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 | ₩47,787 | ₩48,482 | ₩47,747 | ₩47,867 | +0.17% | 120.9만 |
| 2026.10.08 | ₩47,413 | ₩48,161 | ₩47,359 | ₩48,001 | +1.24% | 194.1만 |
| 2026.10.07 | ₩47,172 | ₩47,480 | ₩46,438 | ₩46,691 | -1.02% | 84.7만 |
| 2026.10.06 | ₩46,464 | ₩47,186 | ₩46,384 | ₩46,959 | +1.06% | 82.3만 |
| 2026.10.05 | ₩46,157 | ₩47,025 | ₩45,716 | ₩46,772 | +1.33% | 83.4만 |
| 2026.10.02 | ₩45,569 | ₩46,344 | ₩45,569 | ₩46,277 | +1.55% | 108.2만 |
| 2026.10.01 | ₩45,102 | ₩46,184 | ₩44,981 | ₩46,170 | +2.37% | 199.1만 |
| 2026.09.30 | ₩45,556 | ₩45,730 | ₩45,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,289 |
| -0.59% |
| 174.6만 |
| 2026.09.29 | ₩45,022 | ₩45,462 | ₩44,901 | ₩45,275 | +0.56% | 156.4만 |
|---|
| 2026.09.28 | ₩46,184 | ₩46,184 | ₩45,529 | ₩45,703 | -1.04% | 192.9만 |
|---|
| 2026.09.25 | ₩45,623 | ₩45,877 | ₩45,396 | ₩45,703 | +0.18% | 155.7만 |
|---|
| 2026.09.24 | ₩46,384 | ₩46,691 | ₩45,983 | ₩46,130 | -0.55% | 185.4만 |
|---|
| 2026.09.23 | ₩45,810 | ₩46,371 | ₩45,743 | ₩45,957 | +0.32% | 161.5만 |
|---|
| 2026.09.22 | ₩45,502 | ₩46,251 | ₩45,262 | ₩45,556 | +0.12% | 163.8만 |
|---|
| 2026.09.21 | ₩46,598 | ₩46,972 | ₩45,997 | ₩46,037 | -1.20% | 126.3만 |
|---|
| 2026.09.18 | ₩47,239 | ₩47,426 | ₩47,039 | ₩47,146 | -0.20% | 98.1만 |
|---|
| 2026.09.17 | ₩46,972 | ₩47,640 | ₩46,959 | ₩47,600 | +1.34% | 58.2만 |
|---|
| 2026.09.16 | ₩48,201 | ₩48,214 | ₩47,066 | ₩47,333 | -1.80% | 123.4만 |
|---|
| 2026.09.15 | ₩47,934 | ₩48,882 | ₩47,934 | ₩48,776 | +1.76% | 191.9만 |
|---|
| 2026.09.14 | ₩48,842 | ₩48,842 | ₩47,493 | ₩47,693 | -2.35% | 149.6만 |
|---|
| 2026.09.11 | ₩48,027 | ₩48,629 | ₩47,907 | ₩48,228 | +0.42% | 69.9만 |
|---|
| 2026.09.10 | ₩48,896 | ₩48,896 | ₩47,667 | ₩48,094 | -1.64% | 73.4만 |
|---|
| 2026.09.09 | ₩48,455 | ₩48,722 | ₩48,094 | ₩48,321 | -0.28% | 84.5만 |
|---|
| 2026.09.08 | ₩47,961 | ₩48,268 | ₩47,587 | ₩47,921 | -0.08% | 80.7만 |
|---|
| 2026.09.04 | ₩47,546 | ₩47,640 | ₩46,999 | ₩47,480 | -0.14% | 90.8만 |
|---|
| 2026.09.03 | ₩48,268 | ₩48,535 | ₩47,867 | ₩47,894 | -0.77% | 93.2만 |
|---|
| 2026.09.02 | ₩47,733 | ₩48,442 | ₩47,640 | ₩48,241 | +1.06% | 105.1만 |
|---|
| 2026.09.01 | ₩47,961 | ₩48,081 | ₩47,453 | ₩48,027 | +0.14% | 104.3만 |
|---|
| 2026.08.31 | ₩47,239 | ₩47,680 | ₩46,745 | ₩47,359 | +0.25% | 86.5만 |
|---|
| 2026.08.28 | ₩46,251 | ₩46,478 | ₩46,037 | ₩46,398 | +0.32% | 65.9만 |
|---|
| 2026.08.27 | ₩46,117 | ₩46,504 | ₩45,623 | ₩46,211 | +0.20% | 65.6만 |
|---|
