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 | ₩52,802 | ₩52,962 | ₩52,742 | ₩52,922 | +0.23% | 233.4만 |
| 2026.10.08 | ₩52,602 | ₩52,729 | ₩52,328 | ₩52,695 | +0.18% | 142만 |
| 2026.10.07 | ₩52,789 | ₩52,989 | ₩52,629 | ₩52,869 | +0.15% | 140만 |
| 2026.10.06 | ₩53,695 | ₩53,762 | ₩53,535 | ₩53,562 | -0.25% | 113.2만 |
| 2026.10.05 | ₩53,149 | ₩53,509 | ₩53,009 | ₩53,415 | +0.50% | 127만 |
| 2026.10.02 | ₩53,109 | ₩53,375 | ₩52,989 | ₩53,335 | +0.43% | 198.3만 |
| 2026.10.01 | ₩53,029 | ₩53,109 | ₩52,509 | ₩52,749 | -0.53% | 137.7만 |
| 2026.09.30 | ₩53,669 | ₩53,706 | ₩53,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,215 |
| -0.84% |
| 132.4만 |
| 2026.09.29 | ₩53,535 | ₩53,642 | ₩53,230 | ₩53,562 | +0.05% | 193.2만 |
|---|
| 2026.09.28 | ₩53,669 | ₩54,003 | ₩53,495 | ₩53,775 | +0.20% | 133.8만 |
|---|
| 2026.09.25 | ₩53,775 | ₩54,055 | ₩53,622 | ₩54,029 | +0.47% | 120.4만 |
|---|
| 2026.09.24 | ₩53,415 | ₩53,669 | ₩53,182 | ₩53,455 | +0.07% | 210.5만 |
|---|
| 2026.09.23 | ₩53,909 | ₩53,909 | ₩53,382 | ₩53,589 | -0.59% | 158만 |
|---|
| 2026.09.22 | ₩54,375 | ₩54,542 | ₩54,102 | ₩54,429 | +0.10% | 122.1만 |
|---|
| 2026.09.21 | ₩54,255 | ₩54,362 | ₩54,002 | ₩54,269 | +0.02% | 134.1만 |
|---|
| 2026.09.18 | ₩53,682 | ₩53,729 | ₩53,469 | ₩53,709 | +0.05% | 230.2만 |
|---|
| 2026.09.17 | ₩54,522 | ₩54,595 | ₩54,409 | ₩54,415 | -0.20% | 110.5만 |
|---|
| 2026.09.16 | ₩54,349 | ₩54,455 | ₩53,569 | ₩53,869 | -0.88% | 167.2만 |
|---|
| 2026.09.15 | ₩54,055 | ₩54,115 | ₩53,889 | ₩54,069 | +0.02% | 122만 |
|---|
| 2026.09.14 | ₩54,242 | ₩54,549 | ₩54,059 | ₩54,255 | +0.02% | 108.3만 |
|---|
| 2026.09.11 | ₩54,789 | ₩54,815 | ₩54,582 | ₩54,615 | -0.32% | 109.1만 |
|---|
| 2026.09.10 | ₩54,322 | ₩54,449 | ₩54,029 | ₩54,095 | -0.42% | 131.3만 |
|---|
| 2026.09.09 | ₩54,815 | ₩54,875 | ₩54,482 | ₩54,509 | -0.56% | 156.3만 |
|---|
| 2026.09.08 | ₩55,309 | ₩55,409 | ₩55,115 | ₩55,135 | -0.31% | 118.1만 |
|---|
| 2026.09.04 | ₩55,255 | ₩55,669 | ₩55,255 | ₩55,562 | +0.56% | 124.1만 |
|---|
| 2026.09.03 | ₩55,295 | ₩55,562 | ₩55,155 | ₩55,495 | +0.36% | 104.6만 |
|---|
| 2026.09.02 | ₩54,629 | ₩54,882 | ₩54,622 | ₩54,882 | +0.46% | 80.1만 |
|---|
| 2026.09.01 | ₩54,909 | ₩54,989 | ₩54,522 | ₩54,642 | -0.49% | 120.4만 |
|---|
| 2026.08.31 | ₩55,362 | ₩55,402 | ₩54,995 | ₩55,082 | -0.51% | 84.7만 |
|---|
| 2026.08.28 | ₩55,589 | ₩55,695 | ₩55,115 | ₩55,242 | -0.62% | 104.3만 |
|---|
| 2026.08.27 | ₩55,402 | ₩55,453 | ₩55,182 | ₩55,362 | -0.07% | 101.5만 |
