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 | ₩47,831 | ₩48,526 | ₩47,791 | ₩47,911 | +0.17% | 120.9만 |
| 2026.10.08 | ₩47,457 | ₩48,205 | ₩47,403 | ₩48,045 | +1.24% | 194.1만 |
| 2026.10.07 | ₩47,216 | ₩47,523 | ₩46,480 | ₩46,734 | -1.02% | 84.7만 |
| 2026.10.06 | ₩46,507 | ₩47,229 | ₩46,427 | ₩47,002 | +1.06% | 82.3만 |
| 2026.10.05 | ₩46,200 | ₩47,069 | ₩45,758 | ₩46,815 | +1.33% | 83.4만 |
| 2026.10.02 | ₩45,611 | ₩46,387 | ₩45,611 | ₩46,320 | +1.55% | 108.2만 |
| 2026.10.01 | ₩45,143 | ₩46,226 | ₩45,023 | ₩46,213 | +2.37% | 199.1만 |
| 2026.09.30 | ₩45,598 | ₩45,772 | ₩45,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,330 |
| -0.59% |
| 174.6만 |
| 2026.09.29 | ₩45,063 | ₩45,504 | ₩44,943 | ₩45,317 | +0.56% | 156.4만 |
|---|
| 2026.09.28 | ₩46,226 | ₩46,226 | ₩45,571 | ₩45,745 | -1.04% | 192.9만 |
|---|
| 2026.09.25 | ₩45,665 | ₩45,919 | ₩45,437 | ₩45,745 | +0.18% | 155.7만 |
|---|
| 2026.09.24 | ₩46,427 | ₩46,734 | ₩46,026 | ₩46,173 | -0.55% | 185.4만 |
|---|
| 2026.09.23 | ₩45,852 | ₩46,414 | ₩45,785 | ₩45,999 | +0.32% | 161.5만 |
|---|
| 2026.09.22 | ₩45,544 | ₩46,293 | ₩45,304 | ₩45,598 | +0.12% | 163.8만 |
|---|
| 2026.09.21 | ₩46,641 | ₩47,015 | ₩46,039 | ₩46,079 | -1.20% | 126.3만 |
|---|
| 2026.09.18 | ₩47,283 | ₩47,470 | ₩47,082 | ₩47,189 | -0.20% | 98.1만 |
|---|
| 2026.09.17 | ₩47,015 | ₩47,684 | ₩47,002 | ₩47,644 | +1.34% | 58.2만 |
|---|
| 2026.09.16 | ₩48,245 | ₩48,259 | ₩47,109 | ₩47,376 | -1.80% | 123.4만 |
|---|
| 2026.09.15 | ₩47,978 | ₩48,927 | ₩47,978 | ₩48,820 | +1.76% | 191.9만 |
|---|
| 2026.09.14 | ₩48,887 | ₩48,887 | ₩47,537 | ₩47,737 | -2.35% | 149.6만 |
|---|
| 2026.09.11 | ₩48,072 | ₩48,673 | ₩47,951 | ₩48,272 | +0.42% | 69.9만 |
|---|
| 2026.09.10 | ₩48,941 | ₩48,941 | ₩47,711 | ₩48,138 | -1.64% | 73.4만 |
|---|
| 2026.09.09 | ₩48,500 | ₩48,767 | ₩48,138 | ₩48,366 | -0.28% | 84.5만 |
|---|
| 2026.09.08 | ₩48,005 | ₩48,312 | ₩47,630 | ₩47,965 | -0.08% | 80.7만 |
|---|
| 2026.09.04 | ₩47,590 | ₩47,684 | ₩47,042 | ₩47,523 | -0.14% | 90.8만 |
|---|
| 2026.09.03 | ₩48,312 | ₩48,580 | ₩47,911 | ₩47,938 | -0.77% | 93.2만 |
|---|
| 2026.09.02 | ₩47,777 | ₩48,486 | ₩47,684 | ₩48,286 | +1.06% | 105.1만 |
|---|
| 2026.09.01 | ₩48,005 | ₩48,125 | ₩47,497 | ₩48,072 | +0.14% | 104.3만 |
|---|
| 2026.08.31 | ₩47,283 | ₩47,724 | ₩46,788 | ₩47,403 | +0.25% | 86.5만 |
|---|
| 2026.08.28 | ₩46,293 | ₩46,520 | ₩46,079 | ₩46,440 | +0.32% | 65.9만 |
|---|
| 2026.08.27 | ₩46,159 | ₩46,547 | ₩45,665 | ₩46,253 | +0.20% | 65.6만 |
|---|
