시장 데이터를 불러오는 중
전체 종목
Fidelity Hedged Equity ETF 과거 주가
Fidelity Hedged Equity ETF · FHEQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Hedged Equity ETF · FHEQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,499 | ₩45,741 | ₩45,466 | ₩45,687 | +0.41% | 5.4만 |
| 2026.10.08 | ₩45,634 | ₩45,634 | ₩45,241 | ₩45,419 | -0.47% | 15.5만 |
| 2026.10.07 | ₩45,714 | ₩45,714 | ₩45,399 | ₩45,607 | -0.23% | 8.3만 |
| 2026.10.06 | ₩45,580 | ₩45,915 | ₩45,580 | ₩45,727 | +0.32% | 7만 |
| 2026.10.05 | ₩45,124 | ₩45,701 | ₩45,124 | ₩45,593 | +1.04% | 6.4만 |
| 2026.10.02 | ₩45,432 | ₩45,473 | ₩45,231 | ₩45,292 | -0.31% | 5.9만 |
| 2026.10.01 | ₩45,231 | ₩45,231 | ₩44,883 | ₩45,097 | -0.30% | 12.9만 |
| 2026.09.30 | ₩45,158 | ₩45,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,137 |
| -0.04% |
| 16.5만 |
| 2026.09.29 | ₩45,258 | ₩45,258 | ₩44,997 | ₩45,080 | -0.39% | 3.2만 |
|---|
| 2026.09.28 | ₩45,097 | ₩45,499 | ₩45,097 | ₩45,231 | +0.30% | 6.5만 |
|---|
| 2026.09.25 | ₩45,325 | ₩45,526 | ₩45,204 | ₩45,513 | +0.41% | 8.2만 |
|---|
| 2026.09.24 | ₩45,124 | ₩45,352 | ₩45,097 | ₩45,312 | +0.42% | 6.5만 |
|---|
| 2026.09.23 | ₩45,446 | ₩45,593 | ₩45,218 | ₩45,298 | -0.32% | 14만 |
|---|
| 2026.09.22 | ₩45,741 | ₩45,741 | ₩45,513 | ₩45,627 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩45,392 | ₩45,794 | ₩45,352 | ₩45,741 | +0.77% | 4.7만 |
|---|
| 2026.09.18 | ₩45,352 | ₩45,352 | ₩44,909 | ₩45,164 | -0.41% | 5.2만 |
|---|
| 2026.09.17 | ₩44,990 | ₩45,285 | ₩44,990 | ₩45,231 | +0.54% | 6.1만 |
|---|
| 2026.09.16 | ₩44,963 | ₩45,204 | ₩44,722 | ₩44,889 | -0.16% | 16.6만 |
|---|
| 2026.09.15 | ₩45,379 | ₩45,379 | ₩44,980 | ₩45,084 | -0.65% | 6만 |
|---|
| 2026.09.14 | ₩45,017 | ₩45,392 | ₩45,017 | ₩45,178 | +0.36% | 5.7만 |
|---|
| 2026.09.11 | ₩45,499 | ₩45,607 | ₩45,473 | ₩45,499 | 0.00% | 11.9만 |
|---|
| 2026.09.10 | ₩45,325 | ₩45,379 | ₩45,137 | ₩45,258 | -0.15% | 8.6만 |
|---|
| 2026.09.09 | ₩45,379 | ₩45,499 | ₩45,332 | ₩45,406 | +0.06% | 6.2만 |
|---|
| 2026.09.08 | ₩45,607 | ₩45,701 | ₩45,552 | ₩45,580 | -0.06% | 4.8만 |
|---|
| 2026.09.04 | ₩46,022 | ₩46,022 | ₩45,754 | ₩45,862 | -0.35% | 5.2만 |
|---|
| 2026.09.03 | ₩45,566 | ₩46,049 | ₩45,566 | ₩45,982 | +0.91% | 9.8만 |
|---|
| 2026.09.02 | ₩45,466 | ₩45,660 | ₩45,459 | ₩45,607 | +0.31% | 6만 |
|---|
| 2026.09.01 | ₩45,178 | ₩45,513 | ₩45,178 | ₩45,379 | +0.45% | 6.9만 |
|---|
| 2026.08.31 | ₩45,727 | ₩45,727 | ₩45,431 | ₩45,647 | -0.18% | 13만 |
|---|
