시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Emerging Markets ETF 과거 주가
Fidelity Fundamental Emerging Markets ETF · FFEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Emerging Markets ETF · FFEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,995 | ₩56,069 | ₩55,760 | ₩56,029 | +0.06% | 1.6만 |
| 2026.10.08 | ₩55,573 | ₩55,908 | ₩55,264 | ₩55,438 | -0.24% | 1만 |
| 2026.10.07 | ₩56,163 | ₩56,605 | ₩56,123 | ₩56,552 | +0.69% | 1.2만 |
| 2026.10.06 | ₩57,491 | ₩57,598 | ₩57,331 | ₩57,343 | -0.26% | 1.1만 |
| 2026.10.05 | ₩57,772 | ₩57,866 | ₩57,645 | ₩57,779 | +0.01% | 9천 |
| 2026.10.02 | ₩56,887 | ₩56,927 | ₩56,565 | ₩56,909 | +0.04% | 7.1천 |
| 2026.10.01 | ₩56,257 | ₩56,485 | ₩55,894 | ₩56,458 | +0.36% | 8.4천 |
| 2026.09.30 | ₩56,780 | ₩56,780 | ₩56,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,287 |
| -0.87% |
| 1.3만 |
| 2026.09.29 | ₩56,579 | ₩56,860 | ₩56,572 | ₩56,784 | +0.36% | 2.8천 |
|---|
| 2026.09.28 | ₩56,608 | ₩56,780 | ₩56,149 | ₩56,662 | +0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩57,343 | ₩57,598 | ₩57,162 | ₩57,359 | +0.03% | 5.8천 |
|---|
| 2026.09.24 | ₩56,780 | ₩56,874 | ₩56,444 | ₩56,717 | -0.11% | 1.4만 |
|---|
| 2026.09.23 | ₩57,678 | ₩57,732 | ₩56,994 | ₩57,149 | -0.92% | 9.9천 |
|---|
| 2026.09.22 | ₩57,933 | ₩58,389 | ₩57,880 | ₩58,389 | +0.79% | 1.1만 |
|---|
| 2026.09.21 | ₩57,692 | ₩58,497 | ₩57,518 | ₩58,296 | +1.05% | 1.5만 |
|---|
| 2026.09.18 | ₩56,176 | ₩56,414 | ₩55,948 | ₩56,414 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩56,190 | ₩56,659 | ₩56,190 | ₩56,659 | +0.84% | 5.7천 |
|---|
| 2026.09.16 | ₩56,015 | ₩56,015 | ₩55,499 | ₩55,559 | -0.81% | 5.9천 |
|---|
| 2026.09.15 | ₩55,740 | ₩55,760 | ₩55,499 | ₩55,613 | -0.23% | 3.5천 |
|---|
| 2026.09.14 | ₩55,868 | ₩56,216 | ₩55,747 | ₩55,921 | +0.10% | 7.7천 |
|---|
| 2026.09.11 | ₩57,289 | ₩57,397 | ₩57,155 | ₩57,330 | +0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩57,021 | ₩57,021 | ₩56,646 | ₩56,713 | -0.54% | 4.3천 |
|---|
| 2026.09.09 | ₩58,094 | ₩58,255 | ₩57,719 | ₩58,041 | -0.09% | 1만 |
|---|
| 2026.09.08 | ₩58,403 | ₩58,510 | ₩58,183 | ₩58,183 | -0.38% | 2.5만 |
|---|
| 2026.09.04 | ₩57,289 | ₩57,894 | ₩57,289 | ₩57,894 | +1.06% | 8.5천 |
|---|
| 2026.09.03 | ₩57,008 | ₩57,088 | ₩56,418 | ₩57,025 | +0.03% | 8.5천 |
|---|
| 2026.09.02 | ₩56,511 | ₩56,807 | ₩56,511 | ₩56,730 | +0.39% | 4.7천 |
|---|
| 2026.09.01 | ₩56,900 | ₩57,182 | ₩56,418 | ₩56,699 | -0.35% | 1.8만 |
|---|
| 2026.08.31 | ₩56,793 | ₩56,914 | ₩56,505 | ₩56,667 | -0.22% | 7.5천 |
