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 | ₩55,496 | ₩55,791 | ₩55,321 | ₩55,710 | +0.39% | 127.5만 |
| 2026.10.08 | ₩54,758 | ₩55,181 | ₩54,617 | ₩55,174 | +0.76% | 152.6만 |
| 2026.10.07 | ₩55,174 | ₩55,268 | ₩54,751 | ₩54,892 | -0.51% | 115.4만 |
| 2026.10.06 | ₩55,643 | ₩55,798 | ₩55,469 | ₩55,590 | -0.10% | 68.3만 |
| 2026.10.05 | ₩55,040 | ₩55,596 | ₩54,805 | ₩55,442 | +0.73% | 60.4만 |
| 2026.10.02 | ₩54,946 | ₩55,174 | ₩54,825 | ₩54,986 | +0.07% | 104.7만 |
| 2026.10.01 | ₩54,329 | ₩54,671 | ₩53,967 | ₩54,597 | +0.49% | 100.5만 |
| 2026.09.30 | ₩54,503 | ₩54,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,168 |
| -0.62% |
| 121.8만 |
| 2026.09.29 | ₩54,449 | ₩54,503 | ₩54,047 | ₩54,356 | -0.17% | 85만 |
|---|
| 2026.09.28 | ₩54,423 | ₩54,637 | ₩54,101 | ₩54,409 | -0.02% | 85.1만 |
|---|
| 2026.09.25 | ₩54,718 | ₩54,966 | ₩54,530 | ₩54,785 | +0.12% | 92만 |
|---|
| 2026.09.24 | ₩54,624 | ₩54,832 | ₩54,456 | ₩54,671 | +0.09% | 97.4만 |
|---|
| 2026.09.23 | ₩54,946 | ₩55,093 | ₩54,751 | ₩54,785 | -0.29% | 75.5만 |
|---|
| 2026.09.22 | ₩55,268 | ₩55,268 | ₩54,926 | ₩55,053 | -0.39% | 91.3만 |
|---|
| 2026.09.21 | ₩55,080 | ₩55,187 | ₩54,838 | ₩55,093 | +0.02% | 105.9만 |
|---|
| 2026.09.18 | ₩55,040 | ₩55,040 | ₩54,610 | ₩54,758 | -0.51% | 97.2만 |
|---|
| 2026.09.17 | ₩55,308 | ₩55,355 | ₩55,093 | ₩55,241 | -0.12% | 111.4만 |
|---|
| 2026.09.16 | ₩55,120 | ₩55,335 | ₩54,369 | ₩54,812 | -0.56% | 92.5만 |
|---|
| 2026.09.15 | ₩55,254 | ₩55,274 | ₩54,926 | ₩55,067 | -0.34% | 89.5만 |
|---|
| 2026.09.14 | ₩55,295 | ₩55,523 | ₩55,167 | ₩55,321 | +0.05% | 66.8만 |
|---|
| 2026.09.11 | ₩55,509 | ₩55,637 | ₩55,376 | ₩55,603 | +0.17% | 90.8만 |
|---|
| 2026.09.10 | ₩55,201 | ₩55,402 | ₩55,013 | ₩55,040 | -0.29% | 70.8만 |
|---|
| 2026.09.09 | ₩55,804 | ₩55,831 | ₩55,435 | ₩55,482 | -0.58% | 72.9만 |
|---|
| 2026.09.08 | ₩56,327 | ₩56,327 | ₩55,905 | ₩55,952 | -0.67% | 62.8만 |
|---|
| 2026.09.04 | ₩56,327 | ₩56,683 | ₩56,246 | ₩56,515 | +0.33% | 78.1만 |
|---|
| 2026.09.03 | ₩56,515 | ₩56,690 | ₩56,260 | ₩56,636 | +0.21% | 68.9만 |
|---|
| 2026.09.02 | ₩55,777 | ₩56,180 | ₩55,744 | ₩56,099 | +0.58% | 102.7만 |
|---|
| 2026.09.01 | ₩56,073 | ₩56,301 | ₩55,690 | ₩55,845 | -0.41% | 88.8만 |
|---|
| 2026.08.31 | ₩56,381 | ₩56,381 | ₩56,140 | ₩56,341 | -0.07% | 62.3만 |
|---|
| 2026.08.28 | ₩57,079 | ₩57,159 | ₩56,475 | ₩56,502 | -1.01% | 60.6만 |
|---|
| 2026.08.27 | ₩56,945 | ₩57,052 | ₩56,817 | ₩56,958 | +0.02% | 58.8만 |
|---|
