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 | ₩55,326 | ₩55,715 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,762 | ₩55,185 | ₩54,622 | ₩55,178 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,178 | ₩55,272 | ₩54,756 | ₩54,897 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,648 | ₩55,802 | ₩55,474 | ₩55,594 | -0.10% | 68.3만 |
| 2026.10.05 | ₩55,044 | ₩55,601 | ₩54,809 | ₩55,447 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,950 | ₩55,178 | ₩54,830 | ₩54,991 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,333 | ₩54,675 | ₩53,971 | ₩54,601 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,508 | ₩54,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,172 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,454 | ₩54,508 | ₩54,051 | ₩54,360 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,427 | ₩54,642 | ₩54,105 | ₩54,414 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,722 | ₩54,970 | ₩54,534 | ₩54,789 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,628 | ₩54,836 | ₩54,461 | ₩54,675 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,950 | ₩55,098 | ₩54,756 | ₩54,789 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,272 | ₩55,272 | ₩54,930 | ₩55,058 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,084 | ₩55,192 | ₩54,843 | ₩55,098 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩55,044 | ₩55,044 | ₩54,615 | ₩54,762 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,313 | ₩55,359 | ₩55,098 | ₩55,245 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,125 | ₩55,339 | ₩54,373 | ₩54,816 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,259 | ₩55,279 | ₩54,930 | ₩55,071 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,299 | ₩55,527 | ₩55,172 | ₩55,326 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,514 | ₩55,641 | ₩55,381 | ₩55,608 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,205 | ₩55,406 | ₩55,017 | ₩55,044 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,809 | ₩55,836 | ₩55,440 | ₩55,487 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,332 | ₩56,332 | ₩55,910 | ₩55,956 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,332 | ₩56,688 | ₩56,250 | ₩56,520 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,520 | ₩56,694 | ₩56,265 | ₩56,641 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,782 | ₩56,185 | ₩55,749 | ₩56,104 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,077 | ₩56,305 | ₩55,695 | ₩55,849 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,386 | ₩56,386 | ₩56,144 | ₩56,346 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,083 | ₩57,164 | ₩56,480 | ₩56,507 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,949 | ₩57,057 | ₩56,822 | ₩56,963 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,574 | ₩57,040 | ₩56,574 | ₩56,949 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,882 | ₩56,882 | ₩56,547 | ₩56,694 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,842 | ₩56,882 | ₩56,527 | ₩56,721 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,775 | ₩56,929 | ₩56,708 | ₩56,869 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,614 | ₩56,936 | ₩56,426 | ₩56,466 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,231 | ₩57,298 | ₩56,855 | ₩56,949 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,137 | ₩57,305 | ₩56,701 | ₩56,708 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,486 | ₩57,540 | ₩57,278 | ₩57,311 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,553 | ₩57,647 | ₩57,446 | ₩57,633 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,218 | ₩57,545 | ₩57,110 | ₩57,499 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩57,016 | ₩57,124 | ₩56,761 | ₩57,057 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,748 | ₩57,126 | ₩56,748 | ₩56,922 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,694 | ₩56,949 | ₩56,647 | ₩56,842 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,507 | ₩56,775 | ₩56,346 | ₩56,735 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,278 | ₩56,433 | ₩55,959 | ₩56,024 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,681 | ₩57,012 | ₩56,351 | ₩56,359 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,903 | ₩56,674 | ₩55,735 | ₩56,574 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,299 | ₩55,728 | ₩55,278 | ₩55,702 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,192 | ₩55,299 | ₩54,655 | ₩55,152 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,111 | ₩55,253 | ₩54,400 | ₩55,098 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,339 | ₩55,668 | ₩54,830 | ₩54,856 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,910 | ₩55,339 | ₩54,736 | ₩55,313 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,776 | ₩55,031 | ₩54,474 | ₩54,843 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,280 | ₩54,749 | ₩54,280 | ₩54,427 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,105 | ₩54,454 | ₩53,998 | ₩54,172 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,400 | ₩54,669 | ₩54,293 | ₩54,373 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,293 | ₩54,487 | ₩54,132 | ₩54,373 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,373 | ₩54,461 | ₩54,025 | ₩54,025 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩54,038 | ₩54,548 | ₩54,038 | ₩54,226 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,239 | ₩54,601 | ₩54,226 | ₩54,481 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,615 | ₩54,669 | ₩54,119 | ₩54,373 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,548 | ₩54,756 | ₩54,306 | ₩54,427 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,427 | ₩54,709 | ₩54,226 | ₩54,333 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,601 | ₩54,628 | ₩54,065 | ₩54,441 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,145 | ₩54,628 | ₩54,145 | ₩54,387 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,877 | ₩53,890 | ₩53,366 | ₩53,810 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,521 | ₩54,561 | ₩54,065 | ₩54,172 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,266 | ₩54,588 | ₩54,266 | ₩54,467 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,494 | ₩54,776 | ₩53,770 | ₩54,172 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,306 | ₩54,749 | ₩54,145 | ₩54,253 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,360 | ₩54,575 | ₩54,212 | ₩54,441 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,239 | ₩54,387 | ₩53,931 | ₩54,333 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩54,051 | ₩54,280 | ₩53,850 | ₩54,119 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,441 | ₩54,816 | ₩54,172 | ₩54,373 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,703 | ₩54,239 | ₩53,622 | ₩53,810 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,260 | ₩53,880 | ₩53,112 | ₩53,542 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,065 | ₩54,293 | ₩53,904 | ₩54,092 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,998 | ₩53,998 | ₩53,666 | ₩53,810 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,226 | ₩54,575 | ₩53,434 | ₩53,488 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,534 | ₩54,789 | ₩54,119 | ₩54,159 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,601 | ₩54,749 | ₩54,306 | ₩54,427 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,542 | ₩53,931 | ₩53,273 | ₩53,850 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,348 | ₩53,361 | ₩52,294 | ₩53,273 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,696 | ₩53,126 | ₩52,086 | ₩52,120 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩53,018 | ₩53,488 | ₩51,771 | ₩52,938 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩53,032 | ₩53,084 | ₩52,549 | ₩52,656 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,703 | ₩53,703 | ₩52,550 | ₩52,750 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,622 | ₩53,984 | ₩53,528 | ₩53,837 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,676 | ₩53,850 | ₩53,441 | ₩53,716 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,555 | ₩53,864 | ₩53,501 | ₩53,823 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,099 | ₩53,656 | ₩53,072 | ₩53,542 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,300 | ₩53,340 | ₩53,059 | ₩53,247 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,978 | ₩53,320 | ₩52,743 | ₩53,139 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,193 | ₩53,206 | ₩52,857 | ₩52,884 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,925 | ₩53,206 | ₩52,790 | ₩53,059 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,361 | ₩52,683 | ₩52,254 | ₩52,576 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,650 | ₩52,120 | ₩51,328 | ₩51,999 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,342 | ₩51,851 | ₩50,993 | ₩51,824 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,248 | ₩51,395 | ₩50,899 | ₩51,181 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,570 | ₩51,878 | ₩51,274 | ₩51,462 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,824 | ₩51,824 | ₩51,449 | ₩51,476 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,106 | ₩52,388 | ₩51,965 | ₩52,227 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,106 | ₩52,106 | ₩51,556 | ₩51,959 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩52,053 | ₩52,059 | ₩51,469 | ₩51,918 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,200 | ₩52,281 | ₩52,066 | ₩52,133 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,120 | ₩52,120 | ₩51,798 | ₩52,093 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,764 | ₩52,844 | ₩51,771 | ₩51,932 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,375 | ₩52,640 | ₩52,173 | ₩52,549 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,838 | ₩52,146 | ₩51,757 | ₩52,039 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,596 | ₩51,999 | ₩51,402 | ₩51,583 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,851 | ₩51,851 | ₩51,570 | ₩51,650 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,926 | ₩51,717 | ₩50,926 | ₩51,637 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,966 | ₩51,020 | ₩50,644 | ₩50,778 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,315 | ₩51,462 | ₩50,791 | ₩50,966 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,328 | ₩51,549 | ₩51,201 | ₩51,435 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,368 | ₩51,413 | ₩51,060 | ₩51,301 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,355 | ₩51,482 | ₩50,718 | ₩51,288 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩52,053 | ₩52,120 | ₩51,321 | ₩51,476 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,945 | ₩52,281 | ₩51,529 | ₩51,596 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,556 | ₩51,898 | ₩51,556 | ₩51,838 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,274 | ₩51,871 | ₩51,268 | ₩51,663 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,952 | ₩51,100 | ₩50,698 | ₩50,872 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,778 | ₩50,912 | ₩50,523 | ₩50,765 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,657 | ₩50,825 | ₩50,443 | ₩50,738 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,691 | ₩50,523 | ₩49,691 | ₩50,496 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,255 | ₩50,255 | ₩49,792 | ₩49,866 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,161 | ₩50,355 | ₩49,899 | ₩50,215 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,201 | ₩50,527 | ₩50,054 | ₩50,268 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,967 | ₩49,235 | ₩48,739 | ₩49,021 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,779 | ₩49,128 | ₩48,705 | ₩49,101 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩48,001 | ₩49,155 | ₩47,961 | ₩48,846 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,511 | ₩48,987 | ₩48,511 | ₩48,725 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,491 | ₩48,457 | ₩47,397 | ₩48,242 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,773 | ₩47,773 | ₩46,740 | ₩46,914 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,813 | ₩47,833 | ₩47,129 | ₩47,263 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,242 | ₩48,672 | ₩47,907 | ₩47,934 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,819 | ₩48,980 | ₩48,256 | ₩48,605 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,853 | ₩48,564 | ₩47,706 | ₩48,336 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,149 | ₩48,739 | ₩48,014 | ₩48,122 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,229 | ₩48,236 | ₩47,134 | ₩47,384 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,894 | ₩48,665 | ₩47,894 | ₩48,403 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,645 | ₩48,903 | ₩48,330 | ₩48,336 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,712 | ₩49,088 | ₩48,712 | ₩48,779 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,471 | ₩48,752 | ₩48,310 | ₩48,417 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,457 | ₩48,658 | ₩47,894 | ₩48,001 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,632 | ₩48,793 | ₩48,135 | ₩48,135 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,088 | ₩49,233 | ₩48,712 | ₩49,034 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,450 | ₩49,812 | ₩49,047 | ₩49,128 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,564 | ₩49,530 | ₩48,028 | ₩49,477 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,235 | ₩49,302 | ₩48,766 | ₩49,182 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,188 | ₩50,604 | ₩49,597 | ₩49,893 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,590 | ₩50,657 | ₩50,201 | ₩50,523 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,960 | ₩50,604 | ₩49,302 | ₩50,349 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,429 | ₩51,221 | ₩50,429 | ₩51,073 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,872 | ₩51,060 | ₩50,630 | ₩51,060 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,979 | ₩51,328 | ₩50,765 | ₩51,328 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,832 | ₩50,926 | ₩50,443 | ₩50,872 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,893 | ₩50,617 | ₩49,830 | ₩50,590 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,617 | ₩50,671 | ₩49,644 | ₩49,839 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,429 | ₩51,066 | ₩50,309 | ₩50,765 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,402 | ₩50,557 | ₩50,204 | ₩50,483 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,389 | ₩50,805 | ₩50,275 | ₩50,537 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,228 | ₩50,432 | ₩49,745 | ₩50,188 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,745 | ₩50,483 | ₩49,504 | ₩50,282 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,590 | ₩50,993 | ₩49,423 | ₩49,584 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,805 | ₩50,899 | ₩50,078 | ₩50,295 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,630 | ₩50,751 | ₩50,456 | ₩50,537 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,201 | ₩50,711 | ₩50,121 | ₩50,537 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,638 | ₩50,309 | ₩49,604 | ₩50,295 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,396 | ₩49,571 | ₩48,948 | ₩49,088 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,611 | ₩49,785 | ₩49,047 | ₩49,611 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,933 | ₩49,946 | ₩49,000 | ₩49,490 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,302 | ₩49,839 | ₩49,199 | ₩49,705 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,879 | ₩49,960 | ₩48,980 | ₩49,383 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,443 | ₩50,443 | ₩49,546 | ₩50,000 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,389 | ₩50,420 | ₩50,067 | ₩50,174 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,617 | ₩50,617 | ₩50,148 | ₩50,255 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,389 | ₩50,584 | ₩50,309 | ₩50,429 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,590 | ₩50,590 | ₩50,101 | ₩50,268 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,657 | ₩50,865 | ₩50,456 | ₩50,590 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩50,054 | ₩50,516 | ₩49,906 | ₩50,322 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,799 | ₩50,188 | ₩49,571 | ₩49,611 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,617 | ₩50,765 | ₩50,402 | ₩50,402 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,604 | ₩50,859 | ₩50,524 | ₩50,617 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,429 | ₩50,483 | ₩50,094 | ₩50,362 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,550 | ₩50,604 | ₩50,241 | ₩50,389 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩50,040 | ₩50,343 | ₩50,012 | ₩50,295 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,228 | ₩50,537 | ₩50,134 | ₩50,268 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,933 | ₩50,194 | ₩49,906 | ₩50,040 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,523 | ₩50,523 | ₩49,987 | ₩50,013 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,758 | ₩50,460 | ₩49,690 | ₩50,389 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,235 | ₩49,919 | ₩49,235 | ₩49,745 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,967 | ₩49,188 | ₩48,685 | ₩49,141 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,182 | ₩49,226 | ₩48,766 | ₩48,806 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,450 | ₩49,450 | ₩49,222 | ₩49,222 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,302 | ₩49,504 | ₩49,216 | ₩49,289 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,504 | ₩49,504 | ₩49,329 | ₩49,504 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,356 | ₩49,544 | ₩49,235 | ₩49,490 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,410 | ₩49,466 | ₩49,168 | ₩49,343 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,369 | ₩49,504 | ₩49,235 | ₩49,410 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,672 | ₩49,128 | ₩48,672 | ₩48,980 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,940 | ₩49,168 | ₩48,685 | ₩48,793 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,833 | ₩49,168 | ₩48,497 | ₩48,564 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,155 | ₩49,155 | ₩48,585 | ₩48,766 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,517 | ₩49,517 | ₩48,933 | ₩49,088 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,826 | ₩49,905 | ₩49,101 | ₩49,195 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,289 | ₩49,758 | ₩49,208 | ₩49,665 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,860 | ₩49,490 | ₩48,685 | ₩49,329 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,712 | ₩49,074 | ₩48,712 | ₩48,833 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩49,007 | ₩49,013 | ₩48,695 | ₩48,806 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,913 | ₩49,168 | ₩48,699 | ₩48,873 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,739 | ₩49,021 | ₩48,632 | ₩48,967 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,511 | ₩48,766 | ₩48,363 | ₩48,766 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,739 | ₩48,833 | ₩48,310 | ₩48,484 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,377 | ₩48,833 | ₩48,310 | ₩48,578 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,632 | ₩48,913 | ₩48,519 | ₩48,846 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,242 | ₩48,752 | ₩48,055 | ₩48,471 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,505 | ₩48,229 | ₩47,464 | ₩48,229 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩47,035 | ₩47,468 | ₩46,888 | ₩47,424 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,405 | ₩47,173 | ₩46,178 | ₩47,035 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,545 | ₩47,659 | ₩46,056 | ₩46,056 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,995 | ₩47,451 | ₩46,646 | ₩46,780 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,646 | ₩47,290 | ₩46,391 | ₩46,834 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,639 | ₩47,692 | ₩46,659 | ₩46,888 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,330 | ₩48,752 | ₩47,116 | ₩47,599 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,430 | ₩48,497 | ₩47,679 | ₩47,719 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,685 | ₩48,886 | ₩48,511 | ₩48,511 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,256 | ₩48,564 | ₩48,242 | ₩48,497 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,283 | ₩48,442 | ₩47,880 | ₩48,229 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,209 | ₩47,921 | ₩47,102 | ₩47,840 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,800 | ₩47,921 | ₩47,169 | ₩47,236 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,518 | ₩48,122 | ₩47,460 | ₩47,840 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,652 | ₩47,906 | ₩47,357 | ₩47,451 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩48,014 | ₩48,175 | ₩47,401 | ₩48,175 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,706 | ₩48,102 | ₩47,666 | ₩47,934 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,639 | ₩48,229 | ₩47,478 | ₩47,545 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,229 | ₩48,632 | ₩47,692 | ₩47,800 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,779 | ₩48,819 | ₩48,323 | ₩48,323 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,913 | ₩48,940 | ₩48,668 | ₩48,833 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,685 | ₩48,925 | ₩48,564 | ₩48,564 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,162 | ₩48,430 | ₩47,921 | ₩48,296 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,444 | ₩48,444 | ₩47,639 | ₩47,974 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,296 | ₩48,524 | ₩47,974 | ₩48,310 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,907 | ₩48,189 | ₩47,679 | ₩48,041 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,344 | ₩47,625 | ₩47,183 | ₩47,491 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,068 | ₩48,283 | ₩47,185 | ₩47,330 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,095 | ₩48,463 | ₩47,592 | ₩47,921 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,209 | ₩48,082 | ₩47,008 | ₩47,773 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,330 | ₩47,612 | ₩47,209 | ₩47,370 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,216 | ₩48,430 | ₩46,834 | ₩46,834 | -2.87% | 92.1만 |
|---|