|---|
| 2026.08.28 | ₩57,477 | ₩57,477 | ₩56,827 | ₩56,907 | -0.99% | 1.1만 |
|---|
| 2026.08.27 | ₩57,370 | ₩57,370 | ₩57,075 | ₩57,330 | -0.07% | 6.8천 |
|---|
| 2026.08.26 | ₩57,303 | ₩57,383 | ₩57,084 | ₩57,087 | -0.38% | 4.6천 |
|---|
| 2026.08.25 | ₩56,954 | ₩57,075 | ₩56,833 | ₩57,075 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩56,605 | ₩56,605 | ₩56,029 | ₩56,282 | -0.57% | 1.9만 |
|---|
| 2026.08.21 | ₩57,484 | ₩57,484 | ₩57,115 | ₩57,210 | -0.48% | 1.6만 |
|---|
| 2026.08.20 | ₩56,404 | ₩56,740 | ₩56,404 | ₩56,699 | +0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩56,337 | ₩56,351 | ₩56,055 | ₩56,140 | -0.35% | 8.3천 |
|---|
| 2026.08.18 | ₩56,337 | ₩56,337 | ₩55,412 | ₩55,543 | -1.41% | 2만 |
|---|
| 2026.08.17 | ₩57,249 | ₩57,625 | ₩57,115 | ₩57,196 | -0.09% | 9.9천 |
|---|
| 2026.08.14 | ₩56,619 | ₩56,941 | ₩56,337 | ₩56,538 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩56,699 | ₩56,941 | ₩56,581 | ₩56,635 | -0.11% | 9.3천 |
|---|
| 2026.08.12 | ₩56,471 | ₩56,498 | ₩56,190 | ₩56,369 | -0.18% | 9.8천 |
|---|
| 2026.08.11 | ₩55,747 | ₩55,966 | ₩55,418 | ₩55,487 | -0.47% | 7.1천 |
|---|
| 2026.08.10 | ₩55,331 | ₩55,653 | ₩55,331 | ₩55,505 | +0.32% | 1.7만 |
|---|
| 2026.08.07 | ₩55,935 | ₩56,022 | ₩55,405 | ₩55,762 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩55,318 | ₩55,794 | ₩55,130 | ₩55,336 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩56,391 | ₩56,391 | ₩56,082 | ₩56,100 | -0.52% | 9.1천 |
|---|
| 2026.08.04 | ₩55,465 | ₩56,538 | ₩55,465 | ₩56,361 | +1.62% | 1.1만 |
|---|
| 2026.08.03 | ₩54,406 | ₩54,951 | ₩54,124 | ₩54,901 | +0.91% | 8.9천 |
|---|
| 2026.07.31 | ₩55,613 | ₩55,613 | ₩54,392 | ₩54,875 | -1.33% | 1.5만 |
|---|
| 2026.07.30 | ₩53,373 | ₩54,567 | ₩53,064 | ₩54,553 | +2.21% | 2.2만 |
|---|
| 2026.07.29 | ₩52,783 | ₩53,011 | ₩51,774 | ₩52,085 | -1.32% | 9.7만 |
|---|
| 2026.07.28 | ₩53,172 | ₩53,520 | ₩52,541 | ₩53,292 | +0.23% | 2.2만 |
|---|
| 2026.07.27 | ₩54,848 | ₩54,848 | ₩53,842 | ₩54,212 | -1.16% | 8.2천 |
|---|
| 2026.07.24 | ₩54,419 | ₩54,647 | ₩53,903 | ₩53,987 | -0.79% | 8.2천 |
|---|
| 2026.07.23 | ₩55,063 | ₩55,291 | ₩54,593 | ₩55,019 | -0.08% | 17만 |
|---|
| 2026.07.22 | ₩55,063 | ₩55,707 | ₩55,063 | ₩55,425 | +0.66% | 1.5만 |
|---|
| 2026.07.21 | ₩55,412 | ₩55,962 | ₩55,385 | ₩55,814 | +0.73% | 1.7만 |
|---|
| 2026.07.20 | ₩54,486 | ₩54,667 | ₩54,144 | ₩54,144 | -0.63% | 4.8천 |
|---|
| 2026.07.17 | ₩52,850 | ₩54,453 | ₩52,783 | ₩53,904 | +1.99% | 1.6만 |
|---|