| 2026.08.26 | ₩45,556 | ₩46,651 | ₩45,489 | ₩46,237 | +1.50% | 69.1만 |
|---|
| 2026.08.25 | ₩46,144 | ₩46,504 | ₩46,010 | ₩46,050 | -0.20% | 105.6만 |
|---|
| 2026.08.24 | ₩46,892 | ₩47,172 | ₩46,344 | ₩46,785 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩47,306 | ₩47,627 | ₩46,959 | ₩47,186 | -0.25% | 71.7만 |
|---|
| 2026.08.20 | ₩47,520 | ₩47,867 | ₩47,172 | ₩47,226 | -0.62% | 90.2만 |
|---|
| 2026.08.19 | ₩47,266 | ₩47,506 | ₩46,932 | ₩47,052 | -0.45% | 100.6만 |
|---|
| 2026.08.18 | ₩46,945 | ₩47,146 | ₩46,718 | ₩47,079 | +0.28% | 123.4만 |
|---|
| 2026.08.17 | ₩46,130 | ₩46,464 | ₩45,850 | ₩46,411 | +0.61% | 101.7만 |
|---|
| 2026.08.14 | ₩45,422 | ₩46,077 | ₩45,369 | ₩45,917 | +1.09% | 98.9만 |
|---|
| 2026.08.13 | ₩44,928 | ₩45,329 | ₩44,701 | ₩45,275 | +0.77% | 112.7만 |
|---|
| 2026.08.12 | ₩44,928 | ₩45,382 | ₩44,768 | ₩45,275 | +0.77% | 107.6만 |
|---|
| 2026.08.11 | ₩44,581 | ₩45,329 | ₩44,581 | ₩45,182 | +1.35% | 80.3만 |
|---|
| 2026.08.10 | ₩43,205 | ₩44,701 | ₩43,191 | ₩44,688 | +3.43% | 131.5만 |
|---|
| 2026.08.07 | ₩42,764 | ₩43,111 | ₩42,403 | ₩42,684 | -0.19% | 102.3만 |
|---|
| 2026.08.06 | ₩43,311 | ₩43,392 | ₩42,750 | ₩43,151 | -0.37% | 165.8만 |
|---|
| 2026.08.05 | ₩43,592 | ₩43,659 | ₩42,456 | ₩42,470 | -2.57% | 114만 |
|---|
| 2026.08.04 | ₩42,897 | ₩43,565 | ₩42,416 | ₩43,418 | +1.21% | 161.5만 |
|---|
| 2026.08.03 | ₩43,405 | ₩43,966 | ₩43,138 | ₩43,592 | +0.43% | 113만 |
|---|
| 2026.07.31 | ₩43,645 | ₩44,260 | ₩43,231 | ₩44,153 | +1.16% | 166.5만 |
|---|
| 2026.07.30 | ₩43,098 | ₩43,792 | ₩43,004 | ₩43,699 | +1.39% | 144.2만 |
|---|
| 2026.07.29 | ₩43,672 | ₩43,886 | ₩43,231 | ₩43,392 | -0.64% | 217.7만 |
|---|
| 2026.07.28 | ₩43,258 | ₩43,458 | ₩42,390 | ₩42,603 | -1.51% | 144.1만 |
|---|
| 2026.07.27 | ₩43,378 | ₩43,899 | ₩43,151 | ₩43,258 | -0.28% | 157.3만 |
|---|
| 2026.07.24 | ₩44,126 | ₩44,861 | ₩44,100 | ₩44,220 | +0.21% | 102.5만 |
|---|
| 2026.07.23 | ₩44,661 | ₩44,901 | ₩44,086 | ₩44,180 | -1.08% | 188.7만 |
|---|
| 2026.07.22 | ₩43,993 | ₩44,233 | ₩43,819 | ₩44,020 | +0.06% | 83만 |
|---|
| 2026.07.21 | ₩43,165 | ₩43,499 | ₩42,924 | ₩43,499 | +0.77% | 102.9만 |
|---|
| 2026.07.20 | ₩42,684 | ₩43,271 | ₩42,563 | ₩42,964 | +0.66% | 101.2만 |
|---|
| 2026.07.17 | ₩42,857 | ₩43,018 | ₩42,456 | ₩42,777 | -0.19% | 127.9만 |
|---|
| 2026.07.16 | ₩42,016 | ₩42,470 | ₩41,989 | ₩42,256 | +0.57% | 93.8만 |
|---|
| 2026.07.15 | ₩42,283 | ₩42,323 | ₩41,374 | ₩41,922 | -0.85% | 140.4만 |
|---|
