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 | ₩55,398 | ₩55,692 | ₩55,224 | ₩55,612 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,661 | ₩55,083 | ₩54,521 | ₩55,076 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,076 | ₩55,170 | ₩54,655 | ₩54,795 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,545 | ₩55,699 | ₩55,371 | ₩55,491 | -0.10% | 68.3만 |
| 2026.10.05 | ₩54,942 | ₩55,498 | ₩54,708 | ₩55,344 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,849 | ₩55,076 | ₩54,728 | ₩54,889 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,233 | ₩54,574 | ₩53,871 | ₩54,501 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,407 | ₩54,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,072 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,353 | ₩54,407 | ₩53,952 | ₩54,260 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,326 | ₩54,541 | ₩54,005 | ₩54,313 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,621 | ₩54,869 | ₩54,434 | ₩54,688 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,527 | ₩54,735 | ₩54,360 | ₩54,574 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,849 | ₩54,996 | ₩54,655 | ₩54,688 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,170 | ₩55,170 | ₩54,829 | ₩54,956 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩54,983 | ₩55,090 | ₩54,742 | ₩54,996 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩54,942 | ₩54,942 | ₩54,514 | ₩54,661 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,210 | ₩55,257 | ₩54,996 | ₩55,143 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,023 | ₩55,237 | ₩54,273 | ₩54,715 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,157 | ₩55,177 | ₩54,829 | ₩54,969 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,197 | ₩55,425 | ₩55,070 | ₩55,224 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,411 | ₩55,538 | ₩55,279 | ₩55,505 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,103 | ₩55,304 | ₩54,916 | ₩54,942 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,706 | ₩55,733 | ₩55,337 | ₩55,384 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,228 | ₩56,228 | ₩55,806 | ₩55,853 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,228 | ₩56,583 | ₩56,146 | ₩56,415 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,415 | ₩56,590 | ₩56,161 | ₩56,536 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,679 | ₩56,081 | ₩55,645 | ₩56,000 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩55,974 | ₩56,201 | ₩55,592 | ₩55,746 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,282 | ₩56,282 | ₩56,040 | ₩56,241 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩56,978 | ₩57,058 | ₩56,375 | ₩56,402 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,844 | ₩56,951 | ₩56,717 | ₩56,857 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,469 | ₩56,935 | ₩56,469 | ₩56,844 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,777 | ₩56,777 | ₩56,442 | ₩56,590 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,737 | ₩56,777 | ₩56,422 | ₩56,616 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,670 | ₩56,824 | ₩56,603 | ₩56,764 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,509 | ₩56,831 | ₩56,322 | ₩56,362 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,125 | ₩57,192 | ₩56,750 | ₩56,844 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,031 | ₩57,199 | ₩56,596 | ₩56,603 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,380 | ₩57,433 | ₩57,172 | ₩57,205 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,447 | ₩57,540 | ₩57,339 | ₩57,527 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,112 | ₩57,438 | ₩57,005 | ₩57,393 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩56,911 | ₩57,018 | ₩56,656 | ₩56,951 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,643 | ₩57,021 | ₩56,643 | ₩56,817 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,590 | ₩56,844 | ₩56,543 | ₩56,737 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,402 | ₩56,670 | ₩56,241 | ₩56,630 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,174 | ₩56,328 | ₩55,856 | ₩55,920 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,576 | ₩56,907 | ₩56,247 | ₩56,255 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,799 | ₩56,569 | ₩55,632 | ₩56,469 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,197 | ₩55,625 | ₩55,175 | ₩55,599 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,090 | ₩55,197 | ₩54,554 | ₩55,050 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,009 | ₩55,151 | ₩54,300 | ₩54,996 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,237 | ₩55,565 | ₩54,728 | ₩54,755 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,809 | ₩55,237 | ₩54,634 | ₩55,210 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,675 | ₩54,929 | ₩54,373 | ₩54,742 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,179 | ₩54,648 | ₩54,179 | ₩54,326 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,005 | ₩54,353 | ₩53,898 | ₩54,072 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,300 | ₩54,568 | ₩54,193 | ₩54,273 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,193 | ₩54,387 | ₩54,032 | ₩54,273 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,273 | ₩54,360 | ₩53,925 | ₩53,925 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩53,938 | ₩54,447 | ₩53,938 | ₩54,126 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,139 | ₩54,501 | ₩54,126 | ₩54,380 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,514 | ₩54,568 | ₩54,018 | ₩54,273 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,447 | ₩54,655 | ₩54,206 | ₩54,326 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,326 | ₩54,608 | ₩54,126 | ₩54,233 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,501 | ₩54,527 | ₩53,965 | ₩54,340 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,045 | ₩54,527 | ₩54,045 | ₩54,286 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,777 | ₩53,791 | ₩53,267 | ₩53,710 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,420 | ₩54,460 | ₩53,965 | ₩54,072 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,166 | ₩54,487 | ₩54,166 | ₩54,367 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,393 | ₩54,675 | ₩53,670 | ₩54,072 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,206 | ₩54,648 | ₩54,045 | ₩54,152 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,260 | ₩54,474 | ₩54,112 | ₩54,340 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,139 | ₩54,286 | ₩53,831 | ₩54,233 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩53,952 | ₩54,179 | ₩53,751 | ₩54,018 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,340 | ₩54,715 | ₩54,072 | ₩54,273 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,603 | ₩54,139 | ₩53,523 | ₩53,710 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,161 | ₩53,780 | ₩53,014 | ₩53,443 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩53,965 | ₩54,193 | ₩53,804 | ₩53,992 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,898 | ₩53,898 | ₩53,567 | ₩53,710 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,126 | ₩54,474 | ₩53,336 | ₩53,389 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,434 | ₩54,688 | ₩54,018 | ₩54,059 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,501 | ₩54,648 | ₩54,206 | ₩54,326 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,443 | ₩53,831 | ₩53,175 | ₩53,751 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,251 | ₩53,262 | ₩52,197 | ₩53,175 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,599 | ₩53,028 | ₩51,990 | ₩52,023 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩52,920 | ₩53,389 | ₩51,675 | ₩52,840 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩52,934 | ₩52,986 | ₩52,452 | ₩52,559 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,603 | ₩53,603 | ₩52,453 | ₩52,653 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,523 | ₩53,885 | ₩53,429 | ₩53,737 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,577 | ₩53,751 | ₩53,342 | ₩53,617 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,456 | ₩53,764 | ₩53,403 | ₩53,724 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,001 | ₩53,557 | ₩52,974 | ₩53,443 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,202 | ₩53,242 | ₩52,961 | ₩53,148 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,880 | ₩53,222 | ₩52,646 | ₩53,041 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,095 | ₩53,108 | ₩52,760 | ₩52,787 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,827 | ₩53,108 | ₩52,693 | ₩52,961 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,264 | ₩52,586 | ₩52,157 | ₩52,479 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,555 | ₩52,023 | ₩51,233 | ₩51,903 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,247 | ₩51,755 | ₩50,898 | ₩51,729 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,153 | ₩51,300 | ₩50,805 | ₩51,086 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,474 | ₩51,782 | ₩51,180 | ₩51,367 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,729 | ₩51,729 | ₩51,354 | ₩51,380 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,010 | ₩52,291 | ₩51,869 | ₩52,130 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,010 | ₩52,010 | ₩51,461 | ₩51,863 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩51,956 | ₩51,963 | ₩51,374 | ₩51,822 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,104 | ₩52,184 | ₩51,970 | ₩52,037 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,023 | ₩52,023 | ₩51,702 | ₩51,996 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,666 | ₩52,746 | ₩51,675 | ₩51,836 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,278 | ₩52,543 | ₩52,077 | ₩52,452 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,742 | ₩52,050 | ₩51,662 | ₩51,943 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,501 | ₩51,903 | ₩51,307 | ₩51,488 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,755 | ₩51,755 | ₩51,474 | ₩51,555 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,831 | ₩51,622 | ₩50,831 | ₩51,541 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,872 | ₩50,925 | ₩50,550 | ₩50,684 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,220 | ₩51,367 | ₩50,698 | ₩50,872 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,233 | ₩51,454 | ₩51,106 | ₩51,340 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,273 | ₩51,318 | ₩50,965 | ₩51,206 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,260 | ₩51,387 | ₩50,624 | ₩51,193 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩51,956 | ₩52,023 | ₩51,227 | ₩51,380 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,849 | ₩52,184 | ₩51,434 | ₩51,501 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,461 | ₩51,802 | ₩51,461 | ₩51,742 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,180 | ₩51,776 | ₩51,173 | ₩51,568 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,858 | ₩51,006 | ₩50,604 | ₩50,778 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,684 | ₩50,818 | ₩50,430 | ₩50,671 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,564 | ₩50,731 | ₩50,349 | ₩50,644 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,600 | ₩50,430 | ₩49,600 | ₩50,403 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,162 | ₩50,162 | ₩49,700 | ₩49,774 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,068 | ₩50,262 | ₩49,807 | ₩50,122 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,108 | ₩50,434 | ₩49,961 | ₩50,175 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,876 | ₩49,144 | ₩48,649 | ₩48,930 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,689 | ₩49,037 | ₩48,615 | ₩49,010 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩47,912 | ₩49,064 | ₩47,872 | ₩48,756 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,421 | ₩48,897 | ₩48,421 | ₩48,635 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,403 | ₩48,368 | ₩47,310 | ₩48,153 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,685 | ₩47,685 | ₩46,654 | ₩46,828 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,725 | ₩47,745 | ₩47,042 | ₩47,176 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,153 | ₩48,582 | ₩47,819 | ₩47,845 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,729 | ₩48,890 | ₩48,167 | ₩48,515 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,765 | ₩48,475 | ₩47,618 | ₩48,247 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,060 | ₩48,649 | ₩47,926 | ₩48,033 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,140 | ₩48,147 | ₩47,047 | ₩47,296 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,805 | ₩48,575 | ₩47,805 | ₩48,314 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,555 | ₩48,812 | ₩48,240 | ₩48,247 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,622 | ₩48,997 | ₩48,622 | ₩48,689 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,381 | ₩48,662 | ₩48,220 | ₩48,327 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,368 | ₩48,568 | ₩47,805 | ₩47,912 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,542 | ₩48,702 | ₩48,046 | ₩48,046 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩48,997 | ₩49,142 | ₩48,622 | ₩48,943 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,358 | ₩49,720 | ₩48,957 | ₩49,037 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,475 | ₩49,439 | ₩47,939 | ₩49,385 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,144 | ₩49,211 | ₩48,676 | ₩49,091 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,095 | ₩50,510 | ₩49,506 | ₩49,800 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,497 | ₩50,564 | ₩50,108 | ₩50,430 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,867 | ₩50,510 | ₩49,211 | ₩50,256 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,336 | ₩51,126 | ₩50,336 | ₩50,979 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,778 | ₩50,965 | ₩50,537 | ₩50,965 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,885 | ₩51,233 | ₩50,671 | ₩51,233 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,738 | ₩50,831 | ₩50,349 | ₩50,778 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,800 | ₩50,523 | ₩49,737 | ₩50,497 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,523 | ₩50,577 | ₩49,553 | ₩49,747 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,336 | ₩50,972 | ₩50,216 | ₩50,671 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,309 | ₩50,463 | ₩50,111 | ₩50,390 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,296 | ₩50,711 | ₩50,182 | ₩50,443 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,135 | ₩50,339 | ₩49,653 | ₩50,095 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,653 | ₩50,390 | ₩49,412 | ₩50,189 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,497 | ₩50,898 | ₩49,332 | ₩49,492 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,711 | ₩50,805 | ₩49,985 | ₩50,202 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,537 | ₩50,657 | ₩50,363 | ₩50,443 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,108 | ₩50,617 | ₩50,028 | ₩50,443 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,546 | ₩50,216 | ₩49,512 | ₩50,202 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,305 | ₩49,479 | ₩48,858 | ₩48,997 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,519 | ₩49,693 | ₩48,957 | ₩49,519 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,841 | ₩49,854 | ₩48,910 | ₩49,399 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,211 | ₩49,747 | ₩49,108 | ₩49,613 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,787 | ₩49,867 | ₩48,890 | ₩49,292 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,349 | ₩50,349 | ₩49,455 | ₩49,908 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,296 | ₩50,327 | ₩49,974 | ₩50,082 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,523 | ₩50,523 | ₩50,055 | ₩50,162 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,296 | ₩50,490 | ₩50,216 | ₩50,336 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,497 | ₩50,497 | ₩50,008 | ₩50,175 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,564 | ₩50,771 | ₩50,363 | ₩50,497 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩49,961 | ₩50,423 | ₩49,814 | ₩50,229 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,707 | ₩50,095 | ₩49,479 | ₩49,519 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,523 | ₩50,671 | ₩50,309 | ₩50,309 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,510 | ₩50,765 | ₩50,431 | ₩50,523 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,336 | ₩50,390 | ₩50,001 | ₩50,269 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,457 | ₩50,510 | ₩50,149 | ₩50,296 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩49,948 | ₩50,250 | ₩49,920 | ₩50,202 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,135 | ₩50,443 | ₩50,041 | ₩50,175 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,841 | ₩50,102 | ₩49,814 | ₩49,948 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,430 | ₩50,430 | ₩49,894 | ₩49,921 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,666 | ₩50,367 | ₩49,598 | ₩50,296 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,144 | ₩49,827 | ₩49,144 | ₩49,653 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,876 | ₩49,097 | ₩48,595 | ₩49,051 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,091 | ₩49,135 | ₩48,676 | ₩48,716 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,358 | ₩49,358 | ₩49,131 | ₩49,131 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,211 | ₩49,412 | ₩49,125 | ₩49,198 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,412 | ₩49,412 | ₩49,238 | ₩49,412 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,265 | ₩49,452 | ₩49,144 | ₩49,399 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,318 | ₩49,375 | ₩49,077 | ₩49,251 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,278 | ₩49,412 | ₩49,144 | ₩49,318 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,582 | ₩49,037 | ₩48,582 | ₩48,890 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,850 | ₩49,077 | ₩48,595 | ₩48,702 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,743 | ₩49,077 | ₩48,408 | ₩48,475 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,064 | ₩49,064 | ₩48,495 | ₩48,676 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,425 | ₩49,425 | ₩48,843 | ₩48,997 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,733 | ₩49,812 | ₩49,010 | ₩49,104 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,198 | ₩49,666 | ₩49,117 | ₩49,573 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,769 | ₩49,399 | ₩48,595 | ₩49,238 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,622 | ₩48,984 | ₩48,622 | ₩48,743 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩48,917 | ₩48,922 | ₩48,605 | ₩48,716 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,823 | ₩49,077 | ₩48,609 | ₩48,783 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,649 | ₩48,930 | ₩48,542 | ₩48,876 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,421 | ₩48,676 | ₩48,274 | ₩48,676 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,649 | ₩48,743 | ₩48,220 | ₩48,394 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,287 | ₩48,743 | ₩48,220 | ₩48,488 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,542 | ₩48,823 | ₩48,429 | ₩48,756 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,153 | ₩48,662 | ₩47,966 | ₩48,381 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,417 | ₩48,140 | ₩47,377 | ₩48,140 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩46,948 | ₩47,381 | ₩46,801 | ₩47,336 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,319 | ₩47,086 | ₩46,092 | ₩46,948 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,457 | ₩47,571 | ₩45,971 | ₩45,971 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,908 | ₩47,363 | ₩46,560 | ₩46,694 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,560 | ₩47,203 | ₩46,305 | ₩46,747 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,551 | ₩47,604 | ₩46,573 | ₩46,801 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,243 | ₩48,662 | ₩47,028 | ₩47,511 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,341 | ₩48,408 | ₩47,591 | ₩47,631 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,595 | ₩48,796 | ₩48,421 | ₩48,421 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,167 | ₩48,475 | ₩48,153 | ₩48,408 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,193 | ₩48,353 | ₩47,792 | ₩48,140 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,122 | ₩47,832 | ₩47,015 | ₩47,752 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,711 | ₩47,832 | ₩47,082 | ₩47,149 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,430 | ₩48,033 | ₩47,373 | ₩47,752 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,564 | ₩47,817 | ₩47,270 | ₩47,363 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩47,926 | ₩48,086 | ₩47,314 | ₩48,086 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,618 | ₩48,013 | ₩47,578 | ₩47,845 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,551 | ₩48,140 | ₩47,390 | ₩47,457 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,140 | ₩48,542 | ₩47,604 | ₩47,711 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,689 | ₩48,729 | ₩48,234 | ₩48,234 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,823 | ₩48,850 | ₩48,578 | ₩48,743 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,595 | ₩48,835 | ₩48,475 | ₩48,475 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,073 | ₩48,341 | ₩47,832 | ₩48,207 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,354 | ₩48,354 | ₩47,551 | ₩47,885 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,207 | ₩48,435 | ₩47,885 | ₩48,220 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,819 | ₩48,100 | ₩47,591 | ₩47,952 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,256 | ₩47,537 | ₩47,095 | ₩47,403 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩47,979 | ₩48,193 | ₩47,098 | ₩47,243 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,006 | ₩48,373 | ₩47,504 | ₩47,832 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,122 | ₩47,993 | ₩46,921 | ₩47,685 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,243 | ₩47,524 | ₩47,122 | ₩47,283 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,127 | ₩48,341 | ₩46,747 | ₩46,747 | -2.87% | 92.1만 |
|---|