| 2026.08.26 | ₩45,598 | ₩46,694 | ₩45,531 | ₩46,280 | +1.50% | 69.1만 |
|---|
| 2026.08.25 | ₩46,186 | ₩46,547 | ₩46,052 | ₩46,093 | -0.20% | 105.6만 |
|---|
| 2026.08.24 | ₩46,935 | ₩47,216 | ₩46,387 | ₩46,828 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩47,350 | ₩47,670 | ₩47,002 | ₩47,229 | -0.25% | 71.7만 |
|---|
| 2026.08.20 | ₩47,563 | ₩47,911 | ₩47,216 | ₩47,269 | -0.62% | 90.2만 |
|---|
| 2026.08.19 | ₩47,309 | ₩47,550 | ₩46,975 | ₩47,095 | -0.45% | 100.6만 |
|---|
| 2026.08.18 | ₩46,989 | ₩47,189 | ₩46,761 | ₩47,122 | +0.28% | 123.4만 |
|---|
| 2026.08.17 | ₩46,173 | ₩46,507 | ₩45,892 | ₩46,454 | +0.61% | 101.7만 |
|---|
| 2026.08.14 | ₩45,464 | ₩46,119 | ₩45,411 | ₩45,959 | +1.09% | 98.9만 |
|---|
| 2026.08.13 | ₩44,969 | ₩45,371 | ₩44,742 | ₩45,317 | +0.77% | 112.7만 |
|---|
| 2026.08.12 | ₩44,969 | ₩45,424 | ₩44,809 | ₩45,317 | +0.77% | 107.6만 |
|---|
| 2026.08.11 | ₩44,622 | ₩45,371 | ₩44,622 | ₩45,223 | +1.35% | 80.3만 |
|---|
| 2026.08.10 | ₩43,244 | ₩44,742 | ₩43,231 | ₩44,729 | +3.43% | 131.5만 |
|---|
| 2026.08.07 | ₩42,803 | ₩43,151 | ₩42,442 | ₩42,723 | -0.19% | 102.3만 |
|---|
| 2026.08.06 | ₩43,351 | ₩43,432 | ₩42,790 | ₩43,191 | -0.37% | 165.8만 |
|---|
| 2026.08.05 | ₩43,632 | ₩43,699 | ₩42,496 | ₩42,509 | -2.57% | 114만 |
|---|
| 2026.08.04 | ₩42,937 | ₩43,605 | ₩42,455 | ₩43,458 | +1.21% | 161.5만 |
|---|
| 2026.08.03 | ₩43,445 | ₩44,007 | ₩43,178 | ₩43,632 | +0.43% | 113만 |
|---|
| 2026.07.31 | ₩43,686 | ₩44,301 | ₩43,271 | ₩44,194 | +1.16% | 166.5만 |
|---|
| 2026.07.30 | ₩43,137 | ₩43,833 | ₩43,044 | ₩43,739 | +1.39% | 144.2만 |
|---|
| 2026.07.29 | ₩43,712 | ₩43,926 | ₩43,271 | ₩43,432 | -0.64% | 217.7만 |
|---|
| 2026.07.28 | ₩43,298 | ₩43,498 | ₩42,429 | ₩42,643 | -1.51% | 144.1만 |
|---|
| 2026.07.27 | ₩43,418 | ₩43,940 | ₩43,191 | ₩43,298 | -0.28% | 157.3만 |
|---|
| 2026.07.24 | ₩44,167 | ₩44,903 | ₩44,140 | ₩44,261 | +0.21% | 102.5만 |
|---|
| 2026.07.23 | ₩44,702 | ₩44,943 | ₩44,127 | ₩44,221 | -1.08% | 188.7만 |
|---|
| 2026.07.22 | ₩44,033 | ₩44,274 | ₩43,860 | ₩44,060 | +0.06% | 83만 |
|---|
| 2026.07.21 | ₩43,204 | ₩43,539 | ₩42,964 | ₩43,539 | +0.77% | 102.9만 |
|---|
| 2026.07.20 | ₩42,723 | ₩43,311 | ₩42,603 | ₩43,004 | +0.66% | 101.2만 |
|---|
| 2026.07.17 | ₩42,897 | ₩43,057 | ₩42,496 | ₩42,817 | -0.19% | 127.9만 |
|---|
| 2026.07.16 | ₩42,054 | ₩42,509 | ₩42,028 | ₩42,295 | +0.57% | 93.8만 |
|---|
| 2026.07.15 | ₩42,322 | ₩42,362 | ₩41,412 | ₩41,961 | -0.85% | 140.4만 |
|---|