|---|
| 2026.08.26 | ₩55,709 | ₩55,829 | ₩55,509 | ₩55,549 | -0.29% | 112.5만 |
|---|
| 2026.08.25 | ₩55,709 | ₩55,862 | ₩55,535 | ₩55,855 | +0.26% | 120.8만 |
|---|
| 2026.08.24 | ₩55,495 | ₩55,609 | ₩55,369 | ₩55,535 | +0.07% | 95.3만 |
|---|
| 2026.08.21 | ₩55,575 | ₩55,689 | ₩55,509 | ₩55,629 | +0.10% | 79만 |
|---|
| 2026.08.20 | ₩55,189 | ₩55,455 | ₩55,095 | ₩55,202 | +0.02% | 106.1만 |
|---|
| 2026.08.19 | ₩55,469 | ₩55,542 | ₩55,242 | ₩55,402 | -0.12% | 99.7만 |
|---|
| 2026.08.18 | ₩55,375 | ₩55,542 | ₩55,082 | ₩55,162 | -0.39% | 105.3만 |
|---|
| 2026.08.17 | ₩55,962 | ₩56,115 | ₩55,835 | ₩55,909 | -0.10% | 97.5만 |
|---|
| 2026.08.14 | ₩55,922 | ₩56,075 | ₩55,815 | ₩55,935 | +0.02% | 117.3만 |
|---|
| 2026.08.13 | ₩55,962 | ₩56,082 | ₩55,869 | ₩55,975 | +0.02% | 97.2만 |
|---|
| 2026.08.12 | ₩55,895 | ₩56,002 | ₩55,749 | ₩55,815 | -0.14% | 124.9만 |
|---|
| 2026.08.11 | ₩55,682 | ₩55,815 | ₩55,435 | ₩55,535 | -0.26% | 100.2만 |
|---|
| 2026.08.10 | ₩55,602 | ₩55,655 | ₩55,462 | ₩55,469 | -0.24% | 94.9만 |
|---|
| 2026.08.07 | ₩55,735 | ₩55,802 | ₩55,509 | ₩55,682 | -0.10% | 100.1만 |
|---|
| 2026.08.06 | ₩55,242 | ₩55,382 | ₩55,009 | ₩55,082 | -0.29% | 96.6만 |
|---|
| 2026.08.05 | ₩55,255 | ₩55,369 | ₩55,035 | ₩55,055 | -0.36% | 122.8만 |
|---|
| 2026.08.04 | ₩54,735 | ₩55,109 | ₩54,682 | ₩55,029 | +0.54% | 111.6만 |
|---|
| 2026.08.03 | ₩54,149 | ₩54,415 | ₩54,098 | ₩54,389 | +0.44% | 113.7만 |
|---|
| 2026.07.31 | ₩54,242 | ₩54,362 | ₩53,689 | ₩54,215 | -0.05% | 128.2만 |
|---|
| 2026.07.30 | ₩53,669 | ₩54,489 | ₩53,642 | ₩54,415 | +1.39% | 122.9만 |
|---|
| 2026.07.29 | ₩52,989 | ₩53,582 | ₩52,655 | ₩52,829 | -0.30% | 155.5만 |
|---|
| 2026.07.28 | ₩52,789 | ₩53,309 | ₩52,789 | ₩53,149 | +0.68% | 118.5만 |
|---|
| 2026.07.27 | ₩53,589 | ₩53,669 | ₩53,082 | ₩53,322 | -0.50% | 85.2만 |
|---|
| 2026.07.24 | ₩53,189 | ₩53,442 | ₩53,022 | ₩53,122 | -0.13% | 136.7만 |
|---|
| 2026.07.23 | ₩52,922 | ₩53,175 | ₩52,782 | ₩52,935 | +0.03% | 165.7만 |
|---|
| 2026.07.22 | ₩53,655 | ₩53,803 | ₩53,642 | ₩53,655 | 0.00% | 106.2만 |
|---|
| 2026.07.21 | ₩53,215 | ₩53,642 | ₩53,042 | ₩53,549 | +0.63% | 124.2만 |
|---|
| 2026.07.20 | ₩53,109 | ₩53,169 | ₩52,662 | ₩52,735 | -0.70% | 119.7만 |
|---|
| 2026.07.17 | ₩52,655 | ₩53,129 | ₩52,629 | ₩53,055 | +0.76% | 141.4만 |
|---|
| 2026.07.16 | ₩53,282 | ₩53,582 | ₩53,209 | ₩53,375 | +0.18% | 198.9만 |
|---|
| 2026.07.15 | ₩53,762 | ₩53,949 | ₩53,449 | ₩53,869 | +0.20% | 338.6만 |
|---|
