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 | ₩55,495 | ₩55,790 | ₩55,320 | ₩55,709 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,757 | ₩55,179 | ₩54,616 | ₩55,173 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,173 | ₩55,267 | ₩54,750 | ₩54,891 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,642 | ₩55,796 | ₩55,468 | ₩55,588 | -0.10% | 68.3만 |
| 2026.10.05 | ₩55,038 | ₩55,595 | ₩54,804 | ₩55,441 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,945 | ₩55,173 | ₩54,824 | ₩54,985 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,328 | ₩54,670 | ₩53,965 | ₩54,596 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,502 | ₩54,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,167 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,448 | ₩54,502 | ₩54,046 | ₩54,354 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,421 | ₩54,636 | ₩54,099 | ₩54,408 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,717 | ₩54,965 | ₩54,529 | ₩54,784 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,623 | ₩54,831 | ₩54,455 | ₩54,670 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,945 | ₩55,092 | ₩54,750 | ₩54,784 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,267 | ₩55,267 | ₩54,924 | ₩55,052 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,079 | ₩55,186 | ₩54,837 | ₩55,092 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩55,038 | ₩55,038 | ₩54,609 | ₩54,757 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,307 | ₩55,354 | ₩55,092 | ₩55,240 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,119 | ₩55,334 | ₩54,368 | ₩54,810 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,253 | ₩55,273 | ₩54,924 | ₩55,065 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,293 | ₩55,521 | ₩55,166 | ₩55,320 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,508 | ₩55,635 | ₩55,375 | ₩55,602 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,199 | ₩55,401 | ₩55,012 | ₩55,038 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,803 | ₩55,830 | ₩55,434 | ₩55,481 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,326 | ₩56,326 | ₩55,904 | ₩55,951 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,326 | ₩56,682 | ₩56,244 | ₩56,514 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,514 | ₩56,688 | ₩56,259 | ₩56,635 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,776 | ₩56,179 | ₩55,743 | ₩56,098 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,071 | ₩56,299 | ₩55,689 | ₩55,843 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,380 | ₩56,380 | ₩56,138 | ₩56,340 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,077 | ₩57,158 | ₩56,474 | ₩56,501 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,943 | ₩57,051 | ₩56,816 | ₩56,957 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,568 | ₩57,034 | ₩56,568 | ₩56,943 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,876 | ₩56,876 | ₩56,541 | ₩56,688 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,836 | ₩56,876 | ₩56,521 | ₩56,715 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,769 | ₩56,923 | ₩56,702 | ₩56,863 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,608 | ₩56,930 | ₩56,420 | ₩56,460 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,225 | ₩57,292 | ₩56,849 | ₩56,943 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,131 | ₩57,299 | ₩56,695 | ₩56,702 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,480 | ₩57,534 | ₩57,272 | ₩57,305 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,547 | ₩57,641 | ₩57,440 | ₩57,627 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,212 | ₩57,539 | ₩57,104 | ₩57,493 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩57,010 | ₩57,118 | ₩56,755 | ₩57,051 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,742 | ₩57,120 | ₩56,742 | ₩56,916 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,688 | ₩56,943 | ₩56,641 | ₩56,836 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,501 | ₩56,769 | ₩56,340 | ₩56,729 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,273 | ₩56,427 | ₩55,953 | ₩56,018 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,675 | ₩57,006 | ₩56,345 | ₩56,353 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,897 | ₩56,668 | ₩55,729 | ₩56,568 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,293 | ₩55,723 | ₩55,272 | ₩55,696 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,186 | ₩55,293 | ₩54,649 | ₩55,146 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,106 | ₩55,248 | ₩54,395 | ₩55,092 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,334 | ₩55,662 | ₩54,824 | ₩54,851 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,904 | ₩55,334 | ₩54,730 | ₩55,307 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,770 | ₩55,025 | ₩54,468 | ₩54,837 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,274 | ₩54,743 | ₩54,274 | ₩54,421 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,099 | ₩54,448 | ₩53,992 | ₩54,167 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,395 | ₩54,663 | ₩54,287 | ₩54,368 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,287 | ₩54,482 | ₩54,126 | ₩54,368 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,368 | ₩54,455 | ₩54,019 | ₩54,019 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩54,032 | ₩54,542 | ₩54,032 | ₩54,220 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,234 | ₩54,596 | ₩54,220 | ₩54,475 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,609 | ₩54,663 | ₩54,113 | ₩54,368 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,542 | ₩54,750 | ₩54,301 | ₩54,421 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,421 | ₩54,703 | ₩54,220 | ₩54,328 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,596 | ₩54,623 | ₩54,059 | ₩54,435 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,140 | ₩54,623 | ₩54,140 | ₩54,381 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,871 | ₩53,885 | ₩53,360 | ₩53,804 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,515 | ₩54,556 | ₩54,059 | ₩54,167 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,260 | ₩54,582 | ₩54,260 | ₩54,462 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,488 | ₩54,770 | ₩53,764 | ₩54,167 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,301 | ₩54,743 | ₩54,140 | ₩54,247 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,354 | ₩54,569 | ₩54,207 | ₩54,435 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,234 | ₩54,381 | ₩53,925 | ₩54,328 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩54,046 | ₩54,274 | ₩53,845 | ₩54,113 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,435 | ₩54,810 | ₩54,167 | ₩54,368 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,697 | ₩54,234 | ₩53,617 | ₩53,804 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,254 | ₩53,874 | ₩53,107 | ₩53,536 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,059 | ₩54,287 | ₩53,898 | ₩54,086 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,992 | ₩53,992 | ₩53,661 | ₩53,804 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,220 | ₩54,569 | ₩53,429 | ₩53,482 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,529 | ₩54,784 | ₩54,113 | ₩54,153 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,596 | ₩54,743 | ₩54,301 | ₩54,421 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,536 | ₩53,925 | ₩53,268 | ₩53,845 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,342 | ₩53,355 | ₩52,289 | ₩53,268 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,691 | ₩53,120 | ₩52,081 | ₩52,114 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩53,013 | ₩53,482 | ₩51,765 | ₩52,932 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩53,026 | ₩53,079 | ₩52,543 | ₩52,651 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,697 | ₩53,697 | ₩52,545 | ₩52,745 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,617 | ₩53,979 | ₩53,523 | ₩53,831 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,670 | ₩53,845 | ₩53,435 | ₩53,710 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,549 | ₩53,858 | ₩53,496 | ₩53,818 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,093 | ₩53,650 | ₩53,067 | ₩53,536 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,295 | ₩53,335 | ₩53,053 | ₩53,241 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,973 | ₩53,315 | ₩52,738 | ₩53,134 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,187 | ₩53,201 | ₩52,852 | ₩52,879 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,919 | ₩53,201 | ₩52,785 | ₩53,053 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,356 | ₩52,678 | ₩52,248 | ₩52,570 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,645 | ₩52,114 | ₩51,323 | ₩51,993 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,336 | ₩51,846 | ₩50,987 | ₩51,819 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,242 | ₩51,390 | ₩50,893 | ₩51,175 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,564 | ₩51,873 | ₩51,269 | ₩51,457 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,819 | ₩51,819 | ₩51,443 | ₩51,470 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,101 | ₩52,382 | ₩51,960 | ₩52,221 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,101 | ₩52,101 | ₩51,551 | ₩51,953 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩52,047 | ₩52,054 | ₩51,464 | ₩51,913 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,195 | ₩52,275 | ₩52,061 | ₩52,128 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,114 | ₩52,114 | ₩51,792 | ₩52,087 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,758 | ₩52,839 | ₩51,765 | ₩51,926 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,369 | ₩52,635 | ₩52,168 | ₩52,543 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,832 | ₩52,141 | ₩51,752 | ₩52,034 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,591 | ₩51,993 | ₩51,397 | ₩51,578 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,846 | ₩51,846 | ₩51,564 | ₩51,645 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,920 | ₩51,712 | ₩50,920 | ₩51,631 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,961 | ₩51,014 | ₩50,639 | ₩50,773 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,309 | ₩51,457 | ₩50,786 | ₩50,961 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,323 | ₩51,544 | ₩51,195 | ₩51,430 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,363 | ₩51,407 | ₩51,054 | ₩51,296 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,350 | ₩51,477 | ₩50,712 | ₩51,282 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩52,047 | ₩52,114 | ₩51,316 | ₩51,470 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,940 | ₩52,275 | ₩51,524 | ₩51,591 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,551 | ₩51,893 | ₩51,551 | ₩51,832 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,269 | ₩51,866 | ₩51,262 | ₩51,658 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,947 | ₩51,095 | ₩50,692 | ₩50,867 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,773 | ₩50,907 | ₩50,518 | ₩50,759 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,652 | ₩50,820 | ₩50,437 | ₩50,733 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,686 | ₩50,518 | ₩49,686 | ₩50,491 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,250 | ₩50,250 | ₩49,787 | ₩49,861 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,156 | ₩50,350 | ₩49,894 | ₩50,209 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,196 | ₩50,522 | ₩50,048 | ₩50,263 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,962 | ₩49,230 | ₩48,734 | ₩49,015 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,774 | ₩49,123 | ₩48,700 | ₩49,096 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩47,996 | ₩49,150 | ₩47,956 | ₩48,841 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,506 | ₩48,982 | ₩48,506 | ₩48,720 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,486 | ₩48,452 | ₩47,392 | ₩48,237 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,768 | ₩47,768 | ₩46,735 | ₩46,909 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,808 | ₩47,828 | ₩47,124 | ₩47,258 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,237 | ₩48,667 | ₩47,902 | ₩47,929 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,814 | ₩48,975 | ₩48,251 | ₩48,600 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,848 | ₩48,559 | ₩47,701 | ₩48,331 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,144 | ₩48,734 | ₩48,009 | ₩48,117 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,224 | ₩48,231 | ₩47,129 | ₩47,379 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,889 | ₩48,660 | ₩47,889 | ₩48,398 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,640 | ₩48,897 | ₩48,325 | ₩48,331 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,707 | ₩49,083 | ₩48,707 | ₩48,774 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,466 | ₩48,747 | ₩48,305 | ₩48,412 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,452 | ₩48,653 | ₩47,889 | ₩47,996 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,626 | ₩48,787 | ₩48,130 | ₩48,130 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,083 | ₩49,227 | ₩48,707 | ₩49,029 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,445 | ₩49,807 | ₩49,042 | ₩49,123 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,559 | ₩49,525 | ₩48,023 | ₩49,472 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,230 | ₩49,297 | ₩48,761 | ₩49,176 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,183 | ₩50,598 | ₩49,592 | ₩49,887 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,585 | ₩50,652 | ₩50,196 | ₩50,518 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,954 | ₩50,598 | ₩49,297 | ₩50,343 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,424 | ₩51,215 | ₩50,424 | ₩51,068 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,867 | ₩51,054 | ₩50,625 | ₩51,054 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,974 | ₩51,323 | ₩50,759 | ₩51,323 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,826 | ₩50,920 | ₩50,437 | ₩50,867 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,887 | ₩50,612 | ₩49,824 | ₩50,585 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,612 | ₩50,665 | ₩49,639 | ₩49,834 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,424 | ₩51,061 | ₩50,303 | ₩50,759 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,397 | ₩50,551 | ₩50,199 | ₩50,478 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,384 | ₩50,800 | ₩50,270 | ₩50,531 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,223 | ₩50,427 | ₩49,740 | ₩50,183 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,740 | ₩50,478 | ₩49,498 | ₩50,276 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,585 | ₩50,987 | ₩49,418 | ₩49,579 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,800 | ₩50,893 | ₩50,073 | ₩50,290 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,625 | ₩50,746 | ₩50,451 | ₩50,531 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,196 | ₩50,706 | ₩50,115 | ₩50,531 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,633 | ₩50,303 | ₩49,599 | ₩50,290 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,391 | ₩49,565 | ₩48,943 | ₩49,083 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,606 | ₩49,780 | ₩49,042 | ₩49,606 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,928 | ₩49,941 | ₩48,995 | ₩49,485 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,297 | ₩49,834 | ₩49,194 | ₩49,700 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,874 | ₩49,954 | ₩48,975 | ₩49,378 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,437 | ₩50,437 | ₩49,541 | ₩49,995 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,384 | ₩50,415 | ₩50,062 | ₩50,169 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,612 | ₩50,612 | ₩50,142 | ₩50,250 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,384 | ₩50,578 | ₩50,303 | ₩50,424 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,585 | ₩50,585 | ₩50,095 | ₩50,263 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,652 | ₩50,860 | ₩50,451 | ₩50,585 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩50,048 | ₩50,511 | ₩49,901 | ₩50,317 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,794 | ₩50,183 | ₩49,565 | ₩49,606 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,612 | ₩50,759 | ₩50,397 | ₩50,397 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,598 | ₩50,853 | ₩50,519 | ₩50,612 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,424 | ₩50,478 | ₩50,089 | ₩50,357 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,545 | ₩50,598 | ₩50,236 | ₩50,384 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩50,035 | ₩50,338 | ₩50,007 | ₩50,290 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,223 | ₩50,531 | ₩50,129 | ₩50,263 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,928 | ₩50,189 | ₩49,901 | ₩50,035 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,518 | ₩50,518 | ₩49,981 | ₩50,008 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,753 | ₩50,455 | ₩49,685 | ₩50,384 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,230 | ₩49,914 | ₩49,230 | ₩49,740 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,962 | ₩49,183 | ₩48,680 | ₩49,136 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,176 | ₩49,221 | ₩48,761 | ₩48,801 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,445 | ₩49,445 | ₩49,217 | ₩49,217 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,297 | ₩49,498 | ₩49,211 | ₩49,284 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,498 | ₩49,498 | ₩49,324 | ₩49,498 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,351 | ₩49,539 | ₩49,230 | ₩49,485 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,405 | ₩49,461 | ₩49,163 | ₩49,337 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,364 | ₩49,498 | ₩49,230 | ₩49,405 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,667 | ₩49,123 | ₩48,667 | ₩48,975 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,935 | ₩49,163 | ₩48,680 | ₩48,787 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,828 | ₩49,163 | ₩48,492 | ₩48,559 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,150 | ₩49,150 | ₩48,580 | ₩48,761 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,512 | ₩49,512 | ₩48,928 | ₩49,083 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,820 | ₩49,899 | ₩49,096 | ₩49,190 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,284 | ₩49,753 | ₩49,203 | ₩49,659 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,855 | ₩49,485 | ₩48,680 | ₩49,324 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,707 | ₩49,069 | ₩48,707 | ₩48,828 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩49,002 | ₩49,007 | ₩48,690 | ₩48,801 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,908 | ₩49,163 | ₩48,694 | ₩48,868 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,734 | ₩49,015 | ₩48,626 | ₩48,962 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,506 | ₩48,761 | ₩48,358 | ₩48,761 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,734 | ₩48,828 | ₩48,305 | ₩48,479 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,372 | ₩48,828 | ₩48,305 | ₩48,573 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,626 | ₩48,908 | ₩48,514 | ₩48,841 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,237 | ₩48,747 | ₩48,050 | ₩48,466 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,500 | ₩48,224 | ₩47,459 | ₩48,224 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩47,030 | ₩47,463 | ₩46,883 | ₩47,419 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,400 | ₩47,168 | ₩46,173 | ₩47,030 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,540 | ₩47,654 | ₩46,051 | ₩46,051 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,990 | ₩47,446 | ₩46,641 | ₩46,775 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,641 | ₩47,285 | ₩46,386 | ₩46,829 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,634 | ₩47,687 | ₩46,655 | ₩46,883 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,325 | ₩48,747 | ₩47,111 | ₩47,594 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,425 | ₩48,492 | ₩47,674 | ₩47,714 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,680 | ₩48,881 | ₩48,506 | ₩48,506 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,251 | ₩48,559 | ₩48,237 | ₩48,492 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,278 | ₩48,437 | ₩47,875 | ₩48,224 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,205 | ₩47,916 | ₩47,097 | ₩47,835 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,795 | ₩47,916 | ₩47,164 | ₩47,231 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,513 | ₩48,117 | ₩47,455 | ₩47,835 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,647 | ₩47,901 | ₩47,352 | ₩47,446 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩48,009 | ₩48,170 | ₩47,396 | ₩48,170 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,701 | ₩48,097 | ₩47,661 | ₩47,929 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,634 | ₩48,224 | ₩47,473 | ₩47,540 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,224 | ₩48,626 | ₩47,687 | ₩47,795 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,774 | ₩48,814 | ₩48,318 | ₩48,318 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,908 | ₩48,935 | ₩48,663 | ₩48,828 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,680 | ₩48,920 | ₩48,559 | ₩48,559 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,157 | ₩48,425 | ₩47,916 | ₩48,291 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,439 | ₩48,439 | ₩47,634 | ₩47,969 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,291 | ₩48,519 | ₩47,969 | ₩48,305 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,902 | ₩48,184 | ₩47,674 | ₩48,036 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,339 | ₩47,620 | ₩47,178 | ₩47,486 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,063 | ₩48,278 | ₩47,180 | ₩47,325 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,090 | ₩48,457 | ₩47,587 | ₩47,916 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,205 | ₩48,076 | ₩47,003 | ₩47,768 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,325 | ₩47,607 | ₩47,205 | ₩47,366 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,211 | ₩48,425 | ₩46,829 | ₩46,829 | -2.87% | 92.1만 |
|---|