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 | ₩47,774 | ₩48,468 | ₩47,734 | ₩47,854 | +0.17% | 120.9만 |
| 2026.10.08 | ₩47,400 | ₩48,148 | ₩47,346 | ₩47,987 | +1.24% | 194.1만 |
| 2026.10.07 | ₩47,159 | ₩47,467 | ₩46,425 | ₩46,679 | -1.02% | 84.7만 |
| 2026.10.06 | ₩46,451 | ₩47,173 | ₩46,371 | ₩46,946 | +1.06% | 82.3만 |
| 2026.10.05 | ₩46,144 | ₩47,012 | ₩45,704 | ₩46,759 | +1.33% | 83.4만 |
| 2026.10.02 | ₩45,557 | ₩46,331 | ₩45,557 | ₩46,264 | +1.55% | 108.2만 |
| 2026.10.01 | ₩45,089 | ₩46,171 | ₩44,969 | ₩46,158 | +2.37% | 199.1만 |
| 2026.09.30 | ₩45,543 | ₩45,717 | ₩45,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,276 |
| -0.59% |
| 174.6만 |
| 2026.09.29 | ₩45,009 | ₩45,450 | ₩44,889 | ₩45,263 | +0.56% | 156.4만 |
|---|
| 2026.09.28 | ₩46,171 | ₩46,171 | ₩45,517 | ₩45,690 | -1.04% | 192.9만 |
|---|
| 2026.09.25 | ₩45,610 | ₩45,864 | ₩45,383 | ₩45,690 | +0.18% | 155.7만 |
|---|
| 2026.09.24 | ₩46,371 | ₩46,679 | ₩45,971 | ₩46,118 | -0.55% | 185.4만 |
|---|
| 2026.09.23 | ₩45,797 | ₩46,358 | ₩45,730 | ₩45,944 | +0.32% | 161.5만 |
|---|
| 2026.09.22 | ₩45,490 | ₩46,238 | ₩45,249 | ₩45,543 | +0.12% | 163.8만 |
|---|
| 2026.09.21 | ₩46,585 | ₩46,959 | ₩45,984 | ₩46,024 | -1.20% | 126.3만 |
|---|
| 2026.09.18 | ₩47,226 | ₩47,413 | ₩47,026 | ₩47,133 | -0.20% | 98.1만 |
|---|
| 2026.09.17 | ₩46,959 | ₩47,627 | ₩46,946 | ₩47,587 | +1.34% | 58.2만 |
|---|
| 2026.09.16 | ₩48,188 | ₩48,201 | ₩47,052 | ₩47,320 | -1.80% | 123.4만 |
|---|
| 2026.09.15 | ₩47,921 | ₩48,869 | ₩47,921 | ₩48,762 | +1.76% | 191.9만 |
|---|
| 2026.09.14 | ₩48,829 | ₩48,829 | ₩47,480 | ₩47,680 | -2.35% | 149.6만 |
|---|
| 2026.09.11 | ₩48,014 | ₩48,615 | ₩47,894 | ₩48,214 | +0.42% | 69.9만 |
|---|
| 2026.09.10 | ₩48,882 | ₩48,882 | ₩47,653 | ₩48,081 | -1.64% | 73.4만 |
|---|
| 2026.09.09 | ₩48,441 | ₩48,709 | ₩48,081 | ₩48,308 | -0.28% | 84.5만 |
|---|
| 2026.09.08 | ₩47,947 | ₩48,255 | ₩47,573 | ₩47,907 | -0.08% | 80.7만 |
|---|
| 2026.09.04 | ₩47,533 | ₩47,627 | ₩46,986 | ₩47,467 | -0.14% | 90.8만 |
|---|
| 2026.09.03 | ₩48,255 | ₩48,522 | ₩47,854 | ₩47,881 | -0.77% | 93.2만 |
|---|
| 2026.09.02 | ₩47,720 | ₩48,428 | ₩47,627 | ₩48,228 | +1.06% | 105.1만 |
|---|
| 2026.09.01 | ₩47,947 | ₩48,068 | ₩47,440 | ₩48,014 | +0.14% | 104.3만 |
|---|
| 2026.08.31 | ₩47,226 | ₩47,667 | ₩46,732 | ₩47,346 | +0.25% | 86.5만 |
|---|
