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 | ₩55,984 | ₩56,058 | ₩55,750 | ₩56,018 | +0.06% | 1.6만 |
| 2026.10.08 | ₩55,562 | ₩55,897 | ₩55,253 | ₩55,428 | -0.24% | 1만 |
| 2026.10.07 | ₩56,152 | ₩56,594 | ₩56,112 | ₩56,541 | +0.69% | 1.2만 |
| 2026.10.06 | ₩57,480 | ₩57,587 | ₩57,320 | ₩57,332 | -0.26% | 1.1만 |
| 2026.10.05 | ₩57,761 | ₩57,855 | ₩57,634 | ₩57,768 | +0.01% | 9천 |
| 2026.10.02 | ₩56,876 | ₩56,916 | ₩56,554 | ₩56,898 | +0.04% | 7.1천 |
| 2026.10.01 | ₩56,246 | ₩56,474 | ₩55,884 | ₩56,447 | +0.36% | 8.4천 |
| 2026.09.30 | ₩56,769 | ₩56,769 | ₩56,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,277 |
| -0.87% |
| 1.3만 |
| 2026.09.29 | ₩56,568 | ₩56,849 | ₩56,561 | ₩56,773 | +0.36% | 2.8천 |
|---|
| 2026.09.28 | ₩56,597 | ₩56,769 | ₩56,138 | ₩56,651 | +0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩57,332 | ₩57,587 | ₩57,151 | ₩57,348 | +0.03% | 5.8천 |
|---|
| 2026.09.24 | ₩56,769 | ₩56,863 | ₩56,433 | ₩56,706 | -0.11% | 1.4만 |
|---|
| 2026.09.23 | ₩57,667 | ₩57,721 | ₩56,983 | ₩57,138 | -0.92% | 9.9천 |
|---|
| 2026.09.22 | ₩57,922 | ₩58,378 | ₩57,868 | ₩58,378 | +0.79% | 1.1만 |
|---|
| 2026.09.21 | ₩57,681 | ₩58,485 | ₩57,506 | ₩58,284 | +1.05% | 1.5만 |
|---|
| 2026.09.18 | ₩56,165 | ₩56,403 | ₩55,937 | ₩56,403 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩56,179 | ₩56,648 | ₩56,179 | ₩56,648 | +0.84% | 5.7천 |
|---|
| 2026.09.16 | ₩56,004 | ₩56,004 | ₩55,488 | ₩55,548 | -0.81% | 5.9천 |
|---|
| 2026.09.15 | ₩55,729 | ₩55,750 | ₩55,488 | ₩55,602 | -0.23% | 3.5천 |
|---|
| 2026.09.14 | ₩55,857 | ₩56,206 | ₩55,736 | ₩55,910 | +0.10% | 7.7천 |
|---|
| 2026.09.11 | ₩57,278 | ₩57,386 | ₩57,144 | ₩57,319 | +0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩57,010 | ₩57,010 | ₩56,635 | ₩56,702 | -0.54% | 4.3천 |
|---|
| 2026.09.09 | ₩58,083 | ₩58,244 | ₩57,708 | ₩58,029 | -0.09% | 1만 |
|---|
| 2026.09.08 | ₩58,391 | ₩58,499 | ₩58,172 | ₩58,172 | -0.38% | 2.5만 |
|---|
| 2026.09.04 | ₩57,278 | ₩57,883 | ₩57,278 | ₩57,883 | +1.06% | 8.5천 |
|---|
| 2026.09.03 | ₩56,997 | ₩57,077 | ₩56,407 | ₩57,014 | +0.03% | 8.5천 |
|---|
| 2026.09.02 | ₩56,501 | ₩56,796 | ₩56,501 | ₩56,719 | +0.39% | 4.7천 |
|---|
| 2026.09.01 | ₩56,889 | ₩57,171 | ₩56,407 | ₩56,688 | -0.35% | 1.8만 |
|---|
| 2026.08.31 | ₩56,782 | ₩56,903 | ₩56,494 | ₩56,656 | -0.22% | 7.5천 |
|---|
| 2026.08.28 | ₩57,466 | ₩57,466 | ₩56,816 | ₩56,896 | -0.99% | 1.1만 |
|---|
| 2026.08.27 | ₩57,359 | ₩57,359 | ₩57,064 | ₩57,319 | -0.07% | 6.8천 |
|---|
