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 | ₩52,806 | ₩52,966 | ₩52,746 | ₩52,926 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,606 | ₩52,732 | ₩52,332 | ₩52,699 | +0.18% | 142만 |
| 2026.10.07 | ₩52,792 | ₩52,992 | ₩52,632 | ₩52,872 | +0.15% | 140만 |
| 2026.10.06 | ₩53,699 | ₩53,766 | ₩53,539 | ₩53,566 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,153 | ₩53,513 | ₩53,012 | ₩53,419 | +0.50% | 127만 |
| 2026.10.02 | ₩53,113 | ₩53,379 | ₩52,992 | ₩53,339 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,033 | ₩53,113 | ₩52,512 | ₩52,752 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,673 | ₩53,710 | ₩53,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,219 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,539 | ₩53,646 | ₩53,234 | ₩53,566 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,673 | ₩54,007 | ₩53,499 | ₩53,779 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,779 | ₩54,059 | ₩53,626 | ₩54,033 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,419 | ₩53,673 | ₩53,186 | ₩53,459 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,913 | ₩53,913 | ₩53,386 | ₩53,593 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,379 | ₩54,546 | ₩54,106 | ₩54,433 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,259 | ₩54,366 | ₩54,006 | ₩54,273 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,686 | ₩53,733 | ₩53,473 | ₩53,713 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,526 | ₩54,599 | ₩54,413 | ₩54,419 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,353 | ₩54,459 | ₩53,573 | ₩53,873 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,059 | ₩54,119 | ₩53,893 | ₩54,073 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,246 | ₩54,553 | ₩54,063 | ₩54,259 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,793 | ₩54,819 | ₩54,586 | ₩54,619 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,326 | ₩54,453 | ₩54,033 | ₩54,099 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,819 | ₩54,879 | ₩54,486 | ₩54,513 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,313 | ₩55,413 | ₩55,119 | ₩55,139 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,259 | ₩55,673 | ₩55,259 | ₩55,566 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,299 | ₩55,566 | ₩55,159 | ₩55,499 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,633 | ₩54,886 | ₩54,626 | ₩54,886 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,913 | ₩54,993 | ₩54,526 | ₩54,646 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,366 | ₩55,406 | ₩54,999 | ₩55,086 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,593 | ₩55,699 | ₩55,119 | ₩55,246 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,406 | ₩55,457 | ₩55,186 | ₩55,366 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,713 | ₩55,833 | ₩55,513 | ₩55,553 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,713 | ₩55,866 | ₩55,539 | ₩55,859 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,499 | ₩55,613 | ₩55,373 | ₩55,539 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,579 | ₩55,693 | ₩55,513 | ₩55,633 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,193 | ₩55,459 | ₩55,099 | ₩55,206 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,473 | ₩55,546 | ₩55,246 | ₩55,406 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,379 | ₩55,546 | ₩55,086 | ₩55,166 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,966 | ₩56,120 | ₩55,839 | ₩55,913 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,926 | ₩56,080 | ₩55,819 | ₩55,939 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,966 | ₩56,086 | ₩55,873 | ₩55,979 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,899 | ₩56,006 | ₩55,753 | ₩55,819 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,686 | ₩55,819 | ₩55,439 | ₩55,539 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,606 | ₩55,659 | ₩55,466 | ₩55,473 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,739 | ₩55,806 | ₩55,513 | ₩55,686 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,246 | ₩55,386 | ₩55,013 | ₩55,086 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,259 | ₩55,373 | ₩55,039 | ₩55,059 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,739 | ₩55,113 | ₩54,686 | ₩55,033 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,153 | ₩54,419 | ₩54,102 | ₩54,393 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,246 | ₩54,366 | ₩53,693 | ₩54,219 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,673 | ₩54,493 | ₩53,646 | ₩54,419 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,992 | ₩53,586 | ₩52,659 | ₩52,832 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,792 | ₩53,313 | ₩52,792 | ₩53,153 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,593 | ₩53,673 | ₩53,086 | ₩53,326 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,193 | ₩53,446 | ₩53,026 | ₩53,126 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,926 | ₩53,179 | ₩52,786 | ₩52,939 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,659 | ₩53,807 | ₩53,646 | ₩53,659 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,219 | ₩53,646 | ₩53,046 | ₩53,553 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,113 | ₩53,173 | ₩52,666 | ₩52,739 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,659 | ₩53,133 | ₩52,632 | ₩53,059 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,286 | ₩53,586 | ₩53,213 | ₩53,379 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,766 | ₩53,953 | ₩53,453 | ₩53,873 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,766 | ₩53,999 | ₩53,539 | ₩53,566 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,473 | ₩53,507 | ₩53,086 | ₩53,166 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,619 | ₩53,859 | ₩53,386 | ₩53,766 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,339 | ₩53,659 | ₩53,326 | ₩53,526 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,819 | ₩53,166 | ₩52,566 | ₩53,153 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,859 | ₩54,026 | ₩53,359 | ₩53,526 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,979 | ₩54,326 | ₩53,979 | ₩54,273 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,846 | ₩54,226 | ₩53,386 | ₩53,753 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,139 | ₩53,373 | ₩53,059 | ₩53,113 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,286 | ₩53,593 | ₩53,213 | ₩53,513 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,979 | ₩53,293 | ₩52,626 | ₩53,286 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,792 | ₩53,059 | ₩52,686 | ₩52,712 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,419 | ₩53,479 | ₩52,926 | ₩53,193 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,579 | ₩52,872 | ₩52,492 | ₩52,699 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,806 | ₩53,053 | ₩52,632 | ₩52,832 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,899 | ₩54,059 | ₩53,866 | ₩53,979 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,939 | ₩53,939 | ₩53,673 | ₩53,766 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,539 | ₩54,886 | ₩53,913 | ₩53,953 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,473 | ₩54,479 | ₩54,159 | ₩54,179 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,406 | ₩54,433 | ₩54,059 | ₩54,113 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,553 | ₩53,846 | ₩53,266 | ₩53,726 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,392 | ₩53,633 | ₩52,272 | ₩53,553 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,219 | ₩52,532 | ₩51,819 | ₩51,846 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,126 | ₩53,326 | ₩51,806 | ₩52,646 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,912 | ₩52,966 | ₩52,626 | ₩52,712 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,339 | ₩53,366 | ₩52,252 | ₩52,406 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,646 | ₩53,926 | ₩53,579 | ₩53,873 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,739 | ₩53,793 | ₩53,506 | ₩53,526 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,646 | ₩53,979 | ₩53,646 | ₩53,913 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,326 | ₩53,846 | ₩53,139 | ₩53,593 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,846 | ₩54,073 | ₩53,733 | ₩53,793 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,393 | ₩53,773 | ₩53,246 | ₩53,633 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,806 | ₩53,831 | ₩53,526 | ₩53,646 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,993 | ₩54,133 | ₩53,785 | ₩53,993 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,379 | ₩53,553 | ₩53,173 | ₩53,286 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,659 | ₩53,566 | ₩52,586 | ₩53,393 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,339 | ₩53,213 | ₩52,259 | ₩53,099 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,299 | ₩52,459 | ₩52,052 | ₩52,192 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,606 | ₩52,680 | ₩52,192 | ₩52,619 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,326 | ₩52,346 | ₩52,052 | ₩52,112 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,299 | ₩53,373 | ₩53,113 | ₩53,126 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,752 | ₩53,339 | ₩52,746 | ₩53,326 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,779 | ₩52,986 | ₩52,466 | ₩52,912 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,206 | ₩53,326 | ₩53,119 | ₩53,259 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,086 | ₩53,259 | ₩52,932 | ₩53,246 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,646 | ₩53,646 | ₩52,572 | ₩52,619 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,366 | ₩53,699 | ₩53,366 | ₩53,646 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,046 | ₩52,259 | ₩51,766 | ₩52,179 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,872 | ₩52,032 | ₩51,326 | ₩51,512 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,326 | ₩52,646 | ₩52,226 | ₩52,232 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,806 | ₩52,512 | ₩51,686 | ₩52,366 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,406 | ₩51,406 | ₩50,932 | ₩51,152 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,579 | ₩51,739 | ₩51,439 | ₩51,712 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,139 | ₩52,219 | ₩51,812 | ₩51,872 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,846 | ₩52,126 | ₩51,752 | ₩52,046 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,072 | ₩52,286 | ₩51,332 | ₩51,859 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,326 | ₩52,352 | ₩52,026 | ₩52,219 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,619 | ₩52,735 | ₩51,846 | ₩51,872 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,059 | ₩53,073 | ₩52,679 | ₩53,059 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,313 | ₩53,653 | ₩53,213 | ₩53,299 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,899 | ₩52,992 | ₩52,519 | ₩52,659 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,966 | ₩53,030 | ₩52,699 | ₩52,872 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,912 | ₩53,179 | ₩52,864 | ₩53,073 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,806 | ₩52,646 | ₩51,759 | ₩52,592 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,592 | ₩52,632 | ₩52,171 | ₩52,392 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,886 | ₩52,532 | ₩51,712 | ₩52,272 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,512 | ₩52,579 | ₩52,012 | ₩52,352 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,979 | ₩50,406 | ₩49,492 | ₩50,326 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,126 | ₩50,459 | ₩50,126 | ₩50,379 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,392 | ₩50,419 | ₩49,365 | ₩50,179 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,446 | ₩50,896 | ₩50,366 | ₩50,566 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,845 | ₩49,659 | ₩48,632 | ₩49,605 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,485 | ₩48,572 | ₩47,905 | ₩48,099 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,325 | ₩48,605 | ₩47,912 | ₩48,072 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,939 | ₩49,299 | ₩48,485 | ₩48,539 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,699 | ₩49,805 | ₩49,285 | ₩49,579 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,472 | ₩49,085 | ₩48,299 | ₩48,859 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,885 | ₩49,712 | ₩48,652 | ₩49,072 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,312 | ₩49,312 | ₩47,665 | ₩47,885 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,139 | ₩50,172 | ₩48,939 | ₩49,845 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,539 | ₩50,640 | ₩49,925 | ₩49,939 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,899 | ₩51,055 | ₩50,679 | ₩50,779 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,246 | ₩50,652 | ₩50,139 | ₩50,539 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,366 | ₩50,539 | ₩49,559 | ₩49,645 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,592 | ₩50,686 | ₩50,039 | ₩50,272 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,966 | ₩51,286 | ₩50,752 | ₩51,126 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,366 | ₩51,999 | ₩51,046 | ₩51,206 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,832 | ₩51,126 | ₩49,412 | ₩50,959 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,059 | ₩50,792 | ₩49,945 | ₩50,579 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,419 | ₩51,619 | ₩50,539 | ₩51,032 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,952 | ₩52,366 | ₩51,748 | ₩52,326 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,912 | ₩51,806 | ₩50,372 | ₩51,606 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,019 | ₩53,513 | ₩52,958 | ₩53,286 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,366 | ₩54,539 | ₩54,193 | ₩54,273 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,366 | ₩54,393 | ₩53,919 | ₩54,273 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,206 | ₩54,499 | ₩54,019 | ₩54,499 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,513 | ₩53,894 | ₩53,446 | ₩53,806 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,793 | ₩53,979 | ₩53,506 | ₩53,673 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,259 | ₩53,813 | ₩53,193 | ₩53,739 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,099 | ₩53,446 | ₩53,086 | ₩53,446 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,619 | ₩53,866 | ₩53,479 | ₩53,606 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,059 | ₩53,539 | ₩52,850 | ₩53,499 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,179 | ₩53,439 | ₩52,886 | ₩53,339 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,886 | ₩53,913 | ₩53,179 | ₩53,339 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,846 | ₩53,966 | ₩53,479 | ₩53,859 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,726 | ₩53,913 | ₩53,502 | ₩53,566 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,073 | ₩53,579 | ₩53,006 | ₩53,553 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,286 | ₩52,859 | ₩52,286 | ₩52,792 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,672 | ₩51,912 | ₩51,432 | ₩51,499 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,659 | ₩54,379 | ₩51,972 | ₩52,232 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,046 | ₩52,286 | ₩51,759 | ₩52,192 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,739 | ₩52,086 | ₩51,672 | ₩52,072 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,072 | ₩52,126 | ₩51,472 | ₩51,739 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,366 | ₩52,394 | ₩51,579 | ₩52,166 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,859 | ₩51,939 | ₩51,499 | ₩51,699 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,766 | ₩52,326 | ₩51,766 | ₩52,219 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,872 | ₩51,872 | ₩51,212 | ₩51,272 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,579 | ₩50,972 | ₩50,466 | ₩50,966 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,739 | ₩50,799 | ₩50,539 | ₩50,739 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,112 | ₩50,599 | ₩49,912 | ₩50,472 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,099 | ₩50,259 | ₩49,839 | ₩49,925 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,712 | ₩50,739 | ₩50,492 | ₩50,712 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,766 | ₩50,818 | ₩50,606 | ₩50,606 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,619 | ₩50,699 | ₩50,506 | ₩50,686 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,672 | ₩50,672 | ₩50,359 | ₩50,486 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,499 | ₩50,712 | ₩50,499 | ₩50,686 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,139 | ₩50,419 | ₩50,091 | ₩50,352 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,792 | ₩49,939 | ₩49,712 | ₩49,925 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,086 | ₩50,086 | ₩49,892 | ₩49,952 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,099 | ₩50,206 | ₩49,979 | ₩50,206 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,632 | ₩50,019 | ₩49,579 | ₩49,992 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,365 | ₩50,952 | ₩49,185 | ₩49,392 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,072 | ₩49,072 | ₩48,759 | ₩48,779 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,219 | ₩49,219 | ₩49,032 | ₩49,085 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,952 | ₩49,045 | ₩48,819 | ₩48,939 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,032 | ₩49,125 | ₩48,992 | ₩49,099 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,032 | ₩49,085 | ₩48,956 | ₩49,032 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,979 | ₩49,059 | ₩48,932 | ₩49,045 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,605 | ₩48,765 | ₩48,539 | ₩48,725 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,445 | ₩48,712 | ₩48,419 | ₩48,512 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,685 | ₩48,912 | ₩48,539 | ₩48,699 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,645 | ₩48,725 | ₩48,272 | ₩48,272 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,805 | ₩48,859 | ₩48,512 | ₩48,672 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,952 | ₩49,045 | ₩48,777 | ₩48,899 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,885 | ₩48,992 | ₩48,405 | ₩48,579 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,739 | ₩49,005 | ₩48,699 | ₩48,939 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,139 | ₩48,656 | ₩48,099 | ₩48,579 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,099 | ₩48,232 | ₩48,019 | ₩48,045 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,099 | ₩48,179 | ₩47,945 | ₩48,059 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,232 | ₩48,299 | ₩47,999 | ₩48,085 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,179 | ₩48,295 | ₩48,052 | ₩48,139 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,712 | ₩47,999 | ₩47,692 | ₩47,992 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,699 | ₩47,739 | ₩47,532 | ₩47,712 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,619 | ₩47,712 | ₩47,485 | ₩47,525 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,579 | ₩47,765 | ₩47,459 | ₩47,739 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,312 | ₩47,685 | ₩47,305 | ₩47,605 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,685 | ₩47,032 | ₩46,552 | ₩46,992 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,365 | ₩46,565 | ₩46,265 | ₩46,552 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,152 | ₩46,545 | ₩45,938 | ₩46,432 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,872 | ₩46,925 | ₩45,818 | ₩45,845 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,512 | ₩46,678 | ₩46,225 | ₩46,418 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,578 | ₩46,705 | ₩46,270 | ₩46,645 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,499 | ₩47,617 | ₩47,011 | ₩47,192 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,565 | ₩47,885 | ₩47,504 | ₩47,699 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,339 | ₩48,365 | ₩47,805 | ₩47,885 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,232 | ₩48,412 | ₩48,132 | ₩48,392 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,925 | ₩48,079 | ₩47,853 | ₩48,032 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,459 | ₩47,739 | ₩47,336 | ₩47,712 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,872 | ₩47,245 | ₩46,605 | ₩47,245 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,232 | ₩47,285 | ₩46,932 | ₩47,072 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,992 | ₩47,299 | ₩46,938 | ₩47,219 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,965 | ₩47,205 | ₩46,798 | ₩46,978 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,512 | ₩47,619 | ₩47,419 | ₩47,539 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,525 | ₩47,552 | ₩47,312 | ₩47,512 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,432 | ₩47,685 | ₩47,352 | ₩47,512 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,059 | ₩48,112 | ₩47,521 | ₩47,672 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,872 | ₩48,059 | ₩47,819 | ₩47,979 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,792 | ₩47,872 | ₩47,745 | ₩47,845 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,485 | ₩47,565 | ₩47,379 | ₩47,405 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,232 | ₩47,408 | ₩47,180 | ₩47,312 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,232 | ₩47,285 | ₩46,898 | ₩47,152 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,432 | ₩47,441 | ₩47,219 | ₩47,285 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,445 | ₩47,672 | ₩47,445 | ₩47,659 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,112 | ₩47,339 | ₩47,000 | ₩47,339 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,405 | ₩47,539 | ₩47,139 | ₩47,245 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,139 | ₩47,232 | ₩46,792 | ₩47,032 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,405 | ₩47,072 | ₩46,392 | ₩46,938 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,139 | ₩47,139 | ₩46,485 | ₩46,725 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,099 | ₩47,105 | ₩46,312 | ₩46,338 | -1.61% | 76.6만 |
|---|