| 2026.07.14 | ₩53,762 | ₩53,995 | ₩53,535 | ₩53,562 | -0.37% | 195.8만 |
|---|
| 2026.07.13 | ₩53,469 | ₩53,503 | ₩53,082 | ₩53,162 | -0.57% | 214.2만 |
|---|
| 2026.07.10 | ₩53,615 | ₩53,855 | ₩53,382 | ₩53,762 | +0.27% | 125만 |
|---|
| 2026.07.09 | ₩53,335 | ₩53,655 | ₩53,322 | ₩53,522 | +0.35% | 108.8만 |
|---|
| 2026.07.08 | ₩52,815 | ₩53,162 | ₩52,562 | ₩53,149 | +0.63% | 124.6만 |
|---|
| 2026.07.07 | ₩53,855 | ₩54,022 | ₩53,355 | ₩53,522 | -0.62% | 112.7만 |
|---|
| 2026.07.06 | ₩53,975 | ₩54,322 | ₩53,975 | ₩54,269 | +0.54% | 154.7만 |
|---|
| 2026.07.02 | ₩53,842 | ₩54,222 | ₩53,382 | ₩53,749 | -0.17% | 121.8만 |
|---|
| 2026.07.01 | ₩53,135 | ₩53,369 | ₩53,055 | ₩53,109 | -0.05% | 135.1만 |
|---|
| 2026.06.30 | ₩53,282 | ₩53,589 | ₩53,209 | ₩53,509 | +0.43% | 175.1만 |
|---|
| 2026.06.29 | ₩52,975 | ₩53,289 | ₩52,622 | ₩53,282 | +0.58% | 104.1만 |
|---|
| 2026.06.26 | ₩52,789 | ₩53,055 | ₩52,682 | ₩52,709 | -0.15% | 127.8만 |
|---|
| 2026.06.25 | ₩53,415 | ₩53,475 | ₩52,922 | ₩53,189 | -0.42% | 141.8만 |
|---|
| 2026.06.24 | ₩52,575 | ₩52,869 | ₩52,489 | ₩52,695 | +0.23% | 127.6만 |
|---|
| 2026.06.23 | ₩52,802 | ₩53,049 | ₩52,629 | ₩52,829 | +0.05% | 196.1만 |
|---|
| 2026.06.22 | ₩53,895 | ₩54,055 | ₩53,862 | ₩53,975 | +0.15% | 253.2만 |
|---|
| 2026.06.18 | ₩53,935 | ₩53,935 | ₩53,669 | ₩53,762 | -0.32% | 132.1만 |
|---|
| 2026.06.17 | ₩54,535 | ₩54,882 | ₩53,909 | ₩53,949 | -1.08% | 117.9만 |
|---|
| 2026.06.16 | ₩54,469 | ₩54,475 | ₩54,155 | ₩54,175 | -0.54% | 98.8만 |
|---|
| 2026.06.15 | ₩54,402 | ₩54,429 | ₩54,055 | ₩54,109 | -0.54% | 125.8만 |
|---|
| 2026.06.12 | ₩53,549 | ₩53,842 | ₩53,262 | ₩53,722 | +0.32% | 469.2만 |
|---|
| 2026.06.11 | ₩52,389 | ₩53,629 | ₩52,268 | ₩53,549 | +2.21% | 251.8만 |
|---|
| 2026.06.10 | ₩52,215 | ₩52,529 | ₩51,815 | ₩51,842 | -0.72% | 135.1만 |
|---|
| 2026.06.09 | ₩53,122 | ₩53,322 | ₩51,802 | ₩52,642 | -0.90% | 164.1만 |
|---|
| 2026.06.08 | ₩52,909 | ₩52,962 | ₩52,622 | ₩52,709 | -0.38% | 159.7만 |
|---|
| 2026.06.05 | ₩53,335 | ₩53,362 | ₩52,248 | ₩52,402 | -1.75% | 145.1만 |
|---|
| 2026.06.04 | ₩53,642 | ₩53,922 | ₩53,575 | ₩53,869 | +0.42% | 164.4만 |
|---|
| 2026.06.03 | ₩53,735 | ₩53,789 | ₩53,502 | ₩53,522 | -0.40% | 107.4만 |
|---|
| 2026.06.02 | ₩53,642 | ₩53,975 | ₩53,642 | ₩53,909 | +0.50% | 89.3만 |
|---|
| 2026.06.01 | ₩53,322 | ₩53,842 | ₩53,135 | ₩53,589 | +0.50% | 98.1만 |
|---|
| 2026.05.29 | ₩53,842 | ₩54,069 | ₩53,729 | ₩53,789 | -0.10% | 132.6만 |
|---|
| 2026.05.28 | ₩53,389 | ₩53,769 | ₩53,242 | ₩53,629 | +0.45% | 208.8만 |