| 2026.08.28 | ₩46,022 | ₩46,063 | ₩45,701 | ₩45,794 | -0.50% | 16.5만 |
|---|
| 2026.08.27 | ₩45,754 | ₩46,304 | ₩45,516 | ₩45,748 | -0.01% | 11.4만 |
|---|
| 2026.08.26 | ₩45,593 | ₩45,674 | ₩45,406 | ₩45,553 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩45,557 | ₩45,557 | ₩45,392 | ₩45,499 | -0.13% | 5.7만 |
|---|
| 2026.08.24 | ₩45,566 | ₩45,566 | ₩45,339 | ₩45,446 | -0.26% | 7.4만 |
|---|
| 2026.08.21 | ₩45,526 | ₩45,600 | ₩45,459 | ₩45,540 | +0.03% | 5만 |
|---|
| 2026.08.20 | ₩45,526 | ₩45,701 | ₩45,380 | ₩45,380 | -0.32% | 3.3만 |
|---|
| 2026.08.19 | ₩45,862 | ₩45,955 | ₩45,760 | ₩45,768 | -0.20% | 4.2만 |
|---|
| 2026.08.18 | ₩46,022 | ₩46,022 | ₩45,778 | ₩45,862 | -0.35% | 3.8만 |
|---|
| 2026.08.17 | ₩46,398 | ₩46,398 | ₩46,096 | ₩46,103 | -0.64% | 4.6만 |
|---|
| 2026.08.14 | ₩46,237 | ₩46,344 | ₩46,224 | ₩46,331 | +0.20% | 5.5만 |
|---|
| 2026.08.13 | ₩46,150 | ₩46,371 | ₩46,143 | ₩46,358 | +0.45% | 3.8만 |
|---|
| 2026.08.12 | ₩45,996 | ₩46,063 | ₩45,915 | ₩45,984 | -0.03% | 6만 |
|---|
| 2026.08.11 | ₩45,996 | ₩46,197 | ₩45,835 | ₩45,835 | -0.35% | 9.4만 |
|---|
| 2026.08.10 | ₩46,331 | ₩46,331 | ₩46,089 | ₩46,116 | -0.46% | 6만 |
|---|
| 2026.08.07 | ₩46,049 | ₩46,183 | ₩46,009 | ₩46,170 | +0.26% | 4.9만 |
|---|
| 2026.08.06 | ₩45,982 | ₩46,049 | ₩45,821 | ₩45,875 | -0.23% | 2.8만 |
|---|
| 2026.08.05 | ₩46,384 | ₩46,384 | ₩45,929 | ₩45,929 | -0.98% | 3.6만 |
|---|
| 2026.08.04 | ₩45,325 | ₩46,157 | ₩45,325 | ₩46,076 | +1.66% | 6.7만 |
|---|
| 2026.08.03 | ₩45,044 | ₩45,432 | ₩44,970 | ₩45,419 | +0.83% | 10.2만 |
|---|
| 2026.07.31 | ₩44,561 | ₩44,950 | ₩44,453 | ₩44,854 | +0.66% | 28.8만 |
|---|
| 2026.07.30 | ₩44,427 | ₩44,588 | ₩44,185 | ₩44,547 | +0.27% | 6만 |
|---|
| 2026.07.29 | ₩44,655 | ₩44,655 | ₩43,971 | ₩44,024 | -1.41% | 3.2만 |
|---|
| 2026.07.28 | ₩44,507 | ₩44,507 | ₩44,132 | ₩44,440 | -0.15% | 6.1만 |
|---|
| 2026.07.27 | ₩44,547 | ₩44,614 | ₩44,185 | ₩44,279 | -0.60% | 5만 |
|---|
| 2026.07.24 | ₩44,453 | ₩44,541 | ₩44,252 | ₩44,373 | -0.18% | 4.8만 |
|---|
| 2026.07.23 | ₩44,453 | ₩44,453 | ₩44,158 | ₩44,306 | -0.33% | 10만 |
|---|
| 2026.07.22 | ₩44,614 | ₩44,842 | ₩44,614 | ₩44,715 | +0.23% | 11.2만 |
|---|
| 2026.07.21 | ₩44,588 | ₩44,802 | ₩44,574 | ₩44,778 | +0.43% | 20만 |
|---|
| 2026.07.20 | ₩44,467 | ₩44,762 | ₩44,413 | ₩44,413 | -0.12% | 5.3만 |
|---|
| 2026.07.17 | ₩44,279 | ₩44,641 | ₩44,279 | ₩44,480 | +0.45% | 2.8만 |
|---|
| 2026.07.16 | ₩45,057 | ₩45,057 | ₩44,641 | ₩44,762 | -0.65% | 3.7만 |
|---|
