시장 데이터를 불러오는 중
전체 종목
Fidelity Metaverse ETF 과거 주가
Fidelity Metaverse ETF · FMET · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Metaverse ETF · FMET · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,968 | ₩53,196 | ₩52,901 | ₩53,076 | +0.20% | 8.6천 |
| 2026.10.08 | ₩52,848 | ₩52,848 | ₩52,433 | ₩52,592 | -0.48% | 1.8천 |
| 2026.10.07 | ₩53,155 | ₩53,383 | ₩53,155 | ₩53,343 | +0.35% | 2.1천 |
| 2026.10.06 | ₩53,677 | ₩53,718 | ₩53,570 | ₩53,635 | -0.08% | 2.7천 |
| 2026.10.05 | ₩53,062 | ₩53,396 | ₩53,062 | ₩53,363 | +0.57% | 2.1천 |
| 2026.10.02 | ₩52,848 | ₩52,848 | ₩52,540 | ₩52,540 | -0.58% | 4.8천 |
| 2026.10.01 | ₩52,165 | ₩52,208 | ₩52,151 | ₩52,208 | +0.08% | 300 |
| 2026.09.30 | ₩52,352 | ₩52,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,921 |
| -0.82% |
| 2천 |
| 2026.09.29 | ₩52,085 | ₩52,085 | ₩51,635 | ₩51,635 | -0.86% | 600 |
|---|
| 2026.09.28 | ₩52,272 | ₩52,272 | ₩51,623 | ₩51,707 | -1.08% | 5.9천 |
|---|
| 2026.09.25 | ₩52,727 | ₩52,861 | ₩52,620 | ₩52,699 | -0.05% | 4.6천 |
|---|
| 2026.09.24 | ₩52,647 | ₩52,730 | ₩52,453 | ₩52,730 | +0.16% | 3.2천 |
|---|
| 2026.09.23 | ₩53,048 | ₩53,162 | ₩52,807 | ₩52,807 | -0.45% | 2.1천 |
|---|
| 2026.09.22 | ₩53,423 | ₩53,544 | ₩53,329 | ₩53,441 | +0.03% | 4.8천 |
|---|
| 2026.09.21 | ₩52,085 | ₩53,477 | ₩52,085 | ₩53,408 | +2.54% | 3.4천 |
|---|
| 2026.09.18 | ₩51,964 | ₩51,964 | ₩51,235 | ₩51,470 | -0.95% | 1.1천 |
|---|
| 2026.09.17 | ₩51,509 | ₩51,929 | ₩51,067 | ₩51,929 | +0.82% | 9.4천 |
|---|
| 2026.09.16 | ₩51,616 | ₩51,870 | ₩51,087 | ₩51,087 | -1.02% | 1.1천 |
|---|
| 2026.09.15 | ₩52,138 | ₩52,138 | ₩51,663 | ₩51,663 | -0.91% | 2.8천 |
|---|
| 2026.09.14 | ₩51,348 | ₩52,004 | ₩51,348 | ₩51,787 | +0.86% | 1.6천 |
|---|
| 2026.09.11 | ₩51,837 | ₩51,897 | ₩51,829 | ₩51,829 | -0.02% | 800 |
|---|
| 2026.09.10 | ₩50,666 | ₩50,956 | ₩50,666 | ₩50,956 | +0.57% | 400 |
|---|
| 2026.09.09 | ₩51,388 | ₩51,388 | ₩51,134 | ₩51,168 | -0.43% | 2.7천 |
|---|
| 2026.09.08 | ₩51,348 | ₩51,438 | ₩51,348 | ₩51,438 | +0.17% | 400 |
|---|
| 2026.09.04 | ₩51,562 | ₩51,629 | ₩51,562 | ₩51,629 | +0.13% | 600 |
|---|
| 2026.09.03 | ₩51,375 | ₩51,844 | ₩51,375 | ₩51,723 | +0.68% | 1.4천 |
|---|
| 2026.09.02 | ₩50,920 | ₩51,301 | ₩50,920 | ₩51,265 | +0.68% | 1.7천 |
|---|
| 2026.09.01 | ₩51,174 | ₩51,415 | ₩51,044 | ₩51,044 | -0.25% | 900 |
|---|
| 2026.08.31 | ₩51,549 | ₩51,834 | ₩51,536 | ₩51,834 | +0.55% | 2.2천 |
|---|
| 2026.08.28 | ₩52,285 | ₩52,446 | ₩51,897 | ₩51,897 | -0.74% | 3.4천 |