| 2026.07.14 | ₩42,402 | ₩42,522 | ₩41,840 | ₩42,322 | -0.19% | 106.2만 |
|---|
| 2026.07.13 | ₩41,453 | ₩42,295 | ₩41,453 | ₩42,135 | +1.65% | 131.1만 |
|---|
| 2026.07.10 | ₩40,958 | ₩41,011 | ₩40,396 | ₩40,918 | -0.10% | 94.6만 |
|---|
| 2026.07.09 | ₩41,038 | ₩41,158 | ₩40,677 | ₩40,717 | -0.78% | 120.4만 |
|---|
| 2026.07.08 | ₩41,118 | ₩41,586 | ₩40,784 | ₩41,292 | +0.42% | 261.4만 |
|---|
| 2026.07.07 | ₩39,794 | ₩40,731 | ₩39,794 | ₩40,610 | +2.05% | 134.3만 |
|---|
| 2026.07.06 | ₩39,474 | ₩39,821 | ₩39,420 | ₩39,500 | +0.07% | 114.9만 |
|---|
| 2026.07.02 | ₩39,567 | ₩39,928 | ₩39,353 | ₩39,607 | +0.10% | 195.6만 |
|---|
| 2026.07.01 | ₩39,433 | ₩39,728 | ₩39,166 | ₩39,286 | -0.37% | 94.6만 |
|---|
| 2026.06.30 | ₩39,821 | ₩40,169 | ₩39,500 | ₩39,527 | -0.74% | 245.1만 |
|---|
| 2026.06.29 | ₩40,049 | ₩40,303 | ₩39,728 | ₩39,794 | -0.63% | 157.8만 |
|---|
| 2026.06.26 | ₩39,968 | ₩40,169 | ₩39,821 | ₩39,995 | +0.07% | 160.9만 |
|---|
| 2026.06.25 | ₩39,447 | ₩40,276 | ₩39,313 | ₩40,142 | +1.76% | 147.2만 |
|---|
| 2026.06.24 | ₩39,768 | ₩39,875 | ₩39,273 | ₩39,688 | -0.20% | 183.4만 |
|---|
| 2026.06.23 | ₩40,142 | ₩40,503 | ₩39,968 | ₩40,410 | +0.67% | 181.3만 |
|---|
| 2026.06.22 | ₩39,821 | ₩40,196 | ₩39,487 | ₩40,156 | +0.84% | 109만 |
|---|
| 2026.06.18 | ₩39,942 | ₩39,968 | ₩39,260 | ₩39,661 | -0.70% | 206만 |
|---|
| 2026.06.17 | ₩40,931 | ₩41,078 | ₩40,490 | ₩40,597 | -0.82% | 260.5만 |
|---|
| 2026.06.16 | ₩40,851 | ₩41,185 | ₩40,811 | ₩41,051 | +0.49% | 229만 |
|---|
| 2026.06.15 | ₩40,971 | ₩41,600 | ₩40,904 | ₩41,252 | +0.69% | 299.3만 |
|---|
| 2026.06.12 | ₩42,094 | ₩43,124 | ₩42,028 | ₩42,696 | +1.43% | 229.9만 |
|---|
| 2026.06.11 | ₩43,579 | ₩43,686 | ₩42,335 | ₩42,362 | -2.79% | 273.3만 |
|---|
| 2026.06.10 | ₩42,897 | ₩43,699 | ₩42,817 | ₩43,164 | +0.62% | 178.7만 |
|---|
| 2026.06.09 | ₩43,111 | ₩43,111 | ₩42,068 | ₩42,509 | -1.40% | 288.4만 |
|---|
| 2026.06.08 | ₩43,044 | ₩43,672 | ₩43,044 | ₩43,244 | +0.47% | 85.3만 |
|---|
| 2026.06.05 | ₩43,579 | ₩43,592 | ₩42,683 | ₩42,723 | -1.96% | 144.3만 |
|---|
| 2026.06.04 | ₩43,298 | ₩43,793 | ₩43,151 | ₩43,646 | +0.80% | 128.7만 |
|---|
| 2026.06.03 | ₩43,271 | ₩44,033 | ₩43,111 | ₩43,565 | +0.68% | 111.2만 |
|---|
| 2026.06.02 | ₩42,429 | ₩43,244 | ₩42,389 | ₩43,084 | +1.54% | 129만 |
|---|
| 2026.06.01 | ₩42,282 | ₩42,923 | ₩42,282 | ₩42,576 | +0.70% | 201.6만 |
|---|
| 2026.05.29 | ₩42,068 | ₩42,175 | ₩41,586 | ₩41,827 | -0.57% | 161.2만 |
|---|
| 2026.05.28 | ₩42,696 | ₩42,790 | ₩42,081 | ₩42,268 | -1.00% | 351만 |
