시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Mid Cap Core ETF 과거 주가
Fidelity Enhanced Mid Cap Core ETF · FMDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Mid Cap Core ETF · FMDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,437 | ₩55,731 | ₩55,262 | ₩55,651 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,700 | ₩55,122 | ₩54,559 | ₩55,115 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,115 | ₩55,209 | ₩54,693 | ₩54,834 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,584 | ₩55,738 | ₩55,410 | ₩55,530 | -0.10% | 68.3만 |
| 2026.10.05 | ₩54,981 | ₩55,537 | ₩54,747 | ₩55,383 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,887 | ₩55,115 | ₩54,767 | ₩54,927 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,271 | ₩54,613 | ₩53,909 | ₩54,539 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,445 | ₩54,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,110 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,391 | ₩54,445 | ₩53,989 | ₩54,298 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,365 | ₩54,579 | ₩54,043 | ₩54,351 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,659 | ₩54,907 | ₩54,472 | ₩54,726 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,566 | ₩54,773 | ₩54,398 | ₩54,613 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,887 | ₩55,035 | ₩54,693 | ₩54,726 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,209 | ₩55,209 | ₩54,867 | ₩54,994 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,021 | ₩55,128 | ₩54,780 | ₩55,035 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩54,981 | ₩54,981 | ₩54,552 | ₩54,700 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,249 | ₩55,296 | ₩55,035 | ₩55,182 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,061 | ₩55,276 | ₩54,311 | ₩54,753 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,195 | ₩55,216 | ₩54,867 | ₩55,008 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,236 | ₩55,463 | ₩55,108 | ₩55,262 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,450 | ₩55,577 | ₩55,317 | ₩55,544 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,142 | ₩55,343 | ₩54,954 | ₩54,981 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,745 | ₩55,772 | ₩55,376 | ₩55,423 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,267 | ₩56,267 | ₩55,845 | ₩55,892 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,267 | ₩56,623 | ₩56,186 | ₩56,455 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,455 | ₩56,629 | ₩56,200 | ₩56,576 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,718 | ₩56,120 | ₩55,685 | ₩56,040 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,013 | ₩56,241 | ₩55,631 | ₩55,785 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,321 | ₩56,321 | ₩56,080 | ₩56,281 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,018 | ₩57,098 | ₩56,415 | ₩56,442 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,884 | ₩56,991 | ₩56,757 | ₩56,897 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,509 | ₩56,975 | ₩56,509 | ₩56,884 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,817 | ₩56,817 | ₩56,482 | ₩56,629 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,777 | ₩56,817 | ₩56,462 | ₩56,656 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,710 | ₩56,864 | ₩56,643 | ₩56,803 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,549 | ₩56,870 | ₩56,361 | ₩56,401 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,165 | ₩57,232 | ₩56,790 | ₩56,884 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,071 | ₩57,239 | ₩56,636 | ₩56,643 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,420 | ₩57,473 | ₩57,212 | ₩57,246 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,487 | ₩57,581 | ₩57,380 | ₩57,567 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,152 | ₩57,479 | ₩57,045 | ₩57,433 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩56,951 | ₩57,058 | ₩56,696 | ₩56,991 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,683 | ₩57,061 | ₩56,683 | ₩56,857 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,629 | ₩56,884 | ₩56,582 | ₩56,777 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,442 | ₩56,710 | ₩56,281 | ₩56,669 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,214 | ₩56,368 | ₩55,895 | ₩55,959 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,616 | ₩56,947 | ₩56,286 | ₩56,294 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,839 | ₩56,609 | ₩55,671 | ₩56,509 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,236 | ₩55,664 | ₩55,214 | ₩55,638 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,128 | ₩55,236 | ₩54,592 | ₩55,088 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,048 | ₩55,190 | ₩54,338 | ₩55,035 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,276 | ₩55,604 | ₩54,767 | ₩54,793 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,847 | ₩55,276 | ₩54,673 | ₩55,249 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,713 | ₩54,968 | ₩54,412 | ₩54,780 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,217 | ₩54,686 | ₩54,217 | ₩54,365 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,043 | ₩54,391 | ₩53,936 | ₩54,110 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,338 | ₩54,606 | ₩54,231 | ₩54,311 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,231 | ₩54,425 | ₩54,070 | ₩54,311 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,311 | ₩54,398 | ₩53,963 | ₩53,963 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩53,976 | ₩54,485 | ₩53,976 | ₩54,164 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,177 | ₩54,539 | ₩54,164 | ₩54,418 