|---|
| 2026.05.27 | ₩53,802 | ₩53,827 | ₩53,522 | ₩53,642 | -0.30% | 81.4만 |
|---|
| 2026.05.26 | ₩53,989 | ₩54,129 | ₩53,781 | ₩53,989 | 0.00% | 82.9만 |
|---|
| 2026.05.22 | ₩53,375 | ₩53,549 | ₩53,169 | ₩53,282 | -0.17% | 92.3만 |
|---|
| 2026.05.21 | ₩52,655 | ₩53,562 | ₩52,582 | ₩53,389 | +1.39% | 125.3만 |
|---|
| 2026.05.20 | ₩52,335 | ₩53,209 | ₩52,255 | ₩53,095 | +1.45% | 133.5만 |
|---|
| 2026.05.19 | ₩52,295 | ₩52,455 | ₩52,048 | ₩52,188 | -0.20% | 106.6만 |
|---|
| 2026.05.18 | ₩52,602 | ₩52,677 | ₩52,188 | ₩52,615 | +0.03% | 137.7만 |
|---|
| 2026.05.15 | ₩52,322 | ₩52,342 | ₩52,048 | ₩52,108 | -0.41% | 147.4만 |
|---|
| 2026.05.14 | ₩53,295 | ₩53,369 | ₩53,109 | ₩53,122 | -0.33% | 224.8만 |
|---|
| 2026.05.13 | ₩52,749 | ₩53,335 | ₩52,742 | ₩53,322 | +1.09% | 87.1만 |
|---|
| 2026.05.12 | ₩52,775 | ₩52,982 | ₩52,462 | ₩52,909 | +0.25% | 118.4만 |
|---|
| 2026.05.11 | ₩53,202 | ₩53,322 | ₩53,115 | ₩53,255 | +0.10% | 114.8만 |
|---|
| 2026.05.08 | ₩53,082 | ₩53,255 | ₩52,929 | ₩53,242 | +0.30% | 169.9만 |
|---|
| 2026.05.07 | ₩53,642 | ₩53,642 | ₩52,569 | ₩52,615 | -1.91% | 136만 |
|---|
| 2026.05.06 | ₩53,362 | ₩53,695 | ₩53,362 | ₩53,642 | +0.52% | 176.7만 |
|---|
| 2026.05.05 | ₩52,042 | ₩52,255 | ₩51,762 | ₩52,175 | +0.26% | 145.5만 |
|---|
| 2026.05.04 | ₩51,868 | ₩52,028 | ₩51,322 | ₩51,508 | -0.69% | 219.1만 |
|---|
| 2026.05.01 | ₩52,322 | ₩52,642 | ₩52,222 | ₩52,228 | -0.18% | 109.6만 |
|---|
| 2026.04.30 | ₩51,802 | ₩52,509 | ₩51,682 | ₩52,362 | +1.08% | 142만 |
|---|
| 2026.04.29 | ₩51,402 | ₩51,402 | ₩50,928 | ₩51,148 | -0.49% | 145.7만 |
|---|
| 2026.04.28 | ₩51,575 | ₩51,735 | ₩51,435 | ₩51,708 | +0.26% | 113.8만 |
|---|
| 2026.04.27 | ₩52,135 | ₩52,215 | ₩51,808 | ₩51,868 | -0.51% | 115.1만 |
|---|
| 2026.04.24 | ₩51,842 | ₩52,122 | ₩51,748 | ₩52,042 | +0.39% | 100.4만 |
|---|
| 2026.04.23 | ₩52,068 | ₩52,282 | ₩51,328 | ₩51,855 | -0.41% | 91.3만 |
|---|
| 2026.04.22 | ₩52,322 | ₩52,348 | ₩52,022 | ₩52,215 | -0.20% | 99만 |
|---|
| 2026.04.21 | ₩52,615 | ₩52,731 | ₩51,842 | ₩51,868 | -1.42% | 156.9만 |
|---|
| 2026.04.20 | ₩53,055 | ₩53,069 | ₩52,675 | ₩53,055 | 0.00% | 119.5만 |
|---|
| 2026.04.17 | ₩53,309 | ₩53,649 | ₩53,209 | ₩53,295 | -0.03% | 95.9만 |
|---|
| 2026.04.16 | ₩52,895 | ₩52,989 | ₩52,515 | ₩52,655 | -0.45% | 132.4만 |
|---|
| 2026.04.15 | ₩52,962 | ₩53,026 | ₩52,695 | ₩52,869 | -0.18% | 92만 |
|---|
| 2026.04.14 | ₩52,909 | ₩53,175 | ₩52,861 | ₩53,069 | +0.30% | 96.3만 |
|---|