| 2026.07.15 | ₩44,909 | ₩45,044 | ₩44,789 | ₩45,044 | +0.30% | 6.3만 |
|---|
| 2026.07.14 | ₩44,842 | ₩44,883 | ₩44,708 | ₩44,829 | -0.03% | 3.8만 |
|---|
| 2026.07.13 | ₩44,547 | ₩44,829 | ₩44,547 | ₩44,628 | +0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩44,909 | ₩44,923 | ₩44,655 | ₩44,909 | 0.00% | 7.1만 |
|---|
| 2026.07.09 | ₩44,547 | ₩44,749 | ₩44,400 | ₩44,749 | +0.45% | 4.1만 |
|---|
| 2026.07.08 | ₩44,165 | ₩44,421 | ₩44,085 | ₩44,400 | +0.53% | 8만 |
|---|
| 2026.07.07 | ₩44,655 | ₩44,655 | ₩44,327 | ₩44,453 | -0.45% | 4.5만 |
|---|
| 2026.07.06 | ₩44,588 | ₩44,681 | ₩44,380 | ₩44,628 | +0.09% | 7.7만 |
|---|
| 2026.07.02 | ₩44,480 | ₩44,480 | ₩43,971 | ₩44,306 | -0.39% | 3.8만 |
|---|
| 2026.07.01 | ₩44,065 | ₩44,373 | ₩44,051 | ₩44,279 | +0.49% | 8.4만 |
|---|
| 2026.06.30 | ₩43,964 | ₩44,226 | ₩43,944 | ₩44,158 | +0.44% | 6.9만 |
|---|
| 2026.06.29 | ₩43,904 | ₩44,038 | ₩43,729 | ₩43,944 | +0.09% | 3.3만 |
|---|
| 2026.06.26 | ₩43,314 | ₩43,708 | ₩43,314 | ₩43,461 | +0.34% | 5.3만 |
|---|
| 2026.06.25 | ₩43,984 | ₩43,998 | ₩43,528 | ₩43,542 | -1.01% | 10.2만 |
|---|
| 2026.06.24 | ₩43,984 | ₩44,172 | ₩43,662 | ₩43,770 | -0.49% | 3.5만 |
|---|
| 2026.06.23 | ₩43,957 | ₩44,172 | ₩43,850 | ₩43,890 | -0.15% | 4.1만 |
|---|
| 2026.06.22 | ₩44,735 | ₩44,735 | ₩44,279 | ₩44,400 | -0.75% | 3.5만 |
|---|
| 2026.06.18 | ₩44,789 | ₩44,789 | ₩44,386 | ₩44,521 | -0.60% | 2.9만 |
|---|
| 2026.06.17 | ₩44,588 | ₩44,889 | ₩44,091 | ₩44,199 | -0.87% | 6만 |
|---|
| 2026.06.16 | ₩44,547 | ₩44,802 | ₩44,534 | ₩44,534 | -0.03% | 6.8만 |
|---|
| 2026.06.15 | ₩44,494 | ₩44,869 | ₩44,494 | ₩44,762 | +0.60% | 2.9만 |
|---|
| 2026.06.12 | ₩44,199 | ₩44,199 | ₩43,837 | ₩44,105 | -0.21% | 6.4만 |
|---|
| 2026.06.11 | ₩43,729 | ₩44,024 | ₩43,273 | ₩43,877 | +0.34% | 98.6만 |
|---|
| 2026.06.10 | ₩43,971 | ₩43,998 | ₩43,347 | ₩43,381 | -1.34% | 6.3만 |
|---|
| 2026.06.09 | ₩44,293 | ₩44,293 | ₩43,300 | ₩44,011 | -0.64% | 4.1만 |
|---|
| 2026.06.08 | ₩44,145 | ₩44,453 | ₩44,051 | ₩44,105 | -0.09% | 3.3만 |
|---|
| 2026.06.05 | ₩44,735 | ₩44,735 | ₩43,984 | ₩44,051 | -1.53% | 32.2만 |
|---|
| 2026.06.04 | ₩44,869 | ₩45,137 | ₩44,749 | ₩45,084 | +0.48% | 17.1만 |
|---|
| 2026.06.03 | ₩45,191 | ₩45,191 | ₩44,950 | ₩44,963 | -0.50% | 3.5만 |
|---|
| 2026.06.02 | ₩45,017 | ₩45,265 | ₩45,017 | ₩45,231 | +0.48% | 3.2만 |
|---|
| 2026.06.01 | ₩44,990 | ₩45,285 | ₩44,923 | ₩45,198 | +0.46% | 6.8만 |
|---|
| 2026.05.29 | ₩44,695 | ₩45,124 | ₩44,695 | ₩44,963 | +0.60% | 3.6만 |