| 2026.08.26 | ₩57,292 | ₩57,372 | ₩57,073 | ₩57,076 | -0.38% | 4.6천 |
|---|
| 2026.08.25 | ₩56,943 | ₩57,064 | ₩56,822 | ₩57,064 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩56,594 | ₩56,594 | ₩56,018 | ₩56,271 | -0.57% | 1.9만 |
|---|
| 2026.08.21 | ₩57,473 | ₩57,473 | ₩57,104 | ₩57,199 | -0.48% | 1.6만 |
|---|
| 2026.08.20 | ₩56,393 | ₩56,729 | ₩56,393 | ₩56,688 | +0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩56,326 | ₩56,340 | ₩56,045 | ₩56,129 | -0.35% | 8.3천 |
|---|
| 2026.08.18 | ₩56,326 | ₩56,326 | ₩55,401 | ₩55,532 | -1.41% | 2만 |
|---|
| 2026.08.17 | ₩57,238 | ₩57,614 | ₩57,104 | ₩57,185 | -0.09% | 9.9천 |
|---|
| 2026.08.14 | ₩56,608 | ₩56,930 | ₩56,326 | ₩56,527 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩56,688 | ₩56,930 | ₩56,570 | ₩56,624 | -0.11% | 9.3천 |
|---|
| 2026.08.12 | ₩56,460 | ₩56,487 | ₩56,179 | ₩56,358 | -0.18% | 9.8천 |
|---|
| 2026.08.11 | ₩55,736 | ₩55,955 | ₩55,408 | ₩55,476 | -0.47% | 7.1천 |
|---|
| 2026.08.10 | ₩55,320 | ₩55,642 | ₩55,320 | ₩55,495 | +0.32% | 1.7만 |
|---|
| 2026.08.07 | ₩55,924 | ₩56,011 | ₩55,394 | ₩55,751 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩55,307 | ₩55,783 | ₩55,119 | ₩55,326 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩56,380 | ₩56,380 | ₩56,071 | ₩56,089 | -0.52% | 9.1천 |
|---|
| 2026.08.04 | ₩55,454 | ₩56,527 | ₩55,454 | ₩56,350 | +1.62% | 1.1만 |
|---|
| 2026.08.03 | ₩54,395 | ₩54,941 | ₩54,113 | ₩54,890 | +0.91% | 8.9천 |
|---|
| 2026.07.31 | ₩55,602 | ₩55,602 | ₩54,382 | ₩54,864 | -1.33% | 1.5만 |
|---|
| 2026.07.30 | ₩53,362 | ₩54,556 | ₩53,054 | ₩54,543 | +2.21% | 2.2만 |
|---|
| 2026.07.29 | ₩52,772 | ₩53,000 | ₩51,764 | ₩52,075 | -1.32% | 9.7만 |
|---|
| 2026.07.28 | ₩53,161 | ₩53,510 | ₩52,531 | ₩53,282 | +0.23% | 2.2만 |
|---|
| 2026.07.27 | ₩54,838 | ₩54,838 | ₩53,832 | ₩54,202 | -1.16% | 8.2천 |
|---|
| 2026.07.24 | ₩54,408 | ₩54,636 | ₩53,892 | ₩53,977 | -0.79% | 8.2천 |
|---|
| 2026.07.23 | ₩55,052 | ₩55,280 | ₩54,583 | ₩55,008 | -0.08% | 17만 |
|---|
| 2026.07.22 | ₩55,052 | ₩55,696 | ₩55,052 | ₩55,414 | +0.66% | 1.5만 |
|---|
| 2026.07.21 | ₩55,401 | ₩55,951 | ₩55,374 | ₩55,803 | +0.73% | 1.7만 |
|---|
| 2026.07.20 | ₩54,475 | ₩54,657 | ₩54,134 | ₩54,134 | -0.63% | 4.8천 |
|---|
| 2026.07.17 | ₩52,839 | ₩54,442 | ₩52,772 | ₩53,893 | +1.99% | 1.6만 |
|---|
| 2026.07.16 | ₩54,938 | ₩55,119 | ₩54,543 | ₩54,653 | -0.52% | 1.6만 |
|---|
| 2026.07.15 | ₩56,179 | ₩56,273 | ₩55,294 | ₩55,994 | -0.33% | 1.7만 |
|---|