|---|
| 2026.08.27 | ₩51,857 | ₩52,122 | ₩51,857 | ₩52,122 | +0.51% | 2.8천 |
|---|
| 2026.08.26 | ₩51,850 | ₩51,850 | ₩51,596 | ₩51,596 | -0.49% | 500 |
|---|
| 2026.08.25 | ₩51,696 | ₩51,898 | ₩51,663 | ₩51,898 | +0.39% | 4.2천 |
|---|
| 2026.08.24 | ₩51,241 | ₩51,322 | ₩51,081 | ₩51,227 | -0.03% | 3.6천 |
|---|
| 2026.08.21 | ₩51,757 | ₩51,757 | ₩51,576 | ₩51,611 | -0.28% | 1.2천 |
|---|
| 2026.08.20 | ₩51,255 | ₩51,506 | ₩51,094 | ₩51,287 | +0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩51,496 | ₩51,636 | ₩51,362 | ₩51,469 | -0.05% | 5.8천 |
|---|
| 2026.08.18 | ₩51,536 | ₩51,536 | ₩51,227 | ₩51,227 | -0.60% | 600 |
|---|
| 2026.08.17 | ₩52,781 | ₩52,781 | ₩51,964 | ₩52,067 | -1.35% | 1.5만 |
|---|
| 2026.08.14 | ₩52,740 | ₩52,914 | ₩52,740 | ₩52,914 | +0.33% | 2.9천 |
|---|
| 2026.08.13 | ₩52,205 | ₩52,299 | ₩51,924 | ₩52,236 | +0.06% | 1.8천 |
|---|
| 2026.08.12 | ₩51,937 | ₩51,937 | ₩51,676 | ₩51,723 | -0.41% | 1.5천 |
|---|
| 2026.08.11 | ₩51,763 | ₩51,884 | ₩51,375 | ₩51,553 | -0.41% | 1.1만 |
|---|
| 2026.08.10 | ₩51,763 | ₩51,770 | ₩51,763 | ₩51,770 | +0.01% | 600 |
|---|
| 2026.08.07 | ₩51,670 | ₩52,064 | ₩51,576 | ₩52,064 | +0.76% | 2.5천 |
|---|
| 2026.08.06 | ₩50,759 | ₩51,221 | ₩50,759 | ₩51,138 | +0.75% | 1만 |
|---|
| 2026.08.05 | ₩51,629 | ₩51,790 | ₩51,125 | ₩51,125 | -0.98% | 2.3천 |
|---|
| 2026.08.04 | ₩50,933 | ₩52,205 | ₩50,933 | ₩52,054 | +2.20% | 5.3천 |
|---|
| 2026.08.03 | ₩49,715 | ₩50,579 | ₩49,715 | ₩50,579 | +1.74% | 2.8천 |
|---|
| 2026.07.31 | ₩49,796 | ₩49,796 | ₩49,073 | ₩49,588 | -0.42% | 2.2천 |
|---|
| 2026.07.30 | ₩49,755 | ₩50,356 | ₩49,755 | ₩50,356 | +1.21% | 3.5천 |
|---|
| 2026.07.29 | ₩49,622 | ₩49,789 | ₩49,378 | ₩49,378 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩49,153 | ₩49,929 | ₩49,153 | ₩49,751 | +1.22% | 5.2천 |
|---|
| 2026.07.27 | ₩49,648 | ₩49,648 | ₩49,120 | ₩49,493 | -0.31% | 3.7천 |
|---|
| 2026.07.24 | ₩48,711 | ₩49,133 | ₩48,711 | ₩48,745 | +0.07% | 1.5천 |
|---|
| 2026.07.23 | ₩48,631 | ₩48,631 | ₩48,245 | ₩48,470 | -0.33% | 1.4천 |
|---|
| 2026.07.22 | ₩49,568 | ₩49,568 | ₩49,207 | ₩49,282 | -0.58% | 3.8천 |
|---|
| 2026.07.21 | ₩49,501 | ₩49,809 | ₩49,501 | ₩49,771 | +0.55% | 5.4천 |
|---|
| 2026.07.20 | ₩49,260 | ₩49,269 | ₩49,180 | ₩49,269 | +0.02% | 900 |
|---|
| 2026.07.17 | ₩48,430 | ₩49,140 | ₩48,430 | ₩49,079 | +1.34% | 4.7천 |
|---|
| 2026.07.16 | ₩49,996 | ₩49,996 | ₩49,480 | ₩49,480 | -1.03% | 1.8천 |
|---|