| 2026.07.16 | ₩54,949 | ₩55,130 | ₩54,553 | ₩54,663 | -0.52% | 1.6만 |
|---|
| 2026.07.15 | ₩56,190 | ₩56,283 | ₩55,304 | ₩56,004 | -0.33% | 1.7만 |
|---|
| 2026.07.14 | ₩55,894 | ₩56,283 | ₩55,787 | ₩56,176 | +0.50% | 1.5만 |
|---|
| 2026.07.13 | ₩55,841 | ₩55,841 | ₩55,041 | ₩55,041 | -1.43% | 1.5만 |
|---|
| 2026.07.10 | ₩56,632 | ₩57,209 | ₩56,592 | ₩57,142 | +0.90% | 9.4천 |
|---|
| 2026.07.09 | ₩57,021 | ₩57,357 | ₩56,981 | ₩57,213 | +0.34% | 9.4천 |
|---|
| 2026.07.08 | ₩56,324 | ₩56,833 | ₩55,640 | ₩56,833 | +0.90% | 1만 |
|---|
| 2026.07.07 | ₩56,833 | ₩56,833 | ₩56,015 | ₩56,458 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩57,772 | ₩58,175 | ₩57,772 | ₩58,097 | +0.56% | 6.9천 |
|---|
| 2026.07.02 | ₩56,807 | ₩57,196 | ₩55,505 | ₩56,055 | -1.32% | 1.5만 |
|---|
| 2026.07.01 | ₩57,169 | ₩57,585 | ₩56,880 | ₩56,941 | -0.40% | 1.2만 |
|---|
| 2026.06.30 | ₩57,665 | ₩58,577 | ₩57,665 | ₩58,530 | +1.50% | 1.2만 |
|---|
| 2026.06.29 | ₩57,169 | ₩57,705 | ₩56,438 | ₩57,661 | +0.86% | 1.9만 |
|---|
| 2026.06.26 | ₩56,847 | ₩57,907 | ₩56,753 | ₩57,538 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩58,953 | ₩59,114 | ₩57,819 | ₩58,336 | -1.05% | 1만 |
|---|
| 2026.06.24 | ₩57,383 | ₩57,625 | ₩56,954 | ₩57,437 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩57,598 | ₩58,067 | ₩57,061 | ₩57,383 | -0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩61,072 | ₩61,193 | ₩60,811 | ₩60,938 | -0.22% | 1.8만 |
|---|
| 2026.06.18 | ₩59,999 | ₩60,683 | ₩59,860 | ₩60,469 | +0.78% | 1.7만 |
|---|
| 2026.06.17 | ₩59,542 | ₩59,771 | ₩58,638 | ₩58,683 | -1.44% | 1.8만 |
|---|
| 2026.06.16 | ₩59,288 | ₩59,476 | ₩58,624 | ₩58,635 | -1.10% | 1.1만 |
|---|
| 2026.06.15 | ₩59,610 | ₩59,823 | ₩59,382 | ₩59,784 | +0.29% | 3.4만 |
|---|
| 2026.06.12 | ₩57,571 | ₩58,067 | ₩57,518 | ₩57,821 | +0.43% | 1.5만 |
|---|
| 2026.06.11 | ₩55,814 | ₩57,638 | ₩55,573 | ₩57,581 | +3.17% | 9.7천 |
|---|
| 2026.06.10 | ₩55,304 | ₩56,163 | ₩54,996 | ₩55,006 | -0.54% | 9.9천 |
|---|
| 2026.06.09 | ₩57,129 | ₩57,220 | ₩54,459 | ₩55,728 | -2.45% | 3만 |
|---|
| 2026.06.08 | ₩55,881 | ₩56,136 | ₩55,519 | ₩55,699 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩56,579 | ₩56,579 | ₩54,446 | ₩54,634 | -3.44% | 4만 |
|---|
| 2026.06.04 | ₩58,135 | ₩58,671 | ₩57,746 | ₩58,591 | +0.78% | 1.7만 |
|---|
| 2026.06.03 | ₩59,791 | ₩59,791 | ₩59,114 | ₩59,500 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩60,093 | ₩60,549 | ₩60,066 | ₩60,440 | +0.58% | 1.1만 |
|---|
| 2026.06.01 | ₩58,752 | ₩59,905 | ₩58,752 | ₩59,570 | +1.39% | 1.4만 |