|---|
| 2026.05.27 | ₩42,415 | ₩42,696 | ₩41,974 | ₩42,308 | -0.25% | 149.9만 |
|---|
| 2026.05.26 | ₩43,793 | ₩44,301 | ₩43,044 | ₩43,057 | -1.68% | 169.8만 |
|---|
| 2026.05.22 | ₩43,886 | ₩44,301 | ₩43,793 | ₩44,207 | +0.73% | 160.2만 |
|---|
| 2026.05.21 | ₩44,956 | ₩45,076 | ₩43,686 | ₩44,020 | -2.08% | 190.9만 |
|---|
| 2026.05.20 | ₩45,384 | ₩45,905 | ₩44,434 | ₩44,515 | -1.92% | 266.6만 |
|---|
| 2026.05.19 | ₩45,237 | ₩45,705 | ₩44,876 | ₩45,558 | +0.71% | 136.6만 |
|---|
| 2026.05.18 | ₩44,127 | ₩45,210 | ₩43,806 | ₩45,090 | +2.18% | 182.8만 |
|---|
| 2026.05.15 | ₩43,699 | ₩44,301 | ₩43,619 | ₩44,301 | +1.38% | 125만 |
|---|
| 2026.05.14 | ₩42,923 | ₩43,418 | ₩42,923 | ₩43,351 | +1.00% | 117.4만 |
|---|
| 2026.05.13 | ₩42,964 | ₩43,084 | ₩42,549 | ₩43,004 | +0.09% | 106.7만 |
|---|
| 2026.05.12 | ₩43,057 | ₩43,191 | ₩42,696 | ₩43,030 | -0.06% | 165.5만 |
|---|
| 2026.05.11 | ₩42,094 | ₩42,763 | ₩42,054 | ₩42,723 | +1.49% | 140만 |
|---|
| 2026.05.08 | ₩41,840 | ₩42,041 | ₩41,519 | ₩41,653 | -0.45% | 162.3만 |
|---|
| 2026.05.07 | ₩41,934 | ₩42,014 | ₩41,279 | ₩41,880 | -0.13% | 258.3만 |
|---|
| 2026.05.06 | ₩42,950 | ₩43,338 | ₩42,442 | ₩42,710 | -0.56% | 291.2만 |
|---|
| 2026.05.05 | ₩44,274 | ₩44,689 | ₩44,073 | ₩44,461 | +0.42% | 139.5만 |
|---|
| 2026.05.04 | ₩43,953 | ₩44,541 | ₩43,579 | ₩44,461 | +1.16% | 229.4만 |
|---|
| 2026.05.01 | ₩44,140 | ₩44,475 | ₩43,525 | ₩44,020 | -0.27% | 229.9만 |
|---|
| 2026.04.30 | ₩43,619 | ₩44,702 | ₩43,338 | ₩44,568 | +2.18% | 150.1만 |
|---|
| 2026.04.29 | ₩43,672 | ₩44,194 | ₩43,472 | ₩44,194 | +1.19% | 304만 |
|---|
| 2026.04.28 | ₩43,271 | ₩43,405 | ₩42,964 | ₩43,218 | -0.12% | 190.5만 |
|---|
| 2026.04.27 | ₩42,763 | ₩43,124 | ₩42,402 | ₩42,562 | -0.47% | 242.4만 |
|---|
| 2026.04.24 | ₩42,482 | ₩42,562 | ₩42,028 | ₩42,522 | +0.09% | 184.8만 |
|---|
| 2026.04.23 | ₩42,455 | ₩42,736 | ₩42,268 | ₩42,603 | +0.35% | 378.2만 |
|---|
| 2026.04.22 | ₩42,094 | ₩42,402 | ₩42,014 | ₩42,282 | +0.44% | 178.9만 |
|---|
| 2026.04.21 | ₩41,279 | ₩41,787 | ₩41,078 | ₩41,747 | +1.13% | 260.9만 |
|---|
| 2026.04.20 | ₩41,118 | ₩41,560 | ₩40,904 | ₩41,145 | +0.07% | 164.6만 |
|---|
| 2026.04.17 | ₩40,690 | ₩41,158 | ₩39,942 | ₩41,038 | +0.85% | 500.9만 |
|---|
| 2026.04.16 | ₩41,680 | ₩42,469 | ₩41,680 | ₩42,322 | +1.54% | 142.6만 |
|---|
| 2026.04.15 | ₩41,479 | ₩41,961 | ₩41,279 | ₩41,653 | +0.42% | 168.4만 |
|---|
| 2026.04.14 | ₩42,215 | ₩42,228 | ₩41,426 | ₩41,720 | -1.17% | 232.2만 |
|---|
