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 | ₩55,500 | ₩55,795 | ₩55,325 | ₩55,714 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,762 | ₩55,184 | ₩54,621 | ₩55,178 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,178 | ₩55,271 | ₩54,755 | ₩54,896 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,647 | ₩55,801 | ₩55,473 | ₩55,593 | -0.10% | 68.3만 |
| 2026.10.05 | ₩55,043 | ₩55,600 | ₩54,809 | ₩55,446 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,949 | ₩55,178 | ₩54,829 | ₩54,990 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,332 | ₩54,674 | ₩53,970 | ₩54,601 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,507 | ₩54,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,171 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,453 | ₩54,507 | ₩54,051 | ₩54,359 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,426 | ₩54,641 | ₩54,104 | ₩54,413 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,721 | ₩54,970 | ₩54,534 | ₩54,788 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,628 | ₩54,835 | ₩54,460 | ₩54,674 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,949 | ₩55,097 | ₩54,755 | ₩54,788 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,271 | ₩55,271 | ₩54,929 | ₩55,057 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,084 | ₩55,191 | ₩54,842 | ₩55,097 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩55,043 | ₩55,043 | ₩54,614 | ₩54,762 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,312 | ₩55,359 | ₩55,097 | ₩55,245 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,124 | ₩55,339 | ₩54,373 | ₩54,815 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,258 | ₩55,278 | ₩54,929 | ₩55,070 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,298 | ₩55,526 | ₩55,171 | ₩55,325 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,513 | ₩55,640 | ₩55,380 | ₩55,607 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,204 | ₩55,406 | ₩55,017 | ₩55,043 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,808 | ₩55,835 | ₩55,439 | ₩55,486 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,331 | ₩56,331 | ₩55,909 | ₩55,956 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,331 | ₩56,687 | ₩56,249 | ₩56,519 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,519 | ₩56,693 | ₩56,264 | ₩56,640 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,781 | ₩56,184 | ₩55,748 | ₩56,103 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,076 | ₩56,304 | ₩55,694 | ₩55,848 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,385 | ₩56,385 | ₩56,143 | ₩56,345 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,083 | ₩57,163 | ₩56,479 | ₩56,506 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,948 | ₩57,056 | ₩56,821 | ₩56,962 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,573 | ₩57,040 | ₩56,573 | ₩56,948 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,881 | ₩56,881 | ₩56,546 | ₩56,693 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,841 | ₩56,881 | ₩56,526 | ₩56,720 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,774 | ₩56,928 | ₩56,707 | ₩56,868 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,613 | ₩56,935 | ₩56,425 | ₩56,465 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,230 | ₩57,297 | ₩56,854 | ₩56,948 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,136 | ₩57,304 | ₩56,700 | ₩56,707 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,485 | ₩57,539 | ₩57,277 | ₩57,311 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,552 | ₩57,646 | ₩57,445 | ₩57,633 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,217 | ₩57,544 | ₩57,109 | ₩57,498 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩57,015 | ₩57,123 | ₩56,761 | ₩57,056 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,747 | ₩57,125 | ₩56,747 | ₩56,922 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,693 | ₩56,948 | ₩56,647 | ₩56,841 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,506 | ₩56,774 | ₩56,345 | ₩56,734 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,278 | ₩56,432 | ₩55,958 | ₩56,023 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,680 | ₩57,011 | ₩56,350 | ₩56,358 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,902 | ₩56,673 | ₩55,734 | ₩56,573 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,298 | ₩55,728 | ₩55,277 | ₩55,701 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,191 | ₩55,298 | ₩54,654 | ₩55,151 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,110 | ₩55,253 | ₩54,399 | ₩55,097 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,339 | ₩55,667 | ₩54,829 | ₩54,856 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,909 | ₩55,339 | ₩54,735 | ₩55,312 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,775 | ₩55,030 | ₩54,473 | ₩54,842 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,279 | ₩54,748 | ₩54,279 | ₩54,426 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,104 | ₩54,453 | ₩53,997 | ₩54,171 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,399 | ₩54,668 | ₩54,292 | ₩54,373 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,292 | ₩54,487 | ₩54,131 | ₩54,373 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,373 | ₩54,460 | ₩54,024 | ₩54,024 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩54,037 | ₩54,547 | ₩54,037 | ₩54,225 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,238 | ₩54,601 | ₩54,225 | ₩54,480 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,614 | ₩54,668 | ₩54,118 | ₩54,373 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,547 | ₩54,755 | ₩54,306 | ₩54,426 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,426 | ₩54,708 | ₩54,225 | ₩54,332 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,601 | ₩54,628 | ₩54,064 | ₩54,440 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,145 | ₩54,628 | ₩54,145 | ₩54,386 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,876 | ₩53,890 | ₩53,365 | ₩53,809 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,520 | ₩54,560 | ₩54,064 | ₩54,171 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,265 | ₩54,587 | ₩54,265 | ₩54,467 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,493 | ₩54,775 | ₩53,769 | ₩54,171 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,306 | ₩54,748 | ₩54,145 | ₩54,252 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,359 | ₩54,574 | ₩54,212 | ₩54,440 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,238 | ₩54,386 | ₩53,930 | ₩54,332 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩54,051 | ₩54,279 | ₩53,849 | ₩54,118 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,440 | ₩54,815 | ₩54,171 | ₩54,373 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,702 | ₩54,238 | ₩53,621 | ₩53,809 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,259 | ₩53,879 | ₩53,112 | ₩53,541 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,064 | ₩54,292 | ₩53,903 | ₩54,091 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,997 | ₩53,997 | ₩53,666 | ₩53,809 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,225 | ₩54,574 | ₩53,434 | ₩53,487 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,534 | ₩54,788 | ₩54,118 | ₩54,158 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,601 | ₩54,748 | ₩54,306 | ₩54,426 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,541 | ₩53,930 | ₩53,273 | ₩53,849 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,347 | ₩53,360 | ₩52,293 | ₩53,273 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,696 | ₩53,125 | ₩52,085 | ₩52,119 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩53,018 | ₩53,487 | ₩51,770 | ₩52,937 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩53,031 | ₩53,083 | ₩52,548 | ₩52,655 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,702 | ₩53,702 | ₩52,549 | ₩52,749 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,621 | ₩53,984 | ₩53,527 | ₩53,836 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,675 | ₩53,849 | ₩53,440 | ₩53,715 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,554 | ₩53,863 | ₩53,501 | ₩53,823 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,098 | ₩53,655 | ₩53,071 | ₩53,541 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,299 | ₩53,340 | ₩53,058 | ₩53,246 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,977 | ₩53,320 | ₩52,743 | ₩53,138 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,192 | ₩53,205 | ₩52,857 | ₩52,884 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,924 | ₩53,205 | ₩52,790 | ₩53,058 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,360 | ₩52,682 | ₩52,253 | ₩52,575 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,649 | ₩52,119 | ₩51,327 | ₩51,998 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,341 | ₩51,851 | ₩50,992 | ₩51,824 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,247 | ₩51,394 | ₩50,898 | ₩51,180 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,569 | ₩51,877 | ₩51,274 | ₩51,461 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,824 | ₩51,824 | ₩51,448 | ₩51,475 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,105 | ₩52,387 | ₩51,965 | ₩52,226 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,105 | ₩52,105 | ₩51,555 | ₩51,958 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩52,052 | ₩52,058 | ₩51,468 | ₩51,918 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,199 | ₩52,280 | ₩52,065 | ₩52,132 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,119 | ₩52,119 | ₩51,797 | ₩52,092 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,763 | ₩52,843 | ₩51,770 | ₩51,931 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,374 | ₩52,639 | ₩52,172 | ₩52,548 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,837 | ₩52,146 | ₩51,757 | ₩52,038 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,596 | ₩51,998 | ₩51,401 | ₩51,582 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,851 | ₩51,851 | ₩51,569 | ₩51,649 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,925 | ₩51,716 | ₩50,925 | ₩51,636 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,965 | ₩51,019 | ₩50,643 | ₩50,777 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,314 | ₩51,461 | ₩50,791 | ₩50,965 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,327 | ₩51,549 | ₩51,200 | ₩51,435 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,368 | ₩51,412 | ₩51,059 | ₩51,300 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,354 | ₩51,482 | ₩50,717 | ₩51,287 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩52,052 | ₩52,119 | ₩51,321 | ₩51,475 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,944 | ₩52,280 | ₩51,529 | ₩51,596 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,555 | ₩51,897 | ₩51,555 | ₩51,837 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,274 | ₩51,871 | ₩51,267 | ₩51,663 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,952 | ₩51,099 | ₩50,697 | ₩50,871 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,777 | ₩50,911 | ₩50,522 | ₩50,764 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,657 | ₩50,824 | ₩50,442 | ₩50,737 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,691 | ₩50,522 | ₩49,691 | ₩50,496 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,254 | ₩50,254 | ₩49,791 | ₩49,865 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,160 | ₩50,355 | ₩49,899 | ₩50,214 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,200 | ₩50,526 | ₩50,053 | ₩50,268 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,966 | ₩49,235 | ₩48,738 | ₩49,020 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,778 | ₩49,127 | ₩48,705 | ₩49,100 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩48,000 | ₩49,154 | ₩47,960 | ₩48,845 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,510 | ₩48,986 | ₩48,510 | ₩48,725 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,491 | ₩48,456 | ₩47,397 | ₩48,242 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,772 | ₩47,772 | ₩46,739 | ₩46,914 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,812 | ₩47,833 | ₩47,128 | ₩47,262 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,242 | ₩48,671 | ₩47,906 | ₩47,933 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,819 | ₩48,980 | ₩48,255 | ₩48,604 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,853 | ₩48,564 | ₩47,705 | ₩48,336 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,148 | ₩48,738 | ₩48,014 | ₩48,121 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,228 | ₩48,235 | ₩47,134 | ₩47,383 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,893 | ₩48,664 | ₩47,893 | ₩48,403 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,644 | ₩48,902 | ₩48,329 | ₩48,336 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,711 | ₩49,087 | ₩48,711 | ₩48,778 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,470 | ₩48,752 | ₩48,309 | ₩48,416 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,456 | ₩48,658 | ₩47,893 | ₩48,000 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,631 | ₩48,792 | ₩48,134 | ₩48,134 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,087 | ₩49,232 | ₩48,711 | ₩49,033 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,449 | ₩49,811 | ₩49,047 | ₩49,127 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,564 | ₩49,530 | ₩48,027 | ₩49,476 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,235 | ₩49,302 | ₩48,765 | ₩49,181 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,187 | ₩50,603 | ₩49,597 | ₩49,892 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,589 | ₩50,657 | ₩50,200 | ₩50,522 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,959 | ₩50,603 | ₩49,302 | ₩50,348 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,428 | ₩51,220 | ₩50,428 | ₩51,072 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,871 | ₩51,059 | ₩50,630 | ₩51,059 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,979 | ₩51,327 | ₩50,764 | ₩51,327 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,831 | ₩50,925 | ₩50,442 | ₩50,871 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,892 | ₩50,616 | ₩49,829 | ₩50,589 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,616 | ₩50,670 | ₩49,644 | ₩49,838 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,428 | ₩51,066 | ₩50,308 | ₩50,764 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,402 | ₩50,556 | ₩50,203 | ₩50,482 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,388 | ₩50,804 | ₩50,274 | ₩50,536 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,227 | ₩50,431 | ₩49,744 | ₩50,187 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,744 | ₩50,482 | ₩49,503 | ₩50,281 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,589 | ₩50,992 | ₩49,422 | ₩49,583 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,804 | ₩50,898 | ₩50,077 | ₩50,294 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,630 | ₩50,750 | ₩50,455 | ₩50,536 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,200 | ₩50,710 | ₩50,120 | ₩50,536 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,637 | ₩50,308 | ₩49,603 | ₩50,294 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,396 | ₩49,570 | ₩48,947 | ₩49,087 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,610 | ₩49,785 | ₩49,047 | ₩49,610 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,932 | ₩49,946 | ₩49,000 | ₩49,489 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,302 | ₩49,838 | ₩49,198 | ₩49,704 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,878 | ₩49,959 | ₩48,980 | ₩49,382 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,442 | ₩50,442 | ₩49,546 | ₩49,999 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,388 | ₩50,419 | ₩50,066 | ₩50,174 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,616 | ₩50,616 | ₩50,147 | ₩50,254 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,388 | ₩50,583 | ₩50,308 | ₩50,428 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,589 | ₩50,589 | ₩50,100 | ₩50,268 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,657 | ₩50,864 | ₩50,455 | ₩50,589 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩50,053 | ₩50,516 | ₩49,905 | ₩50,321 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,798 | ₩50,187 | ₩49,570 | ₩49,610 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,616 | ₩50,764 | ₩50,402 | ₩50,402 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,603 | ₩50,858 | ₩50,524 | ₩50,616 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,428 | ₩50,482 | ₩50,093 | ₩50,361 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,549 | ₩50,603 | ₩50,241 | ₩50,388 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩50,039 | ₩50,343 | ₩50,011 | ₩50,294 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,227 | ₩50,536 | ₩50,133 | ₩50,268 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,932 | ₩50,194 | ₩49,905 | ₩50,039 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,522 | ₩50,522 | ₩49,986 | ₩50,013 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,758 | ₩50,459 | ₩49,689 | ₩50,388 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,235 | ₩49,919 | ₩49,235 | ₩49,744 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,966 | ₩49,188 | ₩48,684 | ₩49,141 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,181 | ₩49,225 | ₩48,765 | ₩48,805 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,449 | ₩49,449 | ₩49,221 | ₩49,221 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,302 | ₩49,503 | ₩49,216 | ₩49,288 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,503 | ₩49,503 | ₩49,328 | ₩49,503 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,355 | ₩49,543 | ₩49,235 | ₩49,489 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,409 | ₩49,465 | ₩49,167 | ₩49,342 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,369 | ₩49,503 | ₩49,235 | ₩49,409 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,671 | ₩49,127 | ₩48,671 | ₩48,980 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,939 | ₩49,167 | ₩48,684 | ₩48,792 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,832 | ₩49,167 | ₩48,497 | ₩48,564 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,154 | ₩49,154 | ₩48,584 | ₩48,765 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,516 | ₩49,516 | ₩48,933 | ₩49,087 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,825 | ₩49,904 | ₩49,100 | ₩49,194 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,288 | ₩49,758 | ₩49,208 | ₩49,664 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,859 | ₩49,489 | ₩48,684 | ₩49,328 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,711 | ₩49,074 | ₩48,711 | ₩48,832 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩49,006 | ₩49,012 | ₩48,694 | ₩48,805 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,913 | ₩49,167 | ₩48,698 | ₩48,872 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,738 | ₩49,020 | ₩48,631 | ₩48,966 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,510 | ₩48,765 | ₩48,363 | ₩48,765 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,738 | ₩48,832 | ₩48,309 | ₩48,483 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,376 | ₩48,832 | ₩48,309 | ₩48,577 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,631 | ₩48,913 | ₩48,518 | ₩48,845 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,242 | ₩48,752 | ₩48,054 | ₩48,470 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,504 | ₩48,228 | ₩47,464 | ₩48,228 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩47,034 | ₩47,468 | ₩46,887 | ₩47,423 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,404 | ₩47,173 | ₩46,177 | ₩47,034 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,544 | ₩47,658 | ₩46,055 | ₩46,055 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,994 | ₩47,450 | ₩46,645 | ₩46,779 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,645 | ₩47,289 | ₩46,390 | ₩46,833 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,638 | ₩47,692 | ₩46,659 | ₩46,887 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,330 | ₩48,752 | ₩47,115 | ₩47,598 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,430 | ₩48,497 | ₩47,678 | ₩47,719 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,684 | ₩48,886 | ₩48,510 | ₩48,510 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,255 | ₩48,564 | ₩48,242 | ₩48,497 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,282 | ₩48,442 | ₩47,880 | ₩48,228 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,209 | ₩47,920 | ₩47,101 | ₩47,839 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,799 | ₩47,920 | ₩47,169 | ₩47,236 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,517 | ₩48,121 | ₩47,460 | ₩47,839 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,652 | ₩47,905 | ₩47,356 | ₩47,450 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩48,014 | ₩48,175 | ₩47,401 | ₩48,175 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,705 | ₩48,101 | ₩47,665 | ₩47,933 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,638 | ₩48,228 | ₩47,477 | ₩47,544 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,228 | ₩48,631 | ₩47,692 | ₩47,799 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,778 | ₩48,819 | ₩48,322 | ₩48,322 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,913 | ₩48,939 | ₩48,667 | ₩48,832 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,684 | ₩48,925 | ₩48,564 | ₩48,564 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,161 | ₩48,430 | ₩47,920 | ₩48,295 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,443 | ₩48,443 | ₩47,638 | ₩47,973 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,295 | ₩48,523 | ₩47,973 | ₩48,309 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,906 | ₩48,188 | ₩47,678 | ₩48,041 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,343 | ₩47,625 | ₩47,182 | ₩47,491 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,067 | ₩48,282 | ₩47,185 | ₩47,330 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,094 | ₩48,462 | ₩47,591 | ₩47,920 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,209 | ₩48,081 | ₩47,008 | ₩47,772 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,330 | ₩47,611 | ₩47,209 | ₩47,370 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,215 | ₩48,430 | ₩46,833 | ₩46,833 | -2.87% | 92.1만 |
|---|