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 | ₩55,983 | ₩56,057 | ₩55,748 | ₩56,016 | +0.06% | 1.6만 |
| 2026.10.08 | ₩55,561 | ₩55,896 | ₩55,252 | ₩55,426 | -0.24% | 1만 |
| 2026.10.07 | ₩56,151 | ₩56,593 | ₩56,110 | ₩56,540 | +0.69% | 1.2만 |
| 2026.10.06 | ₩57,478 | ₩57,586 | ₩57,319 | ₩57,331 | -0.26% | 1.1만 |
| 2026.10.05 | ₩57,760 | ₩57,854 | ₩57,632 | ₩57,767 | +0.01% | 9천 |
| 2026.10.02 | ₩56,875 | ₩56,915 | ₩56,553 | ₩56,896 | +0.04% | 7.1천 |
| 2026.10.01 | ₩56,244 | ₩56,472 | ₩55,882 | ₩56,446 | +0.36% | 8.4천 |
| 2026.09.30 | ₩56,767 | ₩56,767 | ₩56,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,275 |
| -0.87% |
| 1.3만 |
| 2026.09.29 | ₩56,566 | ₩56,848 | ₩56,560 | ₩56,772 | +0.36% | 2.8천 |
|---|
| 2026.09.28 | ₩56,596 | ₩56,767 | ₩56,137 | ₩56,649 | +0.09% | 8.8천 |
|---|
| 2026.09.25 | ₩57,331 | ₩57,586 | ₩57,150 | ₩57,347 | +0.03% | 5.8천 |
|---|
| 2026.09.24 | ₩56,767 | ₩56,861 | ₩56,432 | ₩56,704 | -0.11% | 1.4만 |
|---|
| 2026.09.23 | ₩57,666 | ₩57,720 | ₩56,982 | ₩57,136 | -0.92% | 9.9천 |
|---|
| 2026.09.22 | ₩57,921 | ₩58,377 | ₩57,867 | ₩58,377 | +0.79% | 1.1만 |
|---|
| 2026.09.21 | ₩57,679 | ₩58,484 | ₩57,505 | ₩58,283 | +1.05% | 1.5만 |
|---|
| 2026.09.18 | ₩56,164 | ₩56,401 | ₩55,936 | ₩56,401 | +0.42% | 1.7만 |
|---|
| 2026.09.17 | ₩56,177 | ₩56,647 | ₩56,177 | ₩56,647 | +0.84% | 5.7천 |
|---|
| 2026.09.16 | ₩56,003 | ₩56,003 | ₩55,487 | ₩55,547 | -0.81% | 5.9천 |
|---|
| 2026.09.15 | ₩55,728 | ₩55,748 | ₩55,487 | ₩55,601 | -0.23% | 3.5천 |
|---|
| 2026.09.14 | ₩55,856 | ₩56,204 | ₩55,735 | ₩55,909 | +0.10% | 7.7천 |
|---|
| 2026.09.11 | ₩57,277 | ₩57,384 | ₩57,143 | ₩57,317 | +0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩57,009 | ₩57,009 | ₩56,633 | ₩56,700 | -0.54% | 4.3천 |
|---|
| 2026.09.09 | ₩58,082 | ₩58,243 | ₩57,706 | ₩58,028 | -0.09% | 1만 |
|---|
| 2026.09.08 | ₩58,390 | ₩58,497 | ₩58,170 | ₩58,170 | -0.38% | 2.5만 |
|---|
| 2026.09.04 | ₩57,277 | ₩57,882 | ₩57,277 | ₩57,882 | +1.06% | 8.5천 |
|---|
| 2026.09.03 | ₩56,995 | ₩57,076 | ₩56,405 | ₩57,013 | +0.03% | 8.5천 |
|---|
| 2026.09.02 | ₩56,499 | ₩56,794 | ₩56,499 | ₩56,718 | +0.39% | 4.7천 |
|---|
| 2026.09.01 | ₩56,888 | ₩57,170 | ₩56,405 | ₩56,687 | -0.35% | 1.8만 |
|---|
| 2026.08.31 | ₩56,781 | ₩56,902 | ₩56,493 | ₩56,655 | -0.22% | 7.5천 |
|---|
| 2026.08.28 | ₩57,465 | ₩57,465 | ₩56,814 | ₩56,895 | -0.99% | 1.1만 |
|---|
| 2026.08.27 | ₩57,358 | ₩57,358 | ₩57,063 | ₩57,317 | -0.07% | 6.8천 |
|---|