| 2026.07.14 | ₩42,363 | ₩42,483 | ₩41,802 | ₩42,283 | -0.19% | 106.2만 |
|---|
| 2026.07.13 | ₩41,414 | ₩42,256 | ₩41,414 | ₩42,096 | +1.65% | 131.1만 |
|---|
| 2026.07.10 | ₩40,920 | ₩40,974 | ₩40,359 | ₩40,880 | -0.10% | 94.6만 |
|---|
| 2026.07.09 | ₩41,000 | ₩41,121 | ₩40,640 | ₩40,680 | -0.78% | 120.4만 |
|---|
| 2026.07.08 | ₩41,080 | ₩41,548 | ₩40,746 | ₩41,254 | +0.42% | 261.4만 |
|---|
| 2026.07.07 | ₩39,758 | ₩40,693 | ₩39,758 | ₩40,573 | +2.05% | 134.3만 |
|---|
| 2026.07.06 | ₩39,437 | ₩39,785 | ₩39,384 | ₩39,464 | +0.07% | 114.9만 |
|---|
| 2026.07.02 | ₩39,531 | ₩39,891 | ₩39,317 | ₩39,571 | +0.10% | 195.6만 |
|---|
| 2026.07.01 | ₩39,397 | ₩39,691 | ₩39,130 | ₩39,250 | -0.37% | 94.6만 |
|---|
| 2026.06.30 | ₩39,785 | ₩40,132 | ₩39,464 | ₩39,491 | -0.74% | 245.1만 |
|---|
| 2026.06.29 | ₩40,012 | ₩40,266 | ₩39,691 | ₩39,758 | -0.63% | 157.8만 |
|---|
| 2026.06.26 | ₩39,932 | ₩40,132 | ₩39,785 | ₩39,958 | +0.07% | 160.9만 |
|---|
| 2026.06.25 | ₩39,411 | ₩40,239 | ₩39,277 | ₩40,105 | +1.76% | 147.2만 |
|---|
| 2026.06.24 | ₩39,731 | ₩39,838 | ₩39,237 | ₩39,651 | -0.20% | 183.4만 |
|---|
| 2026.06.23 | ₩40,105 | ₩40,466 | ₩39,932 | ₩40,372 | +0.67% | 181.3만 |
|---|
| 2026.06.22 | ₩39,785 | ₩40,159 | ₩39,451 | ₩40,119 | +0.84% | 109만 |
|---|
| 2026.06.18 | ₩39,905 | ₩39,932 | ₩39,223 | ₩39,624 | -0.70% | 206만 |
|---|
| 2026.06.17 | ₩40,893 | ₩41,040 | ₩40,453 | ₩40,559 | -0.82% | 260.5만 |
|---|
| 2026.06.16 | ₩40,813 | ₩41,147 | ₩40,773 | ₩41,014 | +0.49% | 229만 |
|---|
| 2026.06.15 | ₩40,934 | ₩41,561 | ₩40,867 | ₩41,214 | +0.69% | 299.3만 |
|---|
| 2026.06.12 | ₩42,056 | ₩43,084 | ₩41,989 | ₩42,657 | +1.43% | 229.9만 |
|---|
| 2026.06.11 | ₩43,539 | ₩43,645 | ₩42,296 | ₩42,323 | -2.79% | 273.3만 |
|---|
| 2026.06.10 | ₩42,857 | ₩43,659 | ₩42,777 | ₩43,124 | +0.62% | 178.7만 |
|---|
| 2026.06.09 | ₩43,071 | ₩43,071 | ₩42,029 | ₩42,470 | -1.40% | 288.4만 |
|---|
| 2026.06.08 | ₩43,004 | ₩43,632 | ₩43,004 | ₩43,205 | +0.47% | 85.3만 |
|---|
| 2026.06.05 | ₩43,539 | ₩43,552 | ₩42,644 | ₩42,684 | -1.96% | 144.3만 |
|---|
| 2026.06.04 | ₩43,258 | ₩43,752 | ₩43,111 | ₩43,605 | +0.80% | 128.7만 |
|---|
| 2026.06.03 | ₩43,231 | ₩43,993 | ₩43,071 | ₩43,525 | +0.68% | 111.2만 |
|---|
| 2026.06.02 | ₩42,390 | ₩43,205 | ₩42,350 | ₩43,044 | +1.54% | 129만 |
|---|
| 2026.06.01 | ₩42,243 | ₩42,884 | ₩42,243 | ₩42,537 | +0.70% | 201.6만 |
|---|
| 2026.05.29 | ₩42,029 | ₩42,136 | ₩41,548 | ₩41,789 | -0.57% | 161.2만 |
|---|
| 2026.05.28 | ₩42,657 | ₩42,750 | ₩42,042 | ₩42,229 | -1.00% | 351만 |