|---|
| 2026.05.29 | ₩58,309 | ₩58,671 | ₩58,128 | ₩58,285 | -0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩57,853 | ₩58,550 | ₩57,426 | ₩58,537 | +1.18% | 1.3만 |
|---|
| 2026.05.27 | ₩58,671 | ₩58,752 | ₩57,933 | ₩58,266 | -0.69% | 5만 |
|---|
| 2026.05.26 | ₩57,450 | ₩58,175 | ₩57,450 | ₩58,169 | +1.25% | 1.4만 |
|---|
| 2026.05.22 | ₩56,212 | ₩56,646 | ₩55,935 | ₩56,140 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩55,539 | ₩56,438 | ₩55,539 | ₩56,312 | +1.39% | 7.1천 |
|---|
| 2026.05.20 | ₩54,848 | ₩55,908 | ₩54,848 | ₩55,858 | +1.84% | 1.5만 |
|---|
| 2026.05.19 | ₩54,312 | ₩55,157 | ₩53,936 | ₩54,631 | +0.59% | 1.2만 |
|---|
| 2026.05.18 | ₩55,827 | ₩55,868 | ₩54,862 | ₩55,345 | -0.86% | 2.4만 |
|---|
| 2026.05.15 | ₩55,505 | ₩55,573 | ₩54,929 | ₩55,298 | -0.37% | 2만 |
|---|
| 2026.05.14 | ₩57,008 | ₩57,497 | ₩57,008 | ₩57,410 | +0.71% | 9.7천 |
|---|
| 2026.05.13 | ₩56,525 | ₩57,377 | ₩56,505 | ₩57,220 | +1.23% | 7.4천 |
|---|
| 2026.05.12 | ₩56,726 | ₩56,726 | ₩55,291 | ₩56,156 | -1.00% | 2.6만 |
|---|
| 2026.05.11 | ₩58,054 | ₩58,309 | ₩57,953 | ₩58,161 | +0.18% | 2.1만 |
|---|
| 2026.05.08 | ₩57,585 | ₩58,121 | ₩57,488 | ₩57,987 | +0.70% | 3.1만 |
|---|
| 2026.05.07 | ₩57,652 | ₩57,652 | ₩56,686 | ₩56,813 | -1.45% | 2.9만 |
|---|
| 2026.05.06 | ₩56,646 | ₩57,450 | ₩56,646 | ₩57,383 | +1.30% | 1.9만 |
|---|
| 2026.05.05 | ₩55,049 | ₩55,666 | ₩55,029 | ₩55,440 | +0.71% | 1.5만 |
|---|
| 2026.05.04 | ₩54,567 | ₩54,875 | ₩54,084 | ₩54,224 | -0.63% | 8천 |
|---|
| 2026.05.01 | ₩53,950 | ₩54,567 | ₩53,950 | ₩54,171 | +0.41% | 1.2만 |
|---|
| 2026.04.30 | ₩53,131 | ₩53,950 | ₩53,131 | ₩53,936 | +1.51% | 5.4천 |
|---|
| 2026.04.29 | ₩53,118 | ₩53,118 | ₩52,715 | ₩52,734 | -0.72% | 4.9천 |
|---|
| 2026.04.28 | ₩52,541 | ₩52,930 | ₩52,541 | ₩52,903 | +0.69% | 2.1만 |
|---|
| 2026.04.27 | ₩53,708 | ₩53,708 | ₩53,319 | ₩53,424 | -0.53% | 9.7천 |
|---|
| 2026.04.24 | ₩53,011 | ₩53,534 | ₩53,011 | ₩53,507 | +0.94% | 5천 |
|---|
| 2026.04.23 | ₩52,622 | ₩52,863 | ₩51,998 | ₩52,296 | -0.62% | 9천 |
|---|
| 2026.04.22 | ₩52,742 | ₩53,225 | ₩52,742 | ₩53,193 | +0.85% | 5.5천 |
|---|
| 2026.04.21 | ₩53,212 | ₩53,239 | ₩52,227 | ₩52,227 | -1.85% | 8.5천 |
|---|
| 2026.04.20 | ₩53,118 | ₩53,145 | ₩52,930 | ₩53,051 | -0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩53,433 | ₩53,970 | ₩53,426 | ₩53,493 | +0.11% | 2만 |
|---|
| 2026.04.16 | ₩52,742 | ₩52,970 | ₩52,420 | ₩52,648 | -0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩52,340 | ₩52,447 | ₩52,152 | ₩52,377 | +0.07% | 5천 |
