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 | ₩55,480 | ₩55,775 | ₩55,306 | ₩55,695 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,742 | ₩55,165 | ₩54,602 | ₩55,158 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,158 | ₩55,252 | ₩54,736 | ₩54,877 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,628 | ₩55,782 | ₩55,453 | ₩55,574 | -0.10% | 68.3만 |
| 2026.10.05 | ₩55,024 | ₩55,581 | ₩54,789 | ₩55,426 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,930 | ₩55,158 | ₩54,810 | ₩54,970 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,313 | ₩54,655 | ₩53,951 | ₩54,582 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,488 | ₩54,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,152 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,434 | ₩54,488 | ₩54,032 | ₩54,340 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,407 | ₩54,622 | ₩54,085 | ₩54,394 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,702 | ₩54,950 | ₩54,514 | ₩54,769 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,608 | ₩54,816 | ₩54,441 | ₩54,655 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,930 | ₩55,078 | ₩54,736 | ₩54,769 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,252 | ₩55,252 | ₩54,910 | ₩55,038 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,064 | ₩55,172 | ₩54,823 | ₩55,078 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩55,024 | ₩55,024 | ₩54,595 | ₩54,742 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,292 | ₩55,339 | ₩55,078 | ₩55,225 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,105 | ₩55,319 | ₩54,354 | ₩54,796 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,239 | ₩55,259 | ₩54,910 | ₩55,051 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,279 | ₩55,507 | ₩55,152 | ₩55,306 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,493 | ₩55,621 | ₩55,361 | ₩55,587 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,185 | ₩55,386 | ₩54,997 | ₩55,024 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,789 | ₩55,815 | ₩55,420 | ₩55,467 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,312 | ₩56,312 | ₩55,889 | ₩55,936 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,312 | ₩56,667 | ₩56,230 | ₩56,499 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,499 | ₩56,674 | ₩56,244 | ₩56,620 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,762 | ₩56,164 | ₩55,728 | ₩56,084 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,057 | ₩56,285 | ₩55,675 | ₩55,829 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,365 | ₩56,365 | ₩56,124 | ₩56,325 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,063 | ₩57,143 | ₩56,459 | ₩56,486 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,928 | ₩57,036 | ₩56,801 | ₩56,942 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,553 | ₩57,020 | ₩56,553 | ₩56,928 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,861 | ₩56,861 | ₩56,526 | ₩56,674 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,821 | ₩56,861 | ₩56,506 | ₩56,700 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,754 | ₩56,908 | ₩56,687 | ₩56,848 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,593 | ₩56,915 | ₩56,405 | ₩56,446 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,210 | ₩57,277 | ₩56,835 | ₩56,928 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,116 | ₩57,284 | ₩56,680 | ₩56,687 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,465 | ₩57,518 | ₩57,257 | ₩57,291 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,532 | ₩57,626 | ₩57,425 | ₩57,612 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,197 | ₩57,524 | ₩57,089 | ₩57,478 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩56,995 | ₩57,103 | ₩56,741 | ₩57,036 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,727 | ₩57,105 | ₩56,727 | ₩56,902 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,674 | ₩56,928 | ₩56,627 | ₩56,821 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,486 | ₩56,754 | ₩56,325 | ₩56,714 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,258 | ₩56,412 | ₩55,939 | ₩56,003 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,660 | ₩56,991 | ₩56,330 | ₩56,338 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,882 | ₩56,654 | ₩55,715 | ₩56,553 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,279 | ₩55,708 | ₩55,257 | ₩55,681 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,172 | ₩55,279 | ₩54,635 | ₩55,131 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,091 | ₩55,233 | ₩54,380 | ₩55,078 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,319 | ₩55,648 | ₩54,810 | ₩54,836 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,890 | ₩55,319 | ₩54,716 | ₩55,292 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,756 | ₩55,011 | ₩54,454 | ₩54,823 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,260 | ₩54,729 | ₩54,260 | ₩54,407 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,085 | ₩54,434 | ₩53,978 | ₩54,152 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,380 | ₩54,649 | ₩54,273 | ₩54,354 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,273 | ₩54,468 | ₩54,112 | ₩54,354 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,354 | ₩54,441 | ₩54,005 | ₩54,005 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩54,018 | ₩54,528 | ₩54,018 | ₩54,206 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,219 | ₩54,582 | ₩54,206 | ₩54,461 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,595 | ₩54,649 | ₩54,099 | ₩54,354 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,528 | ₩54,736 | ₩54,287 | ₩54,407 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,407 | ₩54,689 | ₩54,206 | ₩54,313 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,582 | ₩54,608 | ₩54,045 | ₩54,421 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,126 | ₩54,608 | ₩54,126 | ₩54,367 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,857 | ₩53,871 | ₩53,346 | ₩53,790 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,501 | ₩54,541 | ₩54,045 | ₩54,152 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,246 | ₩54,568 | ₩54,246 | ₩54,447 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,474 | ₩54,756 | ₩53,750 | ₩54,152 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,287 | ₩54,729 | ₩54,126 | ₩54,233 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,340 | ₩54,555 | ₩54,193 | ₩54,421 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,219 | ₩54,367 | ₩53,911 | ₩54,313 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩54,032 | ₩54,260 | ₩53,831 | ₩54,099 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,421 | ₩54,796 | ₩54,152 | ₩54,354 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,683 | ₩54,219 | ₩53,603 | ₩53,790 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,240 | ₩53,860 | ₩53,093 | ₩53,522 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,045 | ₩54,273 | ₩53,884 | ₩54,072 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,978 | ₩53,978 | ₩53,647 | ₩53,790 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,206 | ₩54,555 | ₩53,415 | ₩53,468 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,514 | ₩54,769 | ₩54,099 | ₩54,139 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,582 | ₩54,729 | ₩54,287 | ₩54,407 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,522 | ₩53,911 | ₩53,254 | ₩53,831 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,329 | ₩53,341 | ₩52,275 | ₩53,254 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,677 | ₩53,106 | ₩52,067 | ₩52,101 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩52,999 | ₩53,468 | ₩51,752 | ₩52,919 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩53,012 | ₩53,065 | ₩52,530 | ₩52,637 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,683 | ₩53,683 | ₩52,531 | ₩52,731 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,603 | ₩53,965 | ₩53,509 | ₩53,817 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,656 | ₩53,831 | ₩53,422 | ₩53,696 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,536 | ₩53,844 | ₩53,482 | ₩53,804 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,080 | ₩53,636 | ₩53,053 | ₩53,522 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,281 | ₩53,321 | ₩53,039 | ₩53,227 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,959 | ₩53,301 | ₩52,724 | ₩53,120 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,173 | ₩53,187 | ₩52,838 | ₩52,865 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,905 | ₩53,187 | ₩52,771 | ₩53,039 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,342 | ₩52,664 | ₩52,235 | ₩52,557 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,631 | ₩52,101 | ₩51,309 | ₩51,980 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,323 | ₩51,832 | ₩50,974 | ₩51,806 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,229 | ₩51,376 | ₩50,880 | ₩51,162 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,551 | ₩51,859 | ₩51,256 | ₩51,443 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,806 | ₩51,806 | ₩51,430 | ₩51,457 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,087 | ₩52,369 | ₩51,946 | ₩52,208 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,087 | ₩52,087 | ₩51,537 | ₩51,940 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩52,034 | ₩52,040 | ₩51,450 | ₩51,899 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,181 | ₩52,261 | ₩52,047 | ₩52,114 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,101 | ₩52,101 | ₩51,779 | ₩52,074 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,744 | ₩52,825 | ₩51,752 | ₩51,913 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,355 | ₩52,621 | ₩52,154 | ₩52,530 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,819 | ₩52,127 | ₩51,738 | ₩52,020 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,578 | ₩51,980 | ₩51,383 | ₩51,564 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,832 | ₩51,832 | ₩51,551 | ₩51,631 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,907 | ₩51,698 | ₩50,907 | ₩51,618 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,947 | ₩51,001 | ₩50,625 | ₩50,759 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,296 | ₩51,443 | ₩50,773 | ₩50,947 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,309 | ₩51,531 | ₩51,182 | ₩51,417 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,350 | ₩51,394 | ₩51,041 | ₩51,283 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,336 | ₩51,464 | ₩50,699 | ₩51,269 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩52,034 | ₩52,101 | ₩51,303 | ₩51,457 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,926 | ₩52,261 | ₩51,510 | ₩51,578 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,537 | ₩51,879 | ₩51,537 | ₩51,819 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,256 | ₩51,852 | ₩51,249 | ₩51,645 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,934 | ₩51,081 | ₩50,679 | ₩50,853 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,759 | ₩50,894 | ₩50,505 | ₩50,746 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,639 | ₩50,806 | ₩50,424 | ₩50,719 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,673 | ₩50,505 | ₩49,673 | ₩50,478 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,236 | ₩50,236 | ₩49,774 | ₩49,848 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,143 | ₩50,337 | ₩49,881 | ₩50,196 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,183 | ₩50,509 | ₩50,035 | ₩50,250 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,949 | ₩49,217 | ₩48,721 | ₩49,003 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,761 | ₩49,110 | ₩48,688 | ₩49,083 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩47,983 | ₩49,137 | ₩47,943 | ₩48,828 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,493 | ₩48,969 | ₩48,493 | ₩48,708 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,474 | ₩48,439 | ₩47,380 | ₩48,225 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,756 | ₩47,756 | ₩46,723 | ₩46,897 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,796 | ₩47,816 | ₩47,112 | ₩47,246 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,225 | ₩48,654 | ₩47,890 | ₩47,916 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,802 | ₩48,962 | ₩48,238 | ₩48,587 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,836 | ₩48,547 | ₩47,688 | ₩48,319 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,131 | ₩48,721 | ₩47,997 | ₩48,104 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,211 | ₩48,218 | ₩47,117 | ₩47,367 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,876 | ₩48,647 | ₩47,876 | ₩48,386 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,627 | ₩48,885 | ₩48,312 | ₩48,319 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,694 | ₩49,070 | ₩48,694 | ₩48,761 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,453 | ₩48,734 | ₩48,292 | ₩48,399 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,439 | ₩48,641 | ₩47,876 | ₩47,983 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,614 | ₩48,775 | ₩48,118 | ₩48,118 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,070 | ₩49,215 | ₩48,694 | ₩49,016 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,432 | ₩49,794 | ₩49,030 | ₩49,110 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,547 | ₩49,512 | ₩48,010 | ₩49,459 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,217 | ₩49,284 | ₩48,748 | ₩49,164 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,169 | ₩50,585 | ₩49,579 | ₩49,874 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,572 | ₩50,639 | ₩50,183 | ₩50,505 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,941 | ₩50,585 | ₩49,284 | ₩50,330 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,411 | ₩51,202 | ₩50,411 | ₩51,055 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,853 | ₩51,041 | ₩50,612 | ₩51,041 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,961 | ₩51,309 | ₩50,746 | ₩51,309 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,813 | ₩50,907 | ₩50,424 | ₩50,853 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,874 | ₩50,599 | ₩49,811 | ₩50,572 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,599 | ₩50,652 | ₩49,626 | ₩49,821 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,411 | ₩51,048 | ₩50,290 | ₩50,746 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,384 | ₩50,538 | ₩50,186 | ₩50,464 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,371 | ₩50,786 | ₩50,257 | ₩50,518 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,210 | ₩50,414 | ₩49,727 | ₩50,169 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,727 | ₩50,464 | ₩49,485 | ₩50,263 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,572 | ₩50,974 | ₩49,405 | ₩49,566 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,786 | ₩50,880 | ₩50,059 | ₩50,277 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,612 | ₩50,733 | ₩50,438 | ₩50,518 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,183 | ₩50,692 | ₩50,102 | ₩50,518 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,620 | ₩50,290 | ₩49,586 | ₩50,277 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,378 | ₩49,553 | ₩48,930 | ₩49,070 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,593 | ₩49,767 | ₩49,030 | ₩49,593 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,915 | ₩49,928 | ₩48,983 | ₩49,472 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,284 | ₩49,821 | ₩49,181 | ₩49,687 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,861 | ₩49,941 | ₩48,962 | ₩49,365 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,424 | ₩50,424 | ₩49,528 | ₩49,982 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,371 | ₩50,401 | ₩50,049 | ₩50,156 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,599 | ₩50,599 | ₩50,129 | ₩50,236 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,371 | ₩50,565 | ₩50,290 | ₩50,411 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,572 | ₩50,572 | ₩50,082 | ₩50,250 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,639 | ₩50,847 | ₩50,438 | ₩50,572 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩50,035 | ₩50,498 | ₩49,888 | ₩50,304 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,781 | ₩50,169 | ₩49,553 | ₩49,593 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,599 | ₩50,746 | ₩50,384 | ₩50,384 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,585 | ₩50,840 | ₩50,506 | ₩50,599 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,411 | ₩50,464 | ₩50,076 | ₩50,344 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,532 | ₩50,585 | ₩50,223 | ₩50,371 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩50,022 | ₩50,325 | ₩49,994 | ₩50,277 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,210 | ₩50,518 | ₩50,116 | ₩50,250 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,915 | ₩50,176 | ₩49,888 | ₩50,022 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,505 | ₩50,505 | ₩49,968 | ₩49,995 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,740 | ₩50,442 | ₩49,672 | ₩50,371 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,217 | ₩49,901 | ₩49,217 | ₩49,727 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,949 | ₩49,170 | ₩48,667 | ₩49,123 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,164 | ₩49,208 | ₩48,748 | ₩48,788 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,432 | ₩49,432 | ₩49,204 | ₩49,204 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,284 | ₩49,485 | ₩49,198 | ₩49,271 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,485 | ₩49,485 | ₩49,311 | ₩49,485 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,338 | ₩49,526 | ₩49,217 | ₩49,472 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,392 | ₩49,448 | ₩49,150 | ₩49,325 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,351 | ₩49,485 | ₩49,217 | ₩49,392 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,654 | ₩49,110 | ₩48,654 | ₩48,962 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,922 | ₩49,150 | ₩48,667 | ₩48,775 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,815 | ₩49,150 | ₩48,480 | ₩48,547 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,137 | ₩49,137 | ₩48,567 | ₩48,748 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,499 | ₩49,499 | ₩48,916 | ₩49,070 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,807 | ₩49,886 | ₩49,083 | ₩49,177 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,271 | ₩49,740 | ₩49,190 | ₩49,646 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,842 | ₩49,472 | ₩48,667 | ₩49,311 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,694 | ₩49,056 | ₩48,694 | ₩48,815 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩48,989 | ₩48,995 | ₩48,677 | ₩48,788 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,895 | ₩49,150 | ₩48,681 | ₩48,855 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,721 | ₩49,003 | ₩48,614 | ₩48,949 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,493 | ₩48,748 | ₩48,346 | ₩48,748 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,721 | ₩48,815 | ₩48,292 | ₩48,466 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,359 | ₩48,815 | ₩48,292 | ₩48,560 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,614 | ₩48,895 | ₩48,501 | ₩48,828 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,225 | ₩48,734 | ₩48,037 | ₩48,453 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,487 | ₩48,211 | ₩47,447 | ₩48,211 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩47,018 | ₩47,451 | ₩46,870 | ₩47,407 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,388 | ₩47,156 | ₩46,161 | ₩47,018 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,528 | ₩47,642 | ₩46,039 | ₩46,039 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,978 | ₩47,434 | ₩46,629 | ₩46,763 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,629 | ₩47,273 | ₩46,374 | ₩46,817 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,621 | ₩47,675 | ₩46,642 | ₩46,870 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,313 | ₩48,734 | ₩47,098 | ₩47,581 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,413 | ₩48,480 | ₩47,662 | ₩47,702 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,667 | ₩48,869 | ₩48,493 | ₩48,493 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,238 | ₩48,547 | ₩48,225 | ₩48,480 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,265 | ₩48,425 | ₩47,863 | ₩48,211 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,192 | ₩47,903 | ₩47,085 | ₩47,823 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,782 | ₩47,903 | ₩47,152 | ₩47,219 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,501 | ₩48,104 | ₩47,443 | ₩47,823 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,635 | ₩47,888 | ₩47,340 | ₩47,434 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩47,997 | ₩48,158 | ₩47,384 | ₩48,158 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,688 | ₩48,084 | ₩47,648 | ₩47,916 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,621 | ₩48,211 | ₩47,460 | ₩47,528 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,211 | ₩48,614 | ₩47,675 | ₩47,782 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,761 | ₩48,802 | ₩48,305 | ₩48,305 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,895 | ₩48,922 | ₩48,650 | ₩48,815 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,667 | ₩48,907 | ₩48,547 | ₩48,547 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,144 | ₩48,413 | ₩47,903 | ₩48,279 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,426 | ₩48,426 | ₩47,621 | ₩47,957 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,279 | ₩48,506 | ₩47,957 | ₩48,292 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,890 | ₩48,171 | ₩47,662 | ₩48,024 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,326 | ₩47,608 | ₩47,165 | ₩47,474 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,051 | ₩48,265 | ₩47,168 | ₩47,313 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,077 | ₩48,445 | ₩47,574 | ₩47,903 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,192 | ₩48,064 | ₩46,991 | ₩47,756 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,313 | ₩47,595 | ₩47,192 | ₩47,353 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,198 | ₩48,413 | ₩46,817 | ₩46,817 | -2.87% | 92.1만 |
|---|