|---|
| 2026.05.27 | ₩42,376 | ₩42,657 | ₩41,935 | ₩42,269 | -0.25% | 149.9만 |
|---|
| 2026.05.26 | ₩43,752 | ₩44,260 | ₩43,004 | ₩43,018 | -1.68% | 169.8만 |
|---|
| 2026.05.22 | ₩43,846 | ₩44,260 | ₩43,752 | ₩44,167 | +0.73% | 160.2만 |
|---|
| 2026.05.21 | ₩44,915 | ₩45,035 | ₩43,645 | ₩43,979 | -2.08% | 190.9만 |
|---|
| 2026.05.20 | ₩45,342 | ₩45,863 | ₩44,394 | ₩44,474 | -1.92% | 266.6만 |
|---|
| 2026.05.19 | ₩45,195 | ₩45,663 | ₩44,834 | ₩45,516 | +0.71% | 136.6만 |
|---|
| 2026.05.18 | ₩44,086 | ₩45,168 | ₩43,766 | ₩45,048 | +2.18% | 182.8만 |
|---|
| 2026.05.15 | ₩43,659 | ₩44,260 | ₩43,579 | ₩44,260 | +1.38% | 125만 |
|---|
| 2026.05.14 | ₩42,884 | ₩43,378 | ₩42,884 | ₩43,311 | +1.00% | 117.4만 |
|---|
| 2026.05.13 | ₩42,924 | ₩43,044 | ₩42,510 | ₩42,964 | +0.09% | 106.7만 |
|---|
| 2026.05.12 | ₩43,018 | ₩43,151 | ₩42,657 | ₩42,991 | -0.06% | 165.5만 |
|---|
| 2026.05.11 | ₩42,056 | ₩42,724 | ₩42,016 | ₩42,684 | +1.49% | 140만 |
|---|
| 2026.05.08 | ₩41,802 | ₩42,002 | ₩41,481 | ₩41,615 | -0.45% | 162.3만 |
|---|
| 2026.05.07 | ₩41,895 | ₩41,976 | ₩41,241 | ₩41,842 | -0.13% | 258.3만 |
|---|
| 2026.05.06 | ₩42,911 | ₩43,298 | ₩42,403 | ₩42,670 | -0.56% | 291.2만 |
|---|
| 2026.05.05 | ₩44,233 | ₩44,647 | ₩44,033 | ₩44,420 | +0.42% | 139.5만 |
|---|
| 2026.05.04 | ₩43,913 | ₩44,500 | ₩43,539 | ₩44,420 | +1.16% | 229.4만 |
|---|
| 2026.05.01 | ₩44,100 | ₩44,434 | ₩43,485 | ₩43,979 | -0.27% | 229.9만 |
|---|
| 2026.04.30 | ₩43,579 | ₩44,661 | ₩43,298 | ₩44,527 | +2.18% | 150.1만 |
|---|
| 2026.04.29 | ₩43,632 | ₩44,153 | ₩43,432 | ₩44,153 | +1.19% | 304만 |
|---|
| 2026.04.28 | ₩43,231 | ₩43,365 | ₩42,924 | ₩43,178 | -0.12% | 190.5만 |
|---|
| 2026.04.27 | ₩42,724 | ₩43,084 | ₩42,363 | ₩42,523 | -0.47% | 242.4만 |
|---|
| 2026.04.24 | ₩42,443 | ₩42,523 | ₩41,989 | ₩42,483 | +0.09% | 184.8만 |
|---|
| 2026.04.23 | ₩42,416 | ₩42,697 | ₩42,229 | ₩42,563 | +0.35% | 378.2만 |
|---|
| 2026.04.22 | ₩42,056 | ₩42,363 | ₩41,976 | ₩42,243 | +0.44% | 178.9만 |
|---|
| 2026.04.21 | ₩41,241 | ₩41,748 | ₩41,040 | ₩41,708 | +1.13% | 260.9만 |
|---|
| 2026.04.20 | ₩41,080 | ₩41,521 | ₩40,867 | ₩41,107 | +0.07% | 164.6만 |
|---|
| 2026.04.17 | ₩40,653 | ₩41,121 | ₩39,905 | ₩41,000 | +0.85% | 500.9만 |
|---|
| 2026.04.16 | ₩41,642 | ₩42,430 | ₩41,642 | ₩42,283 | +1.54% | 142.6만 |
|---|
| 2026.04.15 | ₩41,441 | ₩41,922 | ₩41,241 | ₩41,615 | +0.42% | 168.4만 |
|---|
| 2026.04.14 | ₩42,176 | ₩42,189 | ₩41,388 | ₩41,682 | -1.17% | 232.2만 |
|---|