| 2026.04.13 | ₩51,802 | ₩52,642 | ₩51,755 | ₩52,589 | +1.52% | 100.6만 |
|---|
| 2026.04.10 | ₩52,589 | ₩52,629 | ₩52,167 | ₩52,389 | -0.38% | 106.8만 |
|---|
| 2026.04.09 | ₩51,882 | ₩52,529 | ₩51,708 | ₩52,268 | +0.75% | 114.5만 |
|---|
| 2026.04.08 | ₩52,509 | ₩52,575 | ₩52,008 | ₩52,348 | -0.30% | 107.9만 |
|---|
| 2026.04.07 | ₩49,975 | ₩50,402 | ₩49,488 | ₩50,322 | +0.69% | 224.9만 |
|---|
| 2026.04.06 | ₩50,122 | ₩50,455 | ₩50,122 | ₩50,375 | +0.51% | 251만 |
|---|
| 2026.04.02 | ₩49,388 | ₩50,415 | ₩49,362 | ₩50,175 | +1.59% | 190.2만 |
|---|
| 2026.04.01 | ₩50,442 | ₩50,892 | ₩50,362 | ₩50,562 | +0.24% | 197만 |
|---|
| 2026.03.31 | ₩48,842 | ₩49,655 | ₩48,628 | ₩49,602 | +1.56% | 219.6만 |
|---|
| 2026.03.30 | ₩48,482 | ₩48,568 | ₩47,902 | ₩48,095 | -0.80% | 207.2만 |
|---|
| 2026.03.27 | ₩48,322 | ₩48,602 | ₩47,908 | ₩48,068 | -0.52% | 135.2만 |
|---|
| 2026.03.26 | ₩48,935 | ₩49,295 | ₩48,482 | ₩48,535 | -0.82% | 113.6만 |
|---|
| 2026.03.25 | ₩49,695 | ₩49,802 | ₩49,282 | ₩49,575 | -0.24% | 152.1만 |
|---|
| 2026.03.24 | ₩48,468 | ₩49,082 | ₩48,295 | ₩48,855 | +0.80% | 259.2만 |
|---|
| 2026.03.23 | ₩48,882 | ₩49,708 | ₩48,648 | ₩49,068 | +0.38% | 276.3만 |
|---|
| 2026.03.20 | ₩49,308 | ₩49,308 | ₩47,662 | ₩47,882 | -2.89% | 179.3만 |
|---|
| 2026.03.19 | ₩49,135 | ₩50,168 | ₩48,935 | ₩49,842 | +1.44% | 227만 |
|---|
| 2026.03.18 | ₩50,535 | ₩50,636 | ₩49,922 | ₩49,935 | -1.19% | 144.4만 |
|---|
| 2026.03.17 | ₩50,895 | ₩51,051 | ₩50,675 | ₩50,775 | -0.24% | 164.9만 |
|---|
| 2026.03.16 | ₩50,242 | ₩50,648 | ₩50,135 | ₩50,535 | +0.58% | 227.5만 |
|---|
| 2026.03.13 | ₩50,362 | ₩50,535 | ₩49,555 | ₩49,642 | -1.43% | 156.3만 |
|---|
| 2026.03.12 | ₩50,588 | ₩50,682 | ₩50,035 | ₩50,268 | -0.63% | 110.1만 |
|---|
| 2026.03.11 | ₩50,962 | ₩51,282 | ₩50,748 | ₩51,122 | +0.31% | 213.7만 |
|---|
| 2026.03.10 | ₩51,362 | ₩51,995 | ₩51,042 | ₩51,202 | -0.31% | 150.1만 |
|---|
| 2026.03.09 | ₩49,828 | ₩51,122 | ₩49,408 | ₩50,955 | +2.26% | 147.2만 |
|---|
| 2026.03.06 | ₩50,055 | ₩50,788 | ₩49,942 | ₩50,575 | +1.04% | 200.3만 |
|---|
| 2026.03.05 | ₩51,415 | ₩51,615 | ₩50,535 | ₩51,028 | -0.75% | 187.4만 |
|---|
| 2026.03.04 | ₩51,948 | ₩52,362 | ₩51,744 | ₩52,322 | +0.72% | 140.1만 |
|---|
| 2026.03.03 | ₩50,908 | ₩51,802 | ₩50,368 | ₩51,602 | +1.36% | 225.3만 |
|---|
| 2026.03.02 | ₩53,015 | ₩53,509 | ₩52,954 | ₩53,282 | +0.50% | 186.9만 |
|---|
| 2026.02.27 | ₩54,362 | ₩54,535 | ₩54,189 | ₩54,269 | -0.17% | 207.4만 |
|---|
| 2026.02.26 | ₩54,362 | ₩54,389 | ₩53,915 | ₩54,269 | -0.17% | 159.5만 |