| 2026.07.15 | ₩49,983 | ₩50,173 | ₩49,983 | ₩50,173 | +0.38% | 1.7천 |
|---|
| 2026.07.14 | ₩50,117 | ₩50,117 | ₩49,622 | ₩49,915 | -0.40% | 3.4천 |
|---|
| 2026.07.13 | ₩50,331 | ₩50,585 | ₩50,039 | ₩50,114 | -0.43% | 1.4천 |
|---|
| 2026.07.10 | ₩50,572 | ₩50,646 | ₩50,411 | ₩50,608 | +0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩50,231 | ₩50,465 | ₩50,231 | ₩50,449 | +0.43% | 4천 |
|---|
| 2026.07.08 | ₩49,635 | ₩49,971 | ₩49,635 | ₩49,971 | +0.68% | 1.5천 |
|---|
| 2026.07.07 | ₩49,742 | ₩49,742 | ₩49,595 | ₩49,691 | -0.10% | 1.7천 |
|---|
| 2026.07.06 | ₩49,608 | ₩50,077 | ₩49,608 | ₩49,980 | +0.75% | 2.3천 |
|---|
| 2026.07.02 | ₩49,929 | ₩49,929 | ₩49,284 | ₩49,284 | -1.29% | 600 |
|---|
| 2026.07.01 | ₩49,675 | ₩49,963 | ₩49,631 | ₩49,631 | -0.09% | 1천 |
|---|
| 2026.06.30 | ₩48,604 | ₩49,287 | ₩48,604 | ₩49,249 | +1.33% | 5.8천 |
|---|
| 2026.06.29 | ₩48,591 | ₩48,773 | ₩48,350 | ₩48,773 | +0.37% | 2.1천 |
|---|
| 2026.06.26 | ₩47,011 | ₩47,715 | ₩47,011 | ₩47,715 | +1.50% | 3천 |
|---|
| 2026.06.25 | ₩48,644 | ₩48,644 | ₩47,346 | ₩47,474 | -2.41% | 6.5천 |
|---|
| 2026.06.24 | ₩48,310 | ₩48,591 | ₩48,002 | ₩48,094 | -0.45% | 1.5만 |
|---|
| 2026.06.23 | ₩48,323 | ₩49,126 | ₩48,323 | ₩48,691 | +0.76% | 5.7천 |
|---|
| 2026.06.22 | ₩50,090 | ₩50,411 | ₩49,742 | ₩49,755 | -0.67% | 3.1천 |
|---|
| 2026.06.18 | ₩49,702 | ₩50,347 | ₩49,702 | ₩50,347 | +1.30% | 2.8천 |
|---|
| 2026.06.17 | ₩50,425 | ₩50,425 | ₩49,086 | ₩49,201 | -2.43% | 2.2천 |
|---|
| 2026.06.16 | ₩50,773 | ₩50,773 | ₩50,023 | ₩50,062 | -1.40% | 6.6천 |
|---|
| 2026.06.15 | ₩50,411 | ₩50,866 | ₩50,411 | ₩50,814 | +0.80% | 6.3천 |
|---|
| 2026.06.12 | ₩49,033 | ₩49,501 | ₩49,033 | ₩49,282 | +0.51% | 6.2천 |
|---|
| 2026.06.11 | ₩48,096 | ₩49,182 | ₩47,948 | ₩49,182 | +2.26% | 6.7천 |
|---|
| 2026.06.10 | ₩48,992 | ₩49,655 | ₩48,216 | ₩48,216 | -1.58% | 2.8천 |
|---|
| 2026.06.09 | ₩49,541 | ₩49,876 | ₩49,126 | ₩49,876 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩51,174 | ₩51,382 | ₩50,895 | ₩50,959 | -0.42% | 4.8천 |
|---|
| 2026.06.05 | ₩52,299 | ₩52,299 | ₩50,117 | ₩50,389 | -3.65% | 1만 |
|---|
| 2026.06.04 | ₩53,169 | ₩53,570 | ₩53,169 | ₩53,341 | +0.32% | 1.6천 |
|---|
| 2026.06.03 | ₩53,584 | ₩53,584 | ₩53,262 | ₩53,530 | -0.10% | 1.6천 |
|---|
| 2026.06.02 | ₩53,597 | ₩53,825 | ₩53,597 | ₩53,726 | +0.24% | 1.1천 |
|---|
| 2026.06.01 | ₩53,102 | ₩53,877 | ₩53,088 | ₩53,627 | +0.99% | 6.6천 |
|---|
| 2026.05.29 | ₩53,088 | ₩53,296 | ₩52,754 | ₩53,008 | -0.15% | 7.9천 |