| 2026.04.13 | ₩42,964 | ₩43,098 | ₩42,269 | ₩42,630 | -0.78% | 288.4만 |
|---|
| 2026.04.10 | ₩42,537 | ₩42,844 | ₩42,096 | ₩42,510 | -0.06% | 184.4만 |
|---|
| 2026.04.09 | ₩43,311 | ₩43,979 | ₩42,577 | ₩42,737 | -1.33% | 466.4만 |
|---|
| 2026.04.08 | ₩42,256 | ₩43,352 | ₩41,882 | ₩43,285 | +2.43% | 438.2만 |
|---|
| 2026.04.07 | ₩44,514 | ₩45,195 | ₩44,514 | ₩44,808 | +0.66% | 256.2만 |
|---|
| 2026.04.06 | ₩44,006 | ₩44,447 | ₩43,873 | ₩44,447 | +1.00% | 144.5만 |
|---|
| 2026.04.02 | ₩44,808 | ₩45,302 | ₩43,926 | ₩44,140 | -1.49% | 345.6만 |
|---|
| 2026.04.01 | ₩44,354 | ₩45,035 | ₩43,405 | ₩43,819 | -1.20% | 957.5만 |
|---|
| 2026.03.31 | ₩46,090 | ₩46,611 | ₩44,594 | ₩45,449 | -1.39% | 784.4만 |
|---|
| 2026.03.30 | ₩46,865 | ₩47,106 | ₩45,836 | ₩45,970 | -1.91% | 427.3만 |
|---|
| 2026.03.27 | ₩45,743 | ₩46,611 | ₩45,556 | ₩46,478 | +1.61% | 443.2만 |
|---|
| 2026.03.26 | ₩45,168 | ₩45,983 | ₩45,088 | ₩45,730 | +1.24% | 222.2만 |
|---|
| 2026.03.25 | ₩44,794 | ₩45,289 | ₩44,794 | ₩45,035 | +0.54% | 293.3만 |
|---|
| 2026.03.24 | ₩44,460 | ₩45,676 | ₩44,407 | ₩45,222 | +1.71% | 485.4만 |
|---|
| 2026.03.23 | ₩43,124 | ₩44,460 | ₩42,897 | ₩44,287 | +2.70% | 575만 |
|---|
| 2026.03.20 | ₩43,993 | ₩44,527 | ₩43,779 | ₩43,819 | -0.39% | 519.5만 |
|---|
| 2026.03.19 | ₩43,686 | ₩44,420 | ₩43,512 | ₩44,100 | +0.95% | 356.3만 |
|---|
| 2026.03.18 | ₩43,512 | ₩43,726 | ₩43,325 | ₩43,418 | -0.21% | 214.7만 |
|---|
| 2026.03.17 | ₩43,151 | ₩43,752 | ₩43,004 | ₩43,378 | +0.53% | 295.7만 |
|---|
| 2026.03.16 | ₩42,804 | ₩43,044 | ₩42,416 | ₩42,857 | +0.12% | 187만 |
|---|
| 2026.03.13 | ₩42,523 | ₩42,884 | ₩42,296 | ₩42,737 | +0.50% | 356.3만 |
|---|
| 2026.03.12 | ₩42,376 | ₩43,058 | ₩42,283 | ₩42,590 | +0.50% | 375.7만 |
|---|
| 2026.03.11 | ₩41,227 | ₩42,296 | ₩41,227 | ₩42,256 | +2.50% | 255.7만 |
|---|
| 2026.03.10 | ₩41,575 | ₩41,895 | ₩41,121 | ₩41,267 | -0.74% | 734.4만 |
|---|
| 2026.03.09 | ₩42,149 | ₩42,336 | ₩41,508 | ₩41,789 | -0.86% | 891만 |
|---|
| 2026.03.06 | ₩42,363 | ₩42,470 | ₩41,668 | ₩41,909 | -1.07% | 452.8만 |
|---|
| 2026.03.05 | ₩41,895 | ₩42,296 | ₩41,575 | ₩41,922 | +0.06% | 817.7만 |
|---|
| 2026.03.04 | ₩41,535 | ₩41,815 | ₩41,027 | ₩41,708 | +0.42% | 432.2만 |
|---|
| 2026.03.03 | ₩42,563 | ₩42,657 | ₩41,521 | ₩41,855 | -1.66% | 1127.8만 |
|---|
| 2026.03.02 | ₩42,764 | ₩42,804 | ₩41,668 | ₩42,256 | -1.19% | 1204.2만 |
|---|
| 2026.02.27 | ₩41,147 | ₩41,561 | ₩40,693 | ₩41,414 | +0.65% | 293.4만 |
|---|
| 2026.02.26 | ₩40,292 | ₩41,187 | ₩40,012 | ₩40,746 | +1.13% | 399.1만 |