| 2026.08.26 | ₩57,291 | ₩57,371 | ₩57,072 | ₩57,075 | -0.38% | 4.6천 |
|---|
| 2026.08.25 | ₩56,942 | ₩57,063 | ₩56,821 | ₩57,063 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩56,593 | ₩56,593 | ₩56,016 | ₩56,270 | -0.57% | 1.9만 |
|---|
| 2026.08.21 | ₩57,472 | ₩57,472 | ₩57,103 | ₩57,198 | -0.48% | 1.6만 |
|---|
| 2026.08.20 | ₩56,392 | ₩56,727 | ₩56,392 | ₩56,687 | +0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩56,325 | ₩56,338 | ₩56,043 | ₩56,128 | -0.35% | 8.3천 |
|---|
| 2026.08.18 | ₩56,325 | ₩56,325 | ₩55,400 | ₩55,531 | -1.41% | 2만 |
|---|
| 2026.08.17 | ₩57,237 | ₩57,612 | ₩57,103 | ₩57,183 | -0.09% | 9.9천 |
|---|
| 2026.08.14 | ₩56,607 | ₩56,928 | ₩56,325 | ₩56,526 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩56,687 | ₩56,928 | ₩56,569 | ₩56,623 | -0.11% | 9.3천 |
|---|
| 2026.08.12 | ₩56,459 | ₩56,486 | ₩56,177 | ₩56,357 | -0.18% | 9.8천 |
|---|
| 2026.08.11 | ₩55,735 | ₩55,953 | ₩55,406 | ₩55,475 | -0.47% | 7.1천 |
|---|
| 2026.08.10 | ₩55,319 | ₩55,641 | ₩55,319 | ₩55,493 | +0.32% | 1.7만 |
|---|
| 2026.08.07 | ₩55,923 | ₩56,010 | ₩55,393 | ₩55,750 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩55,306 | ₩55,782 | ₩55,118 | ₩55,325 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩56,379 | ₩56,379 | ₩56,070 | ₩56,088 | -0.52% | 9.1천 |
|---|
| 2026.08.04 | ₩55,453 | ₩56,526 | ₩55,453 | ₩56,349 | +1.62% | 1.1만 |
|---|
| 2026.08.03 | ₩54,394 | ₩54,940 | ₩54,112 | ₩54,889 | +0.91% | 8.9천 |
|---|
| 2026.07.31 | ₩55,601 | ₩55,601 | ₩54,380 | ₩54,863 | -1.33% | 1.5만 |
|---|
| 2026.07.30 | ₩53,361 | ₩54,555 | ₩53,053 | ₩54,541 | +2.21% | 2.2만 |
|---|
| 2026.07.29 | ₩52,771 | ₩52,999 | ₩51,763 | ₩52,074 | -1.32% | 9.7만 |
|---|
| 2026.07.28 | ₩53,160 | ₩53,509 | ₩52,530 | ₩53,281 | +0.23% | 2.2만 |
|---|
| 2026.07.27 | ₩54,836 | ₩54,836 | ₩53,831 | ₩54,201 | -1.16% | 8.2천 |
|---|
| 2026.07.24 | ₩54,407 | ₩54,635 | ₩53,891 | ₩53,975 | -0.79% | 8.2천 |
|---|
| 2026.07.23 | ₩55,051 | ₩55,279 | ₩54,582 | ₩55,007 | -0.08% | 17만 |
|---|
| 2026.07.22 | ₩55,051 | ₩55,695 | ₩55,051 | ₩55,413 | +0.66% | 1.5만 |
|---|
| 2026.07.21 | ₩55,400 | ₩55,949 | ₩55,373 | ₩55,802 | +0.73% | 1.7만 |
|---|
| 2026.07.20 | ₩54,474 | ₩54,655 | ₩54,132 | ₩54,132 | -0.63% | 4.8천 |
|---|
| 2026.07.17 | ₩52,838 | ₩54,441 | ₩52,771 | ₩53,892 | +1.99% | 1.6만 |
|---|
| 2026.07.16 | ₩54,937 | ₩55,118 | ₩54,541 | ₩54,651 | -0.52% | 1.6만 |
|---|
| 2026.07.15 | ₩56,177 | ₩56,271 | ₩55,292 | ₩55,992 | -0.33% | 1.7만 |
|---|