|---|
| 2026.05.28 | ₩51,777 | ₩52,761 | ₩51,777 | ₩52,761 | +1.90% | 4.6천 |
|---|
| 2026.05.27 | ₩52,138 | ₩52,138 | ₩51,536 | ₩51,789 | -0.67% | 5.9천 |
|---|
| 2026.05.26 | ₩51,844 | ₩52,446 | ₩51,844 | ₩52,331 | +0.94% | 8.6천 |
|---|
| 2026.05.22 | ₩50,947 | ₩51,596 | ₩50,947 | ₩51,433 | +0.95% | 2.4천 |
|---|
| 2026.05.21 | ₩50,264 | ₩50,572 | ₩50,011 | ₩50,572 | +0.61% | 3.1천 |
|---|
| 2026.05.20 | ₩49,561 | ₩50,419 | ₩49,561 | ₩50,419 | +1.73% | 2.2천 |
|---|
| 2026.05.19 | ₩49,816 | ₩49,836 | ₩49,126 | ₩49,435 | -0.76% | 2.8천 |
|---|
| 2026.05.18 | ₩50,010 | ₩50,036 | ₩49,461 | ₩50,027 | +0.03% | 6.1천 |
|---|
| 2026.05.15 | ₩50,425 | ₩50,425 | ₩50,095 | ₩50,095 | -0.65% | 900 |
|---|
| 2026.05.14 | ₩50,866 | ₩50,994 | ₩50,505 | ₩50,916 | +0.10% | 4천 |
|---|
| 2026.05.13 | ₩50,465 | ₩51,014 | ₩50,465 | ₩50,893 | +0.85% | 3.4천 |
|---|
| 2026.05.12 | ₩50,974 | ₩50,974 | ₩50,137 | ₩50,445 | -1.04% | 4.6천 |
|---|
| 2026.05.11 | ₩51,524 | ₩51,937 | ₩51,522 | ₩51,649 | +0.24% | 9.2천 |
|---|
| 2026.05.08 | ₩50,907 | ₩51,431 | ₩50,907 | ₩51,431 | +1.03% | 1.8천 |
|---|
| 2026.05.07 | ₩50,773 | ₩51,241 | ₩50,518 | ₩50,655 | -0.23% | 4.6천 |
|---|
| 2026.05.06 | ₩50,291 | ₩50,813 | ₩50,291 | ₩50,789 | +0.99% | 2.1천 |
|---|
| 2026.05.05 | ₩49,327 | ₩49,526 | ₩49,327 | ₩49,521 | +0.39% | 4.1천 |
|---|
| 2026.05.04 | ₩49,086 | ₩49,126 | ₩48,765 | ₩48,963 | -0.25% | 2.8천 |
|---|
| 2026.05.01 | ₩49,059 | ₩49,126 | ₩48,792 | ₩49,103 | +0.09% | 4.2천 |
|---|
| 2026.04.30 | ₩48,203 | ₩48,915 | ₩47,962 | ₩48,915 | +1.48% | 2.3천 |
|---|
| 2026.04.29 | ₩47,627 | ₩48,039 | ₩47,627 | ₩48,039 | +0.87% | 2.2천 |
|---|
| 2026.04.28 | ₩47,788 | ₩47,855 | ₩47,547 | ₩47,719 | -0.14% | 1.7천 |
|---|
| 2026.04.27 | ₩48,350 | ₩48,417 | ₩48,276 | ₩48,417 | +0.14% | 3.9천 |
|---|
| 2026.04.24 | ₩48,042 | ₩48,511 | ₩48,042 | ₩48,444 | +0.84% | 2.6천 |
|---|
| 2026.04.23 | ₩47,895 | ₩47,895 | ₩47,025 | ₩47,155 | -1.55% | 2.3천 |
|---|
| 2026.04.22 | ₩47,988 | ₩48,179 | ₩47,988 | ₩48,179 | +0.40% | 1.4천 |
|---|
| 2026.04.21 | ₩47,694 | ₩48,109 | ₩47,358 | ₩47,358 | -0.70% | 7.5천 |
|---|
| 2026.04.20 | ₩47,426 | ₩47,824 | ₩47,386 | ₩47,824 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩47,533 | ₩47,935 | ₩47,533 | ₩47,642 | +0.23% | 4.9천 |
|---|
| 2026.04.16 | ₩46,717 | ₩47,005 | ₩46,436 | ₩47,005 | +0.62% | 6.6천 |
|---|
| 2026.04.15 | ₩45,867 | ₩46,208 | ₩45,833 | ₩46,068 | +0.44% | 4.2천 |
|---|