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,552 | ₩54,606 | ₩54,056 | ₩54,311 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,485 | ₩54,693 | ₩54,244 | ₩54,365 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,365 | ₩54,646 | ₩54,164 | ₩54,271 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,539 | ₩54,566 | ₩54,003 | ₩54,378 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,083 | ₩54,566 | ₩54,083 | ₩54,324 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,815 | ₩53,829 | ₩53,305 | ₩53,748 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,458 | ₩54,499 | ₩54,003 | ₩54,110 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,204 | ₩54,525 | ₩54,204 | ₩54,405 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,432 | ₩54,713 | ₩53,708 | ₩54,110 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,244 | ₩54,686 | ₩54,083 | ₩54,190 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,298 | ₩54,512 | ₩54,150 | ₩54,378 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,177 | ₩54,324 | ₩53,869 | ₩54,271 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩53,989 | ₩54,217 | ₩53,788 | ₩54,056 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,378 | ₩54,753 | ₩54,110 | ₩54,311 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,641 | ₩54,177 | ₩53,561 | ₩53,748 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,199 | ₩53,818 | ₩53,051 | ₩53,480 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,003 | ₩54,231 | ₩53,842 | ₩54,030 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,936 | ₩53,936 | ₩53,605 | ₩53,748 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,164 | ₩54,512 | ₩53,373 | ₩53,427 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,472 | ₩54,726 | ₩54,056 | ₩54,097 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,539 | ₩54,686 | ₩54,244 | ₩54,365 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,480 | ₩53,869 | ₩53,212 | ₩53,788 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,288 | ₩53,299 | ₩52,234 | ₩53,212 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,636 | ₩53,065 | ₩52,026 | ₩52,060 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩52,958 | ₩53,427 | ₩51,711 | ₩52,877 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩52,971 | ₩53,023 | ₩52,489 | ₩52,596 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,641 | ₩53,641 | ₩52,490 | ₩52,690 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,561 | ₩53,922 | ₩53,467 | ₩53,775 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,614 | ₩53,788 | ₩53,380 | ₩53,654 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,494 | ₩53,802 | ₩53,440 | ₩53,762 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,038 | ₩53,594 | ₩53,011 | ₩53,480 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,239 | ₩53,279 | ₩52,998 | ₩53,185 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,917 | ₩53,259 | ₩52,683 | ₩53,078 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,132 | ₩53,145 | ₩52,797 | ₩52,824 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,864 | ₩53,145 | ₩52,730 | ₩52,998 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,301 | ₩52,623 | ₩52,194 | ₩52,515 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,591 | ₩52,060 | ₩51,269 | ₩51,939 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,283 | ₩51,792 | ₩50,934 | ₩51,765 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,189 | ₩51,336 | ₩50,840 | ₩51,122 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,510 | ₩51,819 | ₩51,216 | ₩51,403 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,765 | ₩51,765 | ₩51,390 | ₩51,417 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,046 | ₩52,328 | ₩51,906 | ₩52,167 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,046 | ₩52,046 | ₩51,497 | ₩51,899 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩51,993 | ₩51,999 | ₩51,410 | ₩51,859 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,140 | ₩52,221 | ₩52,006 | ₩52,073 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,060 | ₩52,060 | ₩51,738 | ₩52,033 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,703 | ₩52,783 | ₩51,711 | ₩51,872 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,314 | ₩52,580 | ₩52,113 | ₩52,489 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,778 | ₩52,087 | ₩51,698 | ₩51,979 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,537 | ₩51,939 | ₩51,343 | ₩51,524 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,792 | ₩51,792 | ₩51,510 | ₩51,591 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,867 | ₩51,658 | ₩50,867 | ₩51,577 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,907 | ₩50,961 | ₩50,586 | ₩50,720 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,256 | ₩51,403 | ₩50,733 | ₩50,907 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,269 | ₩51,490 | ₩51,142 | ₩51,376 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,309 | ₩51,354 | ₩51,001 | ₩51,242 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,296 | ₩51,423 | ₩50,659 | ₩51,229 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩51,993 | ₩52,060 | ₩51,262 | ₩51,417 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,886 | ₩52,221 | ₩51,470 | ₩51,537 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,497 | ₩51,839 | ₩51,497 | ₩51,778 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,216 | ₩51,812 | ₩51,209 | ₩51,604 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,894 | ₩51,041 | ₩50,639 | ₩50,814 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,720 | ₩50,854 | ₩50,465 | ₩50,706 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,599 | ₩50,767 | ₩50,385 | ₩50,680 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,634 | ₩50,465 | ₩49,634 | ₩50,438 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,197 | ₩50,197 | ₩49,735 | ₩49,809 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,103 | ₩50,298 | ₩49,842 | ₩50,157 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,144 | ₩50,469 | ₩49,996 | ₩50,211 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,911 | ₩49,179 | ₩48,683 | ₩48,964 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,723 | ₩49,072 | ₩48,649 | ₩49,045 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩47,946 | ₩49,098 | ₩47,906 | ₩48,790 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,455 | ₩48,931 | ₩48,455 | ₩48,670 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,437 | ₩48,402 | ₩47,343 | ₩48,187 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,718 | ₩47,718 | ₩46,686 | ₩46,861 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,758 | ₩47,778 | ₩47,075 | ₩47,209 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,187 | ₩48,616 | ₩47,852 | ₩47,879 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,763 | ₩48,924 | ₩48,201 | ₩48,549 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,799 | ₩48,509 | ₩47,651 | ₩48,281 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,093 | ₩48,683 | ₩47,959 | ₩48,067 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,174 | ₩48,180 | ₩47,080 | ₩47,330 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,839 | ₩48,609 | ₩47,839 | ₩48,348 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,589 | ₩48,846 | ₩48,274 | ₩48,281 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,656 | ₩49,031 | ₩48,656 | ₩48,723 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,415 | ₩48,696 | ₩48,254 | ₩48,361 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,402 | ₩48,603 | ₩47,839 | ₩47,946 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,576 | ₩48,737 | ₩48,080 | ₩48,080 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,031 | ₩49,176 | ₩48,656 | ₩48,978 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,393 | ₩49,755 | ₩48,991 | ₩49,072 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,509 | ₩49,474 | ₩47,973 | ₩49,420 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,179 | ₩49,246 | ₩48,710 | ₩49,125 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,130 | ₩50,546 | ₩49,541 | ₩49,835 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,532 | ₩50,599 | ₩50,144 | ₩50,465 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,902 | ₩50,546 | ₩49,246 | ₩50,291 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,371 | ₩51,162 | ₩50,371 | ₩51,015 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,814 | ₩51,001 | ₩50,572 | ₩51,001 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,921 | ₩51,269 | ₩50,706 | ₩51,269 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,773 | ₩50,867 | ₩50,385 | ₩50,814 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,835 | ₩50,559 | ₩49,772 | ₩50,532 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,559 | ₩50,613 | ₩49,587 | ₩49,782 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,371 | ₩51,008 | ₩50,251 | ₩50,706 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,345 | ₩50,499 | ₩50,146 | ₩50,425 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,331 | ₩50,747 | ₩50,217 | ₩50,479 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,170 | ₩50,374 | ₩49,688 | ₩50,130 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,688 | ₩50,425 | ₩49,447 | ₩50,224 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,532 | ₩50,934 | ₩49,366 | ₩49,527 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,747 | ₩50,840 | ₩50,020 | ₩50,237 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,572 | ₩50,693 | ₩50,398 | ₩50,479 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,144 | ₩50,653 | ₩50,063 | ₩50,479 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,581 | ₩50,251 | ₩49,547 | ₩50,237 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,340 | ₩49,514 | ₩48,892 | ₩49,031 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,554 | ₩49,728 | ₩48,991 | ₩49,554 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,876 | ₩49,889 | ₩48,944 | ₩49,433 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,246 | ₩49,782 | ₩49,143 | ₩49,648 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,822 | ₩49,902 | ₩48,924 | ₩49,326 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,385 | ₩50,385 | ₩49,490 | ₩49,943 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,331 | ₩50,362 | ₩50,010 | ₩50,117 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,559 | ₩50,559 | ₩50,090 | ₩50,197 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,331 | ₩50,525 | ₩50,251 | ₩50,371 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,532 | ₩50,532 | ₩50,043 | ₩50,211 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,599 | ₩50,807 | ₩50,398 | ₩50,532 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩49,996 | ₩50,458 | ₩49,849 | ₩50,264 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,742 | ₩50,130 | ₩49,514 | ₩49,554 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,559 | ₩50,706 | ₩50,345 | ₩50,345 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,546 | ₩50,800 | ₩50,466 | ₩50,559 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,371 | ₩50,425 | ₩50,036 | ₩50,304 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,492 | ₩50,546 | ₩50,184 | ₩50,331 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩49,983 | ₩50,286 | ₩49,955 | ₩50,237 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,170 | ₩50,479 | ₩50,077 | ₩50,211 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,876 | ₩50,137 | ₩49,849 | ₩49,983 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,465 | ₩50,465 | ₩49,929 | ₩49,956 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,701 | ₩50,402 | ₩49,633 | ₩50,331 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,179 | ₩49,862 | ₩49,179 | ₩49,688 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,911 | ₩49,132 | ₩48,629 | ₩49,085 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,125 | ₩49,169 | ₩48,710 | ₩48,750 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,393 | ₩49,393 | ₩49,165 | ₩49,165 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,246 | ₩49,447 | ₩49,160 | ₩49,232 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,447 | ₩49,447 | ₩49,273 | ₩49,447 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,299 | ₩49,487 | ₩49,179 | ₩49,433 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,353 | ₩49,409 | ₩49,112 | ₩49,286 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,313 | ₩49,447 | ₩49,179 | ₩49,353 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,616 | ₩49,072 | ₩48,616 | ₩48,924 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,884 | ₩49,112 | ₩48,629 | ₩48,737 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,777 | ₩49,112 | ₩48,442 | ₩48,509 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,098 | ₩49,098 | ₩48,529 | ₩48,710 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,460 | ₩49,460 | ₩48,877 | ₩49,031 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,768 | ₩49,847 | ₩49,045 | ₩49,139 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,232 | ₩49,701 | ₩49,152 | ₩49,608 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,804 | ₩49,433 | ₩48,629 | ₩49,273 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,656 | ₩49,018 | ₩48,656 | ₩48,777 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩48,951 | ₩48,956 | ₩48,639 | ₩48,750 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,857 | ₩49,112 | ₩48,643 | ₩48,817 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,683 | ₩48,964 | ₩48,576 | ₩48,911 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,455 | ₩48,710 | ₩48,308 | ₩48,710 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,683 | ₩48,777 | ₩48,254 | ₩48,428 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,321 | ₩48,777 | ₩48,254 | ₩48,522 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,576 | ₩48,857 | ₩48,463 | ₩48,790 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,187 | ₩48,696 | ₩48,000 | ₩48,415 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,450 | ₩48,174 | ₩47,410 | ₩48,174 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩46,981 | ₩47,414 | ₩46,834 | ₩47,370 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,351 | ₩47,119 | ₩46,125 | ₩46,981 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,490 | ₩47,604 | ₩46,003 | ₩46,003 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,941 | ₩47,397 | ₩46,592 | ₩46,726 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,592 | ₩47,236 | ₩46,338 | ₩46,780 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,584 | ₩47,638 | ₩46,606 | ₩46,834 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,276 | ₩48,696 | ₩47,062 | ₩47,544 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,375 | ₩48,442 | ₩47,624 | ₩47,665 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,629 | ₩48,830 | ₩48,455 | ₩48,455 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,201 | ₩48,509 | ₩48,187 | ₩48,442 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,227 | ₩48,387 | ₩47,825 | ₩48,174 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,155 | ₩47,866 | ₩47,048 | ₩47,785 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,745 | ₩47,866 | ₩47,115 | ₩47,182 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,464 | ₩48,067 | ₩47,406 | ₩47,785 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,598 | ₩47,851 | ₩47,303 | ₩47,397 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩47,959 | ₩48,120 | ₩47,347 | ₩48,120 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,651 | ₩48,046 | ₩47,611 | ₩47,879 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,584 | ₩48,174 | ₩47,423 | ₩47,490 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,174 | ₩48,576 | ₩47,638 | ₩47,745 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,723 | ₩48,763 | ₩48,268 | ₩48,268 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,857 | ₩48,884 | ₩48,612 | ₩48,777 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,629 | ₩48,869 | ₩48,509 | ₩48,509 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,107 | ₩48,375 | ₩47,866 | ₩48,241 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,388 | ₩48,388 | ₩47,584 | ₩47,919 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,241 | ₩48,469 | ₩47,919 | ₩48,254 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,852 | ₩48,134 | ₩47,624 | ₩47,986 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,289 | ₩47,571 | ₩47,129 | ₩47,437 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,013 | ₩48,227 | ₩47,131 | ₩47,276 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,040 | ₩48,407 | ₩47,537 | ₩47,866 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,155 | ₩48,026 | ₩46,954 | ₩47,718 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,276 | ₩47,557 | ₩47,155 | ₩47,316 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,160 | ₩48,375 | ₩46,780 | ₩46,780 | -2.87% | 92.1만 |
|---|