시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Energy Index ETF 과거 주가
Fidelity MSCI Energy Index ETF · FENY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Energy Index ETF · FENY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,933 | ₩48,629 | ₩47,892 | ₩48,013 | +0.17% | 120.9만 |
| 2026.10.08 | ₩47,557 | ₩48,308 | ₩47,504 | ₩48,147 | +1.24% | 194.1만 |
| 2026.10.07 | ₩47,316 | ₩47,624 | ₩46,579 | ₩46,834 | -1.02% | 84.7만 |
| 2026.10.06 | ₩46,606 | ₩47,330 | ₩46,525 | ₩47,102 | +1.06% | 82.3만 |
| 2026.10.05 | ₩46,298 | ₩47,169 | ₩45,855 | ₩46,914 | +1.33% | 83.4만 |
| 2026.10.02 | ₩45,708 | ₩46,485 | ₩45,708 | ₩46,418 | +1.55% | 108.2만 |
| 2026.10.01 | ₩45,239 | ₩46,324 | ₩45,118 | ₩46,311 | +2.37% | 199.1만 |
| 2026.09.30 | ₩45,695 | ₩45,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,427 |
| -0.59% |
| 174.6만 |
| 2026.09.29 | ₩45,159 | ₩45,601 | ₩45,038 | ₩45,413 | +0.56% | 156.4만 |
|---|
| 2026.09.28 | ₩46,324 | ₩46,324 | ₩45,668 | ₩45,842 | -1.04% | 192.9만 |
|---|
| 2026.09.25 | ₩45,762 | ₩46,016 | ₩45,534 | ₩45,842 | +0.18% | 155.7만 |
|---|
| 2026.09.24 | ₩46,525 | ₩46,834 | ₩46,123 | ₩46,271 | -0.55% | 185.4만 |
|---|
| 2026.09.23 | ₩45,949 | ₩46,512 | ₩45,882 | ₩46,097 | +0.32% | 161.5만 |
|---|
| 2026.09.22 | ₩45,641 | ₩46,391 | ₩45,400 | ₩45,695 | +0.12% | 163.8만 |
|---|
| 2026.09.21 | ₩46,740 | ₩47,115 | ₩46,137 | ₩46,177 | -1.20% | 126.3만 |
|---|
| 2026.09.18 | ₩47,383 | ₩47,571 | ₩47,182 | ₩47,289 | -0.20% | 98.1만 |
|---|
| 2026.09.17 | ₩47,115 | ₩47,785 | ₩47,102 | ₩47,745 | +1.34% | 58.2만 |
|---|
| 2026.09.16 | ₩48,348 | ₩48,361 | ₩47,209 | ₩47,477 | -1.80% | 123.4만 |
|---|
| 2026.09.15 | ₩48,080 | ₩49,031 | ₩48,080 | ₩48,924 | +1.76% | 191.9만 |
|---|
| 2026.09.14 | ₩48,991 | ₩48,991 | ₩47,638 | ₩47,839 | -2.35% | 149.6만 |
|---|
| 2026.09.11 | ₩48,174 | ₩48,777 | ₩48,053 | ₩48,375 | +0.42% | 69.9만 |
|---|
| 2026.09.10 | ₩49,045 | ₩49,045 | ₩47,812 | ₩48,241 | -1.64% | 73.4만 |
|---|
| 2026.09.09 | ₩48,603 | ₩48,871 | ₩48,241 | ₩48,469 | -0.28% | 84.5만 |
|---|
| 2026.09.08 | ₩48,107 | ₩48,415 | ₩47,732 | ₩48,067 | -0.08% | 80.7만 |
|---|
| 2026.09.04 | ₩47,691 | ₩47,785 | ₩47,142 | ₩47,624 | -0.14% | 90.8만 |
|---|
| 2026.09.03 | ₩48,415 | ₩48,683 | ₩48,013 | ₩48,040 | -0.77% | 93.2만 |
|---|
| 2026.09.02 | ₩47,879 | ₩48,589 | ₩47,785 | ₩48,388 | +1.06% | 105.1만 |
|---|
| 2026.09.01 | ₩48,107 | ₩48,227 | ₩47,598 | ₩48,174 | +0.14% | 104.3만 |
|---|
| 2026.08.31 | ₩47,383 | ₩47,825 | ₩46,887 | ₩47,504 | +0.25% | 86.5만 |
|---|