| 2026.07.14 | ₩55,882 | ₩56,271 | ₩55,775 | ₩56,164 | +0.50% | 1.5만 |
|---|
| 2026.07.13 | ₩55,829 | ₩55,829 | ₩55,029 | ₩55,029 | -1.43% | 1.5만 |
|---|
| 2026.07.10 | ₩56,620 | ₩57,197 | ₩56,580 | ₩57,130 | +0.90% | 9.4천 |
|---|
| 2026.07.09 | ₩57,009 | ₩57,344 | ₩56,969 | ₩57,201 | +0.34% | 9.4천 |
|---|
| 2026.07.08 | ₩56,312 | ₩56,821 | ₩55,628 | ₩56,821 | +0.90% | 1만 |
|---|
| 2026.07.07 | ₩56,821 | ₩56,821 | ₩56,003 | ₩56,446 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩57,760 | ₩58,162 | ₩57,760 | ₩58,084 | +0.56% | 6.9천 |
|---|
| 2026.07.02 | ₩56,794 | ₩57,183 | ₩55,493 | ₩56,043 | -1.32% | 1.5만 |
|---|
| 2026.07.01 | ₩57,156 | ₩57,572 | ₩56,868 | ₩56,928 | -0.40% | 1.2만 |
|---|
| 2026.06.30 | ₩57,653 | ₩58,565 | ₩57,653 | ₩58,518 | +1.50% | 1.2만 |
|---|
| 2026.06.29 | ₩57,156 | ₩57,693 | ₩56,426 | ₩57,649 | +0.86% | 1.9만 |
|---|
| 2026.06.26 | ₩56,835 | ₩57,894 | ₩56,741 | ₩57,525 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩58,940 | ₩59,101 | ₩57,807 | ₩58,323 | -1.05% | 1만 |
|---|
| 2026.06.24 | ₩57,371 | ₩57,612 | ₩56,942 | ₩57,425 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩57,586 | ₩58,055 | ₩57,049 | ₩57,371 | -0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩61,059 | ₩61,180 | ₩60,797 | ₩60,925 | -0.22% | 1.8만 |
|---|
| 2026.06.18 | ₩59,986 | ₩60,670 | ₩59,847 | ₩60,455 | +0.78% | 1.7만 |
|---|
| 2026.06.17 | ₩59,529 | ₩59,758 | ₩58,625 | ₩58,670 | -1.44% | 1.8만 |
|---|
| 2026.06.16 | ₩59,275 | ₩59,463 | ₩58,611 | ₩58,622 | -1.10% | 1.1만 |
|---|
| 2026.06.15 | ₩59,597 | ₩59,810 | ₩59,369 | ₩59,771 | +0.29% | 3.4만 |
|---|
| 2026.06.12 | ₩57,559 | ₩58,055 | ₩57,505 | ₩57,808 | +0.43% | 1.5만 |
|---|
| 2026.06.11 | ₩55,802 | ₩57,626 | ₩55,561 | ₩57,568 | +3.17% | 9.7천 |
|---|
| 2026.06.10 | ₩55,292 | ₩56,151 | ₩54,984 | ₩54,995 | -0.54% | 9.9천 |
|---|
| 2026.06.09 | ₩57,116 | ₩57,207 | ₩54,447 | ₩55,716 | -2.45% | 3만 |
|---|
| 2026.06.08 | ₩55,869 | ₩56,124 | ₩55,507 | ₩55,687 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩56,566 | ₩56,566 | ₩54,434 | ₩54,622 | -3.44% | 4만 |
|---|
| 2026.06.04 | ₩58,122 | ₩58,658 | ₩57,733 | ₩58,578 | +0.78% | 1.7만 |
|---|
| 2026.06.03 | ₩59,778 | ₩59,778 | ₩59,101 | ₩59,487 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩60,080 | ₩60,536 | ₩60,053 | ₩60,427 | +0.58% | 1.1만 |
|---|
| 2026.06.01 | ₩58,739 | ₩59,892 | ₩58,739 | ₩59,557 | +1.39% | 1.4만 |
|---|
| 2026.05.29 | ₩58,296 | ₩58,658 | ₩58,115 | ₩58,272 | -0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩57,840 | ₩58,538 | ₩57,414 | ₩58,524 | +1.18% | 1.3만 |