|---|
| 2026.02.25 | ₩54,202 | ₩54,495 | ₩54,015 | ₩54,495 | +0.54% | 165.6만 |
|---|
| 2026.02.24 | ₩53,509 | ₩53,890 | ₩53,442 | ₩53,802 | +0.55% | 153.3만 |
|---|
| 2026.02.23 | ₩53,789 | ₩53,975 | ₩53,502 | ₩53,669 | -0.22% | 162.3만 |
|---|
| 2026.02.20 | ₩53,255 | ₩53,809 | ₩53,189 | ₩53,735 | +0.90% | 253.8만 |
|---|
| 2026.02.19 | ₩53,095 | ₩53,442 | ₩53,082 | ₩53,442 | +0.65% | 253.8만 |
|---|
| 2026.02.18 | ₩53,615 | ₩53,862 | ₩53,475 | ₩53,602 | -0.02% | 314.1만 |
|---|
| 2026.02.17 | ₩53,055 | ₩53,535 | ₩52,846 | ₩53,495 | +0.83% | 207.3만 |
|---|
| 2026.02.13 | ₩53,175 | ₩53,435 | ₩52,882 | ₩53,335 | +0.30% | 255.7만 |
|---|
| 2026.02.12 | ₩53,882 | ₩53,909 | ₩53,175 | ₩53,335 | -1.01% | 227.8만 |
|---|
| 2026.02.11 | ₩53,842 | ₩53,962 | ₩53,475 | ₩53,855 | +0.02% | 350.8만 |
|---|
| 2026.02.10 | ₩53,722 | ₩53,909 | ₩53,498 | ₩53,562 | -0.30% | 256.4만 |
|---|
| 2026.02.09 | ₩53,069 | ₩53,575 | ₩53,002 | ₩53,549 | +0.90% | 288.5만 |
|---|
| 2026.02.06 | ₩52,282 | ₩52,855 | ₩52,282 | ₩52,789 | +0.97% | 327만 |
|---|
| 2026.02.05 | ₩51,668 | ₩51,908 | ₩51,428 | ₩51,495 | -0.34% | 253.8만 |
|---|
| 2026.02.04 | ₩52,655 | ₩54,375 | ₩51,968 | ₩52,228 | -0.81% | 233.9만 |
|---|
| 2026.02.03 | ₩52,042 | ₩52,282 | ₩51,755 | ₩52,188 | +0.28% | 246.1만 |
|---|
| 2026.02.02 | ₩51,735 | ₩52,082 | ₩51,668 | ₩52,068 | +0.64% | 226만 |
|---|
| 2026.01.30 | ₩52,068 | ₩52,122 | ₩51,468 | ₩51,735 | -0.64% | 197.6만 |
|---|
| 2026.01.29 | ₩52,362 | ₩52,390 | ₩51,575 | ₩52,162 | -0.38% | 545.1만 |
|---|
| 2026.01.28 | ₩51,855 | ₩51,935 | ₩51,495 | ₩51,695 | -0.31% | 203.1만 |
|---|
| 2026.01.27 | ₩51,762 | ₩52,322 | ₩51,762 | ₩52,215 | +0.88% | 306.7만 |
|---|
| 2026.01.26 | ₩51,868 | ₩51,868 | ₩51,208 | ₩51,268 | -1.16% | 172.1만 |
|---|
| 2026.01.23 | ₩50,575 | ₩50,968 | ₩50,462 | ₩50,962 | +0.76% | 206만 |
|---|
| 2026.01.22 | ₩50,735 | ₩50,795 | ₩50,535 | ₩50,735 | 0.00% | 207.5만 |
|---|
| 2026.01.21 | ₩50,108 | ₩50,595 | ₩49,908 | ₩50,468 | +0.72% | 206.5만 |
|---|
| 2026.01.20 | ₩50,095 | ₩50,255 | ₩49,835 | ₩49,922 | -0.35% | 300.1만 |
|---|
| 2026.01.16 | ₩50,708 | ₩50,735 | ₩50,488 | ₩50,708 | 0.00% | 213.5만 |
|---|
| 2026.01.15 | ₩50,762 | ₩50,814 | ₩50,602 | ₩50,602 | -0.32% | 239.9만 |
|---|
| 2026.01.14 | ₩50,615 | ₩50,695 | ₩50,502 | ₩50,682 | +0.13% | 290.8만 |
|---|
| 2026.01.13 | ₩50,668 | ₩50,668 | ₩50,355 | ₩50,482 | -0.37% | 159.5만 |
|---|
| 2026.01.12 | ₩50,495 | ₩50,708 | ₩50,495 | ₩50,682 | +0.37% | 164.6만 |
|---|