|---|
| 2026.05.28 | ₩44,681 | ₩44,950 | ₩44,628 | ₩44,842 | +0.36% | 5만 |
|---|
| 2026.05.27 | ₩44,715 | ₩44,789 | ₩44,588 | ₩44,749 | +0.07% | 3만 |
|---|
| 2026.05.26 | ₩44,635 | ₩44,829 | ₩44,602 | ₩44,681 | +0.11% | 5.8만 |
|---|
| 2026.05.22 | ₩44,588 | ₩44,588 | ₩44,427 | ₩44,494 | -0.21% | 2.2만 |
|---|
| 2026.05.21 | ₩44,105 | ₩44,360 | ₩43,971 | ₩44,306 | +0.46% | 8.3만 |
|---|
| 2026.05.20 | ₩44,038 | ₩44,279 | ₩43,917 | ₩44,266 | +0.52% | 12.5만 |
|---|
| 2026.05.19 | ₩43,837 | ₩44,051 | ₩43,723 | ₩43,837 | 0.00% | 3.4만 |
|---|
| 2026.05.18 | ₩44,252 | ₩44,264 | ₩43,870 | ₩44,058 | -0.44% | 4.5만 |
|---|
| 2026.05.15 | ₩44,494 | ₩44,923 | ₩44,091 | ₩44,212 | -0.63% | 7만 |
|---|
| 2026.05.14 | ₩44,266 | ₩44,749 | ₩44,266 | ₩44,601 | +0.76% | 5.9만 |
|---|
| 2026.05.13 | ₩44,004 | ₩44,413 | ₩44,004 | ₩44,293 | +0.66% | 5.2만 |
|---|
| 2026.05.12 | ₩43,837 | ₩44,078 | ₩43,649 | ₩43,971 | +0.31% | 5.4만 |
|---|
| 2026.05.11 | ₩43,837 | ₩44,239 | ₩43,837 | ₩44,065 | +0.52% | 11.4만 |
|---|
| 2026.05.08 | ₩43,729 | ₩44,038 | ₩43,729 | ₩43,931 | +0.46% | 5.3만 |
|---|
| 2026.05.07 | ₩43,917 | ₩43,957 | ₩43,568 | ₩43,729 | -0.43% | 9.1만 |
|---|
| 2026.05.06 | ₩43,475 | ₩43,857 | ₩43,475 | ₩43,857 | +0.88% | 7만 |
|---|
| 2026.05.05 | ₩43,086 | ₩43,421 | ₩43,086 | ₩43,367 | +0.65% | 4.5만 |
|---|
| 2026.05.04 | ₩43,166 | ₩43,166 | ₩42,791 | ₩42,992 | -0.40% | 8.4만 |
|---|
| 2026.05.01 | ₩43,086 | ₩43,267 | ₩43,059 | ₩43,099 | +0.03% | 4.7만 |
|---|
| 2026.04.30 | ₩42,817 | ₩43,220 | ₩42,435 | ₩42,938 | +0.28% | 9.8만 |
|---|
| 2026.04.29 | ₩42,429 | ₩42,576 | ₩42,415 | ₩42,522 | +0.22% | 30.6만 |
|---|
| 2026.04.28 | ₩42,657 | ₩42,657 | ₩42,388 | ₩42,576 | -0.19% | 5.8만 |
|---|
| 2026.04.27 | ₩42,683 | ₩42,724 | ₩42,549 | ₩42,724 | +0.09% | 2.7만 |
|---|
| 2026.04.24 | ₩42,643 | ₩42,643 | ₩42,315 | ₩42,590 | -0.13% | 4.3만 |
|---|
| 2026.04.23 | ₩42,147 | ₩42,536 | ₩42,120 | ₩42,227 | +0.19% | 6.2만 |
|---|
| 2026.04.22 | ₩42,341 | ₩42,469 | ₩42,321 | ₩42,469 | +0.30% | 2.1만 |
|---|
| 2026.04.21 | ₩42,201 | ₩42,469 | ₩42,107 | ₩42,107 | -0.22% | 3.9만 |
|---|
| 2026.04.20 | ₩42,375 | ₩42,415 | ₩42,261 | ₩42,301 | -0.17% | 2.1만 |
|---|
| 2026.04.17 | ₩42,308 | ₩42,522 | ₩42,201 | ₩42,429 | +0.29% | 6.4만 |
|---|
| 2026.04.16 | ₩41,932 | ₩42,026 | ₩41,812 | ₩41,932 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩41,651 | ₩41,973 | ₩41,624 | ₩41,959 | +0.74% | 4만 |
|---|
| 2026.04.14 | ₩41,329 | ₩41,611 | ₩41,253 | ₩41,611 | +0.68% | 15.2만 |