| 2026.04.14 | ₩43,946 | ₩45,218 | ₩43,946 | ₩45,211 | +2.88% | 2.9천 |
|---|
| 2026.04.13 | ₩43,504 | ₩44,621 | ₩43,504 | ₩44,621 | +2.57% | 1.1만 |
|---|
| 2026.04.10 | ₩43,839 | ₩43,839 | ₩43,641 | ₩43,641 | -0.45% | 1.1천 |
|---|
| 2026.04.09 | ₩43,598 | ₩43,598 | ₩43,303 | ₩43,461 | -0.31% | 1.9천 |
|---|
| 2026.04.08 | ₩44,066 | ₩44,066 | ₩43,477 | ₩43,566 | -1.14% | 6.7천 |
|---|
| 2026.04.07 | ₩42,340 | ₩42,415 | ₩41,925 | ₩42,415 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩42,259 | ₩42,536 | ₩42,259 | ₩42,536 | +0.66% | 6.8천 |
|---|
| 2026.04.02 | ₩41,309 | ₩42,388 | ₩41,309 | ₩42,388 | +2.61% | 4.3천 |
|---|
| 2026.04.01 | ₩42,447 | ₩42,660 | ₩42,233 | ₩42,368 | -0.19% | 3.6천 |
|---|
| 2026.03.31 | ₩40,787 | ₩42,092 | ₩40,787 | ₩42,064 | +3.13% | 3.8천 |
|---|
| 2026.03.30 | ₩41,001 | ₩41,001 | ₩40,345 | ₩40,345 | -1.60% | 9.7천 |
|---|
| 2026.03.27 | ₩40,907 | ₩40,961 | ₩40,479 | ₩40,566 | -0.83% | 3.9천 |
|---|
| 2026.03.26 | ₩41,804 | ₩41,804 | ₩41,080 | ₩41,080 | -1.73% | 2.1천 |
|---|
| 2026.03.25 | ₩42,460 | ₩42,460 | ₩42,233 | ₩42,238 | -0.52% | 1.3천 |
|---|
| 2026.03.24 | ₩41,764 | ₩41,764 | ₩41,577 | ₩41,653 | -0.27% | 2.4천 |
|---|
| 2026.03.23 | ₩42,460 | ₩42,734 | ₩42,132 | ₩42,257 | -0.48% | 5.1천 |
|---|
| 2026.03.20 | ₩42,259 | ₩42,259 | ₩41,775 | ₩41,775 | -1.15% | 500 |
|---|
| 2026.03.19 | ₩42,527 | ₩43,062 | ₩42,487 | ₩42,950 | +0.99% | 7.1천 |
|---|
| 2026.03.18 | ₩43,424 | ₩43,424 | ₩43,099 | ₩43,099 | -0.75% | 3.3천 |
|---|
| 2026.03.17 | ₩43,665 | ₩43,759 | ₩43,531 | ₩43,594 | -0.16% | 2.3천 |
|---|
| 2026.03.16 | ₩43,665 | ₩43,705 | ₩43,625 | ₩43,705 | +0.09% | 2.5천 |
|---|
| 2026.03.13 | ₩43,638 | ₩43,792 | ₩43,062 | ₩43,084 | -1.27% | 4.4천 |
|---|
| 2026.03.12 | ₩43,892 | ₩43,892 | ₩43,356 | ₩43,356 | -1.22% | 900 |
|---|
| 2026.03.11 | ₩44,080 | ₩44,214 | ₩43,986 | ₩44,033 | -0.11% | 4.7천 |
|---|
| 2026.03.10 | ₩44,173 | ₩44,207 | ₩44,026 | ₩44,084 | -0.20% | 4.4천 |
|---|
| 2026.03.09 | ₩43,210 | ₩44,420 | ₩43,076 | ₩44,420 | +2.80% | 5.8천 |
|---|
| 2026.03.06 | ₩43,397 | ₩43,841 | ₩43,397 | ₩43,531 | +0.31% | 5.1천 |
|---|
| 2026.03.05 | ₩44,120 | ₩44,200 | ₩43,638 | ₩44,048 | -0.16% | 4.7천 |
|---|
| 2026.03.04 | ₩44,107 | ₩44,543 | ₩43,839 | ₩44,461 | +0.80% | 5.2천 |
|---|
| 2026.03.03 | ₩43,170 | ₩44,200 | ₩42,969 | ₩43,914 | +1.72% | 3.1천 |
|---|
| 2026.03.02 | ₩43,464 | ₩44,455 | ₩43,464 | ₩44,440 | +2.25% | 5.2천 |
|---|
| 2026.02.27 | ₩44,428 | ₩44,532 | ₩44,314 | ₩44,532 | +0.24% | 4.8천 |
