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 | ₩55,497 | ₩55,792 | ₩55,322 | ₩55,711 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,759 | ₩55,181 | ₩54,618 | ₩55,175 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,175 | ₩55,269 | ₩54,752 | ₩54,893 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,644 | ₩55,798 | ₩55,470 | ₩55,591 | -0.10% | 68.3만 |
| 2026.10.05 | ₩55,041 | ₩55,597 | ₩54,806 | ₩55,443 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,947 | ₩55,175 | ₩54,826 | ₩54,987 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,330 | ₩54,672 | ₩53,967 | ₩54,598 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,504 | ₩54,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,169 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,450 | ₩54,504 | ₩54,048 | ₩54,356 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,423 | ₩54,638 | ₩54,101 | ₩54,410 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,719 | ₩54,967 | ₩54,531 | ₩54,786 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,625 | ₩54,833 | ₩54,457 | ₩54,672 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,947 | ₩55,094 | ₩54,752 | ₩54,786 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,269 | ₩55,269 | ₩54,926 | ₩55,054 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,081 | ₩55,188 | ₩54,839 | ₩55,094 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩55,041 | ₩55,041 | ₩54,611 | ₩54,759 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,309 | ₩55,356 | ₩55,094 | ₩55,242 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,121 | ₩55,336 | ₩54,370 | ₩54,812 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,255 | ₩55,275 | ₩54,926 | ₩55,067 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,295 | ₩55,523 | ₩55,168 | ₩55,322 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,510 | ₩55,637 | ₩55,377 | ₩55,604 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,201 | ₩55,403 | ₩55,014 | ₩55,041 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,805 | ₩55,832 | ₩55,436 | ₩55,483 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,328 | ₩56,328 | ₩55,906 | ₩55,953 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,328 | ₩56,684 | ₩56,246 | ₩56,516 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,516 | ₩56,691 | ₩56,261 | ₩56,637 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,778 | ₩56,181 | ₩55,745 | ₩56,100 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,073 | ₩56,301 | ₩55,691 | ₩55,845 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,382 | ₩56,382 | ₩56,141 | ₩56,342 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,080 | ₩57,160 | ₩56,476 | ₩56,503 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,945 | ₩57,053 | ₩56,818 | ₩56,959 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,570 | ₩57,037 | ₩56,570 | ₩56,945 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,878 | ₩56,878 | ₩56,543 | ₩56,691 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,838 | ₩56,878 | ₩56,523 | ₩56,717 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,771 | ₩56,925 | ₩56,704 | ₩56,865 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,610 | ₩56,932 | ₩56,422 | ₩56,462 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,227 | ₩57,294 | ₩56,852 | ₩56,945 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,133 | ₩57,301 | ₩56,697 | ₩56,704 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,482 | ₩57,536 | ₩57,274 | ₩57,308 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,549 | ₩57,643 | ₩57,442 | ₩57,630 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,214 | ₩57,541 | ₩57,106 | ₩57,495 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩57,012 | ₩57,120 | ₩56,758 | ₩57,053 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,744 | ₩57,122 | ₩56,744 | ₩56,919 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,691 | ₩56,945 | ₩56,644 | ₩56,838 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,503 | ₩56,771 | ₩56,342 | ₩56,731 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,275 | ₩56,429 | ₩55,955 | ₩56,020 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,677 | ₩57,008 | ₩56,347 | ₩56,355 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,899 | ₩56,670 | ₩55,731 | ₩56,570 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,295 | ₩55,725 | ₩55,274 | ₩55,698 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,188 | ₩55,295 | ₩54,651 | ₩55,148 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,108 | ₩55,250 | ₩54,397 | ₩55,094 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,336 | ₩55,664 | ₩54,826 | ₩54,853 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,906 | ₩55,336 | ₩54,732 | ₩55,309 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,772 | ₩55,027 | ₩54,470 | ₩54,839 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,276 | ₩54,745 | ₩54,276 | ₩54,423 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,101 | ₩54,450 | ₩53,994 | ₩54,169 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,397 | ₩54,665 | ₩54,289 | ₩54,370 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,289 | ₩54,484 | ₩54,128 | ₩54,370 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,370 | ₩54,457 | ₩54,021 | ₩54,021 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩54,034 | ₩54,544 | ₩54,034 | ₩54,222 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,236 | ₩54,598 | ₩54,222 | ₩54,477 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,611 | ₩54,665 | ₩54,115 | ₩54,370 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,544 | ₩54,752 | ₩54,303 | ₩54,423 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,423 | ₩54,705 | ₩54,222 | ₩54,330 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,598 | ₩54,625 | ₩54,061 | ₩54,437 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,142 | ₩54,625 | ₩54,142 | ₩54,383 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,873 | ₩53,887 | ₩53,362 | ₩53,806 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,517 | ₩54,558 | ₩54,061 | ₩54,169 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,262 | ₩54,584 | ₩54,262 | ₩54,464 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,491 | ₩54,772 | ₩53,766 | ₩54,169 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,303 | ₩54,745 | ₩54,142 | ₩54,249 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,356 | ₩54,571 | ₩54,209 | ₩54,437 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,236 | ₩54,383 | ₩53,927 | ₩54,330 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩54,048 | ₩54,276 | ₩53,847 | ₩54,115 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,437 | ₩54,812 | ₩54,169 | ₩54,370 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,699 | ₩54,236 | ₩53,619 | ₩53,806 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,256 | ₩53,876 | ₩53,109 | ₩53,538 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,061 | ₩54,289 | ₩53,900 | ₩54,088 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,994 | ₩53,994 | ₩53,663 | ₩53,806 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,222 | ₩54,571 | ₩53,431 | ₩53,484 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,531 | ₩54,786 | ₩54,115 | ₩54,155 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,598 | ₩54,745 | ₩54,303 | ₩54,423 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,538 | ₩53,927 | ₩53,270 | ₩53,847 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,344 | ₩53,357 | ₩52,290 | ₩53,270 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,693 | ₩53,122 | ₩52,083 | ₩52,116 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩53,015 | ₩53,484 | ₩51,767 | ₩52,934 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩53,028 | ₩53,081 | ₩52,545 | ₩52,653 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,699 | ₩53,699 | ₩52,547 | ₩52,747 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,619 | ₩53,981 | ₩53,525 | ₩53,833 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,672 | ₩53,847 | ₩53,437 | ₩53,712 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,551 | ₩53,860 | ₩53,498 | ₩53,820 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,095 | ₩53,652 | ₩53,069 | ₩53,538 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,297 | ₩53,337 | ₩53,055 | ₩53,243 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,975 | ₩53,317 | ₩52,740 | ₩53,136 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,189 | ₩53,203 | ₩52,854 | ₩52,881 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,921 | ₩53,203 | ₩52,787 | ₩53,055 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,358 | ₩52,680 | ₩52,250 | ₩52,572 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,647 | ₩52,116 | ₩51,325 | ₩51,995 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,338 | ₩51,848 | ₩50,989 | ₩51,821 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,244 | ₩51,392 | ₩50,895 | ₩51,177 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,566 | ₩51,875 | ₩51,271 | ₩51,459 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,821 | ₩51,821 | ₩51,445 | ₩51,472 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,103 | ₩52,384 | ₩51,962 | ₩52,223 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,103 | ₩52,103 | ₩51,553 | ₩51,955 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩52,049 | ₩52,056 | ₩51,465 | ₩51,915 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,197 | ₩52,277 | ₩52,062 | ₩52,130 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,116 | ₩52,116 | ₩51,794 | ₩52,089 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,760 | ₩52,841 | ₩51,767 | ₩51,928 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,371 | ₩52,637 | ₩52,170 | ₩52,545 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,834 | ₩52,143 | ₩51,754 | ₩52,036 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,593 | ₩51,995 | ₩51,398 | ₩51,580 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,848 | ₩51,848 | ₩51,566 | ₩51,647 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,922 | ₩51,714 | ₩50,922 | ₩51,633 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,962 | ₩51,016 | ₩50,640 | ₩50,775 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,311 | ₩51,459 | ₩50,788 | ₩50,962 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,325 | ₩51,546 | ₩51,197 | ₩51,432 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,365 | ₩51,409 | ₩51,056 | ₩51,298 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,351 | ₩51,479 | ₩50,714 | ₩51,284 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩52,049 | ₩52,116 | ₩51,318 | ₩51,472 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,942 | ₩52,277 | ₩51,526 | ₩51,593 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,553 | ₩51,895 | ₩51,553 | ₩51,834 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,271 | ₩51,868 | ₩51,264 | ₩51,660 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,949 | ₩51,097 | ₩50,694 | ₩50,869 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,775 | ₩50,909 | ₩50,520 | ₩50,761 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,654 | ₩50,822 | ₩50,439 | ₩50,734 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,688 | ₩50,520 | ₩49,688 | ₩50,493 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,251 | ₩50,251 | ₩49,789 | ₩49,862 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,158 | ₩50,352 | ₩49,896 | ₩50,211 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,198 | ₩50,524 | ₩50,050 | ₩50,265 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,964 | ₩49,232 | ₩48,736 | ₩49,017 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,776 | ₩49,125 | ₩48,702 | ₩49,098 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩47,998 | ₩49,151 | ₩47,958 | ₩48,843 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,508 | ₩48,984 | ₩48,508 | ₩48,722 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,488 | ₩48,454 | ₩47,394 | ₩48,239 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,770 | ₩47,770 | ₩46,737 | ₩46,911 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,810 | ₩47,830 | ₩47,126 | ₩47,260 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,239 | ₩48,669 | ₩47,904 | ₩47,931 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,816 | ₩48,977 | ₩48,253 | ₩48,601 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,850 | ₩48,561 | ₩47,703 | ₩48,333 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,145 | ₩48,736 | ₩48,011 | ₩48,119 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,226 | ₩48,233 | ₩47,131 | ₩47,381 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,890 | ₩48,662 | ₩47,890 | ₩48,400 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,642 | ₩48,899 | ₩48,326 | ₩48,333 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,709 | ₩49,084 | ₩48,709 | ₩48,776 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,467 | ₩48,749 | ₩48,306 | ₩48,414 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,454 | ₩48,655 | ₩47,890 | ₩47,998 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,628 | ₩48,789 | ₩48,132 | ₩48,132 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,084 | ₩49,229 | ₩48,709 | ₩49,031 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,447 | ₩49,809 | ₩49,044 | ₩49,125 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,561 | ₩49,527 | ₩48,025 | ₩49,473 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,232 | ₩49,299 | ₩48,762 | ₩49,178 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,184 | ₩50,600 | ₩49,594 | ₩49,889 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,587 | ₩50,654 | ₩50,198 | ₩50,520 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,956 | ₩50,600 | ₩49,299 | ₩50,345 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,426 | ₩51,217 | ₩50,426 | ₩51,070 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,869 | ₩51,056 | ₩50,627 | ₩51,056 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,976 | ₩51,325 | ₩50,761 | ₩51,325 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,828 | ₩50,922 | ₩50,439 | ₩50,869 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,889 | ₩50,614 | ₩49,826 | ₩50,587 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,614 | ₩50,667 | ₩49,641 | ₩49,836 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,426 | ₩51,063 | ₩50,305 | ₩50,761 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,399 | ₩50,553 | ₩50,200 | ₩50,480 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,386 | ₩50,801 | ₩50,272 | ₩50,533 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,225 | ₩50,429 | ₩49,742 | ₩50,184 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,742 | ₩50,480 | ₩49,500 | ₩50,278 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,587 | ₩50,989 | ₩49,420 | ₩49,581 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,801 | ₩50,895 | ₩50,074 | ₩50,292 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,627 | ₩50,748 | ₩50,453 | ₩50,533 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,198 | ₩50,708 | ₩50,117 | ₩50,533 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,634 | ₩50,305 | ₩49,601 | ₩50,292 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,393 | ₩49,567 | ₩48,945 | ₩49,084 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,608 | ₩49,782 | ₩49,044 | ₩49,608 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,930 | ₩49,943 | ₩48,997 | ₩49,487 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,299 | ₩49,836 | ₩49,196 | ₩49,701 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,876 | ₩49,956 | ₩48,977 | ₩49,380 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,439 | ₩50,439 | ₩49,543 | ₩49,997 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,386 | ₩50,416 | ₩50,064 | ₩50,171 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,614 | ₩50,614 | ₩50,144 | ₩50,251 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,386 | ₩50,580 | ₩50,305 | ₩50,426 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,587 | ₩50,587 | ₩50,097 | ₩50,265 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,654 | ₩50,862 | ₩50,453 | ₩50,587 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩50,050 | ₩50,513 | ₩49,903 | ₩50,319 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,795 | ₩50,184 | ₩49,567 | ₩49,608 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,614 | ₩50,761 | ₩50,399 | ₩50,399 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,600 | ₩50,855 | ₩50,521 | ₩50,614 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,426 | ₩50,480 | ₩50,090 | ₩50,359 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,547 | ₩50,600 | ₩50,238 | ₩50,386 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩50,037 | ₩50,340 | ₩50,009 | ₩50,292 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,225 | ₩50,533 | ₩50,131 | ₩50,265 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,930 | ₩50,191 | ₩49,903 | ₩50,037 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,520 | ₩50,520 | ₩49,983 | ₩50,010 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,755 | ₩50,457 | ₩49,687 | ₩50,386 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,232 | ₩49,916 | ₩49,232 | ₩49,742 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,964 | ₩49,185 | ₩48,682 | ₩49,138 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,178 | ₩49,223 | ₩48,762 | ₩48,803 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,447 | ₩49,447 | ₩49,219 | ₩49,219 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,299 | ₩49,500 | ₩49,213 | ₩49,286 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,500 | ₩49,500 | ₩49,326 | ₩49,500 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,353 | ₩49,540 | ₩49,232 | ₩49,487 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,406 | ₩49,463 | ₩49,165 | ₩49,339 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,366 | ₩49,500 | ₩49,232 | ₩49,406 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,669 | ₩49,125 | ₩48,669 | ₩48,977 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,937 | ₩49,165 | ₩48,682 | ₩48,789 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,830 | ₩49,165 | ₩48,494 | ₩48,561 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,151 | ₩49,151 | ₩48,581 | ₩48,762 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,514 | ₩49,514 | ₩48,930 | ₩49,084 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,822 | ₩49,901 | ₩49,098 | ₩49,192 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,286 | ₩49,755 | ₩49,205 | ₩49,661 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,856 | ₩49,487 | ₩48,682 | ₩49,326 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,709 | ₩49,071 | ₩48,709 | ₩48,830 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩49,004 | ₩49,009 | ₩48,691 | ₩48,803 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,910 | ₩49,165 | ₩48,695 | ₩48,870 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,736 | ₩49,017 | ₩48,628 | ₩48,964 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,508 | ₩48,762 | ₩48,360 | ₩48,762 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,736 | ₩48,830 | ₩48,306 | ₩48,481 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,373 | ₩48,830 | ₩48,306 | ₩48,575 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,628 | ₩48,910 | ₩48,516 | ₩48,843 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,239 | ₩48,749 | ₩48,051 | ₩48,467 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,501 | ₩48,226 | ₩47,461 | ₩48,226 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩47,032 | ₩47,465 | ₩46,884 | ₩47,421 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,401 | ₩47,170 | ₩46,175 | ₩47,032 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,542 | ₩47,656 | ₩46,053 | ₩46,053 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,992 | ₩47,448 | ₩46,643 | ₩46,777 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,643 | ₩47,287 | ₩46,388 | ₩46,831 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,636 | ₩47,689 | ₩46,656 | ₩46,884 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,327 | ₩48,749 | ₩47,112 | ₩47,595 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,427 | ₩48,494 | ₩47,676 | ₩47,716 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,682 | ₩48,883 | ₩48,508 | ₩48,508 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,253 | ₩48,561 | ₩48,239 | ₩48,494 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,280 | ₩48,439 | ₩47,877 | ₩48,226 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,206 | ₩47,917 | ₩47,099 | ₩47,837 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,797 | ₩47,917 | ₩47,166 | ₩47,233 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,515 | ₩48,119 | ₩47,457 | ₩47,837 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,649 | ₩47,903 | ₩47,354 | ₩47,448 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩48,011 | ₩48,172 | ₩47,398 | ₩48,172 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,703 | ₩48,098 | ₩47,662 | ₩47,931 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,636 | ₩48,226 | ₩47,475 | ₩47,542 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,226 | ₩48,628 | ₩47,689 | ₩47,797 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,776 | ₩48,816 | ₩48,320 | ₩48,320 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,910 | ₩48,937 | ₩48,665 | ₩48,830 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,682 | ₩48,922 | ₩48,561 | ₩48,561 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,159 | ₩48,427 | ₩47,917 | ₩48,293 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,440 | ₩48,440 | ₩47,636 | ₩47,971 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,293 | ₩48,521 | ₩47,971 | ₩48,306 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,904 | ₩48,186 | ₩47,676 | ₩48,038 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,340 | ₩47,622 | ₩47,179 | ₩47,488 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,065 | ₩48,280 | ₩47,182 | ₩47,327 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,092 | ₩48,459 | ₩47,589 | ₩47,917 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,206 | ₩48,078 | ₩47,005 | ₩47,770 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,327 | ₩47,609 | ₩47,206 | ₩47,367 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,212 | ₩48,427 | ₩46,831 | ₩46,831 | -2.87% | 92.1만 |
|---|