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 | ₩55,947 | ₩56,021 | ₩55,713 | ₩55,981 | +0.06% | 1.6만 |
| 2026.10.08 | ₩55,525 | ₩55,860 | ₩55,217 | ₩55,391 | -0.24% | 1만 |
| 2026.10.07 | ₩56,115 | ₩56,557 | ₩56,075 | ₩56,504 | +0.69% | 1.2만 |
| 2026.10.06 | ₩57,442 | ₩57,549 | ₩57,282 | ₩57,294 | -0.26% | 1.1만 |
| 2026.10.05 | ₩57,723 | ₩57,817 | ₩57,596 | ₩57,730 | +0.01% | 9천 |
| 2026.10.02 | ₩56,839 | ₩56,879 | ₩56,517 | ₩56,860 | +0.04% | 7.1천 |
| 2026.10.01 | ₩56,209 | ₩56,437 | ₩55,847 | ₩56,410 | +0.36% | 8.4천 |
| 2026.09.30 | ₩56,732 | ₩56,732 | ₩56,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,240 |
| -0.87% |
| 1.3만 |
| 2026.09.29 | ₩56,530 | ₩56,812 | ₩56,524 | ₩56,736 | +0.36% | 2.8천 |
|---|
| 2026.09.28 | ₩56,560 | ₩56,732 | ₩56,102 | ₩56,614 | +0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩57,294 | ₩57,549 | ₩57,113 | ₩57,310 | +0.03% | 5.8천 |
|---|
| 2026.09.24 | ₩56,732 | ₩56,825 | ₩56,396 | ₩56,669 | -0.11% | 1.4만 |
|---|
| 2026.09.23 | ₩57,629 | ₩57,683 | ₩56,946 | ₩57,100 | -0.92% | 9.9천 |
|---|
| 2026.09.22 | ₩57,884 | ₩58,340 | ₩57,830 | ₩58,340 | +0.79% | 1.1만 |
|---|
| 2026.09.21 | ₩57,643 | ₩58,447 | ₩57,469 | ₩58,246 | +1.05% | 1.5만 |
|---|
| 2026.09.18 | ₩56,128 | ₩56,366 | ₩55,901 | ₩56,366 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩56,142 | ₩56,611 | ₩56,142 | ₩56,611 | +0.84% | 5.7천 |
|---|
| 2026.09.16 | ₩55,968 | ₩55,968 | ₩55,452 | ₩55,512 | -0.81% | 5.9천 |
|---|
| 2026.09.15 | ₩55,693 | ₩55,713 | ₩55,452 | ₩55,566 | -0.23% | 3.5천 |
|---|
| 2026.09.14 | ₩55,820 | ₩56,169 | ₩55,700 | ₩55,874 | +0.10% | 7.7천 |
|---|
| 2026.09.11 | ₩57,241 | ₩57,348 | ₩57,107 | ₩57,281 | +0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩56,973 | ₩56,973 | ₩56,597 | ₩56,664 | -0.54% | 4.3천 |
|---|
| 2026.09.09 | ₩58,045 | ₩58,206 | ₩57,670 | ₩57,991 | -0.09% | 1만 |
|---|
| 2026.09.08 | ₩58,353 | ₩58,460 | ₩58,133 | ₩58,133 | -0.38% | 2.5만 |
|---|
| 2026.09.04 | ₩57,241 | ₩57,845 | ₩57,241 | ₩57,845 | +1.06% | 8.5천 |
|---|
| 2026.09.03 | ₩56,959 | ₩57,040 | ₩56,370 | ₩56,977 | +0.03% | 8.5천 |
|---|
| 2026.09.02 | ₩56,463 | ₩56,758 | ₩56,463 | ₩56,682 | +0.39% | 4.7천 |
|---|
| 2026.09.01 | ₩56,852 | ₩57,134 | ₩56,370 | ₩56,651 | -0.35% | 1.8만 |
|---|
| 2026.08.31 | ₩56,745 | ₩56,866 | ₩56,457 | ₩56,619 | -0.22% | 7.5천 |
|---|
| 2026.08.28 | ₩57,428 | ₩57,428 | ₩56,778 | ₩56,859 | -0.99% | 1.1만 |
|---|
| 2026.08.27 | ₩57,321 | ₩57,321 | ₩57,026 | ₩57,281 | -0.07% | 6.8천 |
|---|