|---|
| 2026.04.13 | ₩40,256 | ₩41,181 | ₩40,256 | ₩41,141 | +2.20% | 4.9만 |
|---|
| 2026.04.10 | ₩40,873 | ₩40,913 | ₩40,766 | ₩40,793 | -0.20% | 16.7만 |
|---|
| 2026.04.09 | ₩40,591 | ₩40,868 | ₩40,511 | ₩40,860 | +0.66% | 5.3만 |
|---|
| 2026.04.08 | ₩40,565 | ₩40,645 | ₩40,431 | ₩40,598 | +0.08% | 10.6만 |
|---|
| 2026.04.07 | ₩39,532 | ₩39,827 | ₩39,505 | ₩39,827 | +0.75% | 3.9만 |
|---|
| 2026.04.06 | ₩39,841 | ₩39,841 | ₩39,626 | ₩39,787 | -0.13% | 57.4만 |
|---|
| 2026.04.02 | ₩39,197 | ₩39,617 | ₩39,197 | ₩39,599 | +1.03% | 7만 |
|---|
| 2026.04.01 | ₩39,747 | ₩39,780 | ₩39,572 | ₩39,653 | -0.24% | 275.1만 |
|---|
| 2026.03.31 | ₩39,210 | ₩39,452 | ₩39,009 | ₩39,452 | +0.62% | 6.1만 |
|---|
| 2026.03.30 | ₩39,049 | ₩39,049 | ₩38,674 | ₩38,781 | -0.69% | 7만 |
|---|
| 2026.03.27 | ₩39,224 | ₩39,224 | ₩38,955 | ₩38,982 | -0.62% | 10.2만 |
|---|
| 2026.03.26 | ₩39,626 | ₩39,680 | ₩39,271 | ₩39,277 | -0.88% | 6.7만 |
|---|
| 2026.03.25 | ₩39,874 | ₩39,874 | ₩39,680 | ₩39,706 | -0.42% | 2.4만 |
|---|
| 2026.03.24 | ₩39,626 | ₩39,720 | ₩39,452 | ₩39,653 | +0.07% | 4.2만 |
|---|
| 2026.03.23 | ₩39,908 | ₩39,945 | ₩39,639 | ₩39,639 | -0.67% | 3.7만 |
|---|
| 2026.03.20 | ₩40,068 | ₩40,068 | ₩39,425 | ₩39,599 | -1.17% | 9.1만 |
|---|
| 2026.03.19 | ₩39,928 | ₩40,015 | ₩39,827 | ₩39,948 | +0.05% | 7.9만 |
|---|
| 2026.03.18 | ₩40,404 | ₩40,404 | ₩40,001 | ₩40,042 | -0.90% | 7.5만 |
|---|
| 2026.03.17 | ₩40,498 | ₩40,565 | ₩40,337 | ₩40,376 | -0.30% | 7.1만 |
|---|
| 2026.03.16 | ₩40,471 | ₩40,471 | ₩40,296 | ₩40,363 | -0.27% | 4.1만 |
|---|
| 2026.03.13 | ₩40,484 | ₩40,577 | ₩40,149 | ₩40,203 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩40,618 | ₩40,618 | ₩40,363 | ₩40,417 | -0.50% | 9.2만 |
|---|
| 2026.03.11 | ₩40,927 | ₩40,940 | ₩40,699 | ₩40,819 | -0.26% | 6.1만 |
|---|
| 2026.03.10 | ₩40,726 | ₩41,061 | ₩40,726 | ₩40,860 | +0.33% | 5.2만 |
|---|
| 2026.03.09 | ₩40,296 | ₩40,900 | ₩40,296 | ₩40,846 | +1.36% | 1.5만 |
|---|
| 2026.03.06 | ₩40,726 | ₩40,864 | ₩40,659 | ₩40,846 | +0.30% | 33만 |
|---|
| 2026.03.05 | ₩41,181 | ₩41,235 | ₩40,873 | ₩41,088 | -0.23% | 8.6만 |
|---|
| 2026.03.04 | ₩41,088 | ₩41,222 | ₩40,994 | ₩41,181 | +0.23% | 6만 |
|---|
| 2026.03.03 | ₩40,900 | ₩41,007 | ₩40,591 | ₩40,980 | +0.20% | 5.5만 |
|---|
| 2026.03.02 | ₩40,591 | ₩41,262 | ₩40,591 | ₩41,195 | +1.49% | 4.5만 |
|---|
| 2026.02.27 | ₩40,927 | ₩41,155 | ₩40,927 | ₩41,094 | +0.41% | 5만 |
|---|