| 2026.07.14 | ₩55,884 | ₩56,273 | ₩55,776 | ₩56,165 | +0.50% | 1.5만 |
|---|
| 2026.07.13 | ₩55,830 | ₩55,830 | ₩55,031 | ₩55,031 | -1.43% | 1.5만 |
|---|
| 2026.07.10 | ₩56,621 | ₩57,198 | ₩56,581 | ₩57,131 | +0.90% | 9.4천 |
|---|
| 2026.07.09 | ₩57,010 | ₩57,345 | ₩56,970 | ₩57,202 | +0.34% | 9.4천 |
|---|
| 2026.07.08 | ₩56,313 | ₩56,822 | ₩55,629 | ₩56,822 | +0.90% | 1만 |
|---|
| 2026.07.07 | ₩56,822 | ₩56,822 | ₩56,004 | ₩56,447 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩57,761 | ₩58,164 | ₩57,761 | ₩58,086 | +0.56% | 6.9천 |
|---|
| 2026.07.02 | ₩56,796 | ₩57,185 | ₩55,495 | ₩56,045 | -1.32% | 1.5만 |
|---|
| 2026.07.01 | ₩57,158 | ₩57,573 | ₩56,869 | ₩56,930 | -0.40% | 1.2만 |
|---|
| 2026.06.30 | ₩57,654 | ₩58,566 | ₩57,654 | ₩58,519 | +1.50% | 1.2만 |
|---|
| 2026.06.29 | ₩57,158 | ₩57,694 | ₩56,427 | ₩57,650 | +0.86% | 1.9만 |
|---|
| 2026.06.26 | ₩56,836 | ₩57,895 | ₩56,742 | ₩57,526 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩58,941 | ₩59,102 | ₩57,808 | ₩58,324 | -1.05% | 1만 |
|---|
| 2026.06.24 | ₩57,372 | ₩57,614 | ₩56,943 | ₩57,426 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩57,587 | ₩58,056 | ₩57,050 | ₩57,372 | -0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩61,060 | ₩61,181 | ₩60,799 | ₩60,926 | -0.22% | 1.8만 |
|---|
| 2026.06.18 | ₩59,987 | ₩60,671 | ₩59,848 | ₩60,457 | +0.78% | 1.7만 |
|---|
| 2026.06.17 | ₩59,530 | ₩59,759 | ₩58,626 | ₩58,672 | -1.44% | 1.8만 |
|---|
| 2026.06.16 | ₩59,277 | ₩59,464 | ₩58,613 | ₩58,624 | -1.10% | 1.1만 |
|---|
| 2026.06.15 | ₩59,598 | ₩59,812 | ₩59,370 | ₩59,773 | +0.29% | 3.4만 |
|---|
| 2026.06.12 | ₩57,560 | ₩58,056 | ₩57,506 | ₩57,809 | +0.43% | 1.5만 |
|---|
| 2026.06.11 | ₩55,803 | ₩57,627 | ₩55,562 | ₩57,569 | +3.17% | 9.7천 |
|---|
| 2026.06.10 | ₩55,294 | ₩56,152 | ₩54,985 | ₩54,996 | -0.54% | 9.9천 |
|---|
| 2026.06.09 | ₩57,117 | ₩57,209 | ₩54,449 | ₩55,717 | -2.45% | 3만 |
|---|
| 2026.06.08 | ₩55,870 | ₩56,125 | ₩55,508 | ₩55,688 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩56,568 | ₩56,568 | ₩54,435 | ₩54,623 | -3.44% | 4만 |
|---|
| 2026.06.04 | ₩58,123 | ₩58,660 | ₩57,734 | ₩58,579 | +0.78% | 1.7만 |
|---|
| 2026.06.03 | ₩59,780 | ₩59,780 | ₩59,102 | ₩59,489 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩60,081 | ₩60,537 | ₩60,054 | ₩60,429 | +0.58% | 1.1만 |
|---|
| 2026.06.01 | ₩58,740 | ₩59,894 | ₩58,740 | ₩59,558 | +1.39% | 1.4만 |
|---|
| 2026.05.29 | ₩58,298 | ₩58,660 | ₩58,117 | ₩58,273 | -0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩57,842 | ₩58,539 | ₩57,415 | ₩58,526 | +1.18% | 1.3만 |