| 2026.08.28 | ₩46,391 | ₩46,619 | ₩46,177 | ₩46,539 | +0.32% | 65.9만 |
|---|
| 2026.08.27 | ₩46,257 | ₩46,646 | ₩45,762 | ₩46,351 | +0.20% | 65.6만 |
|---|
| 2026.08.26 | ₩45,695 | ₩46,793 | ₩45,628 | ₩46,378 | +1.50% | 69.1만 |
|---|
| 2026.08.25 | ₩46,284 | ₩46,646 | ₩46,150 | ₩46,190 | -0.20% | 105.6만 |
|---|
| 2026.08.24 | ₩47,035 | ₩47,316 | ₩46,485 | ₩46,928 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩47,450 | ₩47,772 | ₩47,102 | ₩47,330 | -0.25% | 71.7만 |
|---|
| 2026.08.20 | ₩47,665 | ₩48,013 | ₩47,316 | ₩47,370 | -0.62% | 90.2만 |
|---|
| 2026.08.19 | ₩47,410 | ₩47,651 | ₩47,075 | ₩47,196 | -0.45% | 100.6만 |
|---|
| 2026.08.18 | ₩47,088 | ₩47,289 | ₩46,861 | ₩47,222 | +0.28% | 123.4만 |
|---|
| 2026.08.17 | ₩46,271 | ₩46,606 | ₩45,989 | ₩46,552 | +0.61% | 101.7만 |
|---|
| 2026.08.14 | ₩45,561 | ₩46,217 | ₩45,507 | ₩46,056 | +1.09% | 98.9만 |
|---|
| 2026.08.13 | ₩45,065 | ₩45,467 | ₩44,837 | ₩45,413 | +0.77% | 112.7만 |
|---|
| 2026.08.12 | ₩45,065 | ₩45,520 | ₩44,904 | ₩45,413 | +0.77% | 107.6만 |
|---|
| 2026.08.11 | ₩44,716 | ₩45,467 | ₩44,716 | ₩45,319 | +1.35% | 80.3만 |
|---|
| 2026.08.10 | ₩43,336 | ₩44,837 | ₩43,323 | ₩44,824 | +3.43% | 131.5만 |
|---|
| 2026.08.07 | ₩42,894 | ₩43,242 | ₩42,532 | ₩42,814 | -0.19% | 102.3만 |
|---|
| 2026.08.06 | ₩43,443 | ₩43,524 | ₩42,881 | ₩43,283 | -0.37% | 165.8만 |
|---|
| 2026.08.05 | ₩43,725 | ₩43,792 | ₩42,586 | ₩42,599 | -2.57% | 114만 |
|---|
| 2026.08.04 | ₩43,028 | ₩43,698 | ₩42,546 | ₩43,551 | +1.21% | 161.5만 |
|---|
| 2026.08.03 | ₩43,537 | ₩44,100 | ₩43,269 | ₩43,725 | +0.43% | 113만 |
|---|
| 2026.07.31 | ₩43,778 | ₩44,395 | ₩43,363 | ₩44,288 | +1.16% | 166.5만 |
|---|
| 2026.07.30 | ₩43,229 | ₩43,926 | ₩43,135 | ₩43,832 | +1.39% | 144.2만 |
|---|
| 2026.07.29 | ₩43,805 | ₩44,020 | ₩43,363 | ₩43,524 | -0.64% | 217.7만 |
|---|
| 2026.07.28 | ₩43,390 | ₩43,591 | ₩42,519 | ₩42,733 | -1.51% | 144.1만 |
|---|
| 2026.07.27 | ₩43,510 | ₩44,033 | ₩43,283 | ₩43,390 | -0.28% | 157.3만 |
|---|
| 2026.07.24 | ₩44,261 | ₩44,998 | ₩44,234 | ₩44,355 | +0.21% | 102.5만 |
|---|
| 2026.07.23 | ₩44,797 | ₩45,038 | ₩44,221 | ₩44,314 | -1.08% | 188.7만 |
|---|
| 2026.07.22 | ₩44,127 | ₩44,368 | ₩43,953 | ₩44,154 | +0.06% | 83만 |
|---|
| 2026.07.21 | ₩43,296 | ₩43,631 | ₩43,055 | ₩43,631 | +0.77% | 102.9만 |
|---|
| 2026.07.20 | ₩42,814 | ₩43,403 | ₩42,693 | ₩43,095 | +0.66% | 101.2만 |
|---|
| 2026.07.17 | ₩42,988 | ₩43,149 | ₩42,586 | ₩42,907 | -0.19% | 127.9만 |
|---|
| 2026.07.16 | ₩42,144 | ₩42,599 | ₩42,117 | ₩42,385 | +0.57% | 93.8만 |
