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 | ₩52,798 | ₩52,958 | ₩52,738 | ₩52,918 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,598 | ₩52,725 | ₩52,325 | ₩52,691 | +0.18% | 142만 |
| 2026.10.07 | ₩52,785 | ₩52,985 | ₩52,625 | ₩52,865 | +0.15% | 140만 |
| 2026.10.06 | ₩53,691 | ₩53,758 | ₩53,531 | ₩53,558 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,145 | ₩53,505 | ₩53,005 | ₩53,411 | +0.50% | 127만 |
| 2026.10.02 | ₩53,105 | ₩53,371 | ₩52,985 | ₩53,331 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,025 | ₩53,105 | ₩52,505 | ₩52,745 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,665 | ₩53,702 | ₩53,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,211 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,531 | ₩53,638 | ₩53,226 | ₩53,558 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,665 | ₩53,999 | ₩53,491 | ₩53,771 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,771 | ₩54,051 | ₩53,618 | ₩54,025 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,411 | ₩53,665 | ₩53,178 | ₩53,451 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,905 | ₩53,905 | ₩53,378 | ₩53,585 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,371 | ₩54,538 | ₩54,098 | ₩54,424 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,251 | ₩54,358 | ₩53,998 | ₩54,264 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,678 | ₩53,725 | ₩53,465 | ₩53,705 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,518 | ₩54,591 | ₩54,404 | ₩54,411 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,344 | ₩54,451 | ₩53,565 | ₩53,865 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,051 | ₩54,111 | ₩53,885 | ₩54,065 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,238 | ₩54,544 | ₩54,055 | ₩54,251 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,784 | ₩54,811 | ₩54,578 | ₩54,611 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,318 | ₩54,444 | ₩54,025 | ₩54,091 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,811 | ₩54,871 | ₩54,478 | ₩54,504 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,304 | ₩55,404 | ₩55,111 | ₩55,131 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,251 | ₩55,664 | ₩55,251 | ₩55,558 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,291 | ₩55,558 | ₩55,151 | ₩55,491 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,624 | ₩54,878 | ₩54,618 | ₩54,878 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,904 | ₩54,984 | ₩54,518 | ₩54,638 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,358 | ₩55,398 | ₩54,991 | ₩55,078 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,584 | ₩55,691 | ₩55,111 | ₩55,238 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,398 | ₩55,448 | ₩55,178 | ₩55,358 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,704 | ₩55,824 | ₩55,504 | ₩55,544 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,704 | ₩55,858 | ₩55,531 | ₩55,851 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,491 | ₩55,604 | ₩55,364 | ₩55,531 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,571 | ₩55,684 | ₩55,504 | ₩55,624 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,184 | ₩55,451 | ₩55,091 | ₩55,198 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,464 | ₩55,538 | ₩55,238 | ₩55,398 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,371 | ₩55,538 | ₩55,078 | ₩55,158 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,958 | ₩56,111 | ₩55,831 | ₩55,904 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,918 | ₩56,071 | ₩55,811 | ₩55,931 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,958 | ₩56,078 | ₩55,864 | ₩55,971 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,891 | ₩55,998 | ₩55,744 | ₩55,811 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,678 | ₩55,811 | ₩55,431 | ₩55,531 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,598 | ₩55,651 | ₩55,458 | ₩55,464 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,731 | ₩55,798 | ₩55,504 | ₩55,678 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,238 | ₩55,378 | ₩55,004 | ₩55,078 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,251 | ₩55,364 | ₩55,031 | ₩55,051 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,731 | ₩55,104 | ₩54,678 | ₩55,024 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,145 | ₩54,411 | ₩54,094 | ₩54,384 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,238 | ₩54,358 | ₩53,685 | ₩54,211 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,665 | ₩54,484 | ₩53,638 | ₩54,411 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,985 | ₩53,578 | ₩52,651 | ₩52,825 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,785 | ₩53,305 | ₩52,785 | ₩53,145 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,585 | ₩53,665 | ₩53,078 | ₩53,318 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,185 | ₩53,438 | ₩53,018 | ₩53,118 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,918 | ₩53,171 | ₩52,778 | ₩52,931 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,651 | ₩53,799 | ₩53,638 | ₩53,651 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,211 | ₩53,638 | ₩53,038 | ₩53,545 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,105 | ₩53,165 | ₩52,658 | ₩52,731 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,651 | ₩53,125 | ₩52,625 | ₩53,051 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,278 | ₩53,578 | ₩53,205 | ₩53,371 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,758 | ₩53,945 | ₩53,445 | ₩53,865 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,758 | ₩53,991 | ₩53,531 | ₩53,558 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,465 | ₩53,499 | ₩53,078 | ₩53,158 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,611 | ₩53,851 | ₩53,378 | ₩53,758 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,331 | ₩53,651 | ₩53,318 | ₩53,518 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,811 | ₩53,158 | ₩52,558 | ₩53,145 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,851 | ₩54,018 | ₩53,351 | ₩53,518 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,971 | ₩54,318 | ₩53,971 | ₩54,264 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,838 | ₩54,218 | ₩53,378 | ₩53,745 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,131 | ₩53,365 | ₩53,051 | ₩53,105 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,278 | ₩53,585 | ₩53,205 | ₩53,505 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,971 | ₩53,285 | ₩52,618 | ₩53,278 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,785 | ₩53,051 | ₩52,678 | ₩52,705 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,411 | ₩53,471 | ₩52,918 | ₩53,185 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,571 | ₩52,865 | ₩52,485 | ₩52,691 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,798 | ₩53,045 | ₩52,625 | ₩52,825 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,891 | ₩54,051 | ₩53,858 | ₩53,971 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,931 | ₩53,931 | ₩53,665 | ₩53,758 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,531 | ₩54,878 | ₩53,905 | ₩53,945 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,464 | ₩54,471 | ₩54,151 | ₩54,171 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,398 | ₩54,424 | ₩54,051 | ₩54,105 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,545 | ₩53,838 | ₩53,258 | ₩53,718 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,385 | ₩53,625 | ₩52,265 | ₩53,545 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,211 | ₩52,525 | ₩51,811 | ₩51,838 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,118 | ₩53,318 | ₩51,798 | ₩52,638 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,905 | ₩52,958 | ₩52,618 | ₩52,705 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,331 | ₩53,358 | ₩52,245 | ₩52,398 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,638 | ₩53,918 | ₩53,571 | ₩53,865 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,731 | ₩53,785 | ₩53,498 | ₩53,518 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,638 | ₩53,971 | ₩53,638 | ₩53,905 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,318 | ₩53,838 | ₩53,131 | ₩53,585 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,838 | ₩54,065 | ₩53,725 | ₩53,785 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,385 | ₩53,765 | ₩53,238 | ₩53,625 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,798 | ₩53,823 | ₩53,518 | ₩53,638 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,985 | ₩54,125 | ₩53,777 | ₩53,985 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,371 | ₩53,545 | ₩53,165 | ₩53,278 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,651 | ₩53,558 | ₩52,578 | ₩53,385 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,331 | ₩53,205 | ₩52,251 | ₩53,091 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,291 | ₩52,451 | ₩52,045 | ₩52,185 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,598 | ₩52,673 | ₩52,185 | ₩52,611 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,318 | ₩52,338 | ₩52,045 | ₩52,105 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,291 | ₩53,365 | ₩53,105 | ₩53,118 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,745 | ₩53,331 | ₩52,738 | ₩53,318 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,771 | ₩52,978 | ₩52,458 | ₩52,905 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,198 | ₩53,318 | ₩53,111 | ₩53,251 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,078 | ₩53,251 | ₩52,925 | ₩53,238 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,638 | ₩53,638 | ₩52,565 | ₩52,611 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,358 | ₩53,691 | ₩53,358 | ₩53,638 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,038 | ₩52,251 | ₩51,758 | ₩52,171 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,865 | ₩52,025 | ₩51,318 | ₩51,505 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,318 | ₩52,638 | ₩52,218 | ₩52,225 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,798 | ₩52,505 | ₩51,678 | ₩52,358 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,398 | ₩51,398 | ₩50,925 | ₩51,145 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,571 | ₩51,731 | ₩51,431 | ₩51,705 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,131 | ₩52,211 | ₩51,805 | ₩51,865 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,838 | ₩52,118 | ₩51,745 | ₩52,038 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,065 | ₩52,278 | ₩51,325 | ₩51,851 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,318 | ₩52,345 | ₩52,018 | ₩52,211 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,611 | ₩52,727 | ₩51,838 | ₩51,865 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,051 | ₩53,065 | ₩52,671 | ₩53,051 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,305 | ₩53,645 | ₩53,205 | ₩53,291 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,891 | ₩52,985 | ₩52,511 | ₩52,651 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,958 | ₩53,022 | ₩52,691 | ₩52,865 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,905 | ₩53,171 | ₩52,857 | ₩53,065 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,798 | ₩52,638 | ₩51,751 | ₩52,585 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,585 | ₩52,625 | ₩52,163 | ₩52,385 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,878 | ₩52,525 | ₩51,705 | ₩52,265 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,505 | ₩52,571 | ₩52,005 | ₩52,345 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,971 | ₩50,398 | ₩49,485 | ₩50,318 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,118 | ₩50,451 | ₩50,118 | ₩50,371 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,385 | ₩50,411 | ₩49,358 | ₩50,171 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,438 | ₩50,889 | ₩50,358 | ₩50,558 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,838 | ₩49,651 | ₩48,625 | ₩49,598 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,478 | ₩48,565 | ₩47,898 | ₩48,091 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,318 | ₩48,598 | ₩47,905 | ₩48,065 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,931 | ₩49,291 | ₩48,478 | ₩48,531 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,691 | ₩49,798 | ₩49,278 | ₩49,571 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,465 | ₩49,078 | ₩48,291 | ₩48,851 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,878 | ₩49,705 | ₩48,645 | ₩49,065 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,305 | ₩49,305 | ₩47,658 | ₩47,878 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,131 | ₩50,165 | ₩48,931 | ₩49,838 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,531 | ₩50,633 | ₩49,918 | ₩49,931 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,891 | ₩51,047 | ₩50,671 | ₩50,771 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,238 | ₩50,645 | ₩50,131 | ₩50,531 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,358 | ₩50,531 | ₩49,551 | ₩49,638 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,585 | ₩50,678 | ₩50,031 | ₩50,265 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,958 | ₩51,278 | ₩50,745 | ₩51,118 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,358 | ₩51,991 | ₩51,038 | ₩51,198 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,825 | ₩51,118 | ₩49,405 | ₩50,951 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,051 | ₩50,785 | ₩49,938 | ₩50,571 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,411 | ₩51,611 | ₩50,531 | ₩51,025 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,945 | ₩52,358 | ₩51,741 | ₩52,318 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,905 | ₩51,798 | ₩50,365 | ₩51,598 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,011 | ₩53,505 | ₩52,950 | ₩53,278 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,358 | ₩54,531 | ₩54,184 | ₩54,264 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,358 | ₩54,384 | ₩53,911 | ₩54,264 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,198 | ₩54,491 | ₩54,011 | ₩54,491 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,505 | ₩53,886 | ₩53,438 | ₩53,798 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,785 | ₩53,971 | ₩53,498 | ₩53,665 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,251 | ₩53,805 | ₩53,185 | ₩53,731 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,091 | ₩53,438 | ₩53,078 | ₩53,438 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,611 | ₩53,858 | ₩53,471 | ₩53,598 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,051 | ₩53,531 | ₩52,842 | ₩53,491 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,171 | ₩53,431 | ₩52,878 | ₩53,331 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,878 | ₩53,905 | ₩53,171 | ₩53,331 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,838 | ₩53,958 | ₩53,471 | ₩53,851 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,718 | ₩53,905 | ₩53,494 | ₩53,558 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,065 | ₩53,571 | ₩52,998 | ₩53,545 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,278 | ₩52,851 | ₩52,278 | ₩52,785 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,665 | ₩51,905 | ₩51,425 | ₩51,491 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,651 | ₩54,371 | ₩51,965 | ₩52,225 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,038 | ₩52,278 | ₩51,751 | ₩52,185 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,731 | ₩52,078 | ₩51,665 | ₩52,065 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,065 | ₩52,118 | ₩51,465 | ₩51,731 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,358 | ₩52,386 | ₩51,571 | ₩52,158 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,851 | ₩51,931 | ₩51,491 | ₩51,691 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,758 | ₩52,318 | ₩51,758 | ₩52,211 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,865 | ₩51,865 | ₩51,205 | ₩51,265 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,571 | ₩50,965 | ₩50,458 | ₩50,958 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,731 | ₩50,791 | ₩50,531 | ₩50,731 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,105 | ₩50,591 | ₩49,905 | ₩50,465 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,091 | ₩50,251 | ₩49,831 | ₩49,918 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,705 | ₩50,731 | ₩50,485 | ₩50,705 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,758 | ₩50,810 | ₩50,598 | ₩50,598 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,611 | ₩50,691 | ₩50,498 | ₩50,678 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,665 | ₩50,665 | ₩50,351 | ₩50,478 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,491 | ₩50,705 | ₩50,491 | ₩50,678 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,131 | ₩50,411 | ₩50,083 | ₩50,345 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,785 | ₩49,931 | ₩49,705 | ₩49,918 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,078 | ₩50,078 | ₩49,885 | ₩49,945 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,091 | ₩50,198 | ₩49,971 | ₩50,198 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,625 | ₩50,011 | ₩49,571 | ₩49,985 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,358 | ₩50,945 | ₩49,178 | ₩49,385 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,065 | ₩49,065 | ₩48,751 | ₩48,771 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,211 | ₩49,211 | ₩49,025 | ₩49,078 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,945 | ₩49,038 | ₩48,811 | ₩48,931 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,025 | ₩49,118 | ₩48,985 | ₩49,091 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,025 | ₩49,078 | ₩48,949 | ₩49,025 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,971 | ₩49,051 | ₩48,925 | ₩49,038 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,598 | ₩48,758 | ₩48,531 | ₩48,718 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,438 | ₩48,705 | ₩48,411 | ₩48,505 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,678 | ₩48,905 | ₩48,531 | ₩48,691 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,638 | ₩48,718 | ₩48,265 | ₩48,265 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,798 | ₩48,851 | ₩48,505 | ₩48,665 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,945 | ₩49,038 | ₩48,770 | ₩48,891 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,878 | ₩48,985 | ₩48,398 | ₩48,571 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,731 | ₩48,998 | ₩48,691 | ₩48,931 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,131 | ₩48,649 | ₩48,091 | ₩48,571 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,091 | ₩48,225 | ₩48,011 | ₩48,038 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,091 | ₩48,171 | ₩47,938 | ₩48,051 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,225 | ₩48,291 | ₩47,991 | ₩48,078 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,171 | ₩48,287 | ₩48,045 | ₩48,131 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,705 | ₩47,991 | ₩47,685 | ₩47,985 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,691 | ₩47,731 | ₩47,525 | ₩47,705 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,611 | ₩47,705 | ₩47,478 | ₩47,518 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,571 | ₩47,758 | ₩47,451 | ₩47,731 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,305 | ₩47,678 | ₩47,298 | ₩47,598 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,678 | ₩47,025 | ₩46,545 | ₩46,985 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,358 | ₩46,558 | ₩46,258 | ₩46,545 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,145 | ₩46,538 | ₩45,931 | ₩46,425 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,865 | ₩46,918 | ₩45,812 | ₩45,838 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,505 | ₩46,671 | ₩46,218 | ₩46,411 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,571 | ₩46,698 | ₩46,263 | ₩46,638 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,491 | ₩47,610 | ₩47,003 | ₩47,185 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,558 | ₩47,878 | ₩47,497 | ₩47,691 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,331 | ₩48,358 | ₩47,798 | ₩47,878 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,225 | ₩48,405 | ₩48,125 | ₩48,385 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,918 | ₩48,071 | ₩47,846 | ₩48,025 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,451 | ₩47,731 | ₩47,329 | ₩47,705 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,865 | ₩47,238 | ₩46,598 | ₩47,238 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,225 | ₩47,278 | ₩46,925 | ₩47,065 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,985 | ₩47,291 | ₩46,931 | ₩47,211 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,958 | ₩47,198 | ₩46,791 | ₩46,971 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,505 | ₩47,611 | ₩47,411 | ₩47,531 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,518 | ₩47,545 | ₩47,305 | ₩47,505 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,425 | ₩47,678 | ₩47,345 | ₩47,505 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,051 | ₩48,105 | ₩47,514 | ₩47,665 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,865 | ₩48,051 | ₩47,811 | ₩47,971 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,785 | ₩47,865 | ₩47,738 | ₩47,838 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,478 | ₩47,558 | ₩47,371 | ₩47,398 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,225 | ₩47,401 | ₩47,173 | ₩47,305 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,225 | ₩47,278 | ₩46,891 | ₩47,145 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,425 | ₩47,434 | ₩47,211 | ₩47,278 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,438 | ₩47,665 | ₩47,438 | ₩47,651 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,105 | ₩47,331 | ₩46,993 | ₩47,331 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,398 | ₩47,531 | ₩47,131 | ₩47,238 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,131 | ₩47,225 | ₩46,785 | ₩47,025 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,398 | ₩47,065 | ₩46,385 | ₩46,931 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,131 | ₩47,131 | ₩46,478 | ₩46,718 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,091 | ₩47,098 | ₩46,305 | ₩46,331 | -1.61% | 76.6만 |
|---|