|---|
| 2026.02.26 | ₩45,365 | ₩45,365 | ₩44,883 | ₩45,290 | -0.17% | 2천 |
|---|
| 2026.02.25 | ₩45,338 | ₩45,505 | ₩45,124 | ₩45,505 | +0.37% | 7.5천 |
|---|
| 2026.02.24 | ₩44,388 | ₩45,084 | ₩44,388 | ₩45,018 | +1.42% | 7.7천 |
|---|
| 2026.02.23 | ₩44,548 | ₩44,588 | ₩44,040 | ₩44,105 | -0.99% | 4.3천 |
|---|
| 2026.02.20 | ₩44,421 | ₩44,811 | ₩44,421 | ₩44,811 | +0.88% | 5.1천 |
|---|
| 2026.02.19 | ₩44,428 | ₩44,568 | ₩44,354 | ₩44,543 | +0.26% | 6.8천 |
|---|
| 2026.02.18 | ₩44,414 | ₩44,977 | ₩44,414 | ₩44,728 | +0.71% | 7.4천 |
|---|
| 2026.02.17 | ₩44,602 | ₩44,716 | ₩43,959 | ₩44,475 | -0.29% | 4.3천 |
|---|
| 2026.02.13 | ₩44,588 | ₩44,792 | ₩44,588 | ₩44,792 | +0.46% | 3.8천 |
|---|
| 2026.02.12 | ₩45,914 | ₩45,914 | ₩44,789 | ₩44,916 | -2.17% | 3.4천 |
|---|
| 2026.02.11 | ₩45,713 | ₩45,713 | ₩45,258 | ₩45,681 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩46,449 | ₩46,503 | ₩46,287 | ₩46,287 | -0.35% | 5.6천 |
|---|
| 2026.02.09 | ₩45,606 | ₩46,342 | ₩45,606 | ₩46,296 | +1.51% | 6.6천 |
|---|
| 2026.02.06 | ₩44,870 | ₩45,634 | ₩44,829 | ₩45,629 | +1.69% | 5.8천 |
|---|
| 2026.02.05 | ₩44,722 | ₩44,776 | ₩44,040 | ₩44,282 | -0.98% | 1만 |
|---|
| 2026.02.04 | ₩45,746 | ₩45,746 | ₩44,843 | ₩45,157 | -1.29% | 1.7만 |
|---|
| 2026.02.03 | ₩47,212 | ₩47,212 | ₩45,974 | ₩46,090 | -2.38% | 5.2천 |
|---|
| 2026.02.02 | ₩47,627 | ₩47,801 | ₩47,450 | ₩47,450 | -0.37% | 3.1천 |
|---|
| 2026.01.30 | ₩47,788 | ₩47,794 | ₩47,339 | ₩47,436 | -0.74% | 3.9천 |
|---|
| 2026.01.29 | ₩48,631 | ₩48,705 | ₩48,055 | ₩48,705 | +0.15% | 4.3천 |
|---|
| 2026.01.28 | ₩49,381 | ₩49,468 | ₩49,153 | ₩49,196 | -0.37% | 3.5천 |
|---|
| 2026.01.27 | ₩49,300 | ₩49,300 | ₩49,099 | ₩49,152 | -0.30% | 3.6천 |
|---|
| 2026.01.26 | ₩48,818 | ₩49,166 | ₩48,818 | ₩49,002 | +0.38% | 5천 |
|---|
| 2026.01.23 | ₩48,658 | ₩48,786 | ₩48,564 | ₩48,666 | +0.02% | 4.5천 |
|---|
| 2026.01.22 | ₩48,283 | ₩48,477 | ₩48,229 | ₩48,276 | -0.01% | 7.1천 |
|---|
| 2026.01.21 | ₩47,573 | ₩48,069 | ₩47,426 | ₩47,822 | +0.52% | 8.1천 |
|---|
| 2026.01.20 | ₩47,654 | ₩47,948 | ₩47,310 | ₩47,310 | -0.72% | 5.7천 |
|---|
| 2026.01.16 | ₩48,698 | ₩48,737 | ₩48,575 | ₩48,575 | -0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩48,818 | ₩48,818 | ₩48,511 | ₩48,565 | -0.52% | 1.6천 |
|---|
| 2026.01.14 | ₩48,711 | ₩48,765 | ₩48,377 | ₩48,640 | -0.15% | 4.7천 |
|---|
| 2026.01.13 | ₩48,899 | ₩49,220 | ₩48,778 | ₩48,900 | +0.00% | 6천 |
|---|