|---|
| 2026.07.15 | ₩42,412 | ₩42,452 | ₩41,500 | ₩42,050 | -0.85% | 140.4만 |
|---|
| 2026.07.14 | ₩42,492 | ₩42,613 | ₩41,929 | ₩42,412 | -0.19% | 106.2만 |
|---|
| 2026.07.13 | ₩41,541 | ₩42,385 | ₩41,541 | ₩42,224 | +1.65% | 131.1만 |
|---|
| 2026.07.10 | ₩41,045 | ₩41,098 | ₩40,482 | ₩41,005 | -0.10% | 94.6만 |
|---|
| 2026.07.09 | ₩41,125 | ₩41,246 | ₩40,763 | ₩40,804 | -0.78% | 120.4만 |
|---|
| 2026.07.08 | ₩41,206 | ₩41,675 | ₩40,871 | ₩41,380 | +0.42% | 261.4만 |
|---|
| 2026.07.07 | ₩39,879 | ₩40,817 | ₩39,879 | ₩40,696 | +2.05% | 134.3만 |
|---|
| 2026.07.06 | ₩39,557 | ₩39,906 | ₩39,504 | ₩39,584 | +0.07% | 114.9만 |
|---|
| 2026.07.02 | ₩39,651 | ₩40,013 | ₩39,437 | ₩39,691 | +0.10% | 195.6만 |
|---|
| 2026.07.01 | ₩39,517 | ₩39,812 | ₩39,249 | ₩39,370 | -0.37% | 94.6만 |
|---|
| 2026.06.30 | ₩39,906 | ₩40,254 | ₩39,584 | ₩39,611 | -0.74% | 245.1만 |
|---|
| 2026.06.29 | ₩40,134 | ₩40,388 | ₩39,812 | ₩39,879 | -0.63% | 157.8만 |
|---|
| 2026.06.26 | ₩40,053 | ₩40,254 | ₩39,906 | ₩40,080 | +0.07% | 160.9만 |
|---|
| 2026.06.25 | ₩39,531 | ₩40,361 | ₩39,397 | ₩40,227 | +1.76% | 147.2만 |
|---|
| 2026.06.24 | ₩39,852 | ₩39,959 | ₩39,356 | ₩39,772 | -0.20% | 183.4만 |
|---|
| 2026.06.23 | ₩40,227 | ₩40,589 | ₩40,053 | ₩40,495 | +0.67% | 181.3만 |
|---|
| 2026.06.22 | ₩39,906 | ₩40,281 | ₩39,571 | ₩40,241 | +0.84% | 109만 |
|---|
| 2026.06.18 | ₩40,026 | ₩40,053 | ₩39,343 | ₩39,745 | -0.70% | 206만 |
|---|
| 2026.06.17 | ₩41,018 | ₩41,165 | ₩40,576 | ₩40,683 | -0.82% | 260.5만 |
|---|
| 2026.06.16 | ₩40,938 | ₩41,273 | ₩40,897 | ₩41,139 | +0.49% | 229만 |
|---|
| 2026.06.15 | ₩41,058 | ₩41,688 | ₩40,991 | ₩41,340 | +0.69% | 299.3만 |
|---|
| 2026.06.12 | ₩42,184 | ₩43,216 | ₩42,117 | ₩42,787 | +1.43% | 229.9만 |
|---|
| 2026.06.11 | ₩43,671 | ₩43,778 | ₩42,425 | ₩42,452 | -2.79% | 273.3만 |
|---|
| 2026.06.10 | ₩42,988 | ₩43,792 | ₩42,907 | ₩43,256 | +0.62% | 178.7만 |
|---|
| 2026.06.09 | ₩43,202 | ₩43,202 | ₩42,157 | ₩42,599 | -1.40% | 288.4만 |
|---|
| 2026.06.08 | ₩43,135 | ₩43,765 | ₩43,135 | ₩43,336 | +0.47% | 85.3만 |
|---|
| 2026.06.05 | ₩43,671 | ₩43,685 | ₩42,773 | ₩42,814 | -1.96% | 144.3만 |
|---|
| 2026.06.04 | ₩43,390 | ₩43,886 | ₩43,242 | ₩43,738 | +0.80% | 128.7만 |
|---|
| 2026.06.03 | ₩43,363 | ₩44,127 | ₩43,202 | ₩43,658 | +0.68% | 111.2만 |
|---|
| 2026.06.02 | ₩42,519 | ₩43,336 | ₩42,479 | ₩43,175 | +1.54% | 129만 |
|---|
| 2026.06.01 | ₩42,371 | ₩43,015 | ₩42,371 | ₩42,666 | +0.70% | 201.6만 |
|---|
| 2026.05.29 | ₩42,157 | ₩42,264 | ₩41,675 | ₩41,916 | -0.57% | 161.2만 |