|---|
| 2026.05.27 | ₩58,660 | ₩58,740 | ₩57,922 | ₩58,255 | -0.69% | 5만 |
|---|
| 2026.05.26 | ₩57,439 | ₩58,164 | ₩57,439 | ₩58,158 | +1.25% | 1.4만 |
|---|
| 2026.05.22 | ₩56,201 | ₩56,635 | ₩55,924 | ₩56,129 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩55,528 | ₩56,427 | ₩55,528 | ₩56,301 | +1.39% | 7.1천 |
|---|
| 2026.05.20 | ₩54,838 | ₩55,897 | ₩54,838 | ₩55,847 | +1.84% | 1.5만 |
|---|
| 2026.05.19 | ₩54,301 | ₩55,146 | ₩53,926 | ₩54,620 | +0.59% | 1.2만 |
|---|
| 2026.05.18 | ₩55,817 | ₩55,857 | ₩54,851 | ₩55,334 | -0.86% | 2.4만 |
|---|
| 2026.05.15 | ₩55,495 | ₩55,562 | ₩54,918 | ₩55,287 | -0.37% | 2만 |
|---|
| 2026.05.14 | ₩56,997 | ₩57,486 | ₩56,997 | ₩57,399 | +0.71% | 9.7천 |
|---|
| 2026.05.13 | ₩56,514 | ₩57,366 | ₩56,494 | ₩57,209 | +1.23% | 7.4천 |
|---|
| 2026.05.12 | ₩56,715 | ₩56,715 | ₩55,280 | ₩56,145 | -1.00% | 2.6만 |
|---|
| 2026.05.11 | ₩58,043 | ₩58,298 | ₩57,942 | ₩58,150 | +0.18% | 2.1만 |
|---|
| 2026.05.08 | ₩57,573 | ₩58,110 | ₩57,477 | ₩57,976 | +0.70% | 3.1만 |
|---|
| 2026.05.07 | ₩57,640 | ₩57,640 | ₩56,675 | ₩56,802 | -1.45% | 2.9만 |
|---|
| 2026.05.06 | ₩56,635 | ₩57,439 | ₩56,635 | ₩57,372 | +1.30% | 1.9만 |
|---|
| 2026.05.05 | ₩55,039 | ₩55,656 | ₩55,019 | ₩55,429 | +0.71% | 1.5만 |
|---|
| 2026.05.04 | ₩54,556 | ₩54,864 | ₩54,073 | ₩54,214 | -0.63% | 8천 |
|---|
| 2026.05.01 | ₩53,939 | ₩54,556 | ₩53,939 | ₩54,160 | +0.41% | 1.2만 |
|---|
| 2026.04.30 | ₩53,121 | ₩53,939 | ₩53,121 | ₩53,926 | +1.51% | 5.4천 |
|---|
| 2026.04.29 | ₩53,108 | ₩53,108 | ₩52,705 | ₩52,724 | -0.72% | 4.9천 |
|---|
| 2026.04.28 | ₩52,531 | ₩52,920 | ₩52,531 | ₩52,893 | +0.69% | 2.1만 |
|---|
| 2026.04.27 | ₩53,698 | ₩53,698 | ₩53,309 | ₩53,413 | -0.53% | 9.7천 |
|---|
| 2026.04.24 | ₩53,000 | ₩53,523 | ₩53,000 | ₩53,496 | +0.94% | 5천 |
|---|
| 2026.04.23 | ₩52,611 | ₩52,853 | ₩51,988 | ₩52,285 | -0.62% | 9천 |
|---|
| 2026.04.22 | ₩52,732 | ₩53,215 | ₩52,732 | ₩53,183 | +0.85% | 5.5천 |
|---|
| 2026.04.21 | ₩53,201 | ₩53,228 | ₩52,217 | ₩52,217 | -1.85% | 8.5천 |
|---|
| 2026.04.20 | ₩53,108 | ₩53,134 | ₩52,920 | ₩53,041 | -0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩53,423 | ₩53,959 | ₩53,416 | ₩53,483 | +0.11% | 2만 |
|---|
| 2026.04.16 | ₩52,732 | ₩52,960 | ₩52,410 | ₩52,638 | -0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩52,330 | ₩52,437 | ₩52,142 | ₩52,367 | +0.07% | 5천 |
|---|
| 2026.04.14 | ₩51,968 | ₩52,357 | ₩51,740 | ₩52,291 | +0.62% | 8.1천 |