| 2026.01.12 | ₩48,403 | ₩48,838 | ₩48,403 | ₩48,838 | +0.90% | 8.5천 |
|---|
| 2026.01.09 | ₩48,405 | ₩48,853 | ₩48,363 | ₩48,701 | +0.61% | 5.1천 |
|---|
| 2026.01.08 | ₩48,832 | ₩48,832 | ₩48,417 | ₩48,651 | -0.37% | 1.6만 |
|---|
| 2026.01.07 | ₩49,086 | ₩49,086 | ₩48,816 | ₩48,816 | -0.55% | 5.4천 |
|---|
| 2026.01.06 | ₩49,099 | ₩49,247 | ₩48,952 | ₩49,227 | +0.26% | 9.4천 |
|---|
| 2026.01.05 | ₩48,966 | ₩49,140 | ₩48,751 | ₩48,901 | -0.13% | 1만 |
|---|
| 2026.01.02 | ₩48,832 | ₩48,972 | ₩48,658 | ₩48,810 | -0.04% | 5.7천 |
|---|
| 2025.12.31 | ₩48,477 | ₩48,531 | ₩48,284 | ₩48,284 | -0.40% | 6.8천 |
|---|
| 2025.12.30 | ₩48,778 | ₩48,778 | ₩48,577 | ₩48,682 | -0.20% | 9.4천 |
|---|
| 2025.12.29 | ₩48,511 | ₩48,805 | ₩48,417 | ₩48,622 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩48,832 | ₩48,832 | ₩48,634 | ₩48,725 | -0.22% | 3.6천 |
|---|
| 2025.12.24 | ₩48,511 | ₩48,765 | ₩48,511 | ₩48,706 | +0.40% | 2.2천 |
|---|
| 2025.12.23 | ₩48,618 | ₩48,618 | ₩48,323 | ₩48,532 | -0.18% | 6.2천 |
|---|
| 2025.12.22 | ₩48,698 | ₩48,805 | ₩48,551 | ₩48,627 | -0.15% | 7.5천 |
|---|
| 2025.12.19 | ₩48,029 | ₩48,460 | ₩48,029 | ₩48,460 | +0.90% | 2천 |
|---|
| 2025.12.18 | ₩48,042 | ₩48,136 | ₩47,814 | ₩47,875 | -0.35% | 2.9천 |
|---|
| 2025.12.17 | ₩48,162 | ₩48,243 | ₩47,319 | ₩47,395 | -1.59% | 5.3천 |
|---|
| 2025.12.16 | ₩47,935 | ₩48,290 | ₩47,935 | ₩48,251 | +0.66% | 3.4천 |
|---|
| 2025.12.15 | ₩48,778 | ₩48,778 | ₩48,323 | ₩48,336 | -0.91% | 3.6천 |
|---|
| 2025.12.12 | ₩49,407 | ₩49,448 | ₩48,390 | ₩48,559 | -1.72% | 9.9천 |
|---|
| 2025.12.11 | ₩49,126 | ₩49,367 | ₩48,885 | ₩49,264 | +0.28% | 1.3만 |
|---|
| 2025.12.10 | ₩49,207 | ₩49,373 | ₩48,912 | ₩49,271 | +0.13% | 8.3천 |
|---|
| 2025.12.09 | ₩49,086 | ₩49,207 | ₩49,046 | ₩49,197 | +0.23% | 1.5천 |
|---|
| 2025.12.08 | ₩49,113 | ₩49,207 | ₩49,027 | ₩49,126 | +0.03% | 4.8천 |
|---|
| 2025.12.05 | ₩48,912 | ₩49,227 | ₩48,845 | ₩49,075 | +0.33% | 6천 |
|---|
| 2025.12.04 | ₩48,765 | ₩48,765 | ₩48,343 | ₩48,571 | -0.40% | 5.2천 |
|---|
| 2025.12.03 | ₩48,243 | ₩48,497 | ₩47,948 | ₩48,464 | +0.46% | 4.6천 |
|---|
| 2025.12.02 | ₩48,357 | ₩48,417 | ₩48,082 | ₩48,227 | -0.27% | 5.8천 |
|---|
| 2025.12.01 | ₩47,654 | ₩48,177 | ₩47,654 | ₩48,102 | +0.94% | 5.5천 |
|---|
| 2025.11.28 | ₩47,986 | ₩48,057 | ₩47,975 | ₩48,057 | +0.15% | 900 |
|---|
| 2025.11.26 | ₩47,828 | ₩47,855 | ₩47,674 | ₩47,738 | -0.19% | 8.5천 |
|---|
| 2025.11.25 | ₩47,252 | ₩47,590 | ₩47,105 | ₩47,590 | +0.71% | 2.2천 |
|---|