| 2026.08.26 | ₩56,569 | ₩57,036 | ₩56,569 | ₩56,945 | +0.66% | 77만 |
|---|
| 2026.08.25 | ₩56,877 | ₩56,877 | ₩56,542 | ₩56,690 | -0.33% | 84만 |
|---|
| 2026.08.24 | ₩56,837 | ₩56,877 | ₩56,522 | ₩56,717 | -0.21% | 49.3만 |
|---|
| 2026.08.21 | ₩56,770 | ₩56,924 | ₩56,703 | ₩56,864 | +0.17% | 70.9만 |
|---|
| 2026.08.20 | ₩56,609 | ₩56,931 | ₩56,421 | ₩56,462 | -0.26% | 85.2만 |
|---|
| 2026.08.19 | ₩57,226 | ₩57,293 | ₩56,851 | ₩56,945 | -0.49% | 105.6만 |
|---|
| 2026.08.18 | ₩57,132 | ₩57,300 | ₩56,696 | ₩56,703 | -0.75% | 52.5만 |
|---|
| 2026.08.17 | ₩57,481 | ₩57,535 | ₩57,273 | ₩57,307 | -0.30% | 49만 |
|---|
| 2026.08.14 | ₩57,548 | ₩57,642 | ₩57,441 | ₩57,629 | +0.14% | 61.6만 |
|---|
| 2026.08.13 | ₩57,213 | ₩57,540 | ₩57,106 | ₩57,495 | +0.49% | 91.3만 |
|---|
| 2026.08.12 | ₩57,012 | ₩57,119 | ₩56,757 | ₩57,052 | +0.07% | 118.4만 |
|---|
| 2026.08.11 | ₩56,743 | ₩57,122 | ₩56,743 | ₩56,918 | +0.31% | 58.8만 |
|---|
| 2026.08.10 | ₩56,690 | ₩56,945 | ₩56,643 | ₩56,837 | +0.26% | 64.7만 |
|---|
| 2026.08.07 | ₩56,502 | ₩56,770 | ₩56,341 | ₩56,730 | +0.40% | 55.1만 |
|---|
| 2026.08.06 | ₩56,274 | ₩56,428 | ₩55,955 | ₩56,019 | -0.45% | 138.4만 |
|---|
| 2026.08.05 | ₩56,676 | ₩57,008 | ₩56,346 | ₩56,354 | -0.57% | 79.3만 |
|---|
| 2026.08.04 | ₩55,898 | ₩56,670 | ₩55,731 | ₩56,569 | +1.20% | 295만 |
|---|
| 2026.08.03 | ₩55,295 | ₩55,724 | ₩55,273 | ₩55,697 | +0.73% | 83.6만 |
|---|
| 2026.07.31 | ₩55,187 | ₩55,295 | ₩54,651 | ₩55,147 | -0.07% | 55.1만 |
|---|
| 2026.07.30 | ₩55,107 | ₩55,249 | ₩54,396 | ₩55,093 | -0.02% | 63.7만 |
|---|
| 2026.07.29 | ₩55,335 | ₩55,663 | ₩54,825 | ₩54,852 | -0.87% | 94.8만 |
|---|
| 2026.07.28 | ₩54,906 | ₩55,335 | ₩54,731 | ₩55,308 | +0.73% | 50.8만 |
|---|
| 2026.07.27 | ₩54,771 | ₩55,026 | ₩54,470 | ₩54,838 | +0.12% | 82.4만 |
|---|
| 2026.07.24 | ₩54,275 | ₩54,745 | ₩54,275 | ₩54,423 | +0.27% | 84만 |
|---|
| 2026.07.23 | ₩54,101 | ₩54,449 | ₩53,993 | ₩54,168 | +0.12% | 99.6만 |
|---|
| 2026.07.22 | ₩54,396 | ₩54,664 | ₩54,288 | ₩54,369 | -0.05% | 49.8만 |
|---|
| 2026.07.21 | ₩54,288 | ₩54,483 | ₩54,128 | ₩54,369 | +0.15% | 263.5만 |
|---|
| 2026.07.20 | ₩54,369 | ₩54,456 | ₩54,020 | ₩54,020 | -0.64% | 102.2만 |
|---|
| 2026.07.17 | ₩54,034 | ₩54,543 | ₩54,034 | ₩54,221 | +0.35% | 67.8만 |
|---|
| 2026.07.16 | ₩54,235 | ₩54,597 | ₩54,221 | ₩54,476 | +0.45% | 74.6만 |
|---|
| 2026.07.15 | ₩54,610 | ₩54,664 | ₩54,114 | ₩54,369 | -0.44% | 141.2만 |
|---|
| 2026.07.14 | ₩54,543 | ₩54,751 | ₩54,302 | ₩54,423 | -0.22% | 53만 |