|---|
| 2026.04.13 | ₩50,445 | ₩51,364 | ₩50,445 | ₩51,337 | +1.77% | 1.5만 |
|---|
| 2026.04.10 | ₩50,747 | ₩50,855 | ₩50,559 | ₩50,627 | -0.24% | 1.3만 |
|---|
| 2026.04.09 | ₩50,103 | ₩50,597 | ₩49,862 | ₩50,463 | +0.72% | 8.8천 |
|---|
| 2026.04.08 | ₩50,734 | ₩50,734 | ₩50,010 | ₩50,519 | -0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩47,502 | ₩48,011 | ₩47,113 | ₩48,011 | +1.07% | 4.6천 |
|---|
| 2026.04.06 | ₩47,649 | ₩47,891 | ₩47,542 | ₩47,783 | +0.28% | 1만 |
|---|
| 2026.04.02 | ₩46,389 | ₩47,515 | ₩46,342 | ₩47,327 | +2.02% | 5.8천 |
|---|
| 2026.04.01 | ₩47,730 | ₩48,072 | ₩47,488 | ₩47,783 | +0.11% | 2.7만 |
|---|
| 2026.03.31 | ₩45,866 | ₩47,408 | ₩45,866 | ₩47,408 | +3.36% | 7만 |
|---|
| 2026.03.30 | ₩46,120 | ₩46,120 | ₩45,276 | ₩45,396 | -1.57% | 1.4만 |
|---|
| 2026.03.27 | ₩46,053 | ₩46,182 | ₩45,705 | ₩45,946 | -0.23% | 1.6만 |
|---|
| 2026.03.26 | ₩46,952 | ₩47,046 | ₩46,120 | ₩46,228 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩47,810 | ₩48,038 | ₩47,703 | ₩47,818 | +0.02% | 4천 |
|---|
| 2026.03.24 | ₩46,751 | ₩47,555 | ₩46,751 | ₩47,314 | +1.20% | 1만 |
|---|
| 2026.03.23 | ₩47,609 | ₩48,286 | ₩47,448 | ₩48,011 | +0.85% | 2.4만 |
|---|
| 2026.03.20 | ₩47,569 | ₩47,569 | ₩46,187 | ₩46,187 | -2.90% | 5.8천 |
|---|
| 2026.03.19 | ₩47,066 | ₩48,145 | ₩47,066 | ₩47,985 | +1.95% | 1.2만 |
|---|
| 2026.03.18 | ₩48,829 | ₩48,829 | ₩48,139 | ₩48,145 | -1.40% | 1.1만 |
|---|
| 2026.03.17 | ₩49,098 | ₩49,393 | ₩48,957 | ₩49,205 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩48,414 | ₩48,950 | ₩48,414 | ₩48,816 | +0.83% | 3만 |
|---|
| 2026.03.13 | ₩47,931 | ₩48,280 | ₩47,126 | ₩47,247 | -1.43% | 3.3만 |
|---|
| 2026.03.12 | ₩48,427 | ₩48,427 | ₩47,394 | ₩47,529 | -1.86% | 12.1만 |
|---|
| 2026.03.11 | ₩49,017 | ₩49,272 | ₩48,695 | ₩49,057 | +0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩48,776 | ₩49,768 | ₩48,669 | ₩49,071 | +0.60% | 9.9천 |
|---|
| 2026.03.09 | ₩46,858 | ₩48,682 | ₩46,727 | ₩48,682 | +3.89% | 2.5만 |
|---|
| 2026.03.06 | ₩47,260 | ₩47,915 | ₩47,247 | ₩47,408 | +0.31% | 1.9만 |
|---|
| 2026.03.05 | ₩48,534 | ₩48,749 | ₩47,381 | ₩48,132 | -0.83% | 2.6만 |
|---|
| 2026.03.04 | ₩48,796 | ₩49,822 | ₩48,588 | ₩49,393 | +1.22% | 1.3만 |
|---|
| 2026.03.03 | ₩48,749 | ₩49,031 | ₩47,348 | ₩48,709 | -0.08% | 3.7만 |
|---|
| 2026.03.02 | ₩50,868 | ₩51,659 | ₩50,841 | ₩51,498 | +1.24% | 3.9만 |
|---|
| 2026.02.27 | ₩51,766 | ₩52,129 | ₩51,592 | ₩52,129 | +0.70% | 2.3만 |
|---|
