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 | ₩52,822 | ₩52,982 | ₩52,762 | ₩52,942 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,622 | ₩52,748 | ₩52,348 | ₩52,715 | +0.18% | 142만 |
| 2026.10.07 | ₩52,808 | ₩53,008 | ₩52,648 | ₩52,888 | +0.15% | 140만 |
| 2026.10.06 | ₩53,715 | ₩53,782 | ₩53,555 | ₩53,582 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,168 | ₩53,529 | ₩53,028 | ₩53,435 | +0.50% | 127만 |
| 2026.10.02 | ₩53,128 | ₩53,395 | ₩53,008 | ₩53,355 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,048 | ₩53,128 | ₩52,528 | ₩52,768 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,689 | ₩53,726 | ₩53,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,235 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,555 | ₩53,662 | ₩53,250 | ₩53,582 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,689 | ₩54,023 | ₩53,515 | ₩53,795 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,795 | ₩54,075 | ₩53,642 | ₩54,049 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,435 | ₩53,689 | ₩53,202 | ₩53,475 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,929 | ₩53,929 | ₩53,402 | ₩53,609 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,396 | ₩54,562 | ₩54,122 | ₩54,449 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,276 | ₩54,382 | ₩54,022 | ₩54,289 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,702 | ₩53,749 | ₩53,489 | ₩53,729 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,542 | ₩54,616 | ₩54,429 | ₩54,436 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,369 | ₩54,476 | ₩53,589 | ₩53,889 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,075 | ₩54,136 | ₩53,909 | ₩54,089 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,262 | ₩54,569 | ₩54,079 | ₩54,276 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,809 | ₩54,836 | ₩54,602 | ₩54,636 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,342 | ₩54,469 | ₩54,049 | ₩54,116 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,836 | ₩54,896 | ₩54,502 | ₩54,529 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,329 | ₩55,429 | ₩55,136 | ₩55,156 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,276 | ₩55,689 | ₩55,276 | ₩55,583 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,316 | ₩55,583 | ₩55,176 | ₩55,516 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,649 | ₩54,903 | ₩54,642 | ₩54,903 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,929 | ₩55,009 | ₩54,542 | ₩54,662 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,383 | ₩55,423 | ₩55,016 | ₩55,103 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,609 | ₩55,716 | ₩55,136 | ₩55,263 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,423 | ₩55,473 | ₩55,203 | ₩55,383 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,730 | ₩55,850 | ₩55,529 | ₩55,569 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,730 | ₩55,883 | ₩55,556 | ₩55,876 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,516 | ₩55,629 | ₩55,389 | ₩55,556 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,596 | ₩55,709 | ₩55,529 | ₩55,649 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,209 | ₩55,476 | ₩55,116 | ₩55,223 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,489 | ₩55,563 | ₩55,263 | ₩55,423 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,396 | ₩55,563 | ₩55,103 | ₩55,183 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,983 | ₩56,136 | ₩55,856 | ₩55,930 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,943 | ₩56,096 | ₩55,836 | ₩55,956 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,983 | ₩56,103 | ₩55,890 | ₩55,996 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,916 | ₩56,023 | ₩55,770 | ₩55,836 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,703 | ₩55,836 | ₩55,456 | ₩55,556 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,623 | ₩55,676 | ₩55,483 | ₩55,489 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,756 | ₩55,823 | ₩55,529 | ₩55,703 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,263 | ₩55,403 | ₩55,029 | ₩55,103 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,276 | ₩55,389 | ₩55,056 | ₩55,076 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,756 | ₩55,129 | ₩54,702 | ₩55,049 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,169 | ₩54,436 | ₩54,118 | ₩54,409 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,262 | ₩54,382 | ₩53,709 | ₩54,236 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,689 | ₩54,509 | ₩53,662 | ₩54,436 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩53,008 | ₩53,602 | ₩52,675 | ₩52,848 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,808 | ₩53,329 | ₩52,808 | ₩53,168 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,609 | ₩53,689 | ₩53,102 | ₩53,342 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,208 | ₩53,462 | ₩53,042 | ₩53,142 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,942 | ₩53,195 | ₩52,802 | ₩52,955 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,675 | ₩53,823 | ₩53,662 | ₩53,675 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,235 | ₩53,662 | ₩53,062 | ₩53,569 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,128 | ₩53,188 | ₩52,682 | ₩52,755 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,675 | ₩53,148 | ₩52,648 | ₩53,075 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,302 | ₩53,602 | ₩53,228 | ₩53,395 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,782 | ₩53,969 | ₩53,469 | ₩53,889 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,782 | ₩54,015 | ₩53,555 | ₩53,582 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,489 | ₩53,523 | ₩53,102 | ₩53,182 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,635 | ₩53,875 | ₩53,402 | ₩53,782 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,355 | ₩53,675 | ₩53,342 | ₩53,542 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,835 | ₩53,182 | ₩52,582 | ₩53,168 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,875 | ₩54,042 | ₩53,375 | ₩53,542 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,995 | ₩54,342 | ₩53,995 | ₩54,289 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,862 | ₩54,242 | ₩53,402 | ₩53,769 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,155 | ₩53,389 | ₩53,075 | ₩53,128 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,302 | ₩53,609 | ₩53,228 | ₩53,529 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,995 | ₩53,309 | ₩52,642 | ₩53,302 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,808 | ₩53,075 | ₩52,702 | ₩52,728 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,435 | ₩53,495 | ₩52,942 | ₩53,208 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,595 | ₩52,888 | ₩52,508 | ₩52,715 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,822 | ₩53,068 | ₩52,648 | ₩52,848 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,915 | ₩54,075 | ₩53,882 | ₩53,995 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,955 | ₩53,955 | ₩53,689 | ₩53,782 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,556 | ₩54,903 | ₩53,929 | ₩53,969 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,489 | ₩54,496 | ₩54,176 | ₩54,196 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,422 | ₩54,449 | ₩54,075 | ₩54,129 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,569 | ₩53,862 | ₩53,282 | ₩53,742 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,408 | ₩53,649 | ₩52,288 | ₩53,569 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,235 | ₩52,548 | ₩51,835 | ₩51,861 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,142 | ₩53,342 | ₩51,821 | ₩52,662 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,928 | ₩52,982 | ₩52,642 | ₩52,728 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,355 | ₩53,382 | ₩52,268 | ₩52,421 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,662 | ₩53,942 | ₩53,595 | ₩53,889 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,755 | ₩53,809 | ₩53,522 | ₩53,542 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,662 | ₩53,995 | ₩53,662 | ₩53,929 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,342 | ₩53,862 | ₩53,155 | ₩53,609 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,862 | ₩54,089 | ₩53,749 | ₩53,809 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,409 | ₩53,789 | ₩53,262 | ₩53,649 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,822 | ₩53,847 | ₩53,542 | ₩53,662 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩54,009 | ₩54,149 | ₩53,801 | ₩54,009 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,395 | ₩53,569 | ₩53,188 | ₩53,302 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,675 | ₩53,582 | ₩52,602 | ₩53,409 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,355 | ₩53,228 | ₩52,275 | ₩53,115 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,315 | ₩52,475 | ₩52,068 | ₩52,208 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,622 | ₩52,696 | ₩52,208 | ₩52,635 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,341 | ₩52,361 | ₩52,068 | ₩52,128 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,315 | ₩53,389 | ₩53,128 | ₩53,142 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,768 | ₩53,355 | ₩52,762 | ₩53,342 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,795 | ₩53,002 | ₩52,482 | ₩52,928 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,222 | ₩53,342 | ₩53,135 | ₩53,275 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,102 | ₩53,275 | ₩52,948 | ₩53,262 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,662 | ₩53,662 | ₩52,588 | ₩52,635 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,382 | ₩53,715 | ₩53,382 | ₩53,662 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,061 | ₩52,275 | ₩51,781 | ₩52,195 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,888 | ₩52,048 | ₩51,341 | ₩51,528 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,341 | ₩52,662 | ₩52,241 | ₩52,248 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,821 | ₩52,528 | ₩51,701 | ₩52,381 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,421 | ₩51,421 | ₩50,948 | ₩51,168 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,594 | ₩51,755 | ₩51,454 | ₩51,728 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,155 | ₩52,235 | ₩51,828 | ₩51,888 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,861 | ₩52,141 | ₩51,768 | ₩52,061 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,088 | ₩52,301 | ₩51,348 | ₩51,875 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,341 | ₩52,368 | ₩52,041 | ₩52,235 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,635 | ₩52,751 | ₩51,861 | ₩51,888 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,075 | ₩53,088 | ₩52,695 | ₩53,075 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,329 | ₩53,669 | ₩53,228 | ₩53,315 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,915 | ₩53,008 | ₩52,535 | ₩52,675 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,982 | ₩53,046 | ₩52,715 | ₩52,888 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,928 | ₩53,195 | ₩52,880 | ₩53,088 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,821 | ₩52,662 | ₩51,775 | ₩52,608 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,608 | ₩52,648 | ₩52,187 | ₩52,408 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,901 | ₩52,548 | ₩51,728 | ₩52,288 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,528 | ₩52,595 | ₩52,028 | ₩52,368 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,994 | ₩50,421 | ₩49,507 | ₩50,341 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,141 | ₩50,474 | ₩50,141 | ₩50,394 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,407 | ₩50,434 | ₩49,380 | ₩50,194 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,461 | ₩50,912 | ₩50,381 | ₩50,581 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,860 | ₩49,674 | ₩48,647 | ₩49,620 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,500 | ₩48,587 | ₩47,920 | ₩48,113 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,340 | ₩48,620 | ₩47,926 | ₩48,086 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,953 | ₩49,314 | ₩48,500 | ₩48,553 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,714 | ₩49,820 | ₩49,300 | ₩49,594 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,487 | ₩49,100 | ₩48,313 | ₩48,873 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,900 | ₩49,727 | ₩48,667 | ₩49,087 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,327 | ₩49,327 | ₩47,680 | ₩47,900 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,153 | ₩50,187 | ₩48,953 | ₩49,860 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,554 | ₩50,655 | ₩49,940 | ₩49,954 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,914 | ₩51,070 | ₩50,694 | ₩50,794 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,261 | ₩50,667 | ₩50,154 | ₩50,554 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,381 | ₩50,554 | ₩49,574 | ₩49,660 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,607 | ₩50,701 | ₩50,054 | ₩50,287 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,981 | ₩51,301 | ₩50,767 | ₩51,141 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,381 | ₩52,015 | ₩51,061 | ₩51,221 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,847 | ₩51,141 | ₩49,427 | ₩50,974 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,074 | ₩50,807 | ₩49,960 | ₩50,594 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,434 | ₩51,634 | ₩50,554 | ₩51,048 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,968 | ₩52,381 | ₩51,764 | ₩52,341 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,928 | ₩51,821 | ₩50,387 | ₩51,621 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,035 | ₩53,529 | ₩52,974 | ₩53,302 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,382 | ₩54,556 | ₩54,209 | ₩54,289 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,382 | ₩54,409 | ₩53,935 | ₩54,289 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,222 | ₩54,516 | ₩54,035 | ₩54,516 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,529 | ₩53,910 | ₩53,462 | ₩53,822 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,809 | ₩53,995 | ₩53,522 | ₩53,689 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,275 | ₩53,829 | ₩53,208 | ₩53,755 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,115 | ₩53,462 | ₩53,102 | ₩53,462 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,635 | ₩53,882 | ₩53,495 | ₩53,622 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,075 | ₩53,555 | ₩52,866 | ₩53,515 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,195 | ₩53,455 | ₩52,902 | ₩53,355 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,902 | ₩53,929 | ₩53,195 | ₩53,355 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,862 | ₩53,982 | ₩53,495 | ₩53,875 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,742 | ₩53,929 | ₩53,518 | ₩53,582 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,088 | ₩53,595 | ₩53,022 | ₩53,569 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,301 | ₩52,875 | ₩52,301 | ₩52,808 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,688 | ₩51,928 | ₩51,448 | ₩51,514 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,675 | ₩54,396 | ₩51,988 | ₩52,248 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,061 | ₩52,301 | ₩51,775 | ₩52,208 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,755 | ₩52,101 | ₩51,688 | ₩52,088 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,088 | ₩52,141 | ₩51,488 | ₩51,755 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,381 | ₩52,409 | ₩51,594 | ₩52,181 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,875 | ₩51,955 | ₩51,514 | ₩51,715 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,781 | ₩52,341 | ₩51,781 | ₩52,235 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,888 | ₩51,888 | ₩51,228 | ₩51,288 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,594 | ₩50,988 | ₩50,481 | ₩50,981 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,754 | ₩50,814 | ₩50,554 | ₩50,754 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,127 | ₩50,614 | ₩49,927 | ₩50,487 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,114 | ₩50,274 | ₩49,854 | ₩49,940 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,727 | ₩50,754 | ₩50,507 | ₩50,727 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,781 | ₩50,833 | ₩50,621 | ₩50,621 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,634 | ₩50,714 | ₩50,521 | ₩50,701 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,687 | ₩50,687 | ₩50,374 | ₩50,501 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,514 | ₩50,727 | ₩50,514 | ₩50,701 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,154 | ₩50,434 | ₩50,106 | ₩50,367 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,807 | ₩49,954 | ₩49,727 | ₩49,940 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,101 | ₩50,101 | ₩49,907 | ₩49,967 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,114 | ₩50,221 | ₩49,994 | ₩50,221 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,647 | ₩50,034 | ₩49,594 | ₩50,007 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,380 | ₩50,968 | ₩49,200 | ₩49,407 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,087 | ₩49,087 | ₩48,773 | ₩48,793 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,234 | ₩49,234 | ₩49,047 | ₩49,100 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,967 | ₩49,060 | ₩48,833 | ₩48,953 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,047 | ₩49,140 | ₩49,007 | ₩49,113 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,047 | ₩49,100 | ₩48,971 | ₩49,047 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,993 | ₩49,073 | ₩48,947 | ₩49,060 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,620 | ₩48,780 | ₩48,553 | ₩48,740 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,460 | ₩48,727 | ₩48,433 | ₩48,527 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,700 | ₩48,927 | ₩48,553 | ₩48,713 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,660 | ₩48,740 | ₩48,286 | ₩48,286 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,820 | ₩48,873 | ₩48,527 | ₩48,687 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,967 | ₩49,060 | ₩48,792 | ₩48,913 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,900 | ₩49,007 | ₩48,420 | ₩48,593 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,753 | ₩49,020 | ₩48,713 | ₩48,953 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,153 | ₩48,671 | ₩48,113 | ₩48,593 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,113 | ₩48,246 | ₩48,033 | ₩48,060 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,113 | ₩48,193 | ₩47,960 | ₩48,073 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,246 | ₩48,313 | ₩48,013 | ₩48,100 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,193 | ₩48,309 | ₩48,066 | ₩48,153 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,726 | ₩48,013 | ₩47,706 | ₩48,006 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,713 | ₩47,753 | ₩47,546 | ₩47,726 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,633 | ₩47,726 | ₩47,499 | ₩47,539 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,593 | ₩47,780 | ₩47,473 | ₩47,753 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,326 | ₩47,700 | ₩47,319 | ₩47,620 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,699 | ₩47,046 | ₩46,566 | ₩47,006 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,379 | ₩46,579 | ₩46,279 | ₩46,566 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,166 | ₩46,559 | ₩45,952 | ₩46,446 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,886 | ₩46,939 | ₩45,832 | ₩45,859 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,526 | ₩46,692 | ₩46,239 | ₩46,432 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,592 | ₩46,719 | ₩46,284 | ₩46,659 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,513 | ₩47,632 | ₩47,025 | ₩47,206 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,579 | ₩47,900 | ₩47,518 | ₩47,713 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,353 | ₩48,380 | ₩47,820 | ₩47,900 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,246 | ₩48,427 | ₩48,146 | ₩48,407 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,940 | ₩48,093 | ₩47,868 | ₩48,046 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,473 | ₩47,753 | ₩47,350 | ₩47,726 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,886 | ₩47,259 | ₩46,619 | ₩47,259 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,246 | ₩47,299 | ₩46,946 | ₩47,086 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩47,006 | ₩47,313 | ₩46,953 | ₩47,233 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,979 | ₩47,219 | ₩46,813 | ₩46,993 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,526 | ₩47,633 | ₩47,433 | ₩47,553 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,539 | ₩47,566 | ₩47,326 | ₩47,526 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,446 | ₩47,700 | ₩47,366 | ₩47,526 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,073 | ₩48,126 | ₩47,535 | ₩47,686 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,886 | ₩48,073 | ₩47,833 | ₩47,993 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,806 | ₩47,886 | ₩47,760 | ₩47,860 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,499 | ₩47,579 | ₩47,393 | ₩47,419 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,246 | ₩47,422 | ₩47,194 | ₩47,326 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,246 | ₩47,299 | ₩46,913 | ₩47,166 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,446 | ₩47,455 | ₩47,233 | ₩47,299 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,459 | ₩47,686 | ₩47,459 | ₩47,673 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,126 | ₩47,353 | ₩47,014 | ₩47,353 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,419 | ₩47,553 | ₩47,153 | ₩47,259 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,153 | ₩47,246 | ₩46,806 | ₩47,046 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,419 | ₩47,086 | ₩46,406 | ₩46,953 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,153 | ₩47,153 | ₩46,499 | ₩46,739 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,113 | ₩47,119 | ₩46,326 | ₩46,352 | -1.61% | 76.6만 |
|---|