|---|
| 2026.07.13 | ₩54,423 | ₩54,704 | ₩54,221 | ₩54,329 | -0.17% | 134.9만 |
|---|
| 2026.07.10 | ₩54,597 | ₩54,624 | ₩54,060 | ₩54,436 | -0.29% | 68.8만 |
|---|
| 2026.07.09 | ₩54,141 | ₩54,624 | ₩54,141 | ₩54,382 | +0.45% | 49.7만 |
|---|
| 2026.07.08 | ₩53,873 | ₩53,886 | ₩53,362 | ₩53,806 | -0.12% | 87.4만 |
|---|
| 2026.07.07 | ₩54,517 | ₩54,557 | ₩54,060 | ₩54,168 | -0.64% | 57.9만 |
|---|
| 2026.07.06 | ₩54,262 | ₩54,584 | ₩54,262 | ₩54,463 | +0.37% | 78만 |
|---|
| 2026.07.02 | ₩54,490 | ₩54,771 | ₩53,765 | ₩54,168 | -0.59% | 108만 |
|---|
| 2026.07.01 | ₩54,302 | ₩54,745 | ₩54,141 | ₩54,248 | -0.10% | 104.5만 |
|---|
| 2026.06.30 | ₩54,356 | ₩54,570 | ₩54,208 | ₩54,436 | +0.15% | 116.8만 |
|---|
| 2026.06.29 | ₩54,235 | ₩54,382 | ₩53,926 | ₩54,329 | +0.17% | 85.4만 |
|---|
| 2026.06.26 | ₩54,047 | ₩54,275 | ₩53,846 | ₩54,114 | +0.12% | 82.7만 |
|---|
| 2026.06.25 | ₩54,436 | ₩54,812 | ₩54,168 | ₩54,369 | -0.12% | 132.7만 |
|---|
| 2026.06.24 | ₩53,698 | ₩54,235 | ₩53,618 | ₩53,806 | +0.20% | 64.6만 |
|---|
| 2026.06.23 | ₩53,256 | ₩53,875 | ₩53,108 | ₩53,537 | +0.53% | 61.8만 |
|---|
| 2026.06.22 | ₩54,060 | ₩54,288 | ₩53,899 | ₩54,087 | +0.05% | 90.7만 |
|---|
| 2026.06.18 | ₩53,993 | ₩53,993 | ₩53,662 | ₩53,806 | -0.35% | 71.9만 |
|---|
| 2026.06.17 | ₩54,221 | ₩54,570 | ₩53,430 | ₩53,484 | -1.36% | 110.2만 |
|---|
| 2026.06.16 | ₩54,530 | ₩54,785 | ₩54,114 | ₩54,154 | -0.69% | 86.2만 |
|---|
| 2026.06.15 | ₩54,597 | ₩54,745 | ₩54,302 | ₩54,423 | -0.32% | 75.1만 |
|---|
| 2026.06.12 | ₩53,537 | ₩53,926 | ₩53,269 | ₩53,846 | +0.58% | 55.1만 |
|---|
| 2026.06.11 | ₩52,343 | ₩53,356 | ₩52,290 | ₩53,269 | +1.77% | 88.4만 |
|---|
| 2026.06.10 | ₩52,692 | ₩53,121 | ₩52,082 | ₩52,115 | -1.09% | 62.8만 |
|---|
| 2026.06.09 | ₩53,014 | ₩53,484 | ₩51,767 | ₩52,934 | -0.15% | 156.3만 |
|---|
| 2026.06.08 | ₩53,028 | ₩53,080 | ₩52,545 | ₩52,652 | -0.71% | 53.6만 |
|---|
| 2026.06.05 | ₩53,698 | ₩53,698 | ₩52,546 | ₩52,746 | -1.77% | 96.8만 |
|---|
| 2026.06.04 | ₩53,618 | ₩53,980 | ₩53,524 | ₩53,832 | +0.40% | 55.6만 |
|---|
| 2026.06.03 | ₩53,671 | ₩53,846 | ₩53,437 | ₩53,712 | +0.07% | 38.1만 |
|---|
| 2026.06.02 | ₩53,551 | ₩53,859 | ₩53,497 | ₩53,819 | +0.50% | 58.5만 |
|---|
| 2026.06.01 | ₩53,095 | ₩53,651 | ₩53,068 | ₩53,537 | +0.83% | 92.6만 |
|---|
| 2026.05.29 | ₩53,296 | ₩53,336 | ₩53,054 | ₩53,242 | -0.10% | 54.6만 |
|---|
| 2026.05.28 | ₩52,974 | ₩53,316 | ₩52,739 | ₩53,135 | +0.30% | 91.1만 |