| 2026.02.26 | ₩52,705 | ₩52,705 | ₩51,706 | ₩52,330 | -0.71% | 3.6만 |
|---|
| 2026.02.25 | ₩52,531 | ₩52,692 | ₩52,450 | ₩52,652 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩51,632 | ₩52,303 | ₩51,619 | ₩52,303 | +1.30% | 4.2만 |
|---|
| 2026.02.23 | ₩51,954 | ₩51,954 | ₩51,250 | ₩51,378 | -1.11% | 4.2만 |
|---|
| 2026.02.20 | ₩50,653 | ₩51,847 | ₩50,653 | ₩51,840 | +2.34% | 3.7만 |
|---|
| 2026.02.19 | ₩50,519 | ₩50,761 | ₩50,425 | ₩50,761 | +0.48% | 1.9만 |
|---|
| 2026.02.18 | ₩50,774 | ₩51,257 | ₩50,750 | ₩51,056 | +0.55% | 3.7만 |
|---|
| 2026.02.17 | ₩50,667 | ₩50,680 | ₩49,969 | ₩50,533 | -0.26% | 2.4만 |
|---|
| 2026.02.13 | ₩50,492 | ₩50,828 | ₩49,955 | ₩50,828 | +0.66% | 1.9만 |
|---|
| 2026.02.12 | ₩51,659 | ₩51,659 | ₩50,506 | ₩50,680 | -1.90% | 3.9만 |
|---|
| 2026.02.11 | ₩50,787 | ₩51,136 | ₩50,466 | ₩51,136 | +0.69% | 1.8만 |
|---|
| 2026.02.10 | ₩50,479 | ₩50,586 | ₩50,337 | ₩50,452 | -0.05% | 3.6만 |
|---|
| 2026.02.09 | ₩49,996 | ₩50,385 | ₩49,741 | ₩50,372 | +0.75% | 2.5만 |
|---|
| 2026.02.06 | ₩49,098 | ₩50,103 | ₩49,098 | ₩49,996 | +1.83% | 3.8만 |
|---|
| 2026.02.05 | ₩48,601 | ₩48,789 | ₩48,280 | ₩48,548 | -0.11% | 1.3만 |
|---|
| 2026.02.04 | ₩49,782 | ₩49,782 | ₩48,575 | ₩48,923 | -1.72% | 2.9만 |
|---|
| 2026.02.03 | ₩49,768 | ₩49,889 | ₩49,138 | ₩49,567 | -0.40% | 2만 |
|---|
| 2026.02.02 | ₩48,561 | ₩49,272 | ₩48,561 | ₩49,232 | +1.38% | 2.3만 |
|---|
| 2026.01.30 | ₩50,224 | ₩50,224 | ₩48,836 | ₩49,031 | -2.38% | 2.6만 |
|---|
| 2026.01.29 | ₩50,506 | ₩50,533 | ₩49,420 | ₩50,157 | -0.69% | 1.4만 |
|---|
| 2026.01.28 | ₩50,519 | ₩50,586 | ₩50,089 | ₩50,586 | +0.13% | 2.4만 |
|---|
| 2026.01.27 | ₩49,835 | ₩50,103 | ₩49,646 | ₩50,077 | +0.48% | 3.4만 |
|---|
| 2026.01.26 | ₩48,990 | ₩49,057 | ₩48,796 | ₩48,964 | -0.05% | 1.8만 |
|---|
| 2026.01.23 | ₩48,454 | ₩48,937 | ₩48,300 | ₩48,923 | +0.97% | 1.6만 |
|---|
| 2026.01.22 | ₩48,414 | ₩48,829 | ₩48,333 | ₩48,414 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩47,897 | ₩48,213 | ₩47,844 | ₩48,127 | +0.48% | 1.4만 |
|---|
| 2026.01.20 | ₩47,582 | ₩47,690 | ₩47,278 | ₩47,475 | -0.23% | 3.3만 |
|---|
| 2026.01.16 | ₩48,105 | ₩48,105 | ₩47,690 | ₩47,918 | -0.39% | 3.4만 |
|---|
| 2026.01.15 | ₩48,065 | ₩48,870 | ₩47,850 | ₩48,870 | +1.67% | 5.1만 |
|---|
| 2026.01.14 | ₩48,937 | ₩48,937 | ₩47,488 | ₩47,657 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩48,052 | ₩48,052 | ₩47,441 | ₩47,569 | -1.00% | 3.3만 |
|---|
| 2026.01.12 | ₩47,247 | ₩48,025 | ₩47,247 | ₩47,971 | +1.53% | 2.5만 |