|---|
| 2026.05.27 | ₩58,658 | ₩58,739 | ₩57,921 | ₩58,253 | -0.69% | 5만 |
|---|
| 2026.05.26 | ₩57,438 | ₩58,162 | ₩57,438 | ₩58,157 | +1.25% | 1.4만 |
|---|
| 2026.05.22 | ₩56,200 | ₩56,633 | ₩55,923 | ₩56,128 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩55,527 | ₩56,426 | ₩55,527 | ₩56,299 | +1.39% | 7.1천 |
|---|
| 2026.05.20 | ₩54,836 | ₩55,896 | ₩54,836 | ₩55,846 | +1.84% | 1.5만 |
|---|
| 2026.05.19 | ₩54,300 | ₩55,145 | ₩53,924 | ₩54,619 | +0.59% | 1.2만 |
|---|
| 2026.05.18 | ₩55,815 | ₩55,856 | ₩54,850 | ₩55,333 | -0.86% | 2.4만 |
|---|
| 2026.05.15 | ₩55,493 | ₩55,561 | ₩54,917 | ₩55,286 | -0.37% | 2만 |
|---|
| 2026.05.14 | ₩56,995 | ₩57,485 | ₩56,995 | ₩57,398 | +0.71% | 9.7천 |
|---|
| 2026.05.13 | ₩56,513 | ₩57,364 | ₩56,493 | ₩57,207 | +1.23% | 7.4천 |
|---|
| 2026.05.12 | ₩56,714 | ₩56,714 | ₩55,279 | ₩56,144 | -1.00% | 2.6만 |
|---|
| 2026.05.11 | ₩58,042 | ₩58,296 | ₩57,941 | ₩58,149 | +0.18% | 2.1만 |
|---|
| 2026.05.08 | ₩57,572 | ₩58,109 | ₩57,476 | ₩57,974 | +0.70% | 3.1만 |
|---|
| 2026.05.07 | ₩57,639 | ₩57,639 | ₩56,674 | ₩56,801 | -1.45% | 2.9만 |
|---|
| 2026.05.06 | ₩56,633 | ₩57,438 | ₩56,633 | ₩57,371 | +1.30% | 1.9만 |
|---|
| 2026.05.05 | ₩55,038 | ₩55,654 | ₩55,017 | ₩55,428 | +0.71% | 1.5만 |
|---|
| 2026.05.04 | ₩54,555 | ₩54,863 | ₩54,072 | ₩54,213 | -0.63% | 8천 |
|---|
| 2026.05.01 | ₩53,938 | ₩54,555 | ₩53,938 | ₩54,159 | +0.41% | 1.2만 |
|---|
| 2026.04.30 | ₩53,120 | ₩53,938 | ₩53,120 | ₩53,924 | +1.51% | 5.4천 |
|---|
| 2026.04.29 | ₩53,106 | ₩53,106 | ₩52,704 | ₩52,723 | -0.72% | 4.9천 |
|---|
| 2026.04.28 | ₩52,530 | ₩52,919 | ₩52,530 | ₩52,892 | +0.69% | 2.1만 |
|---|
| 2026.04.27 | ₩53,696 | ₩53,696 | ₩53,308 | ₩53,412 | -0.53% | 9.7천 |
|---|
| 2026.04.24 | ₩52,999 | ₩53,522 | ₩52,999 | ₩53,495 | +0.94% | 5천 |
|---|
| 2026.04.23 | ₩52,610 | ₩52,852 | ₩51,987 | ₩52,284 | -0.62% | 9천 |
|---|
| 2026.04.22 | ₩52,731 | ₩53,214 | ₩52,731 | ₩53,181 | +0.85% | 5.5천 |
|---|
| 2026.04.21 | ₩53,200 | ₩53,227 | ₩52,216 | ₩52,216 | -1.85% | 8.5천 |
|---|
| 2026.04.20 | ₩53,106 | ₩53,133 | ₩52,919 | ₩53,039 | -0.13% | 1.1만 |
|---|
| 2026.04.17 | ₩53,422 | ₩53,958 | ₩53,415 | ₩53,482 | +0.11% | 2만 |
|---|
| 2026.04.16 | ₩52,731 | ₩52,959 | ₩52,409 | ₩52,637 | -0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩52,329 | ₩52,436 | ₩52,141 | ₩52,366 | +0.07% | 5천 |
|---|
| 2026.04.14 | ₩51,966 | ₩52,355 | ₩51,738 | ₩52,290 | +0.62% | 8.1천 |
