53,098 | ₩53,338 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,204 | ₩53,458 | ₩53,038 | ₩53,138 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,938 | ₩53,191 | ₩52,798 | ₩52,951 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,671 | ₩53,819 | ₩53,658 | ₩53,671 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,231 | ₩53,658 | ₩53,058 | ₩53,565 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,124 | ₩53,184 | ₩52,678 | ₩52,751 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,671 | ₩53,144 | ₩52,644 | ₩53,071 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,298 | ₩53,598 | ₩53,224 | ₩53,391 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,778 | ₩53,965 | ₩53,465 | ₩53,885 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,778 | ₩54,011 | ₩53,551 | ₩53,578 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,485 | ₩53,519 | ₩53,098 | ₩53,178 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,631 | ₩53,871 | ₩53,398 | ₩53,778 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,351 | ₩53,671 | ₩53,338 | ₩53,538 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,831 | ₩53,178 | ₩52,578 | ₩53,164 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,871 | ₩54,038 | ₩53,371 | ₩53,538 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,991 | ₩54,338 | ₩53,991 | ₩54,285 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,858 | ₩54,238 | ₩53,398 | ₩53,765 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,151 | ₩53,385 | ₩53,071 | ₩53,124 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,298 | ₩53,605 | ₩53,224 | ₩53,525 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,991 | ₩53,305 | ₩52,638 | ₩53,298 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,804 | ₩53,071 | ₩52,698 | ₩52,724 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,431 | ₩53,491 | ₩52,938 | ₩53,204 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,591 | ₩52,884 | ₩52,504 | ₩52,711 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,818 | ₩53,064 | ₩52,644 | ₩52,844 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,911 | ₩54,071 | ₩53,878 | ₩53,991 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,951 | ₩53,951 | ₩53,685 | ₩53,778 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,552 | ₩54,898 | ₩53,925 | ₩53,965 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,485 | ₩54,492 | ₩54,171 | ₩54,191 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,418 | ₩54,445 | ₩54,071 | ₩54,125 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,565 | ₩53,858 | ₩53,278 | ₩53,738 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,404 | ₩53,645 | ₩52,284 | ₩53,565 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,231 | ₩52,544 | ₩51,831 | ₩51,857 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,138 | ₩53,338 | ₩51,817 | ₩52,658 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,924 | ₩52,978 | ₩52,638 | ₩52,724 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,351 | ₩53,378 | ₩52,264 | ₩52,418 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,658 | ₩53,938 | ₩53,591 | ₩53,885 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,751 | ₩53,805 | ₩53,518 | ₩53,538 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,658 | ₩53,991 | ₩53,658 | ₩53,925 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,338 | ₩53,858 | ₩53,151 | ₩53,605 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,858 | ₩54,085 | ₩53,745 | ₩53,805 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,405 | ₩53,785 | ₩53,258 | ₩53,645 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,818 | ₩53,843 | ₩53,538 | ₩53,658 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩54,005 | ₩54,145 | ₩53,797 | ₩54,005 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,391 | ₩53,565 | ₩53,184 | ₩53,298 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,671 | ₩53,578 | ₩52,598 | ₩53,405 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,351 | ₩53,224 | ₩52,271 | ₩53,111 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,311 | ₩52,471 | ₩52,064 | ₩52,204 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,618 | ₩52,692 | ₩52,204 | ₩52,631 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,338 | ₩52,358 | ₩52,064 | ₩52,124 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,311 | ₩53,385 | ₩53,124 | ₩53,138 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,764 | ₩53,351 | ₩52,758 | ₩53,338 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,791 | ₩52,998 | ₩52,478 | ₩52,924 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,218 | ₩53,338 | ₩53,131 | ₩53,271 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,098 | ₩53,271 | ₩52,944 | ₩53,258 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,658 | ₩53,658 | ₩52,584 | ₩52,631 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,378 | ₩53,711 | ₩53,378 | ₩53,658 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,057 | ₩52,271 | ₩51,777 | ₩52,191 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,884 | ₩52,044 | ₩51,337 | ₩51,524 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,338 | ₩52,658 | ₩52,237 | ₩52,244 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,817 | ₩52,524 | ₩51,697 | ₩52,378 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,417 | ₩51,417 | ₩50,944 | ₩51,164 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,591 | ₩51,751 | ₩51,451 | ₩51,724 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,151 | ₩52,231 | ₩51,824 | ₩51,884 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,857 | ₩52,137 | ₩51,764 | ₩52,057 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,084 | ₩52,298 | ₩51,344 | ₩51,871 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,338 | ₩52,364 | ₩52,037 | ₩52,231 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,631 | ₩52,747 | ₩51,857 | ₩51,884 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,071 | ₩53,084 | ₩52,691 | ₩53,071 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,325 | ₩53,665 | ₩53,224 | ₩53,311 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,911 | ₩53,004 | ₩52,531 | ₩52,671 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,978 | ₩53,042 | ₩52,711 | ₩52,884 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,924 | ₩53,191 | ₩52,876 | ₩53,084 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,817 | ₩52,658 | ₩51,771 | ₩52,604 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,604 | ₩52,644 | ₩52,183 | ₩52,404 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,897 | ₩52,544 | ₩51,724 | ₩52,284 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,524 | ₩52,591 | ₩52,024 | ₩52,364 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,990 | ₩50,417 | ₩49,503 | ₩50,337 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,137 | ₩50,470 | ₩50,137 | ₩50,390 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,403 | ₩50,430 | ₩49,377 | ₩50,190 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,457 | ₩50,908 | ₩50,377 | ₩50,577 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,856 | ₩49,670 | ₩48,643 | ₩49,617 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,496 | ₩48,583 | ₩47,916 | ₩48,109 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,336 | ₩48,616 | ₩47,923 | ₩48,083 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,950 | ₩49,310 | ₩48,496 | ₩48,550 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,710 | ₩49,817 | ₩49,297 | ₩49,590 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,483 | ₩49,096 | ₩48,310 | ₩48,870 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,896 | ₩49,723 | ₩48,663 | ₩49,083 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,323 | ₩49,323 | ₩47,676 | ₩47,896 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,150 | ₩50,183 | ₩48,950 | ₩49,857 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,550 | ₩50,652 | ₩49,937 | ₩49,950 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,910 | ₩51,066 | ₩50,690 | ₩50,790 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,257 | ₩50,664 | ₩50,150 | ₩50,550 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,377 | ₩50,550 | ₩49,570 | ₩49,657 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,604 | ₩50,697 | ₩50,050 | ₩50,284 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,977 | ₩51,297 | ₩50,764 | ₩51,137 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,377 | ₩52,011 | ₩51,057 | ₩51,217 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,843 | ₩51,137 | ₩49,423 | ₩50,970 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,070 | ₩50,804 | ₩49,957 | ₩50,590 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,431 | ₩51,631 | ₩50,550 | ₩51,044 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,964 | ₩52,378 | ₩51,760 | ₩52,338 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,924 | ₩51,817 | ₩50,384 | ₩51,617 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,031 | ₩53,525 | ₩52,970 | ₩53,298 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,378 | ₩54,552 | ₩54,205 | ₩54,285 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,378 | ₩54,405 | ₩53,931 | ₩54,285 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,218 | ₩54,512 | ₩54,031 | ₩54,512 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,525 | ₩53,906 | ₩53,458 | ₩53,818 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,805 | ₩53,991 | ₩53,518 | ₩53,685 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,271 | ₩53,825 | ₩53,204 | ₩53,751 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,111 | ₩53,458 | ₩53,098 | ₩53,458 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,631 | ₩53,878 | ₩53,491 | ₩53,618 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,071 | ₩53,551 | ₩52,862 | ₩53,511 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,191 | ₩53,451 | ₩52,898 | ₩53,351 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,898 | ₩53,925 | ₩53,191 | ₩53,351 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,858 | ₩53,978 | ₩53,491 | ₩53,871 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,738 | ₩53,925 | ₩53,514 | ₩53,578 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,084 | ₩53,591 | ₩53,018 | ₩53,565 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,298 | ₩52,871 | ₩52,298 | ₩52,804 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,684 | ₩51,924 | ₩51,444 | ₩51,511 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,671 | ₩54,392 | ₩51,984 | ₩52,244 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,057 | ₩52,298 | ₩51,771 | ₩52,204 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,751 | ₩52,097 | ₩51,684 | ₩52,084 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,084 | ₩52,137 | ₩51,484 | ₩51,751 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,378 | ₩52,406 | ₩51,591 | ₩52,177 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,871 | ₩51,951 | ₩51,511 | ₩51,711 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,777 | ₩52,338 | ₩51,777 | ₩52,231 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,884 | ₩51,884 | ₩51,224 | ₩51,284 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,590 | ₩50,984 | ₩50,477 | ₩50,977 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,750 | ₩50,810 | ₩50,550 | ₩50,750 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,123 | ₩50,610 | ₩49,923 | ₩50,484 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,110 | ₩50,270 | ₩49,850 | ₩49,937 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,724 | ₩50,750 | ₩50,504 | ₩50,724 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,777 | ₩50,829 | ₩50,617 | ₩50,617 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,630 | ₩50,710 | ₩50,517 | ₩50,697 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,684 | ₩50,684 | ₩50,370 | ₩50,497 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,510 | ₩50,724 | ₩50,510 | ₩50,697 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,150 | ₩50,430 | ₩50,102 | ₩50,364 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,803 | ₩49,950 | ₩49,723 | ₩49,937 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,097 | ₩50,097 | ₩49,903 | ₩49,963 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,110 | ₩50,217 | ₩49,990 | ₩50,217 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,643 | ₩50,030 | ₩49,590 | ₩50,003 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,377 | ₩50,964 | ₩49,196 | ₩49,403 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,083 | ₩49,083 | ₩48,770 | ₩48,790 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,230 | ₩49,230 | ₩49,043 | ₩49,096 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,963 | ₩49,056 | ₩48,830 | ₩48,950 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,043 | ₩49,136 | ₩49,003 | ₩49,110 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,043 | ₩49,096 | ₩48,967 | ₩49,043 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,990 | ₩49,070 | ₩48,943 | ₩49,056 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,616 | ₩48,776 | ₩48,550 | ₩48,736 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,456 | ₩48,723 | ₩48,430 | ₩48,523 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,696 | ₩48,923 | ₩48,550 | ₩48,710 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,656 | ₩48,736 | ₩48,283 | ₩48,283 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,816 | ₩48,870 | ₩48,523 | ₩48,683 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,963 | ₩49,056 | ₩48,788 | ₩48,910 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,896 | ₩49,003 | ₩48,416 | ₩48,590 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,750 | ₩49,016 | ₩48,710 | ₩48,950 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,149 | ₩48,667 | ₩48,109 | ₩48,590 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,109 | ₩48,243 | ₩48,029 | ₩48,056 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,109 | ₩48,189 | ₩47,956 | ₩48,069 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,243 | ₩48,310 | ₩48,009 | ₩48,096 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,189 | ₩48,306 | ₩48,063 | ₩48,149 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,723 | ₩48,009 | ₩47,703 | ₩48,003 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,709 | ₩47,749 | ₩47,543 | ₩47,723 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,629 | ₩47,723 | ₩47,496 | ₩47,536 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,589 | ₩47,776 | ₩47,469 | ₩47,749 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,323 | ₩47,696 | ₩47,316 | ₩47,616 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,696 | ₩47,042 | ₩46,562 | ₩47,002 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,376 | ₩46,576 | ₩46,275 | ₩46,562 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,162 | ₩46,556 | ₩45,949 | ₩46,442 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,882 | ₩46,936 | ₩45,829 | ₩45,855 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,522 | ₩46,689 | ₩46,235 | ₩46,429 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,589 | ₩46,716 | ₩46,281 | ₩46,656 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,509 | ₩47,628 | ₩47,021 | ₩47,202 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,576 | ₩47,896 | ₩47,515 | ₩47,709 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,350 | ₩48,376 | ₩47,816 | ₩47,896 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,243 | ₩48,423 | ₩48,143 | ₩48,403 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,936 | ₩48,089 | ₩47,864 | ₩48,043 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,469 | ₩47,749 | ₩47,347 | ₩47,723 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,882 | ₩47,256 | ₩46,616 | ₩47,256 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,242 | ₩47,296 | ₩46,942 | ₩47,082 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩47,002 | ₩47,309 | ₩46,949 | ₩47,229 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,976 | ₩47,216 | ₩46,809 | ₩46,989 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,523 | ₩47,629 | ₩47,429 | ₩47,549 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,536 | ₩47,563 | ₩47,323 | ₩47,523 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,443 | ₩47,696 | ₩47,363 | ₩47,523 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,069 | ₩48,123 | ₩47,532 | ₩47,683 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,883 | ₩48,069 | ₩47,829 | ₩47,989 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,803 | ₩47,883 | ₩47,756 | ₩47,856 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,496 | ₩47,576 | ₩47,389 | ₩47,416 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,242 | ₩47,419 | ₩47,190 | ₩47,323 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,242 | ₩47,296 | ₩46,909 | ₩47,162 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,443 | ₩47,452 | ₩47,229 | ₩47,296 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,456 | ₩47,683 | ₩47,456 | ₩47,669 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,122 | ₩47,349 | ₩47,010 | ₩47,349 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,416 | ₩47,549 | ₩47,149 | ₩47,256 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,149 | ₩47,242 | ₩46,802 | ₩47,042 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,416 | ₩47,082 | ₩46,402 | ₩46,949 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,149 | ₩47,149 | ₩46,496 | ₩46,736 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,109 | ₩47,116 | ₩46,322 | ₩46,349 | -1.61% | 76.6만 |
|---|