|---|
| 2026.01.09 | ₩47,043 | ₩47,314 | ₩47,019 | ₩47,314 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩47,086 | ₩47,180 | ₩46,952 | ₩47,180 | +0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩47,234 | ₩47,286 | ₩46,831 | ₩47,126 | -0.23% | 9.8만 |
|---|
| 2026.01.06 | ₩47,180 | ₩47,435 | ₩47,134 | ₩47,381 | +0.43% | 4.4만 |
|---|
| 2026.01.05 | ₩46,804 | ₩47,006 | ₩46,464 | ₩46,898 | +0.20% | 19.7만 |
|---|
| 2026.01.02 | ₩46,737 | ₩46,737 | ₩45,879 | ₩46,281 | -0.98% | 2.9만 |
|---|
| 2025.12.31 | ₩44,880 | ₩44,913 | ₩44,790 | ₩44,813 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩44,881 | ₩45,021 | ₩44,876 | ₩44,876 | -0.01% | 3천 |
|---|
| 2025.12.29 | ₩44,672 | ₩44,793 | ₩44,558 | ₩44,793 | +0.27% | 1.7만 |
|---|
| 2025.12.26 | ₩44,766 | ₩44,913 | ₩44,692 | ₩44,892 | +0.28% | 1.1만 |
|---|
| 2025.12.24 | ₩44,498 | ₩44,551 | ₩44,411 | ₩44,551 | +0.12% | 1.9만 |
|---|
| 2025.12.23 | ₩44,176 | ₩44,417 | ₩44,082 | ₩44,360 | +0.42% | 9.4천 |
|---|
| 2025.12.22 | ₩43,921 | ₩44,085 | ₩43,921 | ₩44,085 | +0.37% | 3.5천 |
|---|
| 2025.12.19 | ₩43,653 | ₩43,988 | ₩43,653 | ₩43,827 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩43,599 | ₩43,908 | ₩43,599 | ₩43,709 | +0.25% | 1.7만 |
|---|
| 2025.12.17 | ₩43,686 | ₩43,693 | ₩43,022 | ₩43,110 | -1.32% | 9.8천 |
|---|
| 2025.12.16 | ₩43,418 | ₩43,457 | ₩43,371 | ₩43,457 | +0.09% | 1.3천 |
|---|
| 2025.12.15 | ₩44,270 | ₩44,270 | ₩43,854 | ₩43,961 | -0.70% | 1.9만 |
|---|
| 2025.12.12 | ₩44,511 | ₩44,511 | ₩43,975 | ₩43,988 | -1.18% | 2.6만 |
|---|
| 2025.12.11 | ₩44,176 | ₩44,484 | ₩43,975 | ₩44,305 | +0.29% | 1.5만 |
|---|
| 2025.12.10 | ₩44,129 | ₩44,685 | ₩44,129 | ₩44,538 | +0.93% | 9.8천 |
|---|
| 2025.12.09 | ₩44,069 | ₩44,162 | ₩43,854 | ₩44,066 | -0.01% | 5.5천 |
|---|
| 2025.12.08 | ₩44,390 | ₩44,390 | ₩44,095 | ₩44,137 | -0.57% | 2.1천 |
|---|
| 2025.12.05 | ₩44,420 | ₩44,551 | ₩44,082 | ₩44,165 | -0.57% | 7.3천 |
|---|
| 2025.12.04 | ₩44,001 | ₩44,001 | ₩43,841 | ₩43,902 | -0.23% | 9.3천 |
|---|
| 2025.12.03 | ₩43,827 | ₩43,894 | ₩43,653 | ₩43,882 | +0.13% | 2천 |
|---|
| 2025.12.02 | ₩43,841 | ₩43,854 | ₩43,680 | ₩43,822 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩43,774 | ₩43,934 | ₩43,680 | ₩43,827 | +0.12% | 4.4천 |
|---|
| 2025.11.28 | ₩43,666 | ₩43,814 | ₩43,666 | ₩43,814 | +0.34% | 8.5천 |
|---|
| 2025.11.26 | ₩43,653 | ₩43,787 | ₩43,546 | ₩43,700 | +0.11% | 1.2만 |
|---|
| 2025.11.25 | ₩43,116 | ₩43,350 | ₩42,915 | ₩43,350 | +0.54% | 4.8천 |