|---|
| 2026.04.14 | ₩51,978 | ₩52,367 | ₩51,750 | ₩52,301 | +0.62% | 8.1천 |
|---|
| 2026.04.13 | ₩50,455 | ₩51,374 | ₩50,455 | ₩51,347 | +1.77% | 1.5만 |
|---|
| 2026.04.10 | ₩50,757 | ₩50,864 | ₩50,569 | ₩50,636 | -0.24% | 1.3만 |
|---|
| 2026.04.09 | ₩50,113 | ₩50,607 | ₩49,872 | ₩50,473 | +0.72% | 8.8천 |
|---|
| 2026.04.08 | ₩50,744 | ₩50,744 | ₩50,019 | ₩50,529 | -0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩47,511 | ₩48,021 | ₩47,122 | ₩48,021 | +1.07% | 4.6천 |
|---|
| 2026.04.06 | ₩47,659 | ₩47,900 | ₩47,551 | ₩47,793 | +0.28% | 1만 |
|---|
| 2026.04.02 | ₩46,398 | ₩47,524 | ₩46,351 | ₩47,337 | +2.02% | 5.8천 |
|---|
| 2026.04.01 | ₩47,739 | ₩48,081 | ₩47,498 | ₩47,793 | +0.11% | 2.7만 |
|---|
| 2026.03.31 | ₩45,875 | ₩47,417 | ₩45,875 | ₩47,417 | +3.36% | 7만 |
|---|
| 2026.03.30 | ₩46,129 | ₩46,129 | ₩45,284 | ₩45,405 | -1.57% | 1.4만 |
|---|
| 2026.03.27 | ₩46,062 | ₩46,191 | ₩45,714 | ₩45,955 | -0.23% | 1.6만 |
|---|
| 2026.03.26 | ₩46,961 | ₩47,055 | ₩46,129 | ₩46,237 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩47,819 | ₩48,048 | ₩47,712 | ₩47,828 | +0.02% | 4천 |
|---|
| 2026.03.24 | ₩46,760 | ₩47,565 | ₩46,760 | ₩47,323 | +1.20% | 1만 |
|---|
| 2026.03.23 | ₩47,618 | ₩48,296 | ₩47,457 | ₩48,021 | +0.85% | 2.4만 |
|---|
| 2026.03.20 | ₩47,578 | ₩47,578 | ₩46,196 | ₩46,196 | -2.90% | 5.8천 |
|---|
| 2026.03.19 | ₩47,075 | ₩48,155 | ₩47,075 | ₩47,994 | +1.95% | 1.2만 |
|---|
| 2026.03.18 | ₩48,839 | ₩48,839 | ₩48,148 | ₩48,155 | -1.40% | 1.1만 |
|---|
| 2026.03.17 | ₩49,107 | ₩49,402 | ₩48,966 | ₩49,214 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩48,423 | ₩48,960 | ₩48,423 | ₩48,826 | +0.83% | 3만 |
|---|
| 2026.03.13 | ₩47,940 | ₩48,289 | ₩47,135 | ₩47,256 | -1.43% | 3.3만 |
|---|
| 2026.03.12 | ₩48,437 | ₩48,437 | ₩47,404 | ₩47,538 | -1.86% | 12.1만 |
|---|
| 2026.03.11 | ₩49,027 | ₩49,282 | ₩48,705 | ₩49,067 | +0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩48,785 | ₩49,778 | ₩48,678 | ₩49,080 | +0.60% | 9.9천 |
|---|
| 2026.03.09 | ₩46,867 | ₩48,691 | ₩46,736 | ₩48,691 | +3.89% | 2.5만 |
|---|
| 2026.03.06 | ₩47,270 | ₩47,924 | ₩47,256 | ₩47,417 | +0.31% | 1.9만 |
|---|
| 2026.03.05 | ₩48,544 | ₩48,758 | ₩47,390 | ₩48,141 | -0.83% | 2.6만 |
|---|
| 2026.03.04 | ₩48,805 | ₩49,832 | ₩48,597 | ₩49,402 | +1.22% | 1.3만 |
|---|
| 2026.03.03 | ₩48,758 | ₩49,040 | ₩47,357 | ₩48,718 | -0.08% | 3.7만 |
|---|
| 2026.03.02 | ₩50,878 | ₩51,669 | ₩50,851 | ₩51,508 | +1.24% | 3.9만 |
|---|