| 2026.04.13 | ₩43,004 | ₩43,137 | ₩42,308 | ₩42,669 | -0.78% | 288.4만 |
|---|
| 2026.04.10 | ₩42,576 | ₩42,883 | ₩42,135 | ₩42,549 | -0.06% | 184.4만 |
|---|
| 2026.04.09 | ₩43,351 | ₩44,020 | ₩42,616 | ₩42,776 | -1.33% | 466.4만 |
|---|
| 2026.04.08 | ₩42,295 | ₩43,391 | ₩41,921 | ₩43,325 | +2.43% | 438.2만 |
|---|
| 2026.04.07 | ₩44,555 | ₩45,237 | ₩44,555 | ₩44,849 | +0.66% | 256.2만 |
|---|
| 2026.04.06 | ₩44,047 | ₩44,488 | ₩43,913 | ₩44,488 | +1.00% | 144.5만 |
|---|
| 2026.04.02 | ₩44,849 | ₩45,344 | ₩43,966 | ₩44,180 | -1.49% | 345.6만 |
|---|
| 2026.04.01 | ₩44,394 | ₩45,076 | ₩43,445 | ₩43,860 | -1.20% | 957.5만 |
|---|
| 2026.03.31 | ₩46,133 | ₩46,654 | ₩44,635 | ₩45,491 | -1.39% | 784.4만 |
|---|
| 2026.03.30 | ₩46,908 | ₩47,149 | ₩45,879 | ₩46,012 | -1.91% | 427.3만 |
|---|
| 2026.03.27 | ₩45,785 | ₩46,654 | ₩45,598 | ₩46,520 | +1.61% | 443.2만 |
|---|
| 2026.03.26 | ₩45,210 | ₩46,026 | ₩45,130 | ₩45,772 | +1.24% | 222.2만 |
|---|
| 2026.03.25 | ₩44,836 | ₩45,330 | ₩44,836 | ₩45,076 | +0.54% | 293.3만 |
|---|
| 2026.03.24 | ₩44,501 | ₩45,718 | ₩44,448 | ₩45,264 | +1.71% | 485.4만 |
|---|
| 2026.03.23 | ₩43,164 | ₩44,501 | ₩42,937 | ₩44,328 | +2.70% | 575만 |
|---|
| 2026.03.20 | ₩44,033 | ₩44,568 | ₩43,819 | ₩43,860 | -0.39% | 519.5만 |
|---|
| 2026.03.19 | ₩43,726 | ₩44,461 | ₩43,552 | ₩44,140 | +0.95% | 356.3만 |
|---|
| 2026.03.18 | ₩43,552 | ₩43,766 | ₩43,365 | ₩43,458 | -0.21% | 214.7만 |
|---|
| 2026.03.17 | ₩43,191 | ₩43,793 | ₩43,044 | ₩43,418 | +0.53% | 295.7만 |
|---|
| 2026.03.16 | ₩42,843 | ₩43,084 | ₩42,455 | ₩42,897 | +0.12% | 187만 |
|---|
| 2026.03.13 | ₩42,562 | ₩42,923 | ₩42,335 | ₩42,776 | +0.50% | 356.3만 |
|---|
| 2026.03.12 | ₩42,415 | ₩43,097 | ₩42,322 | ₩42,629 | +0.50% | 375.7만 |
|---|
| 2026.03.11 | ₩41,265 | ₩42,335 | ₩41,265 | ₩42,295 | +2.50% | 255.7만 |
|---|
| 2026.03.10 | ₩41,613 | ₩41,934 | ₩41,158 | ₩41,305 | -0.74% | 734.4만 |
|---|
| 2026.03.09 | ₩42,188 | ₩42,375 | ₩41,546 | ₩41,827 | -0.86% | 891만 |
|---|
| 2026.03.06 | ₩42,402 | ₩42,509 | ₩41,707 | ₩41,947 | -1.07% | 452.8만 |
|---|
| 2026.03.05 | ₩41,934 | ₩42,335 | ₩41,613 | ₩41,961 | +0.06% | 817.7만 |
|---|
| 2026.03.04 | ₩41,573 | ₩41,854 | ₩41,065 | ₩41,747 | +0.42% | 432.2만 |
|---|
| 2026.03.03 | ₩42,603 | ₩42,696 | ₩41,560 | ₩41,894 | -1.66% | 1127.8만 |
|---|
| 2026.03.02 | ₩42,803 | ₩42,843 | ₩41,707 | ₩42,295 | -1.19% | 1204.2만 |
|---|
| 2026.02.27 | ₩41,185 | ₩41,600 | ₩40,731 | ₩41,453 | +0.65% | 293.4만 |
|---|
| 2026.02.26 | ₩40,329 | ₩41,225 | ₩40,049 | ₩40,784 | +1.13% | 399.1만 |