| 2026.08.26 | ₩57,254 | ₩57,335 | ₩57,036 | ₩57,038 | -0.38% | 4.6천 |
|---|
| 2026.08.25 | ₩56,906 | ₩57,026 | ₩56,785 | ₩57,026 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩56,557 | ₩56,557 | ₩55,981 | ₩56,234 | -0.57% | 1.9만 |
|---|
| 2026.08.21 | ₩57,435 | ₩57,435 | ₩57,067 | ₩57,162 | -0.48% | 1.6만 |
|---|
| 2026.08.20 | ₩56,356 | ₩56,691 | ₩56,356 | ₩56,651 | +0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩56,289 | ₩56,303 | ₩56,008 | ₩56,092 | -0.35% | 8.3천 |
|---|
| 2026.08.18 | ₩56,289 | ₩56,289 | ₩55,364 | ₩55,496 | -1.41% | 2만 |
|---|
| 2026.08.17 | ₩57,201 | ₩57,576 | ₩57,067 | ₩57,147 | -0.09% | 9.9천 |
|---|
| 2026.08.14 | ₩56,571 | ₩56,892 | ₩56,289 | ₩56,490 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩56,651 | ₩56,892 | ₩56,533 | ₩56,587 | -0.11% | 9.3천 |
|---|
| 2026.08.12 | ₩56,423 | ₩56,450 | ₩56,142 | ₩56,321 | -0.18% | 9.8천 |
|---|
| 2026.08.11 | ₩55,700 | ₩55,918 | ₩55,371 | ₩55,440 | -0.47% | 7.1천 |
|---|
| 2026.08.10 | ₩55,284 | ₩55,606 | ₩55,284 | ₩55,458 | +0.32% | 1.7만 |
|---|
| 2026.08.07 | ₩55,887 | ₩55,974 | ₩55,358 | ₩55,714 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩55,271 | ₩55,746 | ₩55,083 | ₩55,289 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩56,343 | ₩56,343 | ₩56,035 | ₩56,052 | -0.52% | 9.1천 |
|---|
| 2026.08.04 | ₩55,418 | ₩56,490 | ₩55,418 | ₩56,313 | +1.62% | 1.1만 |
|---|
| 2026.08.03 | ₩54,359 | ₩54,905 | ₩54,078 | ₩54,854 | +0.91% | 8.9천 |
|---|
| 2026.07.31 | ₩55,566 | ₩55,566 | ₩54,346 | ₩54,828 | -1.33% | 1.5만 |
|---|
| 2026.07.30 | ₩53,327 | ₩54,520 | ₩53,019 | ₩54,507 | +2.21% | 2.2만 |
|---|
| 2026.07.29 | ₩52,738 | ₩52,965 | ₩51,730 | ₩52,041 | -1.32% | 9.7만 |
|---|
| 2026.07.28 | ₩53,126 | ₩53,475 | ₩52,496 | ₩53,247 | +0.23% | 2.2만 |
|---|
| 2026.07.27 | ₩54,802 | ₩54,802 | ₩53,796 | ₩54,166 | -1.16% | 8.2천 |
|---|
| 2026.07.24 | ₩54,373 | ₩54,601 | ₩53,857 | ₩53,941 | -0.79% | 8.2천 |
|---|
| 2026.07.23 | ₩55,016 | ₩55,244 | ₩54,547 | ₩54,972 | -0.08% | 17만 |
|---|
| 2026.07.22 | ₩55,016 | ₩55,659 | ₩55,016 | ₩55,378 | +0.66% | 1.5만 |
|---|
| 2026.07.21 | ₩55,364 | ₩55,914 | ₩55,338 | ₩55,767 | +0.73% | 1.7만 |
|---|
| 2026.07.20 | ₩54,440 | ₩54,621 | ₩54,098 | ₩54,098 | -0.63% | 4.8천 |
|---|
| 2026.07.17 | ₩52,805 | ₩54,406 | ₩52,738 | ₩53,858 | +1.99% | 1.6만 |
|---|
| 2026.07.16 | ₩54,902 | ₩55,083 | ₩54,507 | ₩54,617 | -0.52% | 1.6만 |
|---|
| 2026.07.15 | ₩56,142 | ₩56,236 | ₩55,257 | ₩55,957 | -0.33% | 1.7만 |
|---|
