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 | ₩52,794 | ₩52,954 | ₩52,734 | ₩52,914 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,594 | ₩52,721 | ₩52,321 | ₩52,687 | +0.18% | 142만 |
| 2026.10.07 | ₩52,781 | ₩52,981 | ₩52,621 | ₩52,861 | +0.15% | 140만 |
| 2026.10.06 | ₩53,687 | ₩53,754 | ₩53,527 | ₩53,554 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,141 | ₩53,501 | ₩53,001 | ₩53,407 | +0.50% | 127만 |
| 2026.10.02 | ₩53,101 | ₩53,367 | ₩52,981 | ₩53,327 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,021 | ₩53,101 | ₩52,501 | ₩52,741 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,660 | ₩53,698 | ₩53,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,207 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,527 | ₩53,634 | ₩53,222 | ₩53,554 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,660 | ₩53,995 | ₩53,487 | ₩53,767 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,767 | ₩54,047 | ₩53,614 | ₩54,020 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,407 | ₩53,660 | ₩53,174 | ₩53,447 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,900 | ₩53,900 | ₩53,374 | ₩53,581 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,367 | ₩54,534 | ₩54,094 | ₩54,420 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,247 | ₩54,354 | ₩53,994 | ₩54,260 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,674 | ₩53,720 | ₩53,461 | ₩53,700 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,514 | ₩54,587 | ₩54,400 | ₩54,407 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,340 | ₩54,447 | ₩53,561 | ₩53,860 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,047 | ₩54,107 | ₩53,880 | ₩54,060 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,234 | ₩54,540 | ₩54,051 | ₩54,247 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,780 | ₩54,807 | ₩54,574 | ₩54,607 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,314 | ₩54,440 | ₩54,020 | ₩54,087 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,807 | ₩54,867 | ₩54,474 | ₩54,500 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,300 | ₩55,400 | ₩55,107 | ₩55,127 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,247 | ₩55,660 | ₩55,247 | ₩55,554 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,287 | ₩55,554 | ₩55,147 | ₩55,487 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,620 | ₩54,874 | ₩54,614 | ₩54,874 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,900 | ₩54,980 | ₩54,514 | ₩54,634 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,354 | ₩55,394 | ₩54,987 | ₩55,074 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,580 | ₩55,687 | ₩55,107 | ₩55,234 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,394 | ₩55,444 | ₩55,174 | ₩55,354 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,700 | ₩55,820 | ₩55,500 | ₩55,540 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,700 | ₩55,854 | ₩55,527 | ₩55,847 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,487 | ₩55,600 | ₩55,360 | ₩55,527 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,567 | ₩55,680 | ₩55,500 | ₩55,620 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,180 | ₩55,447 | ₩55,087 | ₩55,194 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,460 | ₩55,534 | ₩55,234 | ₩55,394 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,367 | ₩55,534 | ₩55,074 | ₩55,154 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,954 | ₩56,107 | ₩55,827 | ₩55,900 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,914 | ₩56,067 | ₩55,807 | ₩55,927 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,954 | ₩56,074 | ₩55,860 | ₩55,967 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,887 | ₩55,994 | ₩55,740 | ₩55,807 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,674 | ₩55,807 | ₩55,427 | ₩55,527 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,594 | ₩55,647 | ₩55,454 | ₩55,460 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,727 | ₩55,794 | ₩55,500 | ₩55,674 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,234 | ₩55,374 | ₩55,000 | ₩55,074 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,247 | ₩55,360 | ₩55,027 | ₩55,047 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,727 | ₩55,100 | ₩54,674 | ₩55,020 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,140 | ₩54,407 | ₩54,090 | ₩54,380 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,234 | ₩54,354 | ₩53,680 | ₩54,207 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,660 | ₩54,480 | ₩53,634 | ₩54,407 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,981 | ₩53,574 | ₩52,647 | ₩52,821 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,781 | ₩53,301 | ₩52,781 | ₩53,141 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,581 | ₩53,660 | ₩53,074 | ₩53,314 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,181 | ₩53,434 | ₩53,014 | ₩53,114 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,914 | ₩53,167 | ₩52,774 | ₩52,927 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,647 | ₩53,795 | ₩53,634 | ₩53,647 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,207 | ₩53,634 | ₩53,034 | ₩53,541 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,101 | ₩53,161 | ₩52,654 | ₩52,727 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,647 | ₩53,121 | ₩52,621 | ₩53,047 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,274 | ₩53,574 | ₩53,201 | ₩53,367 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,754 | ₩53,940 | ₩53,441 | ₩53,860 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,754 | ₩53,987 | ₩53,527 | ₩53,554 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,461 | ₩53,495 | ₩53,074 | ₩53,154 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,607 | ₩53,847 | ₩53,374 | ₩53,754 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,327 | ₩53,647 | ₩53,314 | ₩53,514 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,807 | ₩53,154 | ₩52,554 | ₩53,141 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,847 | ₩54,014 | ₩53,347 | ₩53,514 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,967 | ₩54,314 | ₩53,967 | ₩54,260 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,834 | ₩54,214 | ₩53,374 | ₩53,740 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,127 | ₩53,361 | ₩53,047 | ₩53,101 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,274 | ₩53,581 | ₩53,201 | ₩53,501 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,967 | ₩53,281 | ₩52,614 | ₩53,274 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,781 | ₩53,047 | ₩52,674 | ₩52,701 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,407 | ₩53,467 | ₩52,914 | ₩53,181 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,567 | ₩52,861 | ₩52,481 | ₩52,687 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,794 | ₩53,041 | ₩52,621 | ₩52,821 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,887 | ₩54,047 | ₩53,854 | ₩53,967 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,927 | ₩53,927 | ₩53,660 | ₩53,754 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,527 | ₩54,874 | ₩53,900 | ₩53,940 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,460 | ₩54,467 | ₩54,147 | ₩54,167 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,394 | ₩54,420 | ₩54,047 | ₩54,100 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,541 | ₩53,834 | ₩53,254 | ₩53,714 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,381 | ₩53,621 | ₩52,261 | ₩53,541 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,207 | ₩52,521 | ₩51,807 | ₩51,834 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,114 | ₩53,314 | ₩51,794 | ₩52,634 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,901 | ₩52,954 | ₩52,614 | ₩52,701 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,327 | ₩53,354 | ₩52,241 | ₩52,394 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,634 | ₩53,914 | ₩53,567 | ₩53,860 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,727 | ₩53,780 | ₩53,494 | ₩53,514 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,634 | ₩53,967 | ₩53,634 | ₩53,900 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,314 | ₩53,834 | ₩53,127 | ₩53,581 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,834 | ₩54,060 | ₩53,720 | ₩53,780 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,381 | ₩53,760 | ₩53,234 | ₩53,621 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,794 | ₩53,819 | ₩53,514 | ₩53,634 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,980 | ₩54,120 | ₩53,772 | ₩53,980 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,367 | ₩53,541 | ₩53,161 | ₩53,274 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,647 | ₩53,554 | ₩52,574 | ₩53,381 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,327 | ₩53,201 | ₩52,247 | ₩53,087 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,287 | ₩52,447 | ₩52,041 | ₩52,181 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,594 | ₩52,669 | ₩52,181 | ₩52,607 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,314 | ₩52,334 | ₩52,041 | ₩52,101 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,287 | ₩53,361 | ₩53,101 | ₩53,114 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,741 | ₩53,327 | ₩52,734 | ₩53,314 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,767 | ₩52,974 | ₩52,454 | ₩52,901 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,194 | ₩53,314 | ₩53,107 | ₩53,247 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,074 | ₩53,247 | ₩52,921 | ₩53,234 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,634 | ₩53,634 | ₩52,561 | ₩52,607 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,354 | ₩53,687 | ₩53,354 | ₩53,634 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,034 | ₩52,247 | ₩51,754 | ₩52,167 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,861 | ₩52,021 | ₩51,314 | ₩51,501 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,314 | ₩52,634 | ₩52,214 | ₩52,221 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,794 | ₩52,501 | ₩51,674 | ₩52,354 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,394 | ₩51,394 | ₩50,921 | ₩51,141 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,567 | ₩51,727 | ₩51,427 | ₩51,701 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,127 | ₩52,207 | ₩51,801 | ₩51,861 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,834 | ₩52,114 | ₩51,741 | ₩52,034 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,061 | ₩52,274 | ₩51,321 | ₩51,847 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,314 | ₩52,341 | ₩52,014 | ₩52,207 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,607 | ₩52,723 | ₩51,834 | ₩51,861 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,047 | ₩53,061 | ₩52,667 | ₩53,047 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,301 | ₩53,640 | ₩53,201 | ₩53,287 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,887 | ₩52,981 | ₩52,507 | ₩52,647 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,954 | ₩53,018 | ₩52,687 | ₩52,861 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,901 | ₩53,167 | ₩52,853 | ₩53,061 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,794 | ₩52,634 | ₩51,747 | ₩52,581 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,581 | ₩52,621 | ₩52,159 | ₩52,381 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,874 | ₩52,521 | ₩51,701 | ₩52,261 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,501 | ₩52,567 | ₩52,001 | ₩52,341 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,968 | ₩50,394 | ₩49,481 | ₩50,314 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,114 | ₩50,448 | ₩50,114 | ₩50,368 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,381 | ₩50,408 | ₩49,354 | ₩50,168 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,434 | ₩50,885 | ₩50,354 | ₩50,554 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,834 | ₩49,648 | ₩48,621 | ₩49,594 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,474 | ₩48,561 | ₩47,894 | ₩48,088 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,314 | ₩48,594 | ₩47,901 | ₩48,061 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,928 | ₩49,288 | ₩48,474 | ₩48,528 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,688 | ₩49,794 | ₩49,274 | ₩49,568 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,461 | ₩49,074 | ₩48,288 | ₩48,848 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,874 | ₩49,701 | ₩48,641 | ₩49,061 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,301 | ₩49,301 | ₩47,655 | ₩47,874 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,128 | ₩50,161 | ₩48,928 | ₩49,834 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,528 | ₩50,629 | ₩49,914 | ₩49,928 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,887 | ₩51,043 | ₩50,668 | ₩50,767 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,234 | ₩50,641 | ₩50,128 | ₩50,528 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,354 | ₩50,528 | ₩49,548 | ₩49,634 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,581 | ₩50,674 | ₩50,028 | ₩50,261 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,954 | ₩51,274 | ₩50,741 | ₩51,114 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,354 | ₩51,987 | ₩51,034 | ₩51,194 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,821 | ₩51,114 | ₩49,401 | ₩50,947 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,048 | ₩50,781 | ₩49,934 | ₩50,568 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,407 | ₩51,607 | ₩50,528 | ₩51,021 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,941 | ₩52,354 | ₩51,737 | ₩52,314 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,901 | ₩51,794 | ₩50,361 | ₩51,594 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,007 | ₩53,501 | ₩52,946 | ₩53,274 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,354 | ₩54,527 | ₩54,180 | ₩54,260 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,354 | ₩54,380 | ₩53,907 | ₩54,260 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,194 | ₩54,487 | ₩54,007 | ₩54,487 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,501 | ₩53,882 | ₩53,434 | ₩53,794 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,780 | ₩53,967 | ₩53,494 | ₩53,660 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,247 | ₩53,800 | ₩53,181 | ₩53,727 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,087 | ₩53,434 | ₩53,074 | ₩53,434 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,607 | ₩53,854 | ₩53,467 | ₩53,594 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,047 | ₩53,527 | ₩52,838 | ₩53,487 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,167 | ₩53,427 | ₩52,874 | ₩53,327 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,874 | ₩53,900 | ₩53,167 | ₩53,327 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,834 | ₩53,954 | ₩53,467 | ₩53,847 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,714 | ₩53,900 | ₩53,490 | ₩53,554 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,061 | ₩53,567 | ₩52,994 | ₩53,541 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,274 | ₩52,847 | ₩52,274 | ₩52,781 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,661 | ₩51,901 | ₩51,421 | ₩51,487 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,647 | ₩54,367 | ₩51,961 | ₩52,221 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,034 | ₩52,274 | ₩51,747 | ₩52,181 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,727 | ₩52,074 | ₩51,661 | ₩52,061 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,061 | ₩52,114 | ₩51,461 | ₩51,727 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,354 | ₩52,382 | ₩51,567 | ₩52,154 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,847 | ₩51,927 | ₩51,487 | ₩51,687 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,754 | ₩52,314 | ₩51,754 | ₩52,207 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,861 | ₩51,861 | ₩51,201 | ₩51,261 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,568 | ₩50,961 | ₩50,454 | ₩50,954 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,727 | ₩50,787 | ₩50,528 | ₩50,727 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,101 | ₩50,588 | ₩49,901 | ₩50,461 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,088 | ₩50,248 | ₩49,828 | ₩49,914 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,701 | ₩50,727 | ₩50,481 | ₩50,701 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,754 | ₩50,806 | ₩50,594 | ₩50,594 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,608 | ₩50,688 | ₩50,494 | ₩50,674 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,661 | ₩50,661 | ₩50,348 | ₩50,474 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,488 | ₩50,701 | ₩50,488 | ₩50,674 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,128 | ₩50,408 | ₩50,080 | ₩50,341 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,781 | ₩49,928 | ₩49,701 | ₩49,914 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,074 | ₩50,074 | ₩49,881 | ₩49,941 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,088 | ₩50,194 | ₩49,968 | ₩50,194 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,621 | ₩50,008 | ₩49,568 | ₩49,981 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,354 | ₩50,941 | ₩49,174 | ₩49,381 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,061 | ₩49,061 | ₩48,748 | ₩48,768 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,208 | ₩49,208 | ₩49,021 | ₩49,074 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,941 | ₩49,034 | ₩48,808 | ₩48,928 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,021 | ₩49,114 | ₩48,981 | ₩49,088 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,021 | ₩49,074 | ₩48,945 | ₩49,021 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,968 | ₩49,048 | ₩48,921 | ₩49,034 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,594 | ₩48,754 | ₩48,528 | ₩48,714 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,434 | ₩48,701 | ₩48,408 | ₩48,501 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,674 | ₩48,901 | ₩48,528 | ₩48,688 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,634 | ₩48,714 | ₩48,261 | ₩48,261 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,794 | ₩48,848 | ₩48,501 | ₩48,661 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,941 | ₩49,034 | ₩48,766 | ₩48,888 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,874 | ₩48,981 | ₩48,394 | ₩48,568 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,728 | ₩48,994 | ₩48,688 | ₩48,928 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,128 | ₩48,645 | ₩48,088 | ₩48,568 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,088 | ₩48,221 | ₩48,008 | ₩48,034 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,088 | ₩48,168 | ₩47,934 | ₩48,048 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,221 | ₩48,288 | ₩47,988 | ₩48,074 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,168 | ₩48,284 | ₩48,041 | ₩48,128 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,701 | ₩47,988 | ₩47,681 | ₩47,981 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,688 | ₩47,728 | ₩47,521 | ₩47,701 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,608 | ₩47,701 | ₩47,475 | ₩47,515 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,568 | ₩47,755 | ₩47,448 | ₩47,728 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,301 | ₩47,675 | ₩47,295 | ₩47,595 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,675 | ₩47,021 | ₩46,541 | ₩46,981 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,355 | ₩46,555 | ₩46,255 | ₩46,541 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,141 | ₩46,535 | ₩45,928 | ₩46,421 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,861 | ₩46,915 | ₩45,808 | ₩45,835 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,501 | ₩46,668 | ₩46,215 | ₩46,408 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,568 | ₩46,695 | ₩46,260 | ₩46,635 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,488 | ₩47,607 | ₩47,000 | ₩47,181 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,555 | ₩47,874 | ₩47,493 | ₩47,688 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,328 | ₩48,354 | ₩47,795 | ₩47,874 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,221 | ₩48,401 | ₩48,121 | ₩48,381 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,914 | ₩48,068 | ₩47,842 | ₩48,021 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,448 | ₩47,728 | ₩47,325 | ₩47,701 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,861 | ₩47,235 | ₩46,595 | ₩47,235 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,221 | ₩47,275 | ₩46,921 | ₩47,061 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,981 | ₩47,288 | ₩46,928 | ₩47,208 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,955 | ₩47,195 | ₩46,788 | ₩46,968 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,501 | ₩47,608 | ₩47,408 | ₩47,528 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,515 | ₩47,541 | ₩47,301 | ₩47,501 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,421 | ₩47,675 | ₩47,341 | ₩47,501 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,048 | ₩48,101 | ₩47,511 | ₩47,661 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,861 | ₩48,048 | ₩47,808 | ₩47,968 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,781 | ₩47,861 | ₩47,735 | ₩47,834 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,475 | ₩47,555 | ₩47,368 | ₩47,395 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,221 | ₩47,397 | ₩47,169 | ₩47,301 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,221 | ₩47,275 | ₩46,888 | ₩47,141 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,421 | ₩47,431 | ₩47,208 | ₩47,275 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,435 | ₩47,661 | ₩47,435 | ₩47,648 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,101 | ₩47,328 | ₩46,989 | ₩47,328 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,395 | ₩47,528 | ₩47,128 | ₩47,235 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,128 | ₩47,221 | ₩46,781 | ₩47,021 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,395 | ₩47,061 | ₩46,381 | ₩46,928 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,128 | ₩47,128 | ₩46,475 | ₩46,715 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,088 | ₩47,095 | ₩46,301 | ₩46,328 | -1.61% | 76.6만 |
|---|