|---|
| 2026.05.27 | ₩53,188 | ₩53,202 | ₩52,853 | ₩52,880 | -0.58% | 56.9만 |
|---|
| 2026.05.26 | ₩52,920 | ₩53,202 | ₩52,786 | ₩53,054 | +0.25% | 59만 |
|---|
| 2026.05.22 | ₩52,357 | ₩52,679 | ₩52,249 | ₩52,571 | +0.41% | 50.7만 |
|---|
| 2026.05.21 | ₩51,646 | ₩52,115 | ₩51,324 | ₩51,995 | +0.68% | 100.4만 |
|---|
| 2026.05.20 | ₩51,337 | ₩51,847 | ₩50,989 | ₩51,820 | +0.94% | 64.5만 |
|---|
| 2026.05.19 | ₩51,243 | ₩51,391 | ₩50,895 | ₩51,176 | -0.13% | 79.1만 |
|---|
| 2026.05.18 | ₩51,565 | ₩51,874 | ₩51,270 | ₩51,458 | -0.21% | 82.6만 |
|---|
| 2026.05.15 | ₩51,820 | ₩51,820 | ₩51,445 | ₩51,471 | -0.67% | 89.7만 |
|---|
| 2026.05.14 | ₩52,102 | ₩52,384 | ₩51,961 | ₩52,223 | +0.23% | 372.2만 |
|---|
| 2026.05.13 | ₩52,102 | ₩52,102 | ₩51,552 | ₩51,954 | -0.28% | 69.2만 |
|---|
| 2026.05.12 | ₩52,048 | ₩52,055 | ₩51,465 | ₩51,914 | -0.26% | 78만 |
|---|
| 2026.05.11 | ₩52,196 | ₩52,276 | ₩52,062 | ₩52,129 | -0.13% | 64.5만 |
|---|
| 2026.05.08 | ₩52,115 | ₩52,115 | ₩51,793 | ₩52,089 | -0.05% | 68.5만 |
|---|
| 2026.05.07 | ₩52,759 | ₩52,840 | ₩51,767 | ₩51,928 | -1.58% | 71.8만 |
|---|
| 2026.05.06 | ₩52,370 | ₩52,636 | ₩52,169 | ₩52,545 | +0.33% | 75.2만 |
|---|
| 2026.05.05 | ₩51,834 | ₩52,142 | ₩51,753 | ₩52,035 | +0.39% | 43.5만 |
|---|
| 2026.05.04 | ₩51,592 | ₩51,995 | ₩51,398 | ₩51,579 | -0.03% | 51.9만 |
|---|
| 2026.05.01 | ₩51,847 | ₩51,847 | ₩51,565 | ₩51,646 | -0.39% | 45.2만 |
|---|
| 2026.04.30 | ₩50,921 | ₩51,713 | ₩50,921 | ₩51,632 | +1.40% | 108.9만 |
|---|
| 2026.04.29 | ₩50,962 | ₩51,015 | ₩50,640 | ₩50,774 | -0.37% | 67.7만 |
|---|
| 2026.04.28 | ₩51,310 | ₩51,458 | ₩50,787 | ₩50,962 | -0.68% | 54.4만 |
|---|
| 2026.04.27 | ₩51,324 | ₩51,545 | ₩51,196 | ₩51,431 | +0.21% | 38만 |
|---|
| 2026.04.24 | ₩51,364 | ₩51,408 | ₩51,056 | ₩51,297 | -0.13% | 51.4만 |
|---|
| 2026.04.23 | ₩51,351 | ₩51,478 | ₩50,714 | ₩51,284 | -0.13% | 53.7만 |
|---|
| 2026.04.22 | ₩52,048 | ₩52,115 | ₩51,317 | ₩51,471 | -1.11% | 57.1만 |
|---|
| 2026.04.21 | ₩51,941 | ₩52,276 | ₩51,525 | ₩51,592 | -0.67% | 82.5만 |
|---|
| 2026.04.20 | ₩51,552 | ₩51,894 | ₩51,552 | ₩51,834 | +0.55% | 69.5만 |
|---|
| 2026.04.17 | ₩51,270 | ₩51,867 | ₩51,264 | ₩51,659 | +0.76% | 92.8만 |
|---|
| 2026.04.16 | ₩50,948 | ₩51,096 | ₩50,693 | ₩50,868 | -0.16% | 86.3만 |
|---|
| 2026.04.15 | ₩50,774 | ₩50,908 | ₩50,519 | ₩50,760 | -0.03% | 89.9만 |
|---|
| 2026.04.14 | ₩50,653 | ₩50,821 | ₩50,439 | ₩50,734 | +0.16% | 108.5만 |
|---|