| 2026.07.14 | ₩55,847 | ₩56,236 | ₩55,740 | ₩56,128 | +0.50% | 1.5만 |
|---|
| 2026.07.13 | ₩55,793 | ₩55,793 | ₩54,995 | ₩54,995 | -1.43% | 1.5만 |
|---|
| 2026.07.10 | ₩56,584 | ₩57,160 | ₩56,544 | ₩57,093 | +0.90% | 9.4천 |
|---|
| 2026.07.09 | ₩56,973 | ₩57,308 | ₩56,933 | ₩57,164 | +0.34% | 9.4천 |
|---|
| 2026.07.08 | ₩56,276 | ₩56,785 | ₩55,592 | ₩56,785 | +0.90% | 1만 |
|---|
| 2026.07.07 | ₩56,785 | ₩56,785 | ₩55,968 | ₩56,410 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩57,723 | ₩58,125 | ₩57,723 | ₩58,048 | +0.56% | 6.9천 |
|---|
| 2026.07.02 | ₩56,758 | ₩57,147 | ₩55,458 | ₩56,008 | -1.32% | 1.5만 |
|---|
| 2026.07.01 | ₩57,120 | ₩57,536 | ₩56,832 | ₩56,892 | -0.40% | 1.2만 |
|---|
| 2026.06.30 | ₩57,616 | ₩58,527 | ₩57,616 | ₩58,480 | +1.50% | 1.2만 |
|---|
| 2026.06.29 | ₩57,120 | ₩57,656 | ₩56,390 | ₩57,612 | +0.86% | 1.9만 |
|---|
| 2026.06.26 | ₩56,799 | ₩57,857 | ₩56,705 | ₩57,489 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩58,903 | ₩59,063 | ₩57,770 | ₩58,286 | -1.05% | 1만 |
|---|
| 2026.06.24 | ₩57,335 | ₩57,576 | ₩56,906 | ₩57,388 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩57,549 | ₩58,018 | ₩57,013 | ₩57,335 | -0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩61,020 | ₩61,141 | ₩60,759 | ₩60,886 | -0.22% | 1.8만 |
|---|
| 2026.06.18 | ₩59,948 | ₩60,632 | ₩59,809 | ₩60,417 | +0.78% | 1.7만 |
|---|
| 2026.06.17 | ₩59,491 | ₩59,720 | ₩58,588 | ₩58,633 | -1.44% | 1.8만 |
|---|
| 2026.06.16 | ₩59,238 | ₩59,425 | ₩58,574 | ₩58,585 | -1.10% | 1.1만 |
|---|
| 2026.06.15 | ₩59,559 | ₩59,772 | ₩59,332 | ₩59,734 | +0.29% | 3.4만 |
|---|
| 2026.06.12 | ₩57,522 | ₩58,018 | ₩57,469 | ₩57,772 | +0.43% | 1.5만 |
|---|
| 2026.06.11 | ₩55,767 | ₩57,589 | ₩55,525 | ₩57,532 | +3.17% | 9.7천 |
|---|
| 2026.06.10 | ₩55,257 | ₩56,115 | ₩54,949 | ₩54,960 | -0.54% | 9.9천 |
|---|
| 2026.06.09 | ₩57,080 | ₩57,171 | ₩54,413 | ₩55,681 | -2.45% | 3만 |
|---|
| 2026.06.08 | ₩55,834 | ₩56,088 | ₩55,472 | ₩55,651 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩56,530 | ₩56,530 | ₩54,400 | ₩54,587 | -3.44% | 4만 |
|---|
| 2026.06.04 | ₩58,085 | ₩58,621 | ₩57,696 | ₩58,541 | +0.78% | 1.7만 |
|---|
| 2026.06.03 | ₩59,740 | ₩59,740 | ₩59,063 | ₩59,449 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩60,042 | ₩60,498 | ₩60,015 | ₩60,389 | +0.58% | 1.1만 |
|---|
| 2026.06.01 | ₩58,702 | ₩59,854 | ₩58,702 | ₩59,519 | +1.39% | 1.4만 |
|---|
| 2026.05.29 | ₩58,259 | ₩58,621 | ₩58,078 | ₩58,235 | -0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩57,804 | ₩58,501 | ₩57,377 | ₩58,487 | +1.18% | 1.3만 |