|---|
| 2026.04.13 | ₩50,444 | ₩51,363 | ₩50,444 | ₩51,336 | +1.77% | 1.5만 |
|---|
| 2026.04.10 | ₩50,746 | ₩50,853 | ₩50,558 | ₩50,625 | -0.24% | 1.3만 |
|---|
| 2026.04.09 | ₩50,102 | ₩50,596 | ₩49,861 | ₩50,462 | +0.72% | 8.8천 |
|---|
| 2026.04.08 | ₩50,733 | ₩50,733 | ₩50,009 | ₩50,518 | -0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩47,501 | ₩48,010 | ₩47,112 | ₩48,010 | +1.07% | 4.6천 |
|---|
| 2026.04.06 | ₩47,648 | ₩47,890 | ₩47,541 | ₩47,782 | +0.28% | 1만 |
|---|
| 2026.04.02 | ₩46,388 | ₩47,514 | ₩46,341 | ₩47,326 | +2.02% | 5.8천 |
|---|
| 2026.04.01 | ₩47,729 | ₩48,071 | ₩47,487 | ₩47,782 | +0.11% | 2.7만 |
|---|
| 2026.03.31 | ₩45,865 | ₩47,407 | ₩45,865 | ₩47,407 | +3.36% | 7만 |
|---|
| 2026.03.30 | ₩46,119 | ₩46,119 | ₩45,275 | ₩45,395 | -1.57% | 1.4만 |
|---|
| 2026.03.27 | ₩46,052 | ₩46,181 | ₩45,704 | ₩45,945 | -0.23% | 1.6만 |
|---|
| 2026.03.26 | ₩46,951 | ₩47,045 | ₩46,119 | ₩46,227 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩47,809 | ₩48,037 | ₩47,702 | ₩47,817 | +0.02% | 4천 |
|---|
| 2026.03.24 | ₩46,750 | ₩47,554 | ₩46,750 | ₩47,313 | +1.20% | 1만 |
|---|
| 2026.03.23 | ₩47,608 | ₩48,285 | ₩47,447 | ₩48,010 | +0.85% | 2.4만 |
|---|
| 2026.03.20 | ₩47,568 | ₩47,568 | ₩46,186 | ₩46,186 | -2.90% | 5.8천 |
|---|
| 2026.03.19 | ₩47,065 | ₩48,144 | ₩47,065 | ₩47,983 | +1.95% | 1.2만 |
|---|
| 2026.03.18 | ₩48,828 | ₩48,828 | ₩48,138 | ₩48,144 | -1.40% | 1.1만 |
|---|
| 2026.03.17 | ₩49,097 | ₩49,392 | ₩48,956 | ₩49,204 | +0.22% | 2.3만 |
|---|
| 2026.03.16 | ₩48,413 | ₩48,949 | ₩48,413 | ₩48,815 | +0.83% | 3만 |
|---|
| 2026.03.13 | ₩47,930 | ₩48,279 | ₩47,125 | ₩47,246 | -1.43% | 3.3만 |
|---|
| 2026.03.12 | ₩48,426 | ₩48,426 | ₩47,393 | ₩47,528 | -1.86% | 12.1만 |
|---|
| 2026.03.11 | ₩49,016 | ₩49,271 | ₩48,694 | ₩49,056 | +0.08% | 3.7천 |
|---|
| 2026.03.10 | ₩48,775 | ₩49,767 | ₩48,667 | ₩49,070 | +0.60% | 9.9천 |
|---|
| 2026.03.09 | ₩46,857 | ₩48,681 | ₩46,726 | ₩48,681 | +3.89% | 2.5만 |
|---|
| 2026.03.06 | ₩47,259 | ₩47,914 | ₩47,246 | ₩47,407 | +0.31% | 1.9만 |
|---|
| 2026.03.05 | ₩48,533 | ₩48,748 | ₩47,380 | ₩48,131 | -0.83% | 2.6만 |
|---|
| 2026.03.04 | ₩48,795 | ₩49,821 | ₩48,587 | ₩49,392 | +1.22% | 1.3만 |
|---|
| 2026.03.03 | ₩48,748 | ₩49,030 | ₩47,346 | ₩48,708 | -0.08% | 3.7만 |
|---|
| 2026.03.02 | ₩50,867 | ₩51,658 | ₩50,840 | ₩51,497 | +1.24% | 3.9만 |
|---|
| 2026.02.27 | ₩51,765 | ₩52,127 | ₩51,591 | ₩52,127 | +0.70% | 2.3만 |
|---|