|---|
| 2026.02.25 | ₩40,918 | ₩41,011 | ₩40,115 | ₩40,624 | -0.72% | 219.9만 |
|---|
| 2026.02.24 | ₩40,784 | ₩40,878 | ₩40,276 | ₩40,824 | +0.10% | 289.5만 |
|---|
| 2026.02.23 | ₩40,771 | ₩41,399 | ₩40,570 | ₩40,797 | +0.07% | 238.2만 |
|---|
| 2026.02.20 | ₩40,744 | ₩40,931 | ₩40,356 | ₩40,677 | -0.16% | 236.9만 |
|---|
| 2026.02.19 | ₩40,878 | ₩41,292 | ₩40,650 | ₩40,864 | -0.03% | 371.7만 |
|---|
| 2026.02.18 | ₩40,236 | ₩40,583 | ₩40,115 | ₩40,517 | +0.70% | 393만 |
|---|
| 2026.02.17 | ₩40,316 | ₩40,570 | ₩39,300 | ₩39,754 | -1.39% | 274.1만 |
|---|
| 2026.02.13 | ₩39,861 | ₩40,369 | ₩39,754 | ₩40,209 | +0.87% | 435.7만 |
|---|
| 2026.02.12 | ₩40,610 | ₩40,784 | ₩39,647 | ₩39,861 | -1.84% | 574.4만 |
|---|
| 2026.02.11 | ₩40,182 | ₩40,704 | ₩40,169 | ₩40,664 | +1.20% | 432.9만 |
|---|
| 2026.02.10 | ₩39,848 | ₩39,848 | ₩39,433 | ₩39,661 | -0.47% | 250.4만 |
|---|
| 2026.02.09 | ₩39,353 | ₩39,808 | ₩39,219 | ₩39,754 | +1.02% | 281.9만 |
|---|
| 2026.02.06 | ₩38,751 | ₩39,474 | ₩38,671 | ₩39,393 | +1.66% | 254.1만 |
|---|
| 2026.02.05 | ₩38,645 | ₩38,725 | ₩37,963 | ₩38,538 | -0.28% | 436.1만 |
|---|
| 2026.02.04 | ₩38,364 | ₩39,099 | ₩38,364 | ₩39,019 | +1.71% | 601.1만 |
|---|
| 2026.02.03 | ₩37,187 | ₩38,310 | ₩37,107 | ₩38,230 | +2.80% | 1268.6만 |
|---|
| 2026.02.02 | ₩37,107 | ₩37,441 | ₩36,879 | ₩37,093 | -0.04% | 580.9만 |
|---|
| 2026.01.30 | ₩37,374 | ₩37,869 | ₩36,986 | ₩37,815 | +1.18% | 846.5만 |
|---|
| 2026.01.29 | ₩37,842 | ₩38,310 | ₩37,428 | ₩37,481 | -0.95% | 815.8만 |
|---|
| 2026.01.28 | ₩37,040 | ₩37,147 | ₩36,719 | ₩37,067 | +0.07% | 496.7만 |
|---|
| 2026.01.27 | ₩36,559 | ₩36,893 | ₩36,438 | ₩36,839 | +0.77% | 224.9만 |
|---|
| 2026.01.26 | ₩36,893 | ₩36,906 | ₩36,291 | ₩36,465 | -1.16% | 445.4만 |
|---|
| 2026.01.23 | ₩36,692 | ₩36,986 | ₩36,385 | ₩36,438 | -0.69% | 401.3만 |
|---|
| 2026.01.22 | ₩36,104 | ₩36,345 | ₩35,970 | ₩36,264 | +0.44% | 583.5만 |
|---|
| 2026.01.21 | ₩35,810 | ₩36,385 | ₩35,810 | ₩36,197 | +1.08% | 653.6만 |
|---|
| 2026.01.20 | ₩35,622 | ₩35,796 | ₩35,221 | ₩35,302 | -0.90% | 435.2만 |
|---|
| 2026.01.16 | ₩35,288 | ₩35,462 | ₩35,221 | ₩35,395 | +0.30% | 336.6만 |
|---|
| 2026.01.15 | ₩35,248 | ₩35,596 | ₩34,994 | ₩35,302 | +0.15% | 831.1만 |
|---|
| 2026.01.14 | ₩34,994 | ₩36,010 | ₩34,954 | ₩35,596 | +1.72% | 1739.8만 |
|---|
| 2026.01.13 | ₩34,566 | ₩35,074 | ₩34,566 | ₩34,820 | +0.74% | 897.7만 |
|---|
| 2026.01.12 | ₩34,579 | ₩34,579 | ₩34,165 | ₩34,299 | -0.81% | 649.5만 |
|---|