|---|
| 2025.11.24 | ₩42,955 | ₩43,149 | ₩42,949 | ₩43,149 | +0.45% | 3천 |
|---|
| 2025.11.21 | ₩42,674 | ₩42,768 | ₩42,258 | ₩42,651 | -0.05% | 4.5천 |
|---|
| 2025.11.20 | ₩43,948 | ₩43,948 | ₩42,672 | ₩42,672 | -2.90% | 8.9천 |
|---|
| 2025.11.19 | ₩43,398 | ₩43,559 | ₩43,318 | ₩43,394 | -0.01% | 3.5천 |
|---|
| 2025.11.18 | ₩43,465 | ₩43,706 | ₩43,318 | ₩43,531 | +0.15% | 3천 |
|---|
| 2025.11.17 | ₩44,216 | ₩44,224 | ₩43,728 | ₩43,728 | -1.10% | 5.6천 |
|---|
| 2025.11.14 | ₩43,827 | ₩44,511 | ₩43,827 | ₩44,240 | +0.94% | 4.4천 |
|---|
| 2025.11.13 | ₩44,940 | ₩45,021 | ₩44,256 | ₩44,283 | -1.46% | 1.6만 |
|---|
| 2025.11.12 | ₩44,600 | ₩44,806 | ₩44,600 | ₩44,770 | +0.38% | 9.7천 |
|---|
| 2025.11.11 | ₩44,677 | ₩44,846 | ₩44,643 | ₩44,743 | +0.15% | 9.4천 |
|---|
| 2025.11.10 | ₩44,672 | ₩44,793 | ₩44,476 | ₩44,779 | +0.24% | 8.1천 |
|---|
| 2025.11.07 | ₩43,760 | ₩43,955 | ₩43,425 | ₩43,955 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩44,511 | ₩44,538 | ₩43,921 | ₩44,093 | -0.94% | 3.5천 |
|---|
| 2025.11.05 | ₩43,988 | ₩44,475 | ₩43,988 | ₩44,475 | +1.11% | 6.4천 |
|---|
| 2025.11.04 | ₩44,215 | ₩44,326 | ₩44,020 | ₩44,020 | -0.44% | 2.6천 |
|---|
| 2025.11.03 | ₩44,900 | ₩44,966 | ₩44,739 | ₩44,867 | -0.07% | 7.4천 |
|---|
| 2025.10.31 | ₩44,525 | ₩44,672 | ₩44,444 | ₩44,523 | -0.00% | 6.7천 |
|---|
| 2025.10.30 | ₩44,766 | ₩44,820 | ₩44,565 | ₩44,565 | -0.45% | 5.1천 |
|---|
| 2025.10.29 | ₩45,235 | ₩45,343 | ₩45,112 | ₩45,125 | -0.24% | 2천 |
|---|
| 2025.10.28 | ₩44,618 | ₩44,887 | ₩44,565 | ₩44,812 | +0.43% | 7천 |
|---|
| 2025.10.27 | ₩45,034 | ₩45,034 | ₩44,659 | ₩44,897 | -0.30% | 1.1만 |
|---|
| 2025.10.24 | ₩44,189 | ₩44,377 | ₩44,189 | ₩44,350 | +0.36% | 6.8천 |
|---|
| 2025.10.23 | ₩43,693 | ₩44,001 | ₩43,666 | ₩43,900 | +0.47% | 4.5천 |
|---|
| 2025.10.22 | ₩43,572 | ₩43,774 | ₩43,331 | ₩43,693 | +0.28% | 7.9천 |
|---|
| 2025.10.21 | ₩43,827 | ₩43,827 | ₩43,633 | ₩43,633 | -0.44% | 8.7천 |
|---|
| 2025.10.20 | ₩43,800 | ₩44,082 | ₩43,800 | ₩43,985 | +0.42% | 1.1만 |
|---|
| 2025.10.17 | ₩43,076 | ₩43,436 | ₩43,076 | ₩43,411 | +0.78% | 700 |
|---|
| 2025.10.16 | ₩43,666 | ₩43,680 | ₩43,277 | ₩43,339 | -0.75% | 1.4만 |
|---|
| 2025.10.15 | ₩43,090 | ₩43,237 | ₩42,992 | ₩43,098 | +0.02% | 5.3천 |
|---|
| 2025.10.14 | ₩41,936 | ₩42,553 | ₩41,856 | ₩42,250 | +0.75% | 1.4천 |
|---|
| 2025.10.13 | ₩42,499 | ₩42,727 | ₩42,499 | ₩42,670 | +0.40% | 4.1천 |
|---|
| 2025.10.10 | ₩43,063 | ₩43,103 | ₩41,252 | ₩41,333 | -4.02% | 6.2천 |
|---|