| 2026.04.13 | ₩49,687 | ₩50,519 | ₩49,687 | ₩50,492 | +1.62% | 64.1만 |
|---|
| 2026.04.10 | ₩50,251 | ₩50,251 | ₩49,788 | ₩49,862 | -0.77% | 93.3만 |
|---|
| 2026.04.09 | ₩50,157 | ₩50,351 | ₩49,895 | ₩50,210 | +0.11% | 93.6만 |
|---|
| 2026.04.08 | ₩50,197 | ₩50,523 | ₩50,050 | ₩50,264 | +0.13% | 108.7만 |
|---|
| 2026.04.07 | ₩48,963 | ₩49,231 | ₩48,735 | ₩49,017 | +0.11% | 118.4만 |
|---|
| 2026.04.06 | ₩48,775 | ₩49,124 | ₩48,701 | ₩49,097 | +0.66% | 53.5만 |
|---|
| 2026.04.02 | ₩47,997 | ₩49,151 | ₩47,957 | ₩48,842 | +1.76% | 137.7만 |
|---|
| 2026.04.01 | ₩48,507 | ₩48,983 | ₩48,507 | ₩48,721 | +0.44% | 96만 |
|---|
| 2026.03.31 | ₩47,487 | ₩48,453 | ₩47,393 | ₩48,239 | +1.58% | 131.6만 |
|---|
| 2026.03.30 | ₩47,769 | ₩47,769 | ₩46,736 | ₩46,911 | -1.80% | 112.9만 |
|---|
| 2026.03.27 | ₩47,809 | ₩47,829 | ₩47,125 | ₩47,259 | -1.15% | 74.8만 |
|---|
| 2026.03.26 | ₩48,239 | ₩48,668 | ₩47,903 | ₩47,930 | -0.64% | 76.3만 |
|---|
| 2026.03.25 | ₩48,815 | ₩48,976 | ₩48,252 | ₩48,601 | -0.44% | 109만 |
|---|
| 2026.03.24 | ₩47,850 | ₩48,560 | ₩47,702 | ₩48,332 | +1.01% | 93.5만 |
|---|
| 2026.03.23 | ₩48,145 | ₩48,735 | ₩48,010 | ₩48,118 | -0.06% | 110.5만 |
|---|
| 2026.03.20 | ₩48,225 | ₩48,232 | ₩47,131 | ₩47,380 | -1.75% | 76.7만 |
|---|
| 2026.03.19 | ₩47,890 | ₩48,661 | ₩47,890 | ₩48,400 | +1.06% | 87.6만 |
|---|
| 2026.03.18 | ₩48,641 | ₩48,899 | ₩48,326 | ₩48,332 | -0.63% | 668.2만 |
|---|
| 2026.03.17 | ₩48,708 | ₩49,084 | ₩48,708 | ₩48,775 | +0.14% | 55.9만 |
|---|
| 2026.03.16 | ₩48,467 | ₩48,748 | ₩48,306 | ₩48,413 | -0.11% | 65.3만 |
|---|
| 2026.03.13 | ₩48,453 | ₩48,654 | ₩47,890 | ₩47,997 | -0.94% | 67.7만 |
|---|
| 2026.03.12 | ₩48,628 | ₩48,789 | ₩48,131 | ₩48,131 | -1.02% | 92.2만 |
|---|
| 2026.03.11 | ₩49,084 | ₩49,229 | ₩48,708 | ₩49,030 | -0.11% | 79.4만 |
|---|
| 2026.03.10 | ₩49,446 | ₩49,808 | ₩49,043 | ₩49,124 | -0.65% | 96.6만 |
|---|
| 2026.03.09 | ₩48,560 | ₩49,526 | ₩48,024 | ₩49,473 | +1.88% | 106.5만 |
|---|
| 2026.03.06 | ₩49,231 | ₩49,298 | ₩48,762 | ₩49,178 | -0.11% | 1128만 |
|---|
| 2026.03.05 | ₩50,184 | ₩50,599 | ₩49,593 | ₩49,889 | -0.59% | 57.6만 |
|---|
| 2026.03.04 | ₩50,586 | ₩50,653 | ₩50,197 | ₩50,519 | -0.13% | 62.7만 |
|---|
| 2026.03.03 | ₩49,956 | ₩50,599 | ₩49,298 | ₩50,345 | +0.78% | 74만 |
|---|
| 2026.03.02 | ₩50,425 | ₩51,217 | ₩50,425 | ₩51,069 | +1.28% | 81.8만 |
|---|
| 2026.02.27 | ₩50,868 | ₩51,056 | ₩50,626 | ₩51,056 | +0.37% | 46.9만 |
|---|
| 2026.02.26 | ₩50,975 | ₩51,324 | ₩50,760 | ₩51,324 | +0.68% | 67.3만 |