| 2026.01.09 | ₩34,566 | ₩34,673 | ₩34,406 | ₩34,499 | -0.19% | 488.1만 |
|---|
| 2026.01.08 | ₩33,536 | ₩34,633 | ₩33,510 | ₩34,406 | +2.59% | 646.8만 |
|---|
| 2026.01.07 | ₩33,871 | ₩33,871 | ₩33,376 | ₩33,416 | -1.34% | 765.3만 |
|---|
| 2026.01.06 | ₩34,686 | ₩34,713 | ₩33,697 | ₩33,777 | -2.62% | 1182.2만 |
|---|
| 2026.01.05 | ₩34,954 | ₩34,994 | ₩33,804 | ₩34,633 | -0.92% | 1219.6만 |
|---|
| 2026.01.02 | ₩33,135 | ₩33,924 | ₩32,961 | ₩33,831 | +2.10% | 520.6만 |
|---|
| 2025.12.31 | ₩33,323 | ₩33,323 | ₩33,015 | ₩33,122 | -0.60% | 282.2만 |
|---|
| 2025.12.30 | ₩33,202 | ₩33,389 | ₩33,202 | ₩33,323 | +0.36% | 285.4만 |
|---|
| 2025.12.29 | ₩32,921 | ₩33,149 | ₩32,828 | ₩33,068 | +0.45% | 390.1만 |
|---|
| 2025.12.26 | ₩32,828 | ₩32,921 | ₩32,600 | ₩32,761 | -0.20% | 257.1만 |
|---|
| 2025.12.24 | ₩32,961 | ₩33,015 | ₩32,828 | ₩32,881 | -0.24% | 214만 |
|---|
| 2025.12.23 | ₩32,855 | ₩33,028 | ₩32,761 | ₩32,988 | +0.41% | 270.8만 |
|---|
| 2025.12.22 | ₩32,748 | ₩32,988 | ₩32,694 | ₩32,761 | +0.04% | 370.1만 |
|---|
| 2025.12.19 | ₩32,493 | ₩32,707 | ₩32,373 | ₩32,440 | -0.16% | 339.5만 |
|---|
| 2025.12.18 | ₩33,055 | ₩33,055 | ₩32,534 | ₩32,627 | -1.29% | 633.7만 |
|---|
| 2025.12.17 | ₩32,641 | ₩33,162 | ₩32,614 | ₩33,095 | +1.39% | 796.8만 |
|---|
| 2025.12.16 | ₩33,162 | ₩33,162 | ₩32,373 | ₩32,440 | -2.18% | 934.9만 |
|---|
| 2025.12.15 | ₩33,750 | ₩33,764 | ₩33,175 | ₩33,456 | -0.87% | 499.2만 |
|---|
| 2025.12.12 | ₩34,138 | ₩34,259 | ₩33,643 | ₩33,724 | -1.21% | 532만 |
|---|
| 2025.12.11 | ₩34,004 | ₩34,272 | ₩33,978 | ₩34,071 | +0.20% | 617.5만 |
|---|
| 2025.12.10 | ₩33,991 | ₩34,285 | ₩33,817 | ₩34,232 | +0.71% | 597.6만 |
|---|
| 2025.12.09 | ₩33,791 | ₩34,218 | ₩33,791 | ₩33,938 | +0.44% | 445.1만 |
|---|
| 2025.12.08 | ₩33,898 | ₩34,111 | ₩33,630 | ₩33,737 | -0.47% | 455만 |
|---|
| 2025.12.05 | ₩34,205 | ₩34,646 | ₩34,111 | ₩34,125 | -0.23% | 406만 |
|---|
| 2025.12.04 | ₩34,111 | ₩34,312 | ₩34,004 | ₩34,259 | +0.43% | 366.9만 |
|---|
| 2025.12.03 | ₩33,617 | ₩34,165 | ₩33,617 | ₩34,125 | +1.51% | 289.6만 |
|---|
| 2025.12.02 | ₩33,791 | ₩33,791 | ₩33,269 | ₩33,416 | -1.11% | 461.9만 |
|---|
| 2025.12.01 | ₩33,590 | ₩34,018 | ₩33,550 | ₩33,844 | +0.76% | 249.4만 |
|---|
| 2025.11.28 | ₩33,135 | ₩33,670 | ₩33,082 | ₩33,550 | +1.25% | 161.3만 |
|---|
| 2025.11.26 | ₩32,855 | ₩33,363 | ₩32,855 | ₩33,095 | +0.73% | 393.7만 |
|---|
| 2025.11.25 | ₩32,801 | ₩32,948 | ₩32,547 | ₩32,868 | +0.20% | 372만 |
|---|
| 2025.11.24 | ₩33,002 | ₩33,122 | ₩32,480 | ₩33,028 | +0.08% | 428만 |