|---|
| 2026.05.27 | ₩58,621 | ₩58,702 | ₩57,884 | ₩58,216 | -0.69% | 5만 |
|---|
| 2026.05.26 | ₩57,402 | ₩58,125 | ₩57,402 | ₩58,120 | +1.25% | 1.4만 |
|---|
| 2026.05.22 | ₩56,165 | ₩56,597 | ₩55,887 | ₩56,092 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩55,492 | ₩56,390 | ₩55,492 | ₩56,264 | +1.39% | 7.1천 |
|---|
| 2026.05.20 | ₩54,802 | ₩55,860 | ₩54,802 | ₩55,811 | +1.84% | 1.5만 |
|---|
| 2026.05.19 | ₩54,266 | ₩55,110 | ₩53,890 | ₩54,584 | +0.59% | 1.2만 |
|---|
| 2026.05.18 | ₩55,780 | ₩55,820 | ₩54,815 | ₩55,297 | -0.86% | 2.4만 |
|---|
| 2026.05.15 | ₩55,458 | ₩55,525 | ₩54,882 | ₩55,251 | -0.37% | 2만 |
|---|
| 2026.05.14 | ₩56,959 | ₩57,449 | ₩56,959 | ₩57,361 | +0.71% | 9.7천 |
|---|
| 2026.05.13 | ₩56,477 | ₩57,328 | ₩56,457 | ₩57,171 | +1.23% | 7.4천 |
|---|
| 2026.05.12 | ₩56,678 | ₩56,678 | ₩55,244 | ₩56,108 | -1.00% | 2.6만 |
|---|
| 2026.05.11 | ₩58,005 | ₩58,259 | ₩57,904 | ₩58,112 | +0.18% | 2.1만 |
|---|
| 2026.05.08 | ₩57,536 | ₩58,072 | ₩57,439 | ₩57,938 | +0.70% | 3.1만 |
|---|
| 2026.05.07 | ₩57,603 | ₩57,603 | ₩56,638 | ₩56,765 | -1.45% | 2.9만 |
|---|
| 2026.05.06 | ₩56,597 | ₩57,402 | ₩56,597 | ₩57,335 | +1.30% | 1.9만 |
|---|
| 2026.05.05 | ₩55,003 | ₩55,619 | ₩54,983 | ₩55,393 | +0.71% | 1.5만 |
|---|
| 2026.05.04 | ₩54,520 | ₩54,828 | ₩54,038 | ₩54,178 | -0.63% | 8천 |
|---|
| 2026.05.01 | ₩53,904 | ₩54,520 | ₩53,904 | ₩54,125 | +0.41% | 1.2만 |
|---|
| 2026.04.30 | ₩53,086 | ₩53,904 | ₩53,086 | ₩53,890 | +1.51% | 5.4천 |
|---|
| 2026.04.29 | ₩53,073 | ₩53,073 | ₩52,671 | ₩52,689 | -0.72% | 4.9천 |
|---|
| 2026.04.28 | ₩52,496 | ₩52,885 | ₩52,496 | ₩52,858 | +0.69% | 2.1만 |
|---|
| 2026.04.27 | ₩53,662 | ₩53,662 | ₩53,274 | ₩53,378 | -0.53% | 9.7천 |
|---|
| 2026.04.24 | ₩52,965 | ₩53,488 | ₩52,965 | ₩53,461 | +0.94% | 5천 |
|---|
| 2026.04.23 | ₩52,577 | ₩52,818 | ₩51,954 | ₩52,251 | -0.62% | 9천 |
|---|
| 2026.04.22 | ₩52,697 | ₩53,180 | ₩52,697 | ₩53,148 | +0.85% | 5.5천 |
|---|
| 2026.04.21 | ₩53,167 | ₩53,193 | ₩52,183 | ₩52,183 | -1.85% | 8.5천 |
|---|
| 2026.04.20 | ₩53,073 | ₩53,100 | ₩52,885 | ₩53,006 | -0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩53,388 | ₩53,924 | ₩53,381 | ₩53,448 | +0.11% | 2만 |
|---|
| 2026.04.16 | ₩52,697 | ₩52,925 | ₩52,376 | ₩52,604 | -0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩52,295 | ₩52,403 | ₩52,108 | ₩52,333 | +0.07% | 5천 |
|---|
| 2026.04.14 | ₩51,934 | ₩52,322 | ₩51,706 | ₩52,257 | +0.62% | 8.1천 |