|---|
| 2026.02.25 | ₩40,880 | ₩40,974 | ₩40,079 | ₩40,586 | -0.72% | 219.9만 |
|---|
| 2026.02.24 | ₩40,746 | ₩40,840 | ₩40,239 | ₩40,787 | +0.10% | 289.5만 |
|---|
| 2026.02.23 | ₩40,733 | ₩41,361 | ₩40,533 | ₩40,760 | +0.07% | 238.2만 |
|---|
| 2026.02.20 | ₩40,706 | ₩40,893 | ₩40,319 | ₩40,640 | -0.16% | 236.9만 |
|---|
| 2026.02.19 | ₩40,840 | ₩41,254 | ₩40,613 | ₩40,827 | -0.03% | 371.7만 |
|---|
| 2026.02.18 | ₩40,199 | ₩40,546 | ₩40,079 | ₩40,479 | +0.70% | 393만 |
|---|
| 2026.02.17 | ₩40,279 | ₩40,533 | ₩39,264 | ₩39,718 | -1.39% | 274.1만 |
|---|
| 2026.02.13 | ₩39,825 | ₩40,332 | ₩39,718 | ₩40,172 | +0.87% | 435.7만 |
|---|
| 2026.02.12 | ₩40,573 | ₩40,746 | ₩39,611 | ₩39,825 | -1.84% | 574.4만 |
|---|
| 2026.02.11 | ₩40,145 | ₩40,666 | ₩40,132 | ₩40,626 | +1.20% | 432.9만 |
|---|
| 2026.02.10 | ₩39,811 | ₩39,811 | ₩39,397 | ₩39,624 | -0.47% | 250.4만 |
|---|
| 2026.02.09 | ₩39,317 | ₩39,771 | ₩39,183 | ₩39,718 | +1.02% | 281.9만 |
|---|
| 2026.02.06 | ₩38,716 | ₩39,437 | ₩38,636 | ₩39,357 | +1.66% | 254.1만 |
|---|
| 2026.02.05 | ₩38,609 | ₩38,689 | ₩37,928 | ₩38,502 | -0.28% | 436.1만 |
|---|
| 2026.02.04 | ₩38,328 | ₩39,063 | ₩38,328 | ₩38,983 | +1.71% | 601.1만 |
|---|
| 2026.02.03 | ₩37,153 | ₩38,275 | ₩37,073 | ₩38,195 | +2.80% | 1268.6만 |
|---|
| 2026.02.02 | ₩37,073 | ₩37,407 | ₩36,846 | ₩37,059 | -0.04% | 580.9만 |
|---|
| 2026.01.30 | ₩37,340 | ₩37,834 | ₩36,952 | ₩37,781 | +1.18% | 846.5만 |
|---|
| 2026.01.29 | ₩37,807 | ₩38,275 | ₩37,393 | ₩37,447 | -0.95% | 815.8만 |
|---|
| 2026.01.28 | ₩37,006 | ₩37,113 | ₩36,685 | ₩37,033 | +0.07% | 496.7만 |
|---|
| 2026.01.27 | ₩36,525 | ₩36,859 | ₩36,405 | ₩36,805 | +0.77% | 224.9만 |
|---|
| 2026.01.26 | ₩36,859 | ₩36,872 | ₩36,258 | ₩36,431 | -1.16% | 445.4만 |
|---|
| 2026.01.23 | ₩36,658 | ₩36,952 | ₩36,351 | ₩36,405 | -0.69% | 401.3만 |
|---|
| 2026.01.22 | ₩36,071 | ₩36,311 | ₩35,937 | ₩36,231 | +0.44% | 583.5만 |
|---|
| 2026.01.21 | ₩35,777 | ₩36,351 | ₩35,777 | ₩36,164 | +1.08% | 653.6만 |
|---|
| 2026.01.20 | ₩35,590 | ₩35,763 | ₩35,189 | ₩35,269 | -0.90% | 435.2만 |
|---|
| 2026.01.16 | ₩35,256 | ₩35,429 | ₩35,189 | ₩35,363 | +0.30% | 336.6만 |
|---|
| 2026.01.15 | ₩35,216 | ₩35,563 | ₩34,962 | ₩35,269 | +0.15% | 831.1만 |
|---|
| 2026.01.14 | ₩34,962 | ₩35,977 | ₩34,922 | ₩35,563 | +1.72% | 1739.8만 |
|---|
| 2026.01.13 | ₩34,534 | ₩35,042 | ₩34,534 | ₩34,788 | +0.74% | 897.7만 |
|---|
| 2026.01.12 | ₩34,548 | ₩34,548 | ₩34,134 | ₩34,267 | -0.81% | 649.5만 |
|---|