| 2026.02.26 | ₩41,584 | ₩41,584 | ₩41,088 | ₩41,289 | -0.71% | 7.2만 |
|---|
| 2026.02.25 | ₩41,302 | ₩41,570 | ₩41,302 | ₩41,503 | +0.49% | 2.4만 |
|---|
| 2026.02.24 | ₩40,967 | ₩41,301 | ₩40,967 | ₩41,235 | +0.65% | 9.7만 |
|---|
| 2026.02.23 | ₩41,383 | ₩41,423 | ₩40,954 | ₩41,061 | -0.78% | 4.5만 |
|---|
| 2026.02.20 | ₩40,994 | ₩41,423 | ₩40,994 | ₩41,356 | +0.88% | 4.1만 |
|---|
| 2026.02.19 | ₩41,195 | ₩41,275 | ₩41,081 | ₩41,195 | 0.00% | 3.2만 |
|---|
| 2026.02.18 | ₩41,450 | ₩41,450 | ₩41,168 | ₩41,275 | -0.42% | 12.1만 |
|---|
| 2026.02.17 | ₩41,047 | ₩41,249 | ₩40,819 | ₩41,128 | +0.20% | 7.3만 |
|---|
| 2026.02.13 | ₩41,135 | ₩41,249 | ₩40,974 | ₩41,101 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩41,745 | ₩41,904 | ₩41,061 | ₩41,141 | -1.45% | 9.5만 |
|---|
| 2026.02.11 | ₩42,643 | ₩42,643 | ₩41,570 | ₩41,745 | -2.11% | 9.4만 |
|---|
| 2026.02.10 | ₩42,026 | ₩42,026 | ₩41,698 | ₩41,718 | -0.73% | 13.6만 |
|---|
| 2026.02.09 | ₩41,839 | ₩41,993 | ₩41,570 | ₩41,906 | +0.16% | 11.6만 |
|---|
| 2026.02.06 | ₩41,490 | ₩41,798 | ₩41,322 | ₩41,772 | +0.68% | 12.6만 |
|---|
| 2026.02.05 | ₩41,436 | ₩41,477 | ₩41,141 | ₩41,249 | -0.45% | 27.2만 |
|---|
| 2026.02.04 | ₩41,684 | ₩41,751 | ₩41,409 | ₩41,570 | -0.27% | 11.1만 |
|---|
| 2026.02.03 | ₩42,093 | ₩42,093 | ₩41,489 | ₩41,718 | -0.89% | 8.5만 |
|---|
| 2026.02.02 | ₩41,812 | ₩42,134 | ₩41,691 | ₩42,134 | +0.77% | 12.9만 |
|---|
| 2026.01.30 | ₩41,718 | ₩41,879 | ₩41,651 | ₩41,825 | +0.26% | 4.3만 |
|---|
| 2026.01.29 | ₩41,973 | ₩41,973 | ₩41,463 | ₩41,946 | -0.06% | 19.1만 |
|---|
| 2026.01.28 | ₩42,080 | ₩42,080 | ₩41,785 | ₩41,865 | -0.51% | 8.3만 |
|---|
| 2026.01.27 | ₩41,584 | ₩41,879 | ₩41,584 | ₩41,865 | +0.68% | 15.1만 |
|---|
| 2026.01.26 | ₩41,503 | ₩41,691 | ₩41,447 | ₩41,651 | +0.36% | 5.9만 |
|---|
| 2026.01.23 | ₩41,329 | ₩41,490 | ₩41,329 | ₩41,430 | +0.24% | 5만 |
|---|
| 2026.01.22 | ₩41,651 | ₩41,651 | ₩41,342 | ₩41,436 | -0.52% | 4만 |
|---|
| 2026.01.21 | ₩41,208 | ₩41,396 | ₩40,980 | ₩41,275 | +0.16% | 31.9만 |
|---|
| 2026.01.20 | ₩40,913 | ₩41,250 | ₩40,900 | ₩40,994 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩41,932 | ₩41,932 | ₩41,435 | ₩41,530 | -0.96% | 14.6만 |
|---|
| 2026.01.15 | ₩41,597 | ₩41,704 | ₩41,490 | ₩41,523 | -0.18% | 10.9만 |
|---|
| 2026.01.14 | ₩41,812 | ₩41,812 | ₩41,342 | ₩41,530 | -0.67% | 3.2만 |
|---|
| 2026.01.13 | ₩42,026 | ₩42,026 | ₩41,624 | ₩41,758 | -0.64% | 6만 |
|---|
| 2026.01.12 | ₩41,798 | ₩41,946 | ₩41,664 | ₩41,906 | +0.26% | 5.9만 |