|---|
| 2026.04.13 | ₩50,412 | ₩51,330 | ₩50,412 | ₩51,304 | +1.77% | 1.5만 |
|---|
| 2026.04.10 | ₩50,714 | ₩50,821 | ₩50,526 | ₩50,593 | -0.24% | 1.3만 |
|---|
| 2026.04.09 | ₩50,071 | ₩50,564 | ₩49,829 | ₩50,430 | +0.72% | 8.8천 |
|---|
| 2026.04.08 | ₩50,701 | ₩50,701 | ₩49,977 | ₩50,486 | -0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩47,471 | ₩47,980 | ₩47,082 | ₩47,980 | +1.07% | 4.6천 |
|---|
| 2026.04.06 | ₩47,618 | ₩47,859 | ₩47,511 | ₩47,752 | +0.28% | 1만 |
|---|
| 2026.04.02 | ₩46,358 | ₩47,484 | ₩46,311 | ₩47,296 | +2.02% | 5.8천 |
|---|
| 2026.04.01 | ₩47,698 | ₩48,040 | ₩47,457 | ₩47,752 | +0.11% | 2.7만 |
|---|
| 2026.03.31 | ₩45,836 | ₩47,377 | ₩45,836 | ₩47,377 | +3.36% | 7만 |
|---|
| 2026.03.30 | ₩46,090 | ₩46,090 | ₩45,246 | ₩45,366 | -1.57% | 1.4만 |
|---|
| 2026.03.27 | ₩46,023 | ₩46,152 | ₩45,675 | ₩45,916 | -0.23% | 1.6만 |
|---|
| 2026.03.26 | ₩46,921 | ₩47,015 | ₩46,090 | ₩46,197 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩47,779 | ₩48,007 | ₩47,672 | ₩47,787 | +0.02% | 4천 |
|---|
| 2026.03.24 | ₩46,720 | ₩47,524 | ₩46,720 | ₩47,283 | +1.20% | 1만 |
|---|
| 2026.03.23 | ₩47,578 | ₩48,255 | ₩47,417 | ₩47,980 | +0.85% | 2.4만 |
|---|
| 2026.03.20 | ₩47,538 | ₩47,538 | ₩46,157 | ₩46,157 | -2.90% | 5.8천 |
|---|
| 2026.03.19 | ₩47,035 | ₩48,114 | ₩47,035 | ₩47,953 | +1.95% | 1.2만 |
|---|
| 2026.03.18 | ₩48,797 | ₩48,797 | ₩48,107 | ₩48,114 | -1.40% | 1.1만 |
|---|
| 2026.03.17 | ₩49,065 | ₩49,360 | ₩48,925 | ₩49,173 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩48,382 | ₩48,918 | ₩48,382 | ₩48,784 | +0.83% | 3만 |
|---|
| 2026.03.13 | ₩47,899 | ₩48,248 | ₩47,095 | ₩47,216 | -1.43% | 3.3만 |
|---|
| 2026.03.12 | ₩48,395 | ₩48,395 | ₩47,363 | ₩47,497 | -1.86% | 12.1만 |
|---|
| 2026.03.11 | ₩48,985 | ₩49,240 | ₩48,663 | ₩49,025 | +0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩48,744 | ₩49,736 | ₩48,637 | ₩49,039 | +0.60% | 9.9천 |
|---|
| 2026.03.09 | ₩46,827 | ₩48,650 | ₩46,696 | ₩48,650 | +3.89% | 2.5만 |
|---|
| 2026.03.06 | ₩47,229 | ₩47,883 | ₩47,216 | ₩47,377 | +0.31% | 1.9만 |
|---|
| 2026.03.05 | ₩48,503 | ₩48,717 | ₩47,350 | ₩48,100 | -0.83% | 2.6만 |
|---|
| 2026.03.04 | ₩48,764 | ₩49,789 | ₩48,556 | ₩49,360 | +1.22% | 1.3만 |
|---|
| 2026.03.03 | ₩48,717 | ₩48,998 | ₩47,316 | ₩48,677 | -0.08% | 3.7만 |
|---|
| 2026.03.02 | ₩50,835 | ₩51,625 | ₩50,808 | ₩51,464 | +1.24% | 3.9만 |
|---|
| 2026.02.27 | ₩51,732 | ₩52,094 | ₩51,558 | ₩52,094 | +0.70% | 2.3만 |
|---|