| 2026.01.09 | ₩34,534 | ₩34,641 | ₩34,374 | ₩34,468 | -0.19% | 488.1만 |
|---|
| 2026.01.08 | ₩33,506 | ₩34,601 | ₩33,479 | ₩34,374 | +2.59% | 646.8만 |
|---|
| 2026.01.07 | ₩33,840 | ₩33,840 | ₩33,345 | ₩33,385 | -1.34% | 765.3만 |
|---|
| 2026.01.06 | ₩34,655 | ₩34,681 | ₩33,666 | ₩33,746 | -2.62% | 1182.2만 |
|---|
| 2026.01.05 | ₩34,922 | ₩34,962 | ₩33,773 | ₩34,601 | -0.92% | 1219.6만 |
|---|
| 2026.01.02 | ₩33,105 | ₩33,893 | ₩32,931 | ₩33,800 | +2.10% | 520.6만 |
|---|
| 2025.12.31 | ₩33,292 | ₩33,292 | ₩32,985 | ₩33,091 | -0.60% | 282.2만 |
|---|
| 2025.12.30 | ₩33,172 | ₩33,359 | ₩33,172 | ₩33,292 | +0.36% | 285.4만 |
|---|
| 2025.12.29 | ₩32,891 | ₩33,118 | ₩32,798 | ₩33,038 | +0.45% | 390.1만 |
|---|
| 2025.12.26 | ₩32,798 | ₩32,891 | ₩32,570 | ₩32,731 | -0.20% | 257.1만 |
|---|
| 2025.12.24 | ₩32,931 | ₩32,985 | ₩32,798 | ₩32,851 | -0.24% | 214만 |
|---|
| 2025.12.23 | ₩32,824 | ₩32,998 | ₩32,731 | ₩32,958 | +0.41% | 270.8만 |
|---|
| 2025.12.22 | ₩32,717 | ₩32,958 | ₩32,664 | ₩32,731 | +0.04% | 370.1만 |
|---|
| 2025.12.19 | ₩32,464 | ₩32,677 | ₩32,343 | ₩32,410 | -0.16% | 339.5만 |
|---|
| 2025.12.18 | ₩33,025 | ₩33,025 | ₩32,504 | ₩32,597 | -1.29% | 633.7만 |
|---|
| 2025.12.17 | ₩32,611 | ₩33,132 | ₩32,584 | ₩33,065 | +1.39% | 796.8만 |
|---|
| 2025.12.16 | ₩33,132 | ₩33,132 | ₩32,343 | ₩32,410 | -2.18% | 934.9만 |
|---|
| 2025.12.15 | ₩33,719 | ₩33,733 | ₩33,145 | ₩33,425 | -0.87% | 499.2만 |
|---|
| 2025.12.12 | ₩34,107 | ₩34,227 | ₩33,613 | ₩33,693 | -1.21% | 532만 |
|---|
| 2025.12.11 | ₩33,973 | ₩34,240 | ₩33,946 | ₩34,040 | +0.20% | 617.5만 |
|---|
| 2025.12.10 | ₩33,960 | ₩34,254 | ₩33,786 | ₩34,200 | +0.71% | 597.6만 |
|---|
| 2025.12.09 | ₩33,759 | ₩34,187 | ₩33,759 | ₩33,906 | +0.44% | 445.1만 |
|---|
| 2025.12.08 | ₩33,866 | ₩34,080 | ₩33,599 | ₩33,706 | -0.47% | 455만 |
|---|
| 2025.12.05 | ₩34,174 | ₩34,614 | ₩34,080 | ₩34,093 | -0.23% | 406만 |
|---|
| 2025.12.04 | ₩34,080 | ₩34,280 | ₩33,973 | ₩34,227 | +0.43% | 366.9만 |
|---|
| 2025.12.03 | ₩33,586 | ₩34,134 | ₩33,586 | ₩34,093 | +1.51% | 289.6만 |
|---|
| 2025.12.02 | ₩33,759 | ₩33,759 | ₩33,238 | ₩33,385 | -1.11% | 461.9만 |
|---|
| 2025.12.01 | ₩33,559 | ₩33,987 | ₩33,519 | ₩33,813 | +0.76% | 249.4만 |
|---|
| 2025.11.28 | ₩33,105 | ₩33,639 | ₩33,051 | ₩33,519 | +1.25% | 161.3만 |
|---|
| 2025.11.26 | ₩32,824 | ₩33,332 | ₩32,824 | ₩33,065 | +0.73% | 393.7만 |
|---|
| 2025.11.25 | ₩32,771 | ₩32,918 | ₩32,517 | ₩32,838 | +0.20% | 372만 |
|---|
| 2025.11.24 | ₩32,971 | ₩33,091 | ₩32,450 | ₩32,998 | +0.08% | 428만 |