|---|
| 2026.02.25 | ₩50,828 | ₩50,921 | ₩50,439 | ₩50,868 | +0.08% | 116.9만 |
|---|
| 2026.02.24 | ₩49,889 | ₩50,613 | ₩49,825 | ₩50,586 | +1.40% | 52.1만 |
|---|
| 2026.02.23 | ₩50,613 | ₩50,667 | ₩49,640 | ₩49,835 | -1.54% | 48.8만 |
|---|
| 2026.02.20 | ₩50,425 | ₩51,062 | ₩50,304 | ₩50,760 | +0.67% | 74.9만 |
|---|
| 2026.02.19 | ₩50,398 | ₩50,553 | ₩50,200 | ₩50,479 | +0.16% | 59.7만 |
|---|
| 2026.02.18 | ₩50,385 | ₩50,801 | ₩50,271 | ₩50,532 | +0.29% | 71.1만 |
|---|
| 2026.02.17 | ₩50,224 | ₩50,428 | ₩49,741 | ₩50,184 | -0.08% | 84.5만 |
|---|
| 2026.02.13 | ₩49,741 | ₩50,479 | ₩49,500 | ₩50,278 | +1.08% | 67.3만 |
|---|
| 2026.02.12 | ₩50,586 | ₩50,989 | ₩49,419 | ₩49,580 | -1.99% | 87.8만 |
|---|
| 2026.02.11 | ₩50,801 | ₩50,895 | ₩50,074 | ₩50,291 | -1.00% | 95.6만 |
|---|
| 2026.02.10 | ₩50,626 | ₩50,747 | ₩50,452 | ₩50,532 | -0.19% | 46.4만 |
|---|
| 2026.02.09 | ₩50,197 | ₩50,707 | ₩50,117 | ₩50,532 | +0.67% | 47.6만 |
|---|
| 2026.02.06 | ₩49,634 | ₩50,304 | ₩49,600 | ₩50,291 | +1.32% | 57.2만 |
|---|
| 2026.02.05 | ₩49,392 | ₩49,567 | ₩48,944 | ₩49,084 | -0.62% | 101.4만 |
|---|
| 2026.02.04 | ₩49,607 | ₩49,781 | ₩49,043 | ₩49,607 | 0.00% | 80.6만 |
|---|
| 2026.02.03 | ₩49,929 | ₩49,942 | ₩48,996 | ₩49,486 | -0.89% | 79.7만 |
|---|
| 2026.02.02 | ₩49,298 | ₩49,835 | ₩49,195 | ₩49,701 | +0.82% | 82.8만 |
|---|
| 2026.01.30 | ₩49,875 | ₩49,956 | ₩48,976 | ₩49,379 | -1.00% | 78.8만 |
|---|
| 2026.01.29 | ₩50,439 | ₩50,439 | ₩49,542 | ₩49,996 | -0.88% | 98.9만 |
|---|
| 2026.01.28 | ₩50,385 | ₩50,416 | ₩50,063 | ₩50,170 | -0.43% | 65.1만 |
|---|
| 2026.01.27 | ₩50,613 | ₩50,613 | ₩50,143 | ₩50,251 | -0.72% | 106.9만 |
|---|
| 2026.01.26 | ₩50,385 | ₩50,579 | ₩50,304 | ₩50,425 | +0.08% | 38.9만 |
|---|
| 2026.01.23 | ₩50,586 | ₩50,586 | ₩50,096 | ₩50,264 | -0.64% | 64.4만 |
|---|
| 2026.01.22 | ₩50,653 | ₩50,861 | ₩50,452 | ₩50,586 | -0.13% | 123만 |
|---|
| 2026.01.21 | ₩50,050 | ₩50,512 | ₩49,902 | ₩50,318 | +0.54% | 187.4만 |
|---|
| 2026.01.20 | ₩49,795 | ₩50,184 | ₩49,567 | ₩49,607 | -0.38% | 59.6만 |
|---|
| 2026.01.16 | ₩50,613 | ₩50,760 | ₩50,398 | ₩50,398 | -0.42% | 99.4만 |
|---|
| 2026.01.15 | ₩50,599 | ₩50,854 | ₩50,520 | ₩50,613 | +0.03% | 79.2만 |
|---|
| 2026.01.14 | ₩50,425 | ₩50,479 | ₩50,090 | ₩50,358 | -0.13% | 68.3만 |
|---|
| 2026.01.13 | ₩50,546 | ₩50,599 | ₩50,237 | ₩50,385 | -0.32% | 61.5만 |
|---|
| 2026.01.12 | ₩50,036 | ₩50,339 | ₩50,008 | ₩50,291 | +0.51% | 60만 |
|---|