|---|
| 2026.05.28 | ₩42,787 | ₩42,881 | ₩42,170 | ₩42,358 | -1.00% | 351만 |
|---|
| 2026.05.27 | ₩42,505 | ₩42,787 | ₩42,063 | ₩42,398 | -0.25% | 149.9만 |
|---|
| 2026.05.26 | ₩43,886 | ₩44,395 | ₩43,135 | ₩43,149 | -1.68% | 169.8만 |
|---|
| 2026.05.22 | ₩43,979 | ₩44,395 | ₩43,886 | ₩44,301 | +0.73% | 160.2만 |
|---|
| 2026.05.21 | ₩45,051 | ₩45,172 | ₩43,778 | ₩44,113 | -2.08% | 190.9만 |
|---|
| 2026.05.20 | ₩45,480 | ₩46,003 | ₩44,529 | ₩44,609 | -1.92% | 266.6만 |
|---|
| 2026.05.19 | ₩45,333 | ₩45,802 | ₩44,971 | ₩45,654 | +0.71% | 136.6만 |
|---|
| 2026.05.18 | ₩44,221 | ₩45,306 | ₩43,899 | ₩45,185 | +2.18% | 182.8만 |
|---|
| 2026.05.15 | ₩43,792 | ₩44,395 | ₩43,711 | ₩44,395 | +1.38% | 125만 |
|---|
| 2026.05.14 | ₩43,015 | ₩43,510 | ₩43,015 | ₩43,443 | +1.00% | 117.4만 |
|---|
| 2026.05.13 | ₩43,055 | ₩43,175 | ₩42,639 | ₩43,095 | +0.09% | 106.7만 |
|---|
| 2026.05.12 | ₩43,149 | ₩43,283 | ₩42,787 | ₩43,122 | -0.06% | 165.5만 |
|---|
| 2026.05.11 | ₩42,184 | ₩42,854 | ₩42,144 | ₩42,814 | +1.49% | 140만 |
|---|
| 2026.05.08 | ₩41,929 | ₩42,130 | ₩41,608 | ₩41,742 | -0.45% | 162.3만 |
|---|
| 2026.05.07 | ₩42,023 | ₩42,103 | ₩41,366 | ₩41,969 | -0.13% | 258.3만 |
|---|
| 2026.05.06 | ₩43,041 | ₩43,430 | ₩42,532 | ₩42,800 | -0.56% | 291.2만 |
|---|
| 2026.05.05 | ₩44,368 | ₩44,783 | ₩44,167 | ₩44,556 | +0.42% | 139.5만 |
|---|
| 2026.05.04 | ₩44,046 | ₩44,636 | ₩43,671 | ₩44,556 | +1.16% | 229.4만 |
|---|
| 2026.05.01 | ₩44,234 | ₩44,569 | ₩43,618 | ₩44,113 | -0.27% | 229.9만 |
|---|
| 2026.04.30 | ₩43,711 | ₩44,797 | ₩43,430 | ₩44,663 | +2.18% | 150.1만 |
|---|
| 2026.04.29 | ₩43,765 | ₩44,288 | ₩43,564 | ₩44,288 | +1.19% | 304만 |
|---|
| 2026.04.28 | ₩43,363 | ₩43,497 | ₩43,055 | ₩43,309 | -0.12% | 190.5만 |
|---|
| 2026.04.27 | ₩42,854 | ₩43,216 | ₩42,492 | ₩42,653 | -0.47% | 242.4만 |
|---|
| 2026.04.24 | ₩42,572 | ₩42,653 | ₩42,117 | ₩42,613 | +0.09% | 184.8만 |
|---|
| 2026.04.23 | ₩42,546 | ₩42,827 | ₩42,358 | ₩42,693 | +0.35% | 378.2만 |
|---|
| 2026.04.22 | ₩42,184 | ₩42,492 | ₩42,103 | ₩42,371 | +0.44% | 178.9만 |
|---|
| 2026.04.21 | ₩41,366 | ₩41,876 | ₩41,165 | ₩41,835 | +1.13% | 260.9만 |
|---|
| 2026.04.20 | ₩41,206 | ₩41,648 | ₩40,991 | ₩41,232 | +0.07% | 164.6만 |
|---|
| 2026.04.17 | ₩40,777 | ₩41,246 | ₩40,026 | ₩41,125 | +0.85% | 500.9만 |
|---|
| 2026.04.16 | ₩41,768 | ₩42,559 | ₩41,768 | ₩42,412 | +1.54% | 142.6만 |
|---|
| 2026.04.15 | ₩41,567 | ₩42,050 | ₩41,366 | ₩41,742 | +0.42% | 168.4만 |
|---|