|---|
| 2025.11.21 | ₩32,838 | ₩33,158 | ₩32,530 | ₩33,038 | +0.61% | 385만 |
|---|
| 2025.11.20 | ₩33,425 | ₩33,893 | ₩32,824 | ₩32,838 | -1.76% | 417.1만 |
|---|
| 2025.11.19 | ₩33,065 | ₩33,345 | ₩32,864 | ₩33,252 | +0.57% | 353.6만 |
|---|
| 2025.11.18 | ₩33,238 | ₩33,746 | ₩33,145 | ₩33,626 | +1.17% | 525.7만 |
|---|
| 2025.11.17 | ₩33,933 | ₩33,933 | ₩33,225 | ₩33,359 | -1.69% | 533.4만 |
|---|
| 2025.11.14 | ₩33,532 | ₩34,040 | ₩33,158 | ₩33,973 | +1.31% | 472.1만 |
|---|
| 2025.11.13 | ₩33,425 | ₩33,733 | ₩33,265 | ₩33,425 | 0.00% | 525.4만 |
|---|
| 2025.11.12 | ₩33,706 | ₩33,786 | ₩33,345 | ₩33,385 | -0.95% | 315만 |
|---|
| 2025.11.11 | ₩33,613 | ₩34,107 | ₩33,613 | ₩33,866 | +0.76% | 430.2만 |
|---|
| 2025.11.10 | ₩33,212 | ₩33,532 | ₩32,811 | ₩33,439 | +0.68% | 458.3만 |
|---|
| 2025.11.07 | ₩32,744 | ₩33,158 | ₩32,637 | ₩33,132 | +1.18% | 462.8만 |
|---|
| 2025.11.06 | ₩32,437 | ₩32,971 | ₩32,437 | ₩32,637 | +0.62% | 278.4만 |
|---|
| 2025.11.05 | ₩32,303 | ₩32,717 | ₩32,303 | ₩32,370 | +0.21% | 413.8만 |
|---|
| 2025.11.04 | ₩32,250 | ₩32,424 | ₩32,036 | ₩32,330 | +0.25% | 491.9만 |
|---|
| 2025.11.03 | ₩32,677 | ₩32,784 | ₩32,330 | ₩32,717 | +0.12% | 396만 |
|---|
| 2025.10.31 | ₩32,597 | ₩32,864 | ₩32,424 | ₩32,691 | +0.29% | 484만 |
|---|
| 2025.10.30 | ₩32,677 | ₩32,918 | ₩32,450 | ₩32,504 | -0.53% | 434.6만 |
|---|
| 2025.10.29 | ₩32,450 | ₩32,838 | ₩32,410 | ₩32,691 | +0.74% | 418.3만 |
|---|
| 2025.10.28 | ₩32,624 | ₩32,744 | ₩32,424 | ₩32,450 | -0.53% | 329.2만 |
|---|
| 2025.10.27 | ₩32,824 | ₩32,904 | ₩32,651 | ₩32,771 | -0.16% | 520.4만 |
|---|
| 2025.10.24 | ₩33,118 | ₩33,132 | ₩32,677 | ₩32,691 | -1.29% | 405.4만 |
|---|
| 2025.10.23 | ₩33,011 | ₩33,198 | ₩32,757 | ₩32,998 | -0.04% | 733.8만 |
|---|
| 2025.10.22 | ₩32,236 | ₩32,611 | ₩31,996 | ₩32,464 | +0.70% | 541만 |
|---|
| 2025.10.21 | ₩32,277 | ₩32,343 | ₩31,956 | ₩32,090 | -0.58% | 536.7만 |
|---|
| 2025.10.20 | ₩31,983 | ₩32,290 | ₩31,969 | ₩32,196 | +0.67% | 331.6만 |
|---|
| 2025.10.17 | ₩31,756 | ₩31,943 | ₩31,622 | ₩31,849 | +0.29% | 243만 |
|---|
| 2025.10.16 | ₩32,170 | ₩32,196 | ₩31,422 | ₩31,649 | -1.62% | 238.6만 |
|---|
| 2025.10.15 | ₩32,277 | ₩32,464 | ₩31,796 | ₩32,063 | -0.66% | 214.9만 |
|---|
| 2025.10.14 | ₩31,649 | ₩32,236 | ₩31,595 | ₩32,049 | +1.27% | 295.9만 |
|---|
| 2025.10.13 | ₩31,889 | ₩32,116 | ₩31,769 | ₩32,103 | +0.67% | 230.6만 |
|---|
| 2025.10.10 | ₩32,397 | ₩32,530 | ₩31,582 | ₩31,595 | -2.47% | 280.4만 |
|---|