|---|
| 2026.01.09 | ₩41,839 | ₩41,959 | ₩41,691 | ₩41,906 | +0.16% | 8.3만 |
|---|
| 2026.01.08 | ₩41,839 | ₩41,839 | ₩41,679 | ₩41,772 | -0.16% | 3.7만 |
|---|
| 2026.01.07 | ₩41,946 | ₩42,107 | ₩41,772 | ₩41,852 | -0.22% | 72.5만 |
|---|
| 2026.01.06 | ₩41,718 | ₩41,919 | ₩41,588 | ₩41,906 | +0.45% | 24만 |
|---|
| 2026.01.05 | ₩41,637 | ₩41,718 | ₩41,611 | ₩41,637 | 0.00% | 7.5만 |
|---|
| 2026.01.02 | ₩41,704 | ₩41,704 | ₩41,302 | ₩41,463 | -0.58% | 2.9만 |
|---|
| 2025.12.31 | ₩41,892 | ₩41,892 | ₩41,450 | ₩41,450 | -1.06% | 14.4만 |
|---|
| 2025.12.30 | ₩41,852 | ₩41,852 | ₩41,663 | ₩41,704 | -0.35% | 3만 |
|---|
| 2025.12.29 | ₩41,879 | ₩41,879 | ₩41,664 | ₩41,758 | -0.29% | 3.3만 |
|---|
| 2025.12.26 | ₩41,731 | ₩41,919 | ₩41,731 | ₩41,906 | +0.42% | 3만 |
|---|
| 2025.12.24 | ₩41,919 | ₩41,959 | ₩41,792 | ₩41,959 | +0.10% | 2만 |
|---|
| 2025.12.23 | ₩41,671 | ₩41,973 | ₩41,604 | ₩41,812 | +0.34% | 6.8만 |
|---|
| 2025.12.22 | ₩41,624 | ₩41,651 | ₩41,530 | ₩41,611 | -0.03% | 7.7만 |
|---|
| 2025.12.19 | ₩41,383 | ₩41,489 | ₩41,262 | ₩41,463 | +0.19% | 6.3만 |
|---|
| 2025.12.18 | ₩41,369 | ₩41,383 | ₩41,108 | ₩41,235 | -0.32% | 25.9만 |
|---|
| 2025.12.17 | ₩41,503 | ₩41,503 | ₩40,954 | ₩41,168 | -0.81% | 8.9만 |
|---|
| 2025.12.16 | ₩41,269 | ₩41,409 | ₩41,128 | ₩41,316 | +0.11% | 14.9만 |
|---|
| 2025.12.15 | ₩41,544 | ₩41,624 | ₩41,349 | ₩41,389 | -0.37% | 9.3만 |
|---|
| 2025.12.12 | ₩41,959 | ₩41,959 | ₩41,389 | ₩41,517 | -1.05% | 329.2만 |
|---|
| 2025.12.11 | ₩41,671 | ₩42,026 | ₩41,611 | ₩42,013 | +0.82% | 3.5만 |
|---|
| 2025.12.10 | ₩41,691 | ₩41,879 | ₩41,503 | ₩41,852 | +0.39% | 25.1만 |
|---|
| 2025.12.09 | ₩41,557 | ₩41,684 | ₩41,517 | ₩41,566 | +0.02% | 7.4만 |
|---|
| 2025.12.08 | ₩41,758 | ₩41,758 | ₩41,537 | ₩41,691 | -0.16% | 9.3만 |
|---|
| 2025.12.05 | ₩41,758 | ₩41,852 | ₩41,683 | ₩41,758 | 0.00% | 77.1만 |
|---|
| 2025.12.04 | ₩41,839 | ₩41,865 | ₩41,517 | ₩41,664 | -0.42% | 5.6만 |
|---|
| 2025.12.03 | ₩41,530 | ₩41,745 | ₩41,401 | ₩41,745 | +0.52% | 10.3만 |
|---|
| 2025.12.02 | ₩41,544 | ₩41,597 | ₩41,383 | ₩41,409 | -0.32% | 9.5만 |
|---|
| 2025.12.01 | ₩41,155 | ₩41,523 | ₩41,155 | ₩41,369 | +0.52% | 1.8만 |
|---|
| 2025.11.28 | ₩41,396 | ₩41,637 | ₩41,383 | ₩41,637 | +0.58% | 6.8천 |
|---|
| 2025.11.26 | ₩41,235 | ₩41,503 | ₩41,235 | ₩41,436 | +0.49% | 2.3만 |
|---|
| 2025.11.25 | ₩40,900 | ₩41,208 | ₩40,605 | ₩41,181 | +0.69% | 6.2만 |
|---|
| 2025.11.24 | ₩40,484 | ₩40,885 | ₩40,484 | ₩40,833 | +0.86% | 3.1만 |