| 2026.02.26 | ₩52,704 | ₩52,704 | ₩51,705 | ₩52,329 | -0.71% | 3.6만 |
|---|
| 2026.02.25 | ₩52,530 | ₩52,691 | ₩52,449 | ₩52,650 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩51,631 | ₩52,302 | ₩51,618 | ₩52,302 | +1.30% | 4.2만 |
|---|
| 2026.02.23 | ₩51,953 | ₩51,953 | ₩51,249 | ₩51,376 | -1.11% | 4.2만 |
|---|
| 2026.02.20 | ₩50,652 | ₩51,846 | ₩50,652 | ₩51,839 | +2.34% | 3.7만 |
|---|
| 2026.02.19 | ₩50,518 | ₩50,759 | ₩50,424 | ₩50,759 | +0.48% | 1.9만 |
|---|
| 2026.02.18 | ₩50,773 | ₩51,256 | ₩50,749 | ₩51,055 | +0.55% | 3.7만 |
|---|
| 2026.02.17 | ₩50,666 | ₩50,679 | ₩49,968 | ₩50,532 | -0.26% | 2.4만 |
|---|
| 2026.02.13 | ₩50,491 | ₩50,827 | ₩49,954 | ₩50,827 | +0.66% | 1.9만 |
|---|
| 2026.02.12 | ₩51,658 | ₩51,658 | ₩50,505 | ₩50,679 | -1.90% | 3.9만 |
|---|
| 2026.02.11 | ₩50,786 | ₩51,135 | ₩50,464 | ₩51,135 | +0.69% | 1.8만 |
|---|
| 2026.02.10 | ₩50,478 | ₩50,585 | ₩50,336 | ₩50,451 | -0.05% | 3.6만 |
|---|
| 2026.02.09 | ₩49,995 | ₩50,384 | ₩49,740 | ₩50,371 | +0.75% | 2.5만 |
|---|
| 2026.02.06 | ₩49,097 | ₩50,102 | ₩49,097 | ₩49,995 | +1.83% | 3.8만 |
|---|
| 2026.02.05 | ₩48,600 | ₩48,788 | ₩48,279 | ₩48,547 | -0.11% | 1.3만 |
|---|
| 2026.02.04 | ₩49,781 | ₩49,781 | ₩48,574 | ₩48,922 | -1.72% | 2.9만 |
|---|
| 2026.02.03 | ₩49,767 | ₩49,888 | ₩49,137 | ₩49,566 | -0.40% | 2만 |
|---|
| 2026.02.02 | ₩48,560 | ₩49,271 | ₩48,560 | ₩49,231 | +1.38% | 2.3만 |
|---|
| 2026.01.30 | ₩50,223 | ₩50,223 | ₩48,835 | ₩49,030 | -2.38% | 2.6만 |
|---|
| 2026.01.29 | ₩50,505 | ₩50,532 | ₩49,418 | ₩50,156 | -0.69% | 1.4만 |
|---|
| 2026.01.28 | ₩50,518 | ₩50,585 | ₩50,088 | ₩50,585 | +0.13% | 2.4만 |
|---|
| 2026.01.27 | ₩49,834 | ₩50,102 | ₩49,645 | ₩50,076 | +0.48% | 3.4만 |
|---|
| 2026.01.26 | ₩48,989 | ₩49,056 | ₩48,795 | ₩48,962 | -0.05% | 1.8만 |
|---|
| 2026.01.23 | ₩48,453 | ₩48,936 | ₩48,299 | ₩48,922 | +0.97% | 1.6만 |
|---|
| 2026.01.22 | ₩48,413 | ₩48,828 | ₩48,332 | ₩48,413 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩47,896 | ₩48,211 | ₩47,843 | ₩48,126 | +0.48% | 1.4만 |
|---|
| 2026.01.20 | ₩47,581 | ₩47,688 | ₩47,277 | ₩47,474 | -0.23% | 3.3만 |
|---|
| 2026.01.16 | ₩48,104 | ₩48,104 | ₩47,688 | ₩47,916 | -0.39% | 3.4만 |
|---|
| 2026.01.15 | ₩48,064 | ₩48,869 | ₩47,849 | ₩48,869 | +1.67% | 5.1만 |
|---|
| 2026.01.14 | ₩48,936 | ₩48,936 | ₩47,487 | ₩47,656 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩48,051 | ₩48,051 | ₩47,440 | ₩47,568 | -1.00% | 3.3만 |
|---|
| 2026.01.12 | ₩47,246 | ₩48,024 | ₩47,246 | ₩47,970 | +1.53% | 2.5만 |