| 2026.01.09 | ₩50,135 | ₩50,415 | ₩50,087 | ₩50,348 | +0.43% | 172.2만 |
|---|
| 2026.01.08 | ₩49,788 | ₩49,935 | ₩49,708 | ₩49,922 | +0.27% | 253.1만 |
|---|
| 2026.01.07 | ₩50,082 | ₩50,082 | ₩49,888 | ₩49,948 | -0.27% | 190.9만 |
|---|
| 2026.01.06 | ₩50,095 | ₩50,202 | ₩49,975 | ₩50,202 | +0.21% | 243만 |
|---|
| 2026.01.05 | ₩49,628 | ₩50,015 | ₩49,575 | ₩49,988 | +0.73% | 205.3만 |
|---|
| 2026.01.02 | ₩49,362 | ₩50,948 | ₩49,182 | ₩49,388 | +0.05% | 180.9만 |
|---|
| 2025.12.31 | ₩49,068 | ₩49,068 | ₩48,755 | ₩48,775 | -0.60% | 273.1만 |
|---|
| 2025.12.30 | ₩49,215 | ₩49,215 | ₩49,028 | ₩49,082 | -0.27% | 115.6만 |
|---|
| 2025.12.29 | ₩48,948 | ₩49,042 | ₩48,815 | ₩48,935 | -0.03% | 128.4만 |
|---|
| 2025.12.26 | ₩49,028 | ₩49,122 | ₩48,988 | ₩49,095 | +0.14% | 79.2만 |
|---|
| 2025.12.24 | ₩49,028 | ₩49,082 | ₩48,952 | ₩49,028 | 0.00% | 118.3만 |
|---|
| 2025.12.23 | ₩48,975 | ₩49,055 | ₩48,928 | ₩49,042 | +0.14% | 134.3만 |
|---|
| 2025.12.22 | ₩48,602 | ₩48,762 | ₩48,535 | ₩48,722 | +0.25% | 231.5만 |
|---|
| 2025.12.19 | ₩48,442 | ₩48,708 | ₩48,415 | ₩48,508 | +0.14% | 123.2만 |
|---|
| 2025.12.18 | ₩48,682 | ₩48,908 | ₩48,535 | ₩48,695 | +0.03% | 140.5만 |
|---|
| 2025.12.17 | ₩48,642 | ₩48,722 | ₩48,268 | ₩48,268 | -0.77% | 99.8만 |
|---|
| 2025.12.16 | ₩48,802 | ₩48,855 | ₩48,508 | ₩48,668 | -0.27% | 103.8만 |
|---|
| 2025.12.15 | ₩48,948 | ₩49,042 | ₩48,774 | ₩48,895 | -0.11% | 93.1만 |
|---|
| 2025.12.12 | ₩48,882 | ₩48,988 | ₩48,402 | ₩48,575 | -0.63% | 121.7만 |
|---|
| 2025.12.11 | ₩48,735 | ₩49,002 | ₩48,695 | ₩48,935 | +0.41% | 104.1만 |
|---|
| 2025.12.10 | ₩48,135 | ₩48,652 | ₩48,095 | ₩48,575 | +0.91% | 181.1만 |
|---|
| 2025.12.09 | ₩48,095 | ₩48,228 | ₩48,015 | ₩48,042 | -0.11% | 97.3만 |
|---|
| 2025.12.08 | ₩48,095 | ₩48,175 | ₩47,942 | ₩48,055 | -0.08% | 97.9만 |
|---|
| 2025.12.05 | ₩48,228 | ₩48,295 | ₩47,995 | ₩48,082 | -0.30% | 106.2만 |
|---|
| 2025.12.04 | ₩48,175 | ₩48,291 | ₩48,048 | ₩48,135 | -0.08% | 112.3만 |
|---|
| 2025.12.03 | ₩47,708 | ₩47,995 | ₩47,688 | ₩47,988 | +0.59% | 120.2만 |
|---|
| 2025.12.02 | ₩47,695 | ₩47,735 | ₩47,528 | ₩47,708 | +0.03% | 104.3만 |
|---|
| 2025.12.01 | ₩47,615 | ₩47,708 | ₩47,482 | ₩47,522 | -0.20% | 79.8만 |
|---|
| 2025.11.28 | ₩47,575 | ₩47,762 | ₩47,455 | ₩47,735 | +0.34% | 40.9만 |
|---|
| 2025.11.26 | ₩47,308 | ₩47,682 | ₩47,302 | ₩47,602 | +0.62% | 99.6만 |
|---|
| 2025.11.25 | ₩46,682 | ₩47,028 | ₩46,548 | ₩46,988 | +0.66% | 198.4만 |
|---|