| 2026.02.27 | ₩51,776 | ₩52,139 | ₩51,602 | ₩52,139 | +0.70% | 2.3만 |
|---|
| 2026.02.26 | ₩52,715 | ₩52,715 | ₩51,716 | ₩52,340 | -0.71% | 3.6만 |
|---|
| 2026.02.25 | ₩52,541 | ₩52,702 | ₩52,461 | ₩52,662 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩51,642 | ₩52,313 | ₩51,629 | ₩52,313 | +1.30% | 4.2만 |
|---|
| 2026.02.23 | ₩51,964 | ₩51,964 | ₩51,260 | ₩51,388 | -1.11% | 4.2만 |
|---|
| 2026.02.20 | ₩50,663 | ₩51,857 | ₩50,663 | ₩51,850 | +2.34% | 3.7만 |
|---|
| 2026.02.19 | ₩50,529 | ₩50,770 | ₩50,435 | ₩50,770 | +0.48% | 1.9만 |
|---|
| 2026.02.18 | ₩50,784 | ₩51,267 | ₩50,760 | ₩51,066 | +0.55% | 3.7만 |
|---|
| 2026.02.17 | ₩50,677 | ₩50,690 | ₩49,979 | ₩50,542 | -0.26% | 2.4만 |
|---|
| 2026.02.13 | ₩50,502 | ₩50,838 | ₩49,964 | ₩50,838 | +0.66% | 1.9만 |
|---|
| 2026.02.12 | ₩51,669 | ₩51,669 | ₩50,516 | ₩50,690 | -1.90% | 3.9만 |
|---|
| 2026.02.11 | ₩50,797 | ₩51,146 | ₩50,475 | ₩51,146 | +0.69% | 1.8만 |
|---|
| 2026.02.10 | ₩50,489 | ₩50,596 | ₩50,347 | ₩50,462 | -0.05% | 3.6만 |
|---|
| 2026.02.09 | ₩50,006 | ₩50,395 | ₩49,751 | ₩50,381 | +0.75% | 2.5만 |
|---|
| 2026.02.06 | ₩49,107 | ₩50,113 | ₩49,107 | ₩50,006 | +1.83% | 3.8만 |
|---|
| 2026.02.05 | ₩48,611 | ₩48,799 | ₩48,289 | ₩48,557 | -0.11% | 1.3만 |
|---|
| 2026.02.04 | ₩49,791 | ₩49,791 | ₩48,584 | ₩48,933 | -1.72% | 2.9만 |
|---|
| 2026.02.03 | ₩49,778 | ₩49,899 | ₩49,147 | ₩49,577 | -0.40% | 2만 |
|---|
| 2026.02.02 | ₩48,571 | ₩49,282 | ₩48,571 | ₩49,241 | +1.38% | 2.3만 |
|---|
| 2026.01.30 | ₩50,234 | ₩50,234 | ₩48,846 | ₩49,040 | -2.38% | 2.6만 |
|---|
| 2026.01.29 | ₩50,516 | ₩50,542 | ₩49,429 | ₩50,167 | -0.69% | 1.4만 |
|---|
| 2026.01.28 | ₩50,529 | ₩50,596 | ₩50,098 | ₩50,596 | +0.13% | 2.4만 |
|---|
| 2026.01.27 | ₩49,845 | ₩50,113 | ₩49,656 | ₩50,086 | +0.48% | 3.4만 |
|---|
| 2026.01.26 | ₩49,000 | ₩49,067 | ₩48,805 | ₩48,973 | -0.05% | 1.8만 |
|---|
| 2026.01.23 | ₩48,463 | ₩48,946 | ₩48,309 | ₩48,933 | +0.97% | 1.6만 |
|---|
| 2026.01.22 | ₩48,423 | ₩48,839 | ₩48,343 | ₩48,423 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩47,907 | ₩48,222 | ₩47,853 | ₩48,136 | +0.48% | 1.4만 |
|---|
| 2026.01.20 | ₩47,591 | ₩47,699 | ₩47,287 | ₩47,484 | -0.23% | 3.3만 |
|---|
| 2026.01.16 | ₩48,115 | ₩48,115 | ₩47,699 | ₩47,927 | -0.39% | 3.4만 |
|---|
| 2026.01.15 | ₩48,074 | ₩48,879 | ₩47,860 | ₩48,879 | +1.67% | 5.1만 |
|---|
| 2026.01.14 | ₩48,946 | ₩48,946 | ₩47,498 | ₩47,667 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩48,061 | ₩48,061 | ₩47,451 | ₩47,578 | -1.00% | 3.3만 |
|---|