| 2026.01.09 | ₩50,224 | ₩50,532 | ₩50,130 | ₩50,264 | +0.08% | 95.3만 |
|---|
| 2026.01.08 | ₩49,929 | ₩50,190 | ₩49,902 | ₩50,036 | +0.21% | 101.5만 |
|---|
| 2026.01.07 | ₩50,519 | ₩50,519 | ₩49,982 | ₩50,009 | -1.01% | 89만 |
|---|
| 2026.01.06 | ₩49,754 | ₩50,456 | ₩49,686 | ₩50,385 | +1.27% | 77.4만 |
|---|
| 2026.01.05 | ₩49,231 | ₩49,915 | ₩49,231 | ₩49,741 | +1.04% | 121.5만 |
|---|
| 2026.01.02 | ₩48,963 | ₩49,184 | ₩48,681 | ₩49,137 | +0.36% | 92.1만 |
|---|
| 2025.12.31 | ₩49,178 | ₩49,222 | ₩48,762 | ₩48,802 | -0.76% | 49.9만 |
|---|
| 2025.12.30 | ₩49,446 | ₩49,446 | ₩49,218 | ₩49,218 | -0.46% | 48.8만 |
|---|
| 2025.12.29 | ₩49,298 | ₩49,500 | ₩49,212 | ₩49,285 | -0.03% | 46.4만 |
|---|
| 2025.12.26 | ₩49,500 | ₩49,500 | ₩49,325 | ₩49,500 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩49,352 | ₩49,540 | ₩49,231 | ₩49,486 | +0.27% | 42.3만 |
|---|
| 2025.12.23 | ₩49,406 | ₩49,462 | ₩49,164 | ₩49,339 | -0.14% | 88.6만 |
|---|
| 2025.12.22 | ₩49,365 | ₩49,500 | ₩49,231 | ₩49,406 | +0.08% | 84.7만 |
|---|
| 2025.12.19 | ₩48,668 | ₩49,124 | ₩48,668 | ₩48,976 | +0.63% | 160.4만 |
|---|
| 2025.12.18 | ₩48,936 | ₩49,164 | ₩48,681 | ₩48,789 | -0.30% | 34.4만 |
|---|
| 2025.12.17 | ₩48,829 | ₩49,164 | ₩48,493 | ₩48,560 | -0.55% | 45.8만 |
|---|
| 2025.12.16 | ₩49,151 | ₩49,151 | ₩48,581 | ₩48,762 | -0.79% | 54.4만 |
|---|
| 2025.12.15 | ₩49,513 | ₩49,513 | ₩48,929 | ₩49,084 | -0.87% | 47.9만 |
|---|
| 2025.12.12 | ₩49,821 | ₩49,901 | ₩49,097 | ₩49,191 | -1.27% | 71.7만 |
|---|
| 2025.12.11 | ₩49,285 | ₩49,754 | ₩49,204 | ₩49,660 | +0.76% | 43.8만 |
|---|
| 2025.12.10 | ₩48,856 | ₩49,486 | ₩48,681 | ₩49,325 | +0.96% | 75.9만 |
|---|
| 2025.12.09 | ₩48,708 | ₩49,070 | ₩48,708 | ₩48,829 | +0.25% | 57.7만 |
|---|
| 2025.12.08 | ₩49,003 | ₩49,009 | ₩48,691 | ₩48,802 | -0.41% | 70.3만 |
|---|
| 2025.12.05 | ₩48,909 | ₩49,164 | ₩48,695 | ₩48,869 | -0.08% | 37.4만 |
|---|
| 2025.12.04 | ₩48,735 | ₩49,017 | ₩48,628 | ₩48,963 | +0.47% | 106.6만 |
|---|
| 2025.12.03 | ₩48,507 | ₩48,762 | ₩48,359 | ₩48,762 | +0.53% | 44.5만 |
|---|
| 2025.12.02 | ₩48,735 | ₩48,829 | ₩48,306 | ₩48,480 | -0.52% | 47.9만 |
|---|
| 2025.12.01 | ₩48,373 | ₩48,829 | ₩48,306 | ₩48,574 | +0.42% | 36.2만 |
|---|
| 2025.11.28 | ₩48,628 | ₩48,909 | ₩48,515 | ₩48,842 | +0.44% | 25.1만 |
|---|
| 2025.11.26 | ₩48,239 | ₩48,748 | ₩48,051 | ₩48,467 | +0.47% | 73.4만 |
|---|
| 2025.11.25 | ₩47,501 | ₩48,225 | ₩47,461 | ₩48,225 | +1.52% | 94.5만 |
|---|
| 2025.11.24 | ₩47,031 | ₩47,465 | ₩46,884 | ₩47,420 | +0.83% | 54.7만 |