| 2025.11.24 | ₩46,362 | ₩46,562 | ₩46,262 | ₩46,548 | +0.40% | 120.7만 |
|---|
| 2025.11.21 | ₩46,148 | ₩46,542 | ₩45,935 | ₩46,428 | +0.61% | 287.4만 |
|---|
| 2025.11.20 | ₩46,868 | ₩46,922 | ₩45,815 | ₩45,842 | -2.19% | 527.3만 |
|---|
| 2025.11.19 | ₩46,508 | ₩46,675 | ₩46,222 | ₩46,415 | -0.20% | 259.5만 |
|---|
| 2025.11.18 | ₩46,575 | ₩46,702 | ₩46,267 | ₩46,642 | +0.14% | 117.8만 |
|---|
| 2025.11.17 | ₩47,495 | ₩47,614 | ₩47,007 | ₩47,188 | -0.65% | 124.5만 |
|---|
| 2025.11.14 | ₩47,562 | ₩47,882 | ₩47,500 | ₩47,695 | +0.28% | 132.5만 |
|---|
| 2025.11.13 | ₩48,335 | ₩48,362 | ₩47,802 | ₩47,882 | -0.94% | 150.8만 |
|---|
| 2025.11.12 | ₩48,228 | ₩48,408 | ₩48,128 | ₩48,388 | +0.33% | 139.9만 |
|---|
| 2025.11.11 | ₩47,922 | ₩48,075 | ₩47,850 | ₩48,028 | +0.22% | 125.6만 |
|---|
| 2025.11.10 | ₩47,455 | ₩47,735 | ₩47,332 | ₩47,708 | +0.53% | 73.9만 |
|---|
| 2025.11.07 | ₩46,868 | ₩47,242 | ₩46,602 | ₩47,242 | +0.80% | 125.4만 |
|---|
| 2025.11.06 | ₩47,228 | ₩47,282 | ₩46,928 | ₩47,068 | -0.34% | 117.5만 |
|---|
| 2025.11.05 | ₩46,988 | ₩47,295 | ₩46,935 | ₩47,215 | +0.48% | 163만 |
|---|
| 2025.11.04 | ₩46,962 | ₩47,202 | ₩46,795 | ₩46,975 | +0.03% | 90만 |
|---|
| 2025.11.03 | ₩47,508 | ₩47,615 | ₩47,415 | ₩47,535 | +0.06% | 68.3만 |
|---|
| 2025.10.31 | ₩47,522 | ₩47,548 | ₩47,308 | ₩47,508 | -0.03% | 190.5만 |
|---|
| 2025.10.30 | ₩47,428 | ₩47,682 | ₩47,348 | ₩47,508 | +0.17% | 109.8만 |
|---|
| 2025.10.29 | ₩48,055 | ₩48,108 | ₩47,518 | ₩47,668 | -0.80% | 81.8만 |
|---|
| 2025.10.28 | ₩47,868 | ₩48,055 | ₩47,815 | ₩47,975 | +0.22% | 63.7만 |
|---|
| 2025.10.27 | ₩47,788 | ₩47,868 | ₩47,742 | ₩47,842 | +0.11% | 79.7만 |
|---|
| 2025.10.24 | ₩47,482 | ₩47,562 | ₩47,375 | ₩47,402 | -0.17% | 53.1만 |
|---|
| 2025.10.23 | ₩47,228 | ₩47,404 | ₩47,176 | ₩47,308 | +0.17% | 70만 |
|---|
| 2025.10.22 | ₩47,228 | ₩47,282 | ₩46,895 | ₩47,148 | -0.17% | 70.9만 |
|---|
| 2025.10.21 | ₩47,428 | ₩47,438 | ₩47,215 | ₩47,282 | -0.31% | 79.5만 |
|---|
| 2025.10.20 | ₩47,442 | ₩47,668 | ₩47,442 | ₩47,655 | +0.45% | 67.2만 |
|---|
| 2025.10.17 | ₩47,108 | ₩47,335 | ₩46,996 | ₩47,335 | +0.48% | 64.3만 |
|---|
| 2025.10.16 | ₩47,402 | ₩47,535 | ₩47,135 | ₩47,242 | -0.34% | 113.4만 |
|---|
| 2025.10.15 | ₩47,135 | ₩47,228 | ₩46,788 | ₩47,028 | -0.23% | 186.4만 |
|---|
| 2025.10.14 | ₩46,402 | ₩47,068 | ₩46,388 | ₩46,935 | +1.15% | 191.9만 |
|---|
| 2025.10.13 | ₩47,135 | ₩47,135 | ₩46,482 | ₩46,722 | -0.88% | 65.3만 |
|---|
| 2025.10.10 | ₩47,095 | ₩47,102 | ₩46,308 | ₩46,335 | -1.61% | 76.6만 |
|---|