| 2026.02.26 | ₩52,671 | ₩52,671 | ₩51,672 | ₩52,295 | -0.71% | 3.6만 |
|---|
| 2026.02.25 | ₩52,496 | ₩52,657 | ₩52,416 | ₩52,617 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩51,598 | ₩52,269 | ₩51,585 | ₩52,269 | +1.30% | 4.2만 |
|---|
| 2026.02.23 | ₩51,920 | ₩51,920 | ₩51,217 | ₩51,344 | -1.11% | 4.2만 |
|---|
| 2026.02.20 | ₩50,620 | ₩51,813 | ₩50,620 | ₩51,806 | +2.34% | 3.7만 |
|---|
| 2026.02.19 | ₩50,486 | ₩50,727 | ₩50,392 | ₩50,727 | +0.48% | 1.9만 |
|---|
| 2026.02.18 | ₩50,741 | ₩51,223 | ₩50,717 | ₩51,022 | +0.55% | 3.7만 |
|---|
| 2026.02.17 | ₩50,634 | ₩50,647 | ₩49,937 | ₩50,499 | -0.26% | 2.4만 |
|---|
| 2026.02.13 | ₩50,459 | ₩50,794 | ₩49,922 | ₩50,794 | +0.66% | 1.9만 |
|---|
| 2026.02.12 | ₩51,625 | ₩51,625 | ₩50,473 | ₩50,647 | -1.90% | 3.9만 |
|---|
| 2026.02.11 | ₩50,754 | ₩51,103 | ₩50,432 | ₩51,103 | +0.69% | 1.8만 |
|---|
| 2026.02.10 | ₩50,446 | ₩50,553 | ₩50,304 | ₩50,419 | -0.05% | 3.6만 |
|---|
| 2026.02.09 | ₩49,963 | ₩50,352 | ₩49,709 | ₩50,339 | +0.75% | 2.5만 |
|---|
| 2026.02.06 | ₩49,065 | ₩50,071 | ₩49,065 | ₩49,963 | +1.83% | 3.8만 |
|---|
| 2026.02.05 | ₩48,570 | ₩48,757 | ₩48,248 | ₩48,516 | -0.11% | 1.3만 |
|---|
| 2026.02.04 | ₩49,749 | ₩49,749 | ₩48,543 | ₩48,891 | -1.72% | 2.9만 |
|---|
| 2026.02.03 | ₩49,736 | ₩49,856 | ₩49,106 | ₩49,535 | -0.40% | 2만 |
|---|
| 2026.02.02 | ₩48,529 | ₩49,240 | ₩48,529 | ₩49,199 | +1.38% | 2.3만 |
|---|
| 2026.01.30 | ₩50,191 | ₩50,191 | ₩48,804 | ₩48,998 | -2.38% | 2.6만 |
|---|
| 2026.01.29 | ₩50,473 | ₩50,499 | ₩49,387 | ₩50,124 | -0.69% | 1.4만 |
|---|
| 2026.01.28 | ₩50,486 | ₩50,553 | ₩50,056 | ₩50,553 | +0.13% | 2.4만 |
|---|
| 2026.01.27 | ₩49,803 | ₩50,071 | ₩49,614 | ₩50,044 | +0.48% | 3.4만 |
|---|
| 2026.01.26 | ₩48,958 | ₩49,025 | ₩48,764 | ₩48,931 | -0.05% | 1.8만 |
|---|
| 2026.01.23 | ₩48,422 | ₩48,905 | ₩48,268 | ₩48,891 | +0.97% | 1.6만 |
|---|
| 2026.01.22 | ₩48,382 | ₩48,797 | ₩48,302 | ₩48,382 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩47,866 | ₩48,181 | ₩47,812 | ₩48,095 | +0.48% | 1.4만 |
|---|
| 2026.01.20 | ₩47,551 | ₩47,658 | ₩47,247 | ₩47,444 | -0.23% | 3.3만 |
|---|
| 2026.01.16 | ₩48,074 | ₩48,074 | ₩47,658 | ₩47,886 | -0.39% | 3.4만 |
|---|
| 2026.01.15 | ₩48,033 | ₩48,838 | ₩47,819 | ₩48,838 | +1.67% | 5.1만 |
|---|
| 2026.01.14 | ₩48,905 | ₩48,905 | ₩47,457 | ₩47,626 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩48,020 | ₩48,020 | ₩47,410 | ₩47,538 | -1.00% | 3.3만 |
|---|
| 2026.01.12 | ₩47,216 | ₩47,993 | ₩47,216 | ₩47,940 | +1.53% | 2.5만 |