|---|
| 2025.11.21 | ₩46,401 | ₩47,169 | ₩46,174 | ₩47,031 | +1.36% | 38.6만 |
|---|
| 2025.11.20 | ₩47,541 | ₩47,655 | ₩46,052 | ₩46,052 | -3.13% | 52.8만 |
|---|
| 2025.11.19 | ₩46,991 | ₩47,447 | ₩46,642 | ₩46,776 | -0.46% | 71.8만 |
|---|
| 2025.11.18 | ₩46,642 | ₩47,286 | ₩46,387 | ₩46,830 | +0.40% | 98.1만 |
|---|
| 2025.11.17 | ₩47,635 | ₩47,689 | ₩46,656 | ₩46,884 | -1.58% | 67.3만 |
|---|
| 2025.11.14 | ₩47,326 | ₩48,748 | ₩47,112 | ₩47,595 | +0.57% | 47.4만 |
|---|
| 2025.11.13 | ₩48,426 | ₩48,493 | ₩47,675 | ₩47,715 | -1.47% | 71.8만 |
|---|
| 2025.11.12 | ₩48,681 | ₩48,882 | ₩48,507 | ₩48,507 | -0.36% | 78.8만 |
|---|
| 2025.11.11 | ₩48,252 | ₩48,560 | ₩48,239 | ₩48,493 | +0.50% | 46.6만 |
|---|
| 2025.11.10 | ₩48,279 | ₩48,438 | ₩47,876 | ₩48,225 | -0.11% | 48.4만 |
|---|
| 2025.11.07 | ₩47,206 | ₩47,917 | ₩47,098 | ₩47,836 | +1.34% | 46.9만 |
|---|
| 2025.11.06 | ₩47,796 | ₩47,917 | ₩47,165 | ₩47,232 | -1.18% | 52.1만 |
|---|
| 2025.11.05 | ₩47,514 | ₩48,118 | ₩47,456 | ₩47,836 | +0.68% | 37.4만 |
|---|
| 2025.11.04 | ₩47,648 | ₩47,902 | ₩47,353 | ₩47,447 | -0.42% | 47.8만 |
|---|
| 2025.11.03 | ₩48,010 | ₩48,171 | ₩47,397 | ₩48,171 | +0.34% | 60.2만 |
|---|
| 2025.10.31 | ₩47,702 | ₩48,098 | ₩47,662 | ₩47,930 | +0.48% | 65.7만 |
|---|
| 2025.10.30 | ₩47,635 | ₩48,225 | ₩47,474 | ₩47,541 | -0.20% | 44.6만 |
|---|
| 2025.10.29 | ₩48,225 | ₩48,628 | ₩47,689 | ₩47,796 | -0.89% | 72만 |
|---|
| 2025.10.28 | ₩48,775 | ₩48,815 | ₩48,319 | ₩48,319 | -0.94% | 46.8만 |
|---|
| 2025.10.27 | ₩48,909 | ₩48,936 | ₩48,664 | ₩48,829 | -0.16% | 39.4만 |
|---|
| 2025.10.24 | ₩48,681 | ₩48,921 | ₩48,560 | ₩48,560 | -0.25% | 37.9만 |
|---|
| 2025.10.23 | ₩48,158 | ₩48,426 | ₩47,917 | ₩48,292 | +0.28% | 104.1만 |
|---|
| 2025.10.22 | ₩48,440 | ₩48,440 | ₩47,635 | ₩47,970 | -0.97% | 43만 |
|---|
| 2025.10.21 | ₩48,292 | ₩48,520 | ₩47,970 | ₩48,306 | +0.03% | 52만 |
|---|
| 2025.10.20 | ₩47,903 | ₩48,185 | ₩47,675 | ₩48,037 | +0.28% | 120.9만 |
|---|
| 2025.10.17 | ₩47,340 | ₩47,621 | ₩47,179 | ₩47,487 | +0.31% | 52.3만 |
|---|
| 2025.10.16 | ₩48,064 | ₩48,279 | ₩47,181 | ₩47,326 | -1.54% | 38.6만 |
|---|
| 2025.10.15 | ₩48,091 | ₩48,459 | ₩47,588 | ₩47,917 | -0.36% | 86만 |
|---|
| 2025.10.14 | ₩47,206 | ₩48,078 | ₩47,004 | ₩47,769 | +1.19% | 120.1만 |
|---|
| 2025.10.13 | ₩47,326 | ₩47,608 | ₩47,206 | ₩47,367 | +0.09% | 43.5만 |
|---|
| 2025.10.10 | ₩48,212 | ₩48,426 | ₩46,830 | ₩46,830 | -2.87% | 92.1만 |
|---|