|---|
| 2026.01.09 | ₩47,042 | ₩47,313 | ₩47,018 | ₩47,313 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩47,085 | ₩47,179 | ₩46,951 | ₩47,179 | +0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩47,232 | ₩47,285 | ₩46,830 | ₩47,125 | -0.23% | 9.8만 |
|---|
| 2026.01.06 | ₩47,179 | ₩47,434 | ₩47,133 | ₩47,380 | +0.43% | 4.4만 |
|---|
| 2026.01.05 | ₩46,803 | ₩47,005 | ₩46,463 | ₩46,897 | +0.20% | 19.7만 |
|---|
| 2026.01.02 | ₩46,736 | ₩46,736 | ₩45,878 | ₩46,280 | -0.98% | 2.9만 |
|---|
| 2025.12.31 | ₩44,879 | ₩44,912 | ₩44,789 | ₩44,812 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩44,880 | ₩45,020 | ₩44,875 | ₩44,875 | -0.01% | 3천 |
|---|
| 2025.12.29 | ₩44,671 | ₩44,792 | ₩44,557 | ₩44,792 | +0.27% | 1.7만 |
|---|
| 2025.12.26 | ₩44,765 | ₩44,912 | ₩44,691 | ₩44,891 | +0.28% | 1.1만 |
|---|
| 2025.12.24 | ₩44,497 | ₩44,550 | ₩44,410 | ₩44,550 | +0.12% | 1.9만 |
|---|
| 2025.12.23 | ₩44,175 | ₩44,416 | ₩44,081 | ₩44,359 | +0.42% | 9.4천 |
|---|
| 2025.12.22 | ₩43,920 | ₩44,084 | ₩43,920 | ₩44,084 | +0.37% | 3.5천 |
|---|
| 2025.12.19 | ₩43,652 | ₩43,987 | ₩43,652 | ₩43,826 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩43,598 | ₩43,907 | ₩43,598 | ₩43,708 | +0.25% | 1.7만 |
|---|
| 2025.12.17 | ₩43,685 | ₩43,692 | ₩43,022 | ₩43,109 | -1.32% | 9.8천 |
|---|
| 2025.12.16 | ₩43,417 | ₩43,456 | ₩43,370 | ₩43,456 | +0.09% | 1.3천 |
|---|
| 2025.12.15 | ₩44,269 | ₩44,269 | ₩43,853 | ₩43,960 | -0.70% | 1.9만 |
|---|
| 2025.12.12 | ₩44,510 | ₩44,510 | ₩43,974 | ₩43,987 | -1.18% | 2.6만 |
|---|
| 2025.12.11 | ₩44,175 | ₩44,483 | ₩43,974 | ₩44,304 | +0.29% | 1.5만 |
|---|
| 2025.12.10 | ₩44,128 | ₩44,684 | ₩44,128 | ₩44,537 | +0.93% | 9.8천 |
|---|
| 2025.12.09 | ₩44,068 | ₩44,161 | ₩43,853 | ₩44,065 | -0.01% | 5.5천 |
|---|
| 2025.12.08 | ₩44,389 | ₩44,389 | ₩44,094 | ₩44,136 | -0.57% | 2.1천 |
|---|
| 2025.12.05 | ₩44,419 | ₩44,550 | ₩44,081 | ₩44,164 | -0.57% | 7.3천 |
|---|
| 2025.12.04 | ₩44,001 | ₩44,001 | ₩43,840 | ₩43,901 | -0.23% | 9.3천 |
|---|
| 2025.12.03 | ₩43,826 | ₩43,893 | ₩43,652 | ₩43,881 | +0.13% | 2천 |
|---|
| 2025.12.02 | ₩43,840 | ₩43,853 | ₩43,679 | ₩43,821 | -0.04% | 7.4천 |
|---|
| 2025.12.01 | ₩43,773 | ₩43,933 | ₩43,679 | ₩43,826 | +0.12% | 4.4천 |
|---|
| 2025.11.28 | ₩43,665 | ₩43,813 | ₩43,665 | ₩43,813 | +0.34% | 8.5천 |
|---|
| 2025.11.26 | ₩43,652 | ₩43,786 | ₩43,545 | ₩43,699 | +0.11% | 1.2만 |
|---|
| 2025.11.25 | ₩43,115 | ₩43,349 | ₩42,914 | ₩43,349 | +0.54% | 4.8천 |
|---|