| 2025.11.24 | ₩47,011 | ₩47,520 | ₩47,011 | ₩47,442 | +0.92% | 1.3만 |
|---|
| 2025.11.21 | ₩46,446 | ₩46,619 | ₩45,847 | ₩46,541 | +0.20% | 7천 |
|---|
| 2025.11.20 | ₩47,935 | ₩47,942 | ₩45,927 | ₩45,927 | -4.19% | 5.8천 |
|---|
| 2025.11.19 | ₩47,373 | ₩47,660 | ₩46,918 | ₩47,126 | -0.52% | 9.4천 |
|---|
| 2025.11.18 | ₩47,461 | ₩47,687 | ₩46,944 | ₩47,484 | +0.05% | 5.1천 |
|---|
| 2025.11.17 | ₩48,229 | ₩48,517 | ₩47,416 | ₩47,651 | -1.20% | 9천 |
|---|
| 2025.11.14 | ₩48,604 | ₩48,899 | ₩48,547 | ₩48,547 | -0.12% | 3.1천 |
|---|
| 2025.11.13 | ₩49,514 | ₩49,541 | ₩48,390 | ₩48,496 | -2.06% | 4.7만 |
|---|
| 2025.11.12 | ₩49,983 | ₩49,983 | ₩49,646 | ₩49,739 | -0.49% | 1.7만 |
|---|
| 2025.11.11 | ₩49,608 | ₩49,755 | ₩49,474 | ₩49,573 | -0.07% | 1.3만 |
|---|
| 2025.11.10 | ₩49,729 | ₩49,860 | ₩49,381 | ₩49,800 | +0.14% | 6.7천 |
|---|
| 2025.11.07 | ₩48,417 | ₩48,772 | ₩47,774 | ₩48,772 | +0.73% | 8.2천 |
|---|
| 2025.11.06 | ₩50,036 | ₩50,036 | ₩48,879 | ₩48,892 | -2.29% | 1.2만 |
|---|
| 2025.11.05 | ₩49,742 | ₩50,213 | ₩49,568 | ₩50,091 | +0.70% | 7.9천 |
|---|
| 2025.11.04 | ₩50,518 | ₩50,585 | ₩49,916 | ₩49,916 | -1.19% | 1.1만 |
|---|
| 2025.11.03 | ₩51,830 | ₩51,830 | ₩51,000 | ₩51,241 | -1.14% | 1.7만 |
|---|
| 2025.10.31 | ₩51,670 | ₩51,670 | ₩51,157 | ₩51,398 | -0.53% | 5.3천 |
|---|
| 2025.10.30 | ₩51,429 | ₩51,643 | ₩51,014 | ₩51,103 | -0.63% | 1.5만 |
|---|
| 2025.10.29 | ₩52,794 | ₩52,794 | ₩52,058 | ₩52,242 | -1.04% | 5.6천 |
|---|
| 2025.10.28 | ₩52,754 | ₩52,754 | ₩52,367 | ₩52,367 | -0.73% | 1.9만 |
|---|
| 2025.10.27 | ₩52,272 | ₩52,620 | ₩52,205 | ₩52,545 | +0.52% | 1.6만 |
|---|
| 2025.10.24 | ₩51,562 | ₩51,790 | ₩51,467 | ₩51,550 | -0.02% | 1.9만 |
|---|
| 2025.10.23 | ₩50,451 | ₩50,960 | ₩50,451 | ₩50,856 | +0.80% | 3.8천 |
|---|
| 2025.10.22 | ₩51,295 | ₩51,295 | ₩50,224 | ₩50,646 | -1.27% | 1.1만 |
|---|
| 2025.10.21 | ₩51,429 | ₩51,509 | ₩51,110 | ₩51,367 | -0.12% | 5.6천 |
|---|
| 2025.10.20 | ₩50,960 | ₩51,496 | ₩50,960 | ₩51,388 | +0.84% | 8.3천 |
|---|
| 2025.10.17 | ₩50,170 | ₩50,417 | ₩49,949 | ₩50,417 | +0.49% | 4.5천 |
|---|
| 2025.10.16 | ₩51,067 | ₩51,090 | ₩50,237 | ₩50,464 | -1.18% | 8.2천 |
|---|
| 2025.10.15 | ₩50,866 | ₩51,228 | ₩50,465 | ₩50,903 | +0.07% | 4.3천 |
|---|
| 2025.10.14 | ₩49,956 | ₩50,652 | ₩49,635 | ₩50,153 | +0.39% | 8.2천 |
|---|
| 2025.10.13 | ₩50,144 | ₩50,478 | ₩50,144 | ₩50,476 | +0.66% | 5.9천 |
|---|
| 2025.10.10 | ₩51,455 | ₩51,455 | ₩49,267 | ₩49,268 | -4.25% | 1.3만 |
|---|