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 | ₩55,483 | ₩55,778 | ₩55,309 | ₩55,698 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,745 | ₩55,168 | ₩54,605 | ₩55,161 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,161 | ₩55,255 | ₩54,739 | ₩54,879 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,630 | ₩55,785 | ₩55,456 | ₩55,577 | -0.10% | 68.3만 |
| 2026.10.05 | ₩55,027 | ₩55,584 | ₩54,792 | ₩55,429 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,933 | ₩55,161 | ₩54,812 | ₩54,973 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,316 | ₩54,658 | ₩53,954 | ₩54,584 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,491 | ₩54,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,155 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,437 | ₩54,491 | ₩54,035 | ₩54,343 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,410 | ₩54,625 | ₩54,088 | ₩54,397 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,705 | ₩54,953 | ₩54,517 | ₩54,772 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,611 | ₩54,819 | ₩54,444 | ₩54,658 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,933 | ₩55,081 | ₩54,739 | ₩54,772 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,255 | ₩55,255 | ₩54,913 | ₩55,040 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,067 | ₩55,174 | ₩54,826 | ₩55,081 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩55,027 | ₩55,027 | ₩54,598 | ₩54,745 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,295 | ₩55,342 | ₩55,081 | ₩55,228 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,107 | ₩55,322 | ₩54,356 | ₩54,799 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,242 | ₩55,262 | ₩54,913 | ₩55,054 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,282 | ₩55,510 | ₩55,154 | ₩55,309 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,496 | ₩55,624 | ₩55,364 | ₩55,590 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,188 | ₩55,389 | ₩55,000 | ₩55,027 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,791 | ₩55,818 | ₩55,423 | ₩55,470 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,314 | ₩56,314 | ₩55,892 | ₩55,939 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,314 | ₩56,670 | ₩56,233 | ₩56,502 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,502 | ₩56,677 | ₩56,247 | ₩56,623 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,765 | ₩56,167 | ₩55,731 | ₩56,086 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,060 | ₩56,288 | ₩55,677 | ₩55,832 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,368 | ₩56,368 | ₩56,127 | ₩56,328 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,066 | ₩57,146 | ₩56,462 | ₩56,489 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,931 | ₩57,039 | ₩56,804 | ₩56,945 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,556 | ₩57,023 | ₩56,556 | ₩56,931 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,864 | ₩56,864 | ₩56,529 | ₩56,677 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,824 | ₩56,864 | ₩56,509 | ₩56,703 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,757 | ₩56,911 | ₩56,690 | ₩56,851 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,596 | ₩56,918 | ₩56,408 | ₩56,449 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,213 | ₩57,280 | ₩56,838 | ₩56,931 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,119 | ₩57,287 | ₩56,683 | ₩56,690 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,468 | ₩57,521 | ₩57,260 | ₩57,294 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,535 | ₩57,629 | ₩57,428 | ₩57,615 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,200 | ₩57,527 | ₩57,092 | ₩57,481 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩56,998 | ₩57,106 | ₩56,744 | ₩57,039 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,730 | ₩57,108 | ₩56,730 | ₩56,905 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,677 | ₩56,931 | ₩56,630 | ₩56,824 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,489 | ₩56,757 | ₩56,328 | ₩56,717 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,261 | ₩56,415 | ₩55,942 | ₩56,006 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,663 | ₩56,994 | ₩56,333 | ₩56,341 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,885 | ₩56,656 | ₩55,718 | ₩56,556 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,282 | ₩55,711 | ₩55,260 | ₩55,684 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,174 | ₩55,282 | ₩54,638 | ₩55,134 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,094 | ₩55,236 | ₩54,383 | ₩55,081 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,322 | ₩55,651 | ₩54,812 | ₩54,839 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,893 | ₩55,322 | ₩54,719 | ₩55,295 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,759 | ₩55,014 | ₩54,457 | ₩54,826 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,263 | ₩54,732 | ₩54,263 | ₩54,410 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,088 | ₩54,437 | ₩53,981 | ₩54,155 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,383 | ₩54,651 | ₩54,276 | ₩54,356 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,276 | ₩54,470 | ₩54,115 | ₩54,356 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,356 | ₩54,444 | ₩54,008 | ₩54,008 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩54,021 | ₩54,531 | ₩54,021 | ₩54,209 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,222 | ₩54,584 | ₩54,209 | ₩54,464 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,598 | ₩54,651 | ₩54,102 | ₩54,356 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,531 | ₩54,739 | ₩54,289 | ₩54,410 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,410 | ₩54,692 | ₩54,209 | ₩54,316 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,584 | ₩54,611 | ₩54,048 | ₩54,423 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,128 | ₩54,611 | ₩54,128 | ₩54,370 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,860 | ₩53,874 | ₩53,349 | ₩53,793 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,504 | ₩54,544 | ₩54,048 | ₩54,155 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,249 | ₩54,571 | ₩54,249 | ₩54,450 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,477 | ₩54,759 | ₩53,753 | ₩54,155 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,289 | ₩54,732 | ₩54,128 | ₩54,236 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,343 | ₩54,558 | ₩54,195 | ₩54,423 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,222 | ₩54,370 | ₩53,914 | ₩54,316 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩54,035 | ₩54,263 | ₩53,833 | ₩54,102 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,423 | ₩54,799 | ₩54,155 | ₩54,356 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,686 | ₩54,222 | ₩53,605 | ₩53,793 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,243 | ₩53,863 | ₩53,096 | ₩53,525 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,048 | ₩54,276 | ₩53,887 | ₩54,075 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,981 | ₩53,981 | ₩53,650 | ₩53,793 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,209 | ₩54,558 | ₩53,418 | ₩53,471 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,517 | ₩54,772 | ₩54,102 | ₩54,142 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,584 | ₩54,732 | ₩54,289 | ₩54,410 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,525 | ₩53,914 | ₩53,257 | ₩53,833 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,331 | ₩53,344 | ₩52,278 | ₩53,257 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,680 | ₩53,109 | ₩52,070 | ₩52,103 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩53,002 | ₩53,471 | ₩51,755 | ₩52,921 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩53,015 | ₩53,068 | ₩52,532 | ₩52,640 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,686 | ₩53,686 | ₩52,534 | ₩52,734 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,605 | ₩53,967 | ₩53,511 | ₩53,820 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,659 | ₩53,833 | ₩53,424 | ₩53,699 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,538 | ₩53,847 | ₩53,485 | ₩53,807 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,082 | ₩53,639 | ₩53,056 | ₩53,525 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,283 | ₩53,324 | ₩53,042 | ₩53,230 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,962 | ₩53,304 | ₩52,727 | ₩53,123 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,176 | ₩53,190 | ₩52,841 | ₩52,868 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,908 | ₩53,190 | ₩52,774 | ₩53,042 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,345 | ₩52,667 | ₩52,237 | ₩52,559 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,634 | ₩52,103 | ₩51,312 | ₩51,983 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,325 | ₩51,835 | ₩50,977 | ₩51,808 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,232 | ₩51,379 | ₩50,883 | ₩51,164 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,553 | ₩51,862 | ₩51,258 | ₩51,446 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,808 | ₩51,808 | ₩51,433 | ₩51,460 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,090 | ₩52,372 | ₩51,949 | ₩52,211 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,090 | ₩52,090 | ₩51,540 | ₩51,942 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩52,036 | ₩52,043 | ₩51,453 | ₩51,902 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,184 | ₩52,264 | ₩52,050 | ₩52,117 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,103 | ₩52,103 | ₩51,781 | ₩52,076 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,747 | ₩52,828 | ₩51,755 | ₩51,916 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,358 | ₩52,624 | ₩52,157 | ₩52,532 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,822 | ₩52,130 | ₩51,741 | ₩52,023 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,580 | ₩51,983 | ₩51,386 | ₩51,567 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,835 | ₩51,835 | ₩51,553 | ₩51,634 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,910 | ₩51,701 | ₩50,910 | ₩51,620 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,950 | ₩51,004 | ₩50,628 | ₩50,762 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,299 | ₩51,446 | ₩50,776 | ₩50,950 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,312 | ₩51,533 | ₩51,185 | ₩51,419 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,352 | ₩51,397 | ₩51,044 | ₩51,285 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,339 | ₩51,466 | ₩50,702 | ₩51,272 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩52,036 | ₩52,103 | ₩51,305 | ₩51,460 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,929 | ₩52,264 | ₩51,513 | ₩51,580 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,540 | ₩51,882 | ₩51,540 | ₩51,822 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,258 | ₩51,855 | ₩51,252 | ₩51,647 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,936 | ₩51,084 | ₩50,682 | ₩50,856 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,762 | ₩50,896 | ₩50,507 | ₩50,749 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,641 | ₩50,809 | ₩50,427 | ₩50,722 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,676 | ₩50,507 | ₩49,676 | ₩50,481 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,239 | ₩50,239 | ₩49,776 | ₩49,850 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,145 | ₩50,340 | ₩49,884 | ₩50,199 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,185 | ₩50,511 | ₩50,038 | ₩50,253 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,952 | ₩49,220 | ₩48,724 | ₩49,005 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,764 | ₩49,113 | ₩48,690 | ₩49,086 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩47,986 | ₩49,139 | ₩47,946 | ₩48,831 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,496 | ₩48,972 | ₩48,496 | ₩48,710 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,476 | ₩48,442 | ₩47,382 | ₩48,227 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,758 | ₩47,758 | ₩46,725 | ₩46,900 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,798 | ₩47,818 | ₩47,114 | ₩47,248 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,227 | ₩48,657 | ₩47,892 | ₩47,919 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,804 | ₩48,965 | ₩48,241 | ₩48,590 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,838 | ₩48,549 | ₩47,691 | ₩48,321 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,134 | ₩48,724 | ₩47,999 | ₩48,107 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,214 | ₩48,221 | ₩47,120 | ₩47,369 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,879 | ₩48,650 | ₩47,879 | ₩48,388 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,630 | ₩48,887 | ₩48,315 | ₩48,321 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,697 | ₩49,072 | ₩48,697 | ₩48,764 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,455 | ₩48,737 | ₩48,294 | ₩48,402 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,442 | ₩48,643 | ₩47,879 | ₩47,986 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,616 | ₩48,777 | ₩48,120 | ₩48,120 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,072 | ₩49,217 | ₩48,697 | ₩49,019 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,434 | ₩49,797 | ₩49,032 | ₩49,113 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,549 | ₩49,515 | ₩48,013 | ₩49,461 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,220 | ₩49,287 | ₩48,750 | ₩49,166 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,172 | ₩50,588 | ₩49,582 | ₩49,877 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,574 | ₩50,641 | ₩50,185 | ₩50,507 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,944 | ₩50,588 | ₩49,287 | ₩50,333 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,413 | ₩51,205 | ₩50,413 | ₩51,057 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,856 | ₩51,044 | ₩50,615 | ₩51,044 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,963 | ₩51,312 | ₩50,749 | ₩51,312 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,816 | ₩50,910 | ₩50,427 | ₩50,856 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,877 | ₩50,601 | ₩49,814 | ₩50,574 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,601 | ₩50,655 | ₩49,629 | ₩49,823 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,413 | ₩51,050 | ₩50,293 | ₩50,749 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,387 | ₩50,541 | ₩50,188 | ₩50,467 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,373 | ₩50,789 | ₩50,259 | ₩50,521 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,212 | ₩50,416 | ₩49,729 | ₩50,172 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,729 | ₩50,467 | ₩49,488 | ₩50,266 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,574 | ₩50,977 | ₩49,408 | ₩49,569 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,789 | ₩50,883 | ₩50,062 | ₩50,279 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,615 | ₩50,735 | ₩50,440 | ₩50,521 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,185 | ₩50,695 | ₩50,105 | ₩50,521 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,622 | ₩50,293 | ₩49,589 | ₩50,279 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,381 | ₩49,555 | ₩48,933 | ₩49,072 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,595 | ₩49,770 | ₩49,032 | ₩49,595 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,917 | ₩49,931 | ₩48,985 | ₩49,475 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,287 | ₩49,823 | ₩49,184 | ₩49,689 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,864 | ₩49,944 | ₩48,965 | ₩49,367 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,427 | ₩50,427 | ₩49,531 | ₩49,984 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,373 | ₩50,404 | ₩50,051 | ₩50,159 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,601 | ₩50,601 | ₩50,132 | ₩50,239 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,373 | ₩50,568 | ₩50,293 | ₩50,413 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,574 | ₩50,574 | ₩50,085 | ₩50,253 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,641 | ₩50,849 | ₩50,440 | ₩50,574 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩50,038 | ₩50,501 | ₩49,890 | ₩50,306 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,783 | ₩50,172 | ₩49,555 | ₩49,595 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,601 | ₩50,749 | ₩50,387 | ₩50,387 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,588 | ₩50,843 | ₩50,509 | ₩50,601 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,413 | ₩50,467 | ₩50,078 | ₩50,346 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,534 | ₩50,588 | ₩50,226 | ₩50,373 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩50,025 | ₩50,328 | ₩49,996 | ₩50,279 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,212 | ₩50,521 | ₩50,118 | ₩50,253 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,917 | ₩50,179 | ₩49,890 | ₩50,025 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,507 | ₩50,507 | ₩49,971 | ₩49,998 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,743 | ₩50,444 | ₩49,674 | ₩50,373 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,220 | ₩49,904 | ₩49,220 | ₩49,729 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,952 | ₩49,173 | ₩48,670 | ₩49,126 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,166 | ₩49,210 | ₩48,750 | ₩48,791 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,434 | ₩49,434 | ₩49,206 | ₩49,206 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,287 | ₩49,488 | ₩49,201 | ₩49,273 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,488 | ₩49,488 | ₩49,314 | ₩49,488 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,341 | ₩49,528 | ₩49,220 | ₩49,475 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,394 | ₩49,451 | ₩49,153 | ₩49,327 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,354 | ₩49,488 | ₩49,220 | ₩49,394 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,657 | ₩49,113 | ₩48,657 | ₩48,965 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,925 | ₩49,153 | ₩48,670 | ₩48,777 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,817 | ₩49,153 | ₩48,482 | ₩48,549 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,139 | ₩49,139 | ₩48,569 | ₩48,750 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,501 | ₩49,501 | ₩48,918 | ₩49,072 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,810 | ₩49,889 | ₩49,086 | ₩49,180 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,273 | ₩49,743 | ₩49,193 | ₩49,649 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,844 | ₩49,475 | ₩48,670 | ₩49,314 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,697 | ₩49,059 | ₩48,697 | ₩48,817 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩48,992 | ₩48,997 | ₩48,679 | ₩48,791 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,898 | ₩49,153 | ₩48,683 | ₩48,858 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,724 | ₩49,005 | ₩48,616 | ₩48,952 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,496 | ₩48,750 | ₩48,348 | ₩48,750 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,724 | ₩48,817 | ₩48,294 | ₩48,469 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,362 | ₩48,817 | ₩48,294 | ₩48,563 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,616 | ₩48,898 | ₩48,504 | ₩48,831 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,227 | ₩48,737 | ₩48,040 | ₩48,455 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,490 | ₩48,214 | ₩47,450 | ₩48,214 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩47,020 | ₩47,454 | ₩46,873 | ₩47,409 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,390 | ₩47,159 | ₩46,163 | ₩47,020 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,530 | ₩47,644 | ₩46,041 | ₩46,041 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,980 | ₩47,436 | ₩46,631 | ₩46,766 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,631 | ₩47,275 | ₩46,377 | ₩46,819 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,624 | ₩47,678 | ₩46,645 | ₩46,873 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,315 | ₩48,737 | ₩47,101 | ₩47,584 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,415 | ₩48,482 | ₩47,664 | ₩47,704 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,670 | ₩48,871 | ₩48,496 | ₩48,496 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,241 | ₩48,549 | ₩48,227 | ₩48,482 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,268 | ₩48,427 | ₩47,865 | ₩48,214 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,195 | ₩47,906 | ₩47,087 | ₩47,825 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,785 | ₩47,906 | ₩47,154 | ₩47,222 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,503 | ₩48,107 | ₩47,446 | ₩47,825 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,637 | ₩47,891 | ₩47,342 | ₩47,436 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩47,999 | ₩48,160 | ₩47,386 | ₩48,160 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,691 | ₩48,087 | ₩47,651 | ₩47,919 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,624 | ₩48,214 | ₩47,463 | ₩47,530 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,214 | ₩48,616 | ₩47,678 | ₩47,785 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,764 | ₩48,804 | ₩48,308 | ₩48,308 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,898 | ₩48,925 | ₩48,653 | ₩48,817 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,670 | ₩48,910 | ₩48,549 | ₩48,549 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,147 | ₩48,415 | ₩47,906 | ₩48,281 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,429 | ₩48,429 | ₩47,624 | ₩47,959 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,281 | ₩48,509 | ₩47,959 | ₩48,294 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,892 | ₩48,174 | ₩47,664 | ₩48,026 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,329 | ₩47,610 | ₩47,168 | ₩47,476 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,053 | ₩48,268 | ₩47,171 | ₩47,315 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,080 | ₩48,447 | ₩47,577 | ₩47,906 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,195 | ₩48,066 | ₩46,994 | ₩47,758 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,315 | ₩47,597 | ₩47,195 | ₩47,356 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,201 | ₩48,415 | ₩46,819 | ₩46,819 | -2.87% | 92.1만 |
|---|