| 2026.04.14 | ₩42,304 | ₩42,318 | ₩41,514 | ₩41,809 | -1.17% | 232.2만 |
|---|
| 2026.04.13 | ₩43,095 | ₩43,229 | ₩42,398 | ₩42,760 | -0.78% | 288.4만 |
|---|
| 2026.04.10 | ₩42,666 | ₩42,974 | ₩42,224 | ₩42,639 | -0.06% | 184.4만 |
|---|
| 2026.04.09 | ₩43,443 | ₩44,113 | ₩42,706 | ₩42,867 | -1.33% | 466.4만 |
|---|
| 2026.04.08 | ₩42,385 | ₩43,484 | ₩42,010 | ₩43,417 | +2.43% | 438.2만 |
|---|
| 2026.04.07 | ₩44,649 | ₩45,333 | ₩44,649 | ₩44,944 | +0.66% | 256.2만 |
|---|
| 2026.04.06 | ₩44,140 | ₩44,582 | ₩44,006 | ₩44,582 | +1.00% | 144.5만 |
|---|
| 2026.04.02 | ₩44,944 | ₩45,440 | ₩44,060 | ₩44,274 | -1.49% | 345.6만 |
|---|
| 2026.04.01 | ₩44,489 | ₩45,172 | ₩43,537 | ₩43,953 | -1.20% | 957.5만 |
|---|
| 2026.03.31 | ₩46,231 | ₩46,753 | ₩44,730 | ₩45,587 | -1.39% | 784.4만 |
|---|
| 2026.03.30 | ₩47,008 | ₩47,249 | ₩45,976 | ₩46,110 | -1.91% | 427.3만 |
|---|
| 2026.03.27 | ₩45,882 | ₩46,753 | ₩45,695 | ₩46,619 | +1.61% | 443.2만 |
|---|
| 2026.03.26 | ₩45,306 | ₩46,123 | ₩45,226 | ₩45,869 | +1.24% | 222.2만 |
|---|
| 2026.03.25 | ₩44,931 | ₩45,427 | ₩44,931 | ₩45,172 | +0.54% | 293.3만 |
|---|
| 2026.03.24 | ₩44,596 | ₩45,815 | ₩44,542 | ₩45,360 | +1.71% | 485.4만 |
|---|
| 2026.03.23 | ₩43,256 | ₩44,596 | ₩43,028 | ₩44,422 | +2.70% | 575만 |
|---|
| 2026.03.20 | ₩44,127 | ₩44,663 | ₩43,912 | ₩43,953 | -0.39% | 519.5만 |
|---|
| 2026.03.19 | ₩43,819 | ₩44,556 | ₩43,644 | ₩44,234 | +0.95% | 356.3만 |
|---|
| 2026.03.18 | ₩43,644 | ₩43,859 | ₩43,457 | ₩43,551 | -0.21% | 214.7만 |
|---|
| 2026.03.17 | ₩43,283 | ₩43,886 | ₩43,135 | ₩43,510 | +0.53% | 295.7만 |
|---|
| 2026.03.16 | ₩42,934 | ₩43,175 | ₩42,546 | ₩42,988 | +0.12% | 187만 |
|---|
| 2026.03.13 | ₩42,653 | ₩43,015 | ₩42,425 | ₩42,867 | +0.50% | 356.3만 |
|---|
| 2026.03.12 | ₩42,505 | ₩43,189 | ₩42,412 | ₩42,720 | +0.50% | 375.7만 |
|---|
| 2026.03.11 | ₩41,353 | ₩42,425 | ₩41,353 | ₩42,385 | +2.50% | 255.7만 |
|---|
| 2026.03.10 | ₩41,701 | ₩42,023 | ₩41,246 | ₩41,393 | -0.74% | 734.4만 |
|---|
| 2026.03.09 | ₩42,278 | ₩42,465 | ₩41,634 | ₩41,916 | -0.86% | 891만 |
|---|
| 2026.03.06 | ₩42,492 | ₩42,599 | ₩41,795 | ₩42,036 | -1.07% | 452.8만 |
|---|
| 2026.03.05 | ₩42,023 | ₩42,425 | ₩41,701 | ₩42,050 | +0.06% | 817.7만 |
|---|
| 2026.03.04 | ₩41,661 | ₩41,943 | ₩41,152 | ₩41,835 | +0.42% | 432.2만 |
|---|
| 2026.03.03 | ₩42,693 | ₩42,787 | ₩41,648 | ₩41,983 | -1.66% | 1127.8만 |
|---|
| 2026.03.02 | ₩42,894 | ₩42,934 | ₩41,795 | ₩42,385 | -1.19% | 1204.2만 |
|---|
| 2026.02.27 | ₩41,273 | ₩41,688 | ₩40,817 | ₩41,541 | +0.65% | 293.4만 |
|---|