|---|
| 2026.01.09 | ₩47,012 | ₩47,283 | ₩46,988 | ₩47,283 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩47,055 | ₩47,149 | ₩46,921 | ₩47,149 | +0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩47,203 | ₩47,255 | ₩46,800 | ₩47,095 | -0.23% | 9.8만 |
|---|
| 2026.01.06 | ₩47,149 | ₩47,404 | ₩47,103 | ₩47,350 | +0.43% | 4.4만 |
|---|
| 2026.01.05 | ₩46,774 | ₩46,975 | ₩46,433 | ₩46,867 | +0.20% | 19.7만 |
|---|
| 2026.01.02 | ₩46,707 | ₩46,707 | ₩45,849 | ₩46,251 | -0.98% | 2.9만 |
|---|
| 2025.12.31 | ₩44,850 | ₩44,884 | ₩44,761 | ₩44,783 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩44,852 | ₩44,991 | ₩44,846 | ₩44,846 | -0.01% | 3천 |
|---|
| 2025.12.29 | ₩44,643 | ₩44,763 | ₩44,529 | ₩44,763 | +0.27% | 1.7만 |
|---|
| 2025.12.26 | ₩44,737 | ₩44,884 | ₩44,663 | ₩44,863 | +0.28% | 1.1만 |
|---|
| 2025.12.24 | ₩44,469 | ₩44,522 | ₩44,381 | ₩44,522 | +0.12% | 1.9만 |
|---|
| 2025.12.23 | ₩44,147 | ₩44,388 | ₩44,053 | ₩44,330 | +0.42% | 9.4천 |
|---|
| 2025.12.22 | ₩43,892 | ₩44,056 | ₩43,892 | ₩44,056 | +0.37% | 3.5천 |
|---|
| 2025.12.19 | ₩43,624 | ₩43,959 | ₩43,624 | ₩43,798 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩43,571 | ₩43,879 | ₩43,571 | ₩43,680 | +0.25% | 1.7만 |
|---|
| 2025.12.17 | ₩43,658 | ₩43,664 | ₩42,994 | ₩43,081 | -1.32% | 9.8천 |
|---|
| 2025.12.16 | ₩43,390 | ₩43,428 | ₩43,343 | ₩43,428 | +0.09% | 1.3천 |
|---|
| 2025.12.15 | ₩44,241 | ₩44,241 | ₩43,825 | ₩43,932 | -0.70% | 1.9만 |
|---|
| 2025.12.12 | ₩44,482 | ₩44,482 | ₩43,946 | ₩43,959 | -1.18% | 2.6만 |
|---|
| 2025.12.11 | ₩44,147 | ₩44,455 | ₩43,946 | ₩44,276 | +0.29% | 1.5만 |
|---|
| 2025.12.10 | ₩44,100 | ₩44,656 | ₩44,100 | ₩44,509 | +0.93% | 9.8천 |
|---|
| 2025.12.09 | ₩44,040 | ₩44,133 | ₩43,825 | ₩44,037 | -0.01% | 5.5천 |
|---|
| 2025.12.08 | ₩44,361 | ₩44,361 | ₩44,066 | ₩44,108 | -0.57% | 2.1천 |
|---|
| 2025.12.05 | ₩44,391 | ₩44,522 | ₩44,053 | ₩44,136 | -0.57% | 7.3천 |
|---|
| 2025.12.04 | ₩43,973 | ₩43,973 | ₩43,812 | ₩43,873 | -0.23% | 9.3천 |
|---|
| 2025.12.03 | ₩43,798 | ₩43,865 | ₩43,624 | ₩43,853 | +0.13% | 2천 |
|---|
| 2025.12.02 | ₩43,812 | ₩43,825 | ₩43,651 | ₩43,793 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩43,745 | ₩43,906 | ₩43,651 | ₩43,798 | +0.12% | 4.4천 |
|---|
| 2025.11.28 | ₩43,638 | ₩43,785 | ₩43,638 | ₩43,785 | +0.34% | 8.5천 |
|---|
| 2025.11.26 | ₩43,624 | ₩43,758 | ₩43,517 | ₩43,671 | +0.11% | 1.2만 |
|---|
| 2025.11.25 | ₩43,088 | ₩43,321 | ₩42,887 | ₩43,321 | +0.54% | 4.8천 |