| 2026.01.12 | ₩47,256 | ₩48,034 | ₩47,256 | ₩47,980 | +1.53% | 2.5만 |
|---|
| 2026.01.09 | ₩47,052 | ₩47,323 | ₩47,028 | ₩47,323 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩47,095 | ₩47,189 | ₩46,961 | ₩47,189 | +0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩47,243 | ₩47,295 | ₩46,840 | ₩47,135 | -0.23% | 9.8만 |
|---|
| 2026.01.06 | ₩47,189 | ₩47,444 | ₩47,143 | ₩47,390 | +0.43% | 4.4만 |
|---|
| 2026.01.05 | ₩46,813 | ₩47,015 | ₩46,473 | ₩46,907 | +0.20% | 19.7만 |
|---|
| 2026.01.02 | ₩46,746 | ₩46,746 | ₩45,888 | ₩46,290 | -0.98% | 2.9만 |
|---|
| 2025.12.31 | ₩44,889 | ₩44,922 | ₩44,799 | ₩44,822 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩44,890 | ₩45,029 | ₩44,885 | ₩44,885 | -0.01% | 3천 |
|---|
| 2025.12.29 | ₩44,681 | ₩44,801 | ₩44,567 | ₩44,801 | +0.27% | 1.7만 |
|---|
| 2025.12.26 | ₩44,775 | ₩44,922 | ₩44,701 | ₩44,901 | +0.28% | 1.1만 |
|---|
| 2025.12.24 | ₩44,506 | ₩44,560 | ₩44,419 | ₩44,560 | +0.12% | 1.9만 |
|---|
| 2025.12.23 | ₩44,184 | ₩44,426 | ₩44,091 | ₩44,368 | +0.42% | 9.4천 |
|---|
| 2025.12.22 | ₩43,930 | ₩44,093 | ₩43,930 | ₩44,093 | +0.37% | 3.5천 |
|---|
| 2025.12.19 | ₩43,661 | ₩43,997 | ₩43,661 | ₩43,836 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩43,608 | ₩43,916 | ₩43,608 | ₩43,718 | +0.25% | 1.7만 |
|---|
| 2025.12.17 | ₩43,695 | ₩43,702 | ₩43,031 | ₩43,118 | -1.32% | 9.8천 |
|---|
| 2025.12.16 | ₩43,427 | ₩43,465 | ₩43,380 | ₩43,465 | +0.09% | 1.3천 |
|---|
| 2025.12.15 | ₩44,278 | ₩44,278 | ₩43,862 | ₩43,970 | -0.70% | 1.9만 |
|---|
| 2025.12.12 | ₩44,520 | ₩44,520 | ₩43,983 | ₩43,997 | -1.18% | 2.6만 |
|---|
| 2025.12.11 | ₩44,184 | ₩44,493 | ₩43,983 | ₩44,313 | +0.29% | 1.5만 |
|---|
| 2025.12.10 | ₩44,137 | ₩44,694 | ₩44,137 | ₩44,547 | +0.93% | 9.8천 |
|---|
| 2025.12.09 | ₩44,077 | ₩44,171 | ₩43,862 | ₩44,074 | -0.01% | 5.5천 |
|---|
| 2025.12.08 | ₩44,399 | ₩44,399 | ₩44,104 | ₩44,145 | -0.57% | 2.1천 |
|---|
| 2025.12.05 | ₩44,429 | ₩44,560 | ₩44,091 | ₩44,174 | -0.57% | 7.3천 |
|---|
| 2025.12.04 | ₩44,010 | ₩44,010 | ₩43,849 | ₩43,911 | -0.23% | 9.3천 |
|---|
| 2025.12.03 | ₩43,836 | ₩43,903 | ₩43,661 | ₩43,891 | +0.13% | 2천 |
|---|
| 2025.12.02 | ₩43,849 | ₩43,862 | ₩43,688 | ₩43,830 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩43,782 | ₩43,943 | ₩43,688 | ₩43,836 | +0.12% | 4.4천 |
|---|
| 2025.11.28 | ₩43,675 | ₩43,822 | ₩43,675 | ₩43,822 | +0.34% | 8.5천 |
|---|
| 2025.11.26 | ₩43,661 | ₩43,795 | ₩43,554 | ₩43,708 | +0.11% | 1.2만 |
|---|
| 2025.11.25 | ₩43,125 | ₩43,358 | ₩42,924 | ₩43,358 | +0.54% | 4.8천 |