| 2026.02.26 | ₩40,415 | ₩41,313 | ₩40,134 | ₩40,871 | +1.13% | 399.1만 |
|---|
| 2026.02.25 | ₩41,005 | ₩41,098 | ₩40,201 | ₩40,710 | -0.72% | 219.9만 |
|---|
| 2026.02.24 | ₩40,871 | ₩40,964 | ₩40,361 | ₩40,911 | +0.10% | 289.5만 |
|---|
| 2026.02.23 | ₩40,857 | ₩41,487 | ₩40,656 | ₩40,884 | +0.07% | 238.2만 |
|---|
| 2026.02.20 | ₩40,830 | ₩41,018 | ₩40,442 | ₩40,763 | -0.16% | 236.9만 |
|---|
| 2026.02.19 | ₩40,964 | ₩41,380 | ₩40,737 | ₩40,951 | -0.03% | 371.7만 |
|---|
| 2026.02.18 | ₩40,321 | ₩40,670 | ₩40,201 | ₩40,603 | +0.70% | 393만 |
|---|
| 2026.02.17 | ₩40,402 | ₩40,656 | ₩39,383 | ₩39,839 | -1.39% | 274.1만 |
|---|
| 2026.02.13 | ₩39,946 | ₩40,455 | ₩39,839 | ₩40,294 | +0.87% | 435.7만 |
|---|
| 2026.02.12 | ₩40,696 | ₩40,871 | ₩39,732 | ₩39,946 | -1.84% | 574.4만 |
|---|
| 2026.02.11 | ₩40,268 | ₩40,790 | ₩40,254 | ₩40,750 | +1.20% | 432.9만 |
|---|
| 2026.02.10 | ₩39,933 | ₩39,933 | ₩39,517 | ₩39,745 | -0.47% | 250.4만 |
|---|
| 2026.02.09 | ₩39,437 | ₩39,892 | ₩39,303 | ₩39,839 | +1.02% | 281.9만 |
|---|
| 2026.02.06 | ₩38,834 | ₩39,557 | ₩38,753 | ₩39,477 | +1.66% | 254.1만 |
|---|
| 2026.02.05 | ₩38,727 | ₩38,807 | ₩38,043 | ₩38,619 | -0.28% | 436.1만 |
|---|
| 2026.02.04 | ₩38,445 | ₩39,182 | ₩38,445 | ₩39,102 | +1.71% | 601.1만 |
|---|
| 2026.02.03 | ₩37,266 | ₩38,392 | ₩37,186 | ₩38,311 | +2.80% | 1268.6만 |
|---|
| 2026.02.02 | ₩37,186 | ₩37,521 | ₩36,958 | ₩37,172 | -0.04% | 580.9만 |
|---|
| 2026.01.30 | ₩37,454 | ₩37,949 | ₩37,065 | ₩37,896 | +1.18% | 846.5만 |
|---|
| 2026.01.29 | ₩37,923 | ₩38,392 | ₩37,507 | ₩37,561 | -0.95% | 815.8만 |
|---|
| 2026.01.28 | ₩37,119 | ₩37,226 | ₩36,797 | ₩37,145 | +0.07% | 496.7만 |
|---|
| 2026.01.27 | ₩36,636 | ₩36,971 | ₩36,516 | ₩36,918 | +0.77% | 224.9만 |
|---|
| 2026.01.26 | ₩36,971 | ₩36,985 | ₩36,368 | ₩36,542 | -1.16% | 445.4만 |
|---|
| 2026.01.23 | ₩36,770 | ₩37,065 | ₩36,462 | ₩36,516 | -0.69% | 401.3만 |
|---|
| 2026.01.22 | ₩36,181 | ₩36,422 | ₩36,047 | ₩36,341 | +0.44% | 583.5만 |
|---|
| 2026.01.21 | ₩35,886 | ₩36,462 | ₩35,886 | ₩36,274 | +1.08% | 653.6만 |
|---|
| 2026.01.20 | ₩35,698 | ₩35,872 | ₩35,296 | ₩35,377 | -0.90% | 435.2만 |
|---|
| 2026.01.16 | ₩35,363 | ₩35,537 | ₩35,296 | ₩35,470 | +0.30% | 336.6만 |
|---|
| 2026.01.15 | ₩35,323 | ₩35,671 | ₩35,068 | ₩35,377 | +0.15% | 831.1만 |
|---|
| 2026.01.14 | ₩35,068 | ₩36,087 | ₩35,028 | ₩35,671 | +1.72% | 1739.8만 |
|---|
| 2026.01.13 | ₩34,640 | ₩35,149 | ₩34,640 | ₩34,894 | +0.74% | 897.7만 |
|---|
| 2026.01.12 | ₩34,653 | ₩34,653 | ₩34,238 | ₩34,372 | -0.81% | 649.5만 |