|---|
| 2025.11.24 | ₩42,927 | ₩43,120 | ₩42,921 | ₩43,120 | +0.45% | 3천 |
|---|
| 2025.11.21 | ₩42,646 | ₩42,740 | ₩42,230 | ₩42,623 | -0.05% | 4.5천 |
|---|
| 2025.11.20 | ₩43,919 | ₩43,919 | ₩42,644 | ₩42,644 | -2.90% | 8.9천 |
|---|
| 2025.11.19 | ₩43,370 | ₩43,530 | ₩43,289 | ₩43,365 | -0.01% | 3.5천 |
|---|
| 2025.11.18 | ₩43,437 | ₩43,678 | ₩43,289 | ₩43,502 | +0.15% | 3천 |
|---|
| 2025.11.17 | ₩44,187 | ₩44,195 | ₩43,699 | ₩43,699 | -1.10% | 5.6천 |
|---|
| 2025.11.14 | ₩43,798 | ₩44,482 | ₩43,798 | ₩44,211 | +0.94% | 4.4천 |
|---|
| 2025.11.13 | ₩44,911 | ₩44,991 | ₩44,227 | ₩44,254 | -1.46% | 1.6만 |
|---|
| 2025.11.12 | ₩44,570 | ₩44,777 | ₩44,570 | ₩44,741 | +0.38% | 9.7천 |
|---|
| 2025.11.11 | ₩44,648 | ₩44,817 | ₩44,613 | ₩44,714 | +0.15% | 9.4천 |
|---|
| 2025.11.10 | ₩44,643 | ₩44,763 | ₩44,447 | ₩44,750 | +0.24% | 8.1천 |
|---|
| 2025.11.07 | ₩43,731 | ₩43,926 | ₩43,396 | ₩43,926 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩44,482 | ₩44,509 | ₩43,892 | ₩44,064 | -0.94% | 3.5천 |
|---|
| 2025.11.05 | ₩43,959 | ₩44,446 | ₩43,959 | ₩44,446 | +1.11% | 6.4천 |
|---|
| 2025.11.04 | ₩44,186 | ₩44,297 | ₩43,991 | ₩43,991 | -0.44% | 2.6천 |
|---|
| 2025.11.03 | ₩44,871 | ₩44,936 | ₩44,710 | ₩44,837 | -0.07% | 7.4천 |
|---|
| 2025.10.31 | ₩44,495 | ₩44,643 | ₩44,415 | ₩44,494 | -0.00% | 6.7천 |
|---|
| 2025.10.30 | ₩44,737 | ₩44,790 | ₩44,536 | ₩44,536 | -0.45% | 5.1천 |
|---|
| 2025.10.29 | ₩45,206 | ₩45,313 | ₩45,082 | ₩45,096 | -0.24% | 2천 |
|---|
| 2025.10.28 | ₩44,589 | ₩44,857 | ₩44,536 | ₩44,782 | +0.43% | 7천 |
|---|
| 2025.10.27 | ₩45,005 | ₩45,005 | ₩44,629 | ₩44,868 | -0.30% | 1.1만 |
|---|
| 2025.10.24 | ₩44,160 | ₩44,348 | ₩44,160 | ₩44,321 | +0.36% | 6.8천 |
|---|
| 2025.10.23 | ₩43,664 | ₩43,973 | ₩43,638 | ₩43,871 | +0.47% | 4.5천 |
|---|
| 2025.10.22 | ₩43,544 | ₩43,745 | ₩43,303 | ₩43,664 | +0.28% | 7.9천 |
|---|
| 2025.10.21 | ₩43,798 | ₩43,798 | ₩43,604 | ₩43,604 | -0.44% | 8.7천 |
|---|
| 2025.10.20 | ₩43,772 | ₩44,053 | ₩43,772 | ₩43,957 | +0.42% | 1.1만 |
|---|
| 2025.10.17 | ₩43,048 | ₩43,407 | ₩43,048 | ₩43,383 | +0.78% | 700 |
|---|
| 2025.10.16 | ₩43,638 | ₩43,651 | ₩43,249 | ₩43,311 | -0.75% | 1.4만 |
|---|
| 2025.10.15 | ₩43,061 | ₩43,209 | ₩42,963 | ₩43,069 | +0.02% | 5.3천 |
|---|
| 2025.10.14 | ₩41,909 | ₩42,525 | ₩41,828 | ₩42,222 | +0.75% | 1.4천 |
|---|
| 2025.10.13 | ₩42,472 | ₩42,699 | ₩42,472 | ₩42,642 | +0.40% | 4.1천 |
|---|
| 2025.10.10 | ₩43,034 | ₩43,075 | ₩41,225 | ₩41,306 | -4.02% | 6.2천 |
|---|