|---|
| 2025.11.21 | ₩40,216 | ₩40,620 | ₩40,169 | ₩40,404 | +0.47% | 2.6만 |
|---|
| 2025.11.20 | ₩41,007 | ₩41,168 | ₩40,176 | ₩40,189 | -1.99% | 9.3만 |
|---|
| 2025.11.19 | ₩40,752 | ₩40,819 | ₩40,484 | ₩40,672 | -0.20% | 4.8만 |
|---|
| 2025.11.18 | ₩40,873 | ₩40,873 | ₩40,457 | ₩40,632 | -0.59% | 9.3만 |
|---|
| 2025.11.17 | ₩41,168 | ₩41,235 | ₩40,689 | ₩40,833 | -0.81% | 9.6만 |
|---|
| 2025.11.14 | ₩40,994 | ₩41,342 | ₩40,860 | ₩41,168 | +0.43% | 6.5만 |
|---|
| 2025.11.13 | ₩41,758 | ₩41,758 | ₩41,131 | ₩41,235 | -1.25% | 7.2만 |
|---|
| 2025.11.12 | ₩42,013 | ₩42,013 | ₩41,611 | ₩41,932 | -0.19% | 3.5만 |
|---|
| 2025.11.11 | ₩41,664 | ₩41,983 | ₩41,470 | ₩41,704 | +0.10% | 10만 |
|---|
| 2025.11.10 | ₩41,369 | ₩41,611 | ₩41,240 | ₩41,580 | +0.51% | 6.9만 |
|---|
| 2025.11.07 | ₩41,088 | ₩41,088 | ₩40,625 | ₩41,007 | -0.20% | 20.5만 |
|---|
| 2025.11.06 | ₩41,544 | ₩41,544 | ₩41,007 | ₩41,061 | -1.16% | 7만 |
|---|
| 2025.11.05 | ₩41,396 | ₩41,678 | ₩41,336 | ₩41,477 | +0.19% | 11.4만 |
|---|
| 2025.11.04 | ₩41,383 | ₩41,624 | ₩41,342 | ₩41,369 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩42,080 | ₩42,080 | ₩41,651 | ₩41,812 | -0.64% | 11.3만 |
|---|
| 2025.10.31 | ₩41,832 | ₩41,852 | ₩41,554 | ₩41,718 | -0.27% | 40.9만 |
|---|
| 2025.10.30 | ₩41,825 | ₩41,852 | ₩41,570 | ₩41,584 | -0.58% | 11.1만 |
|---|
| 2025.10.29 | ₩42,134 | ₩42,134 | ₩41,785 | ₩41,973 | -0.38% | 11.9만 |
|---|
| 2025.10.28 | ₩41,959 | ₩42,093 | ₩41,825 | ₩41,999 | +0.10% | 15.4만 |
|---|
| 2025.10.27 | ₩41,611 | ₩41,879 | ₩41,611 | ₩41,879 | +0.64% | 5.2만 |
|---|
| 2025.10.24 | ₩41,181 | ₩41,517 | ₩41,181 | ₩41,383 | +0.49% | 6.7만 |
|---|
| 2025.10.23 | ₩41,101 | ₩41,141 | ₩40,954 | ₩41,088 | -0.03% | 6.2만 |
|---|
| 2025.10.22 | ₩41,181 | ₩41,181 | ₩40,739 | ₩40,886 | -0.72% | 6.5만 |
|---|
| 2025.10.21 | ₩41,275 | ₩41,275 | ₩41,061 | ₩41,202 | -0.18% | 11.1만 |
|---|
| 2025.10.20 | ₩41,101 | ₩41,202 | ₩40,987 | ₩41,141 | +0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩40,752 | ₩40,913 | ₩40,632 | ₩40,833 | +0.20% | 9.9만 |
|---|
| 2025.10.16 | ₩40,994 | ₩40,994 | ₩40,551 | ₩40,712 | -0.69% | 7만 |
|---|
| 2025.10.15 | ₩40,659 | ₩40,980 | ₩40,538 | ₩40,752 | +0.23% | 22.5만 |
|---|
| 2025.10.14 | ₩40,618 | ₩40,819 | ₩40,307 | ₩40,685 | +0.17% | 4.2만 |
|---|
| 2025.10.13 | ₩40,591 | ₩40,752 | ₩40,492 | ₩40,712 | +0.30% | 6.4만 |
|---|
| 2025.10.10 | ₩41,287 | ₩41,301 | ₩40,263 | ₩40,283 | -2.43% | 18.9만 |
|---|