|---|
| 2026.01.09 | ₩34,640 | ₩34,747 | ₩34,479 | ₩34,573 | -0.19% | 488.1만 |
|---|
| 2026.01.08 | ₩33,608 | ₩34,707 | ₩33,581 | ₩34,479 | +2.59% | 646.8만 |
|---|
| 2026.01.07 | ₩33,943 | ₩33,943 | ₩33,447 | ₩33,487 | -1.34% | 765.3만 |
|---|
| 2026.01.06 | ₩34,760 | ₩34,787 | ₩33,769 | ₩33,849 | -2.62% | 1182.2만 |
|---|
| 2026.01.05 | ₩35,028 | ₩35,068 | ₩33,876 | ₩34,707 | -0.92% | 1219.6만 |
|---|
| 2026.01.02 | ₩33,206 | ₩33,996 | ₩33,031 | ₩33,903 | +2.10% | 520.6만 |
|---|
| 2025.12.31 | ₩33,393 | ₩33,393 | ₩33,085 | ₩33,192 | -0.60% | 282.2만 |
|---|
| 2025.12.30 | ₩33,273 | ₩33,460 | ₩33,273 | ₩33,393 | +0.36% | 285.4만 |
|---|
| 2025.12.29 | ₩32,991 | ₩33,219 | ₩32,897 | ₩33,139 | +0.45% | 390.1만 |
|---|
| 2025.12.26 | ₩32,897 | ₩32,991 | ₩32,670 | ₩32,830 | -0.20% | 257.1만 |
|---|
| 2025.12.24 | ₩33,031 | ₩33,085 | ₩32,897 | ₩32,951 | -0.24% | 214만 |
|---|
| 2025.12.23 | ₩32,924 | ₩33,098 | ₩32,830 | ₩33,058 | +0.41% | 270.8만 |
|---|
| 2025.12.22 | ₩32,817 | ₩33,058 | ₩32,763 | ₩32,830 | +0.04% | 370.1만 |
|---|
| 2025.12.19 | ₩32,562 | ₩32,777 | ₩32,442 | ₩32,509 | -0.16% | 339.5만 |
|---|
| 2025.12.18 | ₩33,125 | ₩33,125 | ₩32,603 | ₩32,696 | -1.29% | 633.7만 |
|---|
| 2025.12.17 | ₩32,710 | ₩33,232 | ₩32,683 | ₩33,165 | +1.39% | 796.8만 |
|---|
| 2025.12.16 | ₩33,232 | ₩33,232 | ₩32,442 | ₩32,509 | -2.18% | 934.9만 |
|---|
| 2025.12.15 | ₩33,822 | ₩33,836 | ₩33,246 | ₩33,527 | -0.87% | 499.2만 |
|---|
| 2025.12.12 | ₩34,211 | ₩34,331 | ₩33,715 | ₩33,795 | -1.21% | 532만 |
|---|
| 2025.12.11 | ₩34,077 | ₩34,345 | ₩34,050 | ₩34,144 | +0.20% | 617.5만 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,358 | ₩33,889 | ₩34,305 | +0.71% | 597.6만 |
|---|
| 2025.12.09 | ₩33,862 | ₩34,291 | ₩33,862 | ₩34,010 | +0.44% | 445.1만 |
|---|
| 2025.12.08 | ₩33,970 | ₩34,184 | ₩33,702 | ₩33,809 | -0.47% | 455만 |
|---|
| 2025.12.05 | ₩34,278 | ₩34,720 | ₩34,184 | ₩34,197 | -0.23% | 406만 |
|---|
| 2025.12.04 | ₩34,184 | ₩34,385 | ₩34,077 | ₩34,331 | +0.43% | 366.9만 |
|---|
| 2025.12.03 | ₩33,688 | ₩34,238 | ₩33,688 | ₩34,197 | +1.51% | 289.6만 |
|---|
| 2025.12.02 | ₩33,862 | ₩33,862 | ₩33,340 | ₩33,487 | -1.11% | 461.9만 |
|---|
| 2025.12.01 | ₩33,661 | ₩34,090 | ₩33,621 | ₩33,916 | +0.76% | 249.4만 |
|---|
| 2025.11.28 | ₩33,206 | ₩33,742 | ₩33,152 | ₩33,621 | +1.25% | 161.3만 |
|---|
| 2025.11.26 | ₩32,924 | ₩33,434 | ₩32,924 | ₩33,165 | +0.73% | 393.7만 |
|---|
| 2025.11.25 | ₩32,871 | ₩33,018 | ₩32,616 | ₩32,938 | +0.20% | 372만 |
|---|