|---|
| 2025.11.21 | ₩32,868 | ₩33,189 | ₩32,560 | ₩33,068 | +0.61% | 385만 |
|---|
| 2025.11.20 | ₩33,456 | ₩33,924 | ₩32,855 | ₩32,868 | -1.76% | 417.1만 |
|---|
| 2025.11.19 | ₩33,095 | ₩33,376 | ₩32,895 | ₩33,282 | +0.57% | 353.6만 |
|---|
| 2025.11.18 | ₩33,269 | ₩33,777 | ₩33,175 | ₩33,657 | +1.17% | 525.7만 |
|---|
| 2025.11.17 | ₩33,964 | ₩33,964 | ₩33,256 | ₩33,389 | -1.69% | 533.4만 |
|---|
| 2025.11.14 | ₩33,563 | ₩34,071 | ₩33,189 | ₩34,004 | +1.31% | 472.1만 |
|---|
| 2025.11.13 | ₩33,456 | ₩33,764 | ₩33,296 | ₩33,456 | 0.00% | 525.4만 |
|---|
| 2025.11.12 | ₩33,737 | ₩33,817 | ₩33,376 | ₩33,416 | -0.95% | 315만 |
|---|
| 2025.11.11 | ₩33,643 | ₩34,138 | ₩33,643 | ₩33,898 | +0.76% | 430.2만 |
|---|
| 2025.11.10 | ₩33,242 | ₩33,563 | ₩32,841 | ₩33,470 | +0.68% | 458.3만 |
|---|
| 2025.11.07 | ₩32,774 | ₩33,189 | ₩32,667 | ₩33,162 | +1.18% | 462.8만 |
|---|
| 2025.11.06 | ₩32,467 | ₩33,002 | ₩32,467 | ₩32,667 | +0.62% | 278.4만 |
|---|
| 2025.11.05 | ₩32,333 | ₩32,748 | ₩32,333 | ₩32,400 | +0.21% | 413.8만 |
|---|
| 2025.11.04 | ₩32,280 | ₩32,453 | ₩32,066 | ₩32,360 | +0.25% | 491.9만 |
|---|
| 2025.11.03 | ₩32,707 | ₩32,814 | ₩32,360 | ₩32,748 | +0.12% | 396만 |
|---|
| 2025.10.31 | ₩32,627 | ₩32,895 | ₩32,453 | ₩32,721 | +0.29% | 484만 |
|---|
| 2025.10.30 | ₩32,707 | ₩32,948 | ₩32,480 | ₩32,534 | -0.53% | 434.6만 |
|---|
| 2025.10.29 | ₩32,480 | ₩32,868 | ₩32,440 | ₩32,721 | +0.74% | 418.3만 |
|---|
| 2025.10.28 | ₩32,654 | ₩32,774 | ₩32,453 | ₩32,480 | -0.53% | 329.2만 |
|---|
| 2025.10.27 | ₩32,855 | ₩32,935 | ₩32,681 | ₩32,801 | -0.16% | 520.4만 |
|---|
| 2025.10.24 | ₩33,149 | ₩33,162 | ₩32,707 | ₩32,721 | -1.29% | 405.4만 |
|---|
| 2025.10.23 | ₩33,042 | ₩33,229 | ₩32,788 | ₩33,028 | -0.04% | 733.8만 |
|---|
| 2025.10.22 | ₩32,266 | ₩32,641 | ₩32,025 | ₩32,493 | +0.70% | 541만 |
|---|
| 2025.10.21 | ₩32,306 | ₩32,373 | ₩31,985 | ₩32,119 | -0.58% | 536.7만 |
|---|
| 2025.10.20 | ₩32,012 | ₩32,320 | ₩31,999 | ₩32,226 | +0.67% | 331.6만 |
|---|
| 2025.10.17 | ₩31,785 | ₩31,972 | ₩31,651 | ₩31,878 | +0.29% | 243만 |
|---|
| 2025.10.16 | ₩32,199 | ₩32,226 | ₩31,450 | ₩31,678 | -1.62% | 238.6만 |
|---|
| 2025.10.15 | ₩32,306 | ₩32,493 | ₩31,825 | ₩32,092 | -0.66% | 214.9만 |
|---|
| 2025.10.14 | ₩31,678 | ₩32,266 | ₩31,624 | ₩32,079 | +1.27% | 295.9만 |
|---|
| 2025.10.13 | ₩31,918 | ₩32,146 | ₩31,798 | ₩32,132 | +0.67% | 230.6만 |
|---|
| 2025.10.10 | ₩32,427 | ₩32,560 | ₩31,611 | ₩31,624 | -2.47% | 280.4만 |
|---|