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 | ₩52,797 | ₩52,957 | ₩52,737 | ₩52,917 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,597 | ₩52,723 | ₩52,323 | ₩52,690 | +0.18% | 142만 |
| 2026.10.07 | ₩52,783 | ₩52,983 | ₩52,623 | ₩52,863 | +0.15% | 140만 |
| 2026.10.06 | ₩53,690 | ₩53,757 | ₩53,530 | ₩53,557 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,143 | ₩53,503 | ₩53,003 | ₩53,410 | +0.50% | 127만 |
| 2026.10.02 | ₩53,103 | ₩53,370 | ₩52,983 | ₩53,330 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,023 | ₩53,103 | ₩52,503 | ₩52,743 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,663 | ₩53,701 | ₩53,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,210 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,530 | ₩53,637 | ₩53,225 | ₩53,557 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,663 | ₩53,998 | ₩53,490 | ₩53,770 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,770 | ₩54,050 | ₩53,617 | ₩54,023 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,410 | ₩53,663 | ₩53,177 | ₩53,450 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,903 | ₩53,903 | ₩53,377 | ₩53,583 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,370 | ₩54,537 | ₩54,097 | ₩54,423 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,250 | ₩54,357 | ₩53,997 | ₩54,263 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,677 | ₩53,723 | ₩53,463 | ₩53,703 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,517 | ₩54,590 | ₩54,403 | ₩54,410 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,343 | ₩54,450 | ₩53,563 | ₩53,863 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,050 | ₩54,110 | ₩53,883 | ₩54,063 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,237 | ₩54,543 | ₩54,054 | ₩54,250 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,783 | ₩54,810 | ₩54,577 | ₩54,610 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,317 | ₩54,443 | ₩54,023 | ₩54,090 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,810 | ₩54,870 | ₩54,477 | ₩54,503 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,303 | ₩55,403 | ₩55,110 | ₩55,130 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,250 | ₩55,663 | ₩55,250 | ₩55,557 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,290 | ₩55,557 | ₩55,150 | ₩55,490 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,623 | ₩54,877 | ₩54,617 | ₩54,877 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,903 | ₩54,983 | ₩54,517 | ₩54,637 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,357 | ₩55,397 | ₩54,990 | ₩55,077 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,583 | ₩55,690 | ₩55,110 | ₩55,237 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,397 | ₩55,447 | ₩55,177 | ₩55,357 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,703 | ₩55,823 | ₩55,503 | ₩55,543 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,703 | ₩55,857 | ₩55,530 | ₩55,850 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,490 | ₩55,603 | ₩55,363 | ₩55,530 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,570 | ₩55,683 | ₩55,503 | ₩55,623 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,183 | ₩55,450 | ₩55,090 | ₩55,197 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,463 | ₩55,537 | ₩55,237 | ₩55,397 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,370 | ₩55,537 | ₩55,077 | ₩55,157 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,957 | ₩56,110 | ₩55,830 | ₩55,903 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,917 | ₩56,070 | ₩55,810 | ₩55,930 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,957 | ₩56,076 | ₩55,863 | ₩55,970 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,890 | ₩55,997 | ₩55,743 | ₩55,810 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,677 | ₩55,810 | ₩55,430 | ₩55,530 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,597 | ₩55,650 | ₩55,457 | ₩55,463 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,730 | ₩55,797 | ₩55,503 | ₩55,677 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,237 | ₩55,377 | ₩55,003 | ₩55,077 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,250 | ₩55,363 | ₩55,030 | ₩55,050 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,730 | ₩55,103 | ₩54,677 | ₩55,023 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,143 | ₩54,410 | ₩54,093 | ₩54,383 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,237 | ₩54,357 | ₩53,683 | ₩54,210 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,663 | ₩54,483 | ₩53,637 | ₩54,410 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,983 | ₩53,577 | ₩52,650 | ₩52,823 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,783 | ₩53,303 | ₩52,783 | ₩53,143 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,583 | ₩53,663 | ₩53,077 | ₩53,317 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,183 | ₩53,437 | ₩53,017 | ₩53,117 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,917 | ₩53,170 | ₩52,777 | ₩52,930 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,650 | ₩53,798 | ₩53,637 | ₩53,650 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,210 | ₩53,637 | ₩53,037 | ₩53,543 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,103 | ₩53,163 | ₩52,657 | ₩52,730 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,650 | ₩53,123 | ₩52,623 | ₩53,050 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,277 | ₩53,577 | ₩53,203 | ₩53,370 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,757 | ₩53,943 | ₩53,443 | ₩53,863 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,757 | ₩53,990 | ₩53,530 | ₩53,557 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,463 | ₩53,498 | ₩53,077 | ₩53,157 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,610 | ₩53,850 | ₩53,377 | ₩53,757 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,330 | ₩53,650 | ₩53,317 | ₩53,517 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,810 | ₩53,157 | ₩52,557 | ₩53,143 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,850 | ₩54,017 | ₩53,350 | ₩53,517 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,970 | ₩54,317 | ₩53,970 | ₩54,263 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,837 | ₩54,217 | ₩53,377 | ₩53,743 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,130 | ₩53,363 | ₩53,050 | ₩53,103 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,277 | ₩53,583 | ₩53,203 | ₩53,503 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,970 | ₩53,283 | ₩52,617 | ₩53,277 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,783 | ₩53,050 | ₩52,677 | ₩52,703 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,410 | ₩53,470 | ₩52,917 | ₩53,183 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,570 | ₩52,863 | ₩52,483 | ₩52,690 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,797 | ₩53,043 | ₩52,623 | ₩52,823 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,890 | ₩54,050 | ₩53,857 | ₩53,970 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,930 | ₩53,930 | ₩53,663 | ₩53,757 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,530 | ₩54,877 | ₩53,903 | ₩53,943 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,463 | ₩54,470 | ₩54,150 | ₩54,170 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,397 | ₩54,423 | ₩54,050 | ₩54,103 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,543 | ₩53,837 | ₩53,257 | ₩53,717 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,383 | ₩53,623 | ₩52,263 | ₩53,543 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,210 | ₩52,523 | ₩51,810 | ₩51,837 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,117 | ₩53,317 | ₩51,797 | ₩52,637 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,903 | ₩52,957 | ₩52,617 | ₩52,703 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,330 | ₩53,357 | ₩52,243 | ₩52,397 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,637 | ₩53,917 | ₩53,570 | ₩53,863 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,730 | ₩53,783 | ₩53,497 | ₩53,517 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,637 | ₩53,970 | ₩53,637 | ₩53,903 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,317 | ₩53,837 | ₩53,130 | ₩53,583 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,837 | ₩54,063 | ₩53,723 | ₩53,783 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,383 | ₩53,763 | ₩53,237 | ₩53,623 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,797 | ₩53,822 | ₩53,517 | ₩53,637 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,983 | ₩54,123 | ₩53,775 | ₩53,983 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,370 | ₩53,543 | ₩53,163 | ₩53,277 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,650 | ₩53,557 | ₩52,577 | ₩53,383 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,330 | ₩53,203 | ₩52,250 | ₩53,090 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,290 | ₩52,450 | ₩52,043 | ₩52,183 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,597 | ₩52,671 | ₩52,183 | ₩52,610 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,317 | ₩52,337 | ₩52,043 | ₩52,103 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,290 | ₩53,363 | ₩53,103 | ₩53,117 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,743 | ₩53,330 | ₩52,737 | ₩53,317 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,770 | ₩52,977 | ₩52,457 | ₩52,903 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,197 | ₩53,317 | ₩53,110 | ₩53,250 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,077 | ₩53,250 | ₩52,923 | ₩53,237 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,637 | ₩53,637 | ₩52,563 | ₩52,610 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,357 | ₩53,690 | ₩53,357 | ₩53,637 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,037 | ₩52,250 | ₩51,757 | ₩52,170 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,863 | ₩52,023 | ₩51,317 | ₩51,503 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,317 | ₩52,637 | ₩52,217 | ₩52,223 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,797 | ₩52,503 | ₩51,677 | ₩52,357 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,397 | ₩51,397 | ₩50,923 | ₩51,143 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,570 | ₩51,730 | ₩51,430 | ₩51,703 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,130 | ₩52,210 | ₩51,803 | ₩51,863 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,837 | ₩52,117 | ₩51,743 | ₩52,037 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,063 | ₩52,277 | ₩51,323 | ₩51,850 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,317 | ₩52,343 | ₩52,017 | ₩52,210 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,610 | ₩52,726 | ₩51,837 | ₩51,863 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,050 | ₩53,063 | ₩52,670 | ₩53,050 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,303 | ₩53,643 | ₩53,203 | ₩53,290 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,890 | ₩52,983 | ₩52,510 | ₩52,650 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,957 | ₩53,021 | ₩52,690 | ₩52,863 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,903 | ₩53,170 | ₩52,855 | ₩53,063 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,797 | ₩52,637 | ₩51,750 | ₩52,583 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,583 | ₩52,623 | ₩52,162 | ₩52,383 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,877 | ₩52,523 | ₩51,703 | ₩52,263 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,503 | ₩52,570 | ₩52,003 | ₩52,343 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,970 | ₩50,397 | ₩49,484 | ₩50,317 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,117 | ₩50,450 | ₩50,117 | ₩50,370 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,384 | ₩50,410 | ₩49,357 | ₩50,170 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,437 | ₩50,887 | ₩50,357 | ₩50,557 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,837 | ₩49,650 | ₩48,624 | ₩49,597 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,477 | ₩48,564 | ₩47,897 | ₩48,090 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,317 | ₩48,597 | ₩47,904 | ₩48,064 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,930 | ₩49,290 | ₩48,477 | ₩48,530 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,690 | ₩49,797 | ₩49,277 | ₩49,570 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,464 | ₩49,077 | ₩48,290 | ₩48,850 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,877 | ₩49,704 | ₩48,644 | ₩49,064 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,304 | ₩49,304 | ₩47,657 | ₩47,877 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,130 | ₩50,164 | ₩48,930 | ₩49,837 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,530 | ₩50,632 | ₩49,917 | ₩49,930 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,890 | ₩51,046 | ₩50,670 | ₩50,770 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,237 | ₩50,644 | ₩50,130 | ₩50,530 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,357 | ₩50,530 | ₩49,550 | ₩49,637 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,584 | ₩50,677 | ₩50,030 | ₩50,264 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,957 | ₩51,277 | ₩50,743 | ₩51,117 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,357 | ₩51,990 | ₩51,037 | ₩51,197 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,824 | ₩51,117 | ₩49,404 | ₩50,950 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,050 | ₩50,783 | ₩49,937 | ₩50,570 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,410 | ₩51,610 | ₩50,530 | ₩51,023 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,943 | ₩52,357 | ₩51,739 | ₩52,317 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,903 | ₩51,797 | ₩50,364 | ₩51,597 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,010 | ₩53,503 | ₩52,949 | ₩53,277 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,357 | ₩54,530 | ₩54,183 | ₩54,263 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,357 | ₩54,383 | ₩53,910 | ₩54,263 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,197 | ₩54,490 | ₩54,010 | ₩54,490 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,503 | ₩53,885 | ₩53,437 | ₩53,797 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,783 | ₩53,970 | ₩53,497 | ₩53,663 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,250 | ₩53,803 | ₩53,183 | ₩53,730 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,090 | ₩53,437 | ₩53,077 | ₩53,437 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,610 | ₩53,857 | ₩53,470 | ₩53,597 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,050 | ₩53,530 | ₩52,841 | ₩53,490 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,170 | ₩53,430 | ₩52,877 | ₩53,330 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,877 | ₩53,903 | ₩53,170 | ₩53,330 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,837 | ₩53,957 | ₩53,470 | ₩53,850 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,717 | ₩53,903 | ₩53,493 | ₩53,557 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,063 | ₩53,570 | ₩52,997 | ₩53,543 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,277 | ₩52,850 | ₩52,277 | ₩52,783 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,663 | ₩51,903 | ₩51,423 | ₩51,490 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,650 | ₩54,370 | ₩51,963 | ₩52,223 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,037 | ₩52,277 | ₩51,750 | ₩52,183 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,730 | ₩52,077 | ₩51,663 | ₩52,063 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,063 | ₩52,117 | ₩51,463 | ₩51,730 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,357 | ₩52,385 | ₩51,570 | ₩52,157 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,850 | ₩51,930 | ₩51,490 | ₩51,690 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,757 | ₩52,317 | ₩51,757 | ₩52,210 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,863 | ₩51,863 | ₩51,203 | ₩51,263 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,570 | ₩50,963 | ₩50,457 | ₩50,957 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,730 | ₩50,790 | ₩50,530 | ₩50,730 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,104 | ₩50,590 | ₩49,904 | ₩50,464 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,090 | ₩50,250 | ₩49,830 | ₩49,917 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,703 | ₩50,730 | ₩50,484 | ₩50,703 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,757 | ₩50,809 | ₩50,597 | ₩50,597 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,610 | ₩50,690 | ₩50,497 | ₩50,677 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,664 | ₩50,664 | ₩50,350 | ₩50,477 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,490 | ₩50,703 | ₩50,490 | ₩50,677 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,130 | ₩50,410 | ₩50,082 | ₩50,344 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,784 | ₩49,930 | ₩49,704 | ₩49,917 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,077 | ₩50,077 | ₩49,884 | ₩49,944 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,090 | ₩50,197 | ₩49,970 | ₩50,197 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,624 | ₩50,010 | ₩49,570 | ₩49,984 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,357 | ₩50,943 | ₩49,177 | ₩49,384 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,064 | ₩49,064 | ₩48,750 | ₩48,770 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,210 | ₩49,210 | ₩49,024 | ₩49,077 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,944 | ₩49,037 | ₩48,810 | ₩48,930 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,024 | ₩49,117 | ₩48,984 | ₩49,090 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,024 | ₩49,077 | ₩48,948 | ₩49,024 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,970 | ₩49,050 | ₩48,924 | ₩49,037 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,597 | ₩48,757 | ₩48,530 | ₩48,717 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,437 | ₩48,704 | ₩48,410 | ₩48,504 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,677 | ₩48,904 | ₩48,530 | ₩48,690 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,637 | ₩48,717 | ₩48,264 | ₩48,264 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,797 | ₩48,850 | ₩48,504 | ₩48,664 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,944 | ₩49,037 | ₩48,769 | ₩48,890 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,877 | ₩48,984 | ₩48,397 | ₩48,570 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,730 | ₩48,997 | ₩48,690 | ₩48,930 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,130 | ₩48,648 | ₩48,090 | ₩48,570 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,090 | ₩48,224 | ₩48,010 | ₩48,037 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,090 | ₩48,170 | ₩47,937 | ₩48,050 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,224 | ₩48,290 | ₩47,990 | ₩48,077 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,170 | ₩48,286 | ₩48,044 | ₩48,130 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,704 | ₩47,990 | ₩47,684 | ₩47,984 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,690 | ₩47,730 | ₩47,524 | ₩47,704 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,610 | ₩47,704 | ₩47,477 | ₩47,517 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,570 | ₩47,757 | ₩47,450 | ₩47,730 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,304 | ₩47,677 | ₩47,297 | ₩47,597 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,677 | ₩47,024 | ₩46,544 | ₩46,984 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,357 | ₩46,557 | ₩46,257 | ₩46,544 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,144 | ₩46,537 | ₩45,930 | ₩46,424 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,864 | ₩46,917 | ₩45,810 | ₩45,837 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,504 | ₩46,670 | ₩46,217 | ₩46,410 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,570 | ₩46,697 | ₩46,262 | ₩46,637 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,490 | ₩47,609 | ₩47,002 | ₩47,184 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,557 | ₩47,877 | ₩47,496 | ₩47,690 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,330 | ₩48,357 | ₩47,797 | ₩47,877 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,224 | ₩48,404 | ₩48,124 | ₩48,384 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,917 | ₩48,070 | ₩47,845 | ₩48,024 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,450 | ₩47,730 | ₩47,328 | ₩47,704 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,864 | ₩47,237 | ₩46,597 | ₩47,237 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,224 | ₩47,277 | ₩46,924 | ₩47,064 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,984 | ₩47,290 | ₩46,930 | ₩47,210 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,957 | ₩47,197 | ₩46,790 | ₩46,970 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,504 | ₩47,610 | ₩47,410 | ₩47,530 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,517 | ₩47,544 | ₩47,304 | ₩47,504 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,424 | ₩47,677 | ₩47,344 | ₩47,504 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,050 | ₩48,104 | ₩47,513 | ₩47,664 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,864 | ₩48,050 | ₩47,810 | ₩47,970 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,784 | ₩47,864 | ₩47,737 | ₩47,837 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,477 | ₩47,557 | ₩47,370 | ₩47,397 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,224 | ₩47,400 | ₩47,172 | ₩47,304 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,224 | ₩47,277 | ₩46,890 | ₩47,144 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,424 | ₩47,433 | ₩47,210 | ₩47,277 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,437 | ₩47,664 | ₩47,437 | ₩47,650 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,104 | ₩47,330 | ₩46,992 | ₩47,330 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,397 | ₩47,530 | ₩47,130 | ₩47,237 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,130 | ₩47,224 | ₩46,784 | ₩47,024 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,397 | ₩47,064 | ₩46,384 | ₩46,930 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,130 | ₩47,130 | ₩46,477 | ₩46,717 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,090 | ₩47,097 | ₩46,304 | ₩46,330 | -1.61% | 76.6만 |
|---|