| 2025.11.24 | ₩42,954 | ₩43,148 | ₩42,948 | ₩43,148 | +0.45% | 3천 |
|---|
| 2025.11.21 | ₩42,673 | ₩42,767 | ₩42,257 | ₩42,650 | -0.05% | 4.5천 |
|---|
| 2025.11.20 | ₩43,947 | ₩43,947 | ₩42,672 | ₩42,672 | -2.90% | 8.9천 |
|---|
| 2025.11.19 | ₩43,397 | ₩43,558 | ₩43,317 | ₩43,393 | -0.01% | 3.5천 |
|---|
| 2025.11.18 | ₩43,464 | ₩43,705 | ₩43,317 | ₩43,530 | +0.15% | 3천 |
|---|
| 2025.11.17 | ₩44,215 | ₩44,223 | ₩43,727 | ₩43,727 | -1.10% | 5.6천 |
|---|
| 2025.11.14 | ₩43,826 | ₩44,510 | ₩43,826 | ₩44,239 | +0.94% | 4.4천 |
|---|
| 2025.11.13 | ₩44,939 | ₩45,020 | ₩44,255 | ₩44,282 | -1.46% | 1.6만 |
|---|
| 2025.11.12 | ₩44,599 | ₩44,805 | ₩44,599 | ₩44,769 | +0.38% | 9.7천 |
|---|
| 2025.11.11 | ₩44,676 | ₩44,845 | ₩44,642 | ₩44,742 | +0.15% | 9.4천 |
|---|
| 2025.11.10 | ₩44,671 | ₩44,792 | ₩44,475 | ₩44,778 | +0.24% | 8.1천 |
|---|
| 2025.11.07 | ₩43,759 | ₩43,954 | ₩43,424 | ₩43,954 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩44,510 | ₩44,537 | ₩43,920 | ₩44,092 | -0.94% | 3.5천 |
|---|
| 2025.11.05 | ₩43,987 | ₩44,474 | ₩43,987 | ₩44,474 | +1.11% | 6.4천 |
|---|
| 2025.11.04 | ₩44,214 | ₩44,325 | ₩44,019 | ₩44,019 | -0.44% | 2.6천 |
|---|
| 2025.11.03 | ₩44,899 | ₩44,965 | ₩44,738 | ₩44,865 | -0.07% | 7.4천 |
|---|
| 2025.10.31 | ₩44,524 | ₩44,671 | ₩44,443 | ₩44,522 | -0.00% | 6.7천 |
|---|
| 2025.10.30 | ₩44,765 | ₩44,819 | ₩44,564 | ₩44,564 | -0.45% | 5.1천 |
|---|
| 2025.10.29 | ₩45,234 | ₩45,342 | ₩45,111 | ₩45,124 | -0.24% | 2천 |
|---|
| 2025.10.28 | ₩44,617 | ₩44,886 | ₩44,564 | ₩44,811 | +0.43% | 7천 |
|---|
| 2025.10.27 | ₩45,033 | ₩45,033 | ₩44,658 | ₩44,896 | -0.30% | 1.1만 |
|---|
| 2025.10.24 | ₩44,188 | ₩44,376 | ₩44,188 | ₩44,349 | +0.36% | 6.8천 |
|---|
| 2025.10.23 | ₩43,692 | ₩44,001 | ₩43,665 | ₩43,899 | +0.47% | 4.5천 |
|---|
| 2025.10.22 | ₩43,571 | ₩43,773 | ₩43,330 | ₩43,692 | +0.28% | 7.9천 |
|---|
| 2025.10.21 | ₩43,826 | ₩43,826 | ₩43,632 | ₩43,632 | -0.44% | 8.7천 |
|---|
| 2025.10.20 | ₩43,799 | ₩44,081 | ₩43,799 | ₩43,984 | +0.42% | 1.1만 |
|---|
| 2025.10.17 | ₩43,075 | ₩43,435 | ₩43,075 | ₩43,410 | +0.78% | 700 |
|---|
| 2025.10.16 | ₩43,665 | ₩43,679 | ₩43,276 | ₩43,338 | -0.75% | 1.4만 |
|---|
| 2025.10.15 | ₩43,089 | ₩43,236 | ₩42,991 | ₩43,097 | +0.02% | 5.3천 |
|---|
| 2025.10.14 | ₩41,935 | ₩42,552 | ₩41,855 | ₩42,249 | +0.75% | 1.4천 |
|---|
| 2025.10.13 | ₩42,499 | ₩42,726 | ₩42,499 | ₩42,669 | +0.40% | 4.1천 |
|---|
| 2025.10.10 | ₩43,062 | ₩43,102 | ₩41,251 | ₩41,332 | -4.02% | 6.2천 |
|---|