| 2025.11.24 | ₩33,072 | ₩33,192 | ₩32,549 | ₩33,098 | +0.08% | 428만 |
|---|
| 2025.11.21 | ₩32,938 | ₩33,259 | ₩32,629 | ₩33,139 | +0.61% | 385만 |
|---|
| 2025.11.20 | ₩33,527 | ₩33,996 | ₩32,924 | ₩32,938 | -1.76% | 417.1만 |
|---|
| 2025.11.19 | ₩33,165 | ₩33,447 | ₩32,964 | ₩33,353 | +0.57% | 353.6만 |
|---|
| 2025.11.18 | ₩33,340 | ₩33,849 | ₩33,246 | ₩33,728 | +1.17% | 525.7만 |
|---|
| 2025.11.17 | ₩34,037 | ₩34,037 | ₩33,326 | ₩33,460 | -1.69% | 533.4만 |
|---|
| 2025.11.14 | ₩33,635 | ₩34,144 | ₩33,259 | ₩34,077 | +1.31% | 472.1만 |
|---|
| 2025.11.13 | ₩33,527 | ₩33,836 | ₩33,366 | ₩33,527 | 0.00% | 525.4만 |
|---|
| 2025.11.12 | ₩33,809 | ₩33,889 | ₩33,447 | ₩33,487 | -0.95% | 315만 |
|---|
| 2025.11.11 | ₩33,715 | ₩34,211 | ₩33,715 | ₩33,970 | +0.76% | 430.2만 |
|---|
| 2025.11.10 | ₩33,313 | ₩33,635 | ₩32,911 | ₩33,541 | +0.68% | 458.3만 |
|---|
| 2025.11.07 | ₩32,844 | ₩33,259 | ₩32,737 | ₩33,232 | +1.18% | 462.8만 |
|---|
| 2025.11.06 | ₩32,536 | ₩33,072 | ₩32,536 | ₩32,737 | +0.62% | 278.4만 |
|---|
| 2025.11.05 | ₩32,402 | ₩32,817 | ₩32,402 | ₩32,469 | +0.21% | 413.8만 |
|---|
| 2025.11.04 | ₩32,348 | ₩32,522 | ₩32,134 | ₩32,428 | +0.25% | 491.9만 |
|---|
| 2025.11.03 | ₩32,777 | ₩32,884 | ₩32,428 | ₩32,817 | +0.12% | 396만 |
|---|
| 2025.10.31 | ₩32,696 | ₩32,964 | ₩32,522 | ₩32,790 | +0.29% | 484만 |
|---|
| 2025.10.30 | ₩32,777 | ₩33,018 | ₩32,549 | ₩32,603 | -0.53% | 434.6만 |
|---|
| 2025.10.29 | ₩32,549 | ₩32,938 | ₩32,509 | ₩32,790 | +0.74% | 418.3만 |
|---|
| 2025.10.28 | ₩32,723 | ₩32,844 | ₩32,522 | ₩32,549 | -0.53% | 329.2만 |
|---|
| 2025.10.27 | ₩32,924 | ₩33,005 | ₩32,750 | ₩32,871 | -0.16% | 520.4만 |
|---|
| 2025.10.24 | ₩33,219 | ₩33,232 | ₩32,777 | ₩32,790 | -1.29% | 405.4만 |
|---|
| 2025.10.23 | ₩33,112 | ₩33,299 | ₩32,857 | ₩33,098 | -0.04% | 733.8만 |
|---|
| 2025.10.22 | ₩32,335 | ₩32,710 | ₩32,093 | ₩32,562 | +0.70% | 541만 |
|---|
| 2025.10.21 | ₩32,375 | ₩32,442 | ₩32,053 | ₩32,187 | -0.58% | 536.7만 |
|---|
| 2025.10.20 | ₩32,080 | ₩32,388 | ₩32,067 | ₩32,294 | +0.67% | 331.6만 |
|---|
| 2025.10.17 | ₩31,852 | ₩32,040 | ₩31,718 | ₩31,946 | +0.29% | 243만 |
|---|
| 2025.10.16 | ₩32,268 | ₩32,294 | ₩31,517 | ₩31,745 | -1.62% | 238.6만 |
|---|
| 2025.10.15 | ₩32,375 | ₩32,562 | ₩31,892 | ₩32,160 | -0.66% | 214.9만 |
|---|
| 2025.10.14 | ₩31,745 | ₩32,335 | ₩31,691 | ₩32,147 | +1.27% | 295.9만 |
|---|
| 2025.10.13 | ₩31,986 | ₩32,214 | ₩31,866 | ₩32,201 | +0.67% | 230.6만 |
|---|
| 2025.10.10 | ₩32,495 | ₩32,629 | ₩31,678 | ₩31,691 | -2.47% | 280.4만 |
|---|