|---|
| 2025.11.24 | ₩42,964 | ₩43,157 | ₩42,957 | ₩43,157 | +0.45% | 3천 |
|---|
| 2025.11.21 | ₩42,682 | ₩42,776 | ₩42,266 | ₩42,659 | -0.05% | 4.5천 |
|---|
| 2025.11.20 | ₩43,956 | ₩43,956 | ₩42,681 | ₩42,681 | -2.90% | 8.9천 |
|---|
| 2025.11.19 | ₩43,406 | ₩43,567 | ₩43,326 | ₩43,402 | -0.01% | 3.5천 |
|---|
| 2025.11.18 | ₩43,473 | ₩43,715 | ₩43,326 | ₩43,539 | +0.15% | 3천 |
|---|
| 2025.11.17 | ₩44,225 | ₩44,233 | ₩43,736 | ₩43,736 | -1.10% | 5.6천 |
|---|
| 2025.11.14 | ₩43,836 | ₩44,520 | ₩43,836 | ₩44,249 | +0.94% | 4.4천 |
|---|
| 2025.11.13 | ₩44,949 | ₩45,029 | ₩44,265 | ₩44,292 | -1.46% | 1.6만 |
|---|
| 2025.11.12 | ₩44,608 | ₩44,815 | ₩44,608 | ₩44,779 | +0.38% | 9.7천 |
|---|
| 2025.11.11 | ₩44,686 | ₩44,855 | ₩44,651 | ₩44,752 | +0.15% | 9.4천 |
|---|
| 2025.11.10 | ₩44,681 | ₩44,801 | ₩44,485 | ₩44,788 | +0.24% | 8.1천 |
|---|
| 2025.11.07 | ₩43,769 | ₩43,963 | ₩43,433 | ₩43,963 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩44,520 | ₩44,547 | ₩43,930 | ₩44,101 | -0.94% | 3.5천 |
|---|
| 2025.11.05 | ₩43,997 | ₩44,484 | ₩43,997 | ₩44,484 | +1.11% | 6.4천 |
|---|
| 2025.11.04 | ₩44,223 | ₩44,335 | ₩44,029 | ₩44,029 | -0.44% | 2.6천 |
|---|
| 2025.11.03 | ₩44,909 | ₩44,974 | ₩44,748 | ₩44,875 | -0.07% | 7.4천 |
|---|
| 2025.10.31 | ₩44,533 | ₩44,681 | ₩44,453 | ₩44,532 | -0.00% | 6.7천 |
|---|
| 2025.10.30 | ₩44,775 | ₩44,828 | ₩44,573 | ₩44,573 | -0.45% | 5.1천 |
|---|
| 2025.10.29 | ₩45,244 | ₩45,351 | ₩45,121 | ₩45,134 | -0.24% | 2천 |
|---|
| 2025.10.28 | ₩44,627 | ₩44,895 | ₩44,573 | ₩44,820 | +0.43% | 7천 |
|---|
| 2025.10.27 | ₩45,043 | ₩45,043 | ₩44,667 | ₩44,906 | -0.30% | 1.1만 |
|---|
| 2025.10.24 | ₩44,198 | ₩44,386 | ₩44,198 | ₩44,359 | +0.36% | 6.8천 |
|---|
| 2025.10.23 | ₩43,702 | ₩44,010 | ₩43,675 | ₩43,908 | +0.47% | 4.5천 |
|---|
| 2025.10.22 | ₩43,581 | ₩43,782 | ₩43,339 | ₩43,702 | +0.28% | 7.9천 |
|---|
| 2025.10.21 | ₩43,836 | ₩43,836 | ₩43,641 | ₩43,641 | -0.44% | 8.7천 |
|---|
| 2025.10.20 | ₩43,809 | ₩44,091 | ₩43,809 | ₩43,994 | +0.42% | 1.1만 |
|---|
| 2025.10.17 | ₩43,084 | ₩43,444 | ₩43,084 | ₩43,420 | +0.78% | 700 |
|---|
| 2025.10.16 | ₩43,675 | ₩43,688 | ₩43,286 | ₩43,347 | -0.75% | 1.4만 |
|---|
| 2025.10.15 | ₩43,098 | ₩43,245 | ₩43,000 | ₩43,106 | +0.02% | 5.3천 |
|---|
| 2025.10.14 | ₩41,944 | ₩42,561 | ₩41,864 | ₩42,258 | +0.75% | 1.4천 |
|---|
| 2025.10.13 | ₩42,508 | ₩42,736 | ₩42,508 | ₩42,678 | +0.40% | 4.1천 |
|---|
| 2025.10.10 | ₩43,071 | ₩43,111 | ₩41,260 | ₩41,341 | -4.02% | 6.2천 |
|---|