| 2026.08.28 | ₩46,238 | ₩46,465 | ₩46,024 | ₩46,385 | +0.32% | 65.9만 |
|---|
| 2026.08.27 | ₩46,104 | ₩46,492 | ₩45,610 | ₩46,198 | +0.20% | 65.6만 |
|---|
| 2026.08.26 | ₩45,543 | ₩46,638 | ₩45,476 | ₩46,224 | +1.50% | 69.1만 |
|---|
| 2026.08.25 | ₩46,131 | ₩46,492 | ₩45,997 | ₩46,037 | -0.20% | 105.6만 |
|---|
| 2026.08.24 | ₩46,879 | ₩47,159 | ₩46,331 | ₩46,772 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩47,293 | ₩47,613 | ₩46,946 | ₩47,173 | -0.25% | 71.7만 |
|---|
| 2026.08.20 | ₩47,507 | ₩47,854 | ₩47,159 | ₩47,213 | -0.62% | 90.2만 |
|---|
| 2026.08.19 | ₩47,253 | ₩47,493 | ₩46,919 | ₩47,039 | -0.45% | 100.6만 |
|---|
| 2026.08.18 | ₩46,932 | ₩47,133 | ₩46,705 | ₩47,066 | +0.28% | 123.4만 |
|---|
| 2026.08.17 | ₩46,118 | ₩46,451 | ₩45,837 | ₩46,398 | +0.61% | 101.7만 |
|---|
| 2026.08.14 | ₩45,410 | ₩46,064 | ₩45,356 | ₩45,904 | +1.09% | 98.9만 |
|---|
| 2026.08.13 | ₩44,916 | ₩45,316 | ₩44,689 | ₩45,263 | +0.77% | 112.7만 |
|---|
| 2026.08.12 | ₩44,916 | ₩45,370 | ₩44,755 | ₩45,263 | +0.77% | 107.6만 |
|---|
| 2026.08.11 | ₩44,568 | ₩45,316 | ₩44,568 | ₩45,169 | +1.35% | 80.3만 |
|---|
| 2026.08.10 | ₩43,193 | ₩44,689 | ₩43,179 | ₩44,675 | +3.43% | 131.5만 |
|---|
| 2026.08.07 | ₩42,752 | ₩43,099 | ₩42,391 | ₩42,672 | -0.19% | 102.3만 |
|---|
| 2026.08.06 | ₩43,300 | ₩43,380 | ₩42,739 | ₩43,139 | -0.37% | 165.8만 |
|---|
| 2026.08.05 | ₩43,580 | ₩43,647 | ₩42,445 | ₩42,458 | -2.57% | 114만 |
|---|
| 2026.08.04 | ₩42,885 | ₩43,553 | ₩42,405 | ₩43,406 | +1.21% | 161.5만 |
|---|
| 2026.08.03 | ₩43,393 | ₩43,954 | ₩43,126 | ₩43,580 | +0.43% | 113만 |
|---|
| 2026.07.31 | ₩43,633 | ₩44,248 | ₩43,219 | ₩44,141 | +1.16% | 166.5만 |
|---|
| 2026.07.30 | ₩43,086 | ₩43,780 | ₩42,992 | ₩43,687 | +1.39% | 144.2만 |
|---|
| 2026.07.29 | ₩43,660 | ₩43,874 | ₩43,219 | ₩43,380 | -0.64% | 217.7만 |
|---|
| 2026.07.28 | ₩43,246 | ₩43,446 | ₩42,378 | ₩42,592 | -1.51% | 144.1만 |
|---|
| 2026.07.27 | ₩43,366 | ₩43,887 | ₩43,139 | ₩43,246 | -0.28% | 157.3만 |
|---|
| 2026.07.24 | ₩44,114 | ₩44,849 | ₩44,087 | ₩44,208 | +0.21% | 102.5만 |
|---|
| 2026.07.23 | ₩44,648 | ₩44,889 | ₩44,074 | ₩44,168 | -1.08% | 188.7만 |
|---|
| 2026.07.22 | ₩43,981 | ₩44,221 | ₩43,807 | ₩44,007 | +0.06% | 83만 |
|---|
| 2026.07.21 | ₩43,153 | ₩43,486 | ₩42,912 | ₩43,486 | +0.77% | 102.9만 |
|---|
| 2026.07.20 | ₩42,672 | ₩43,259 | ₩42,552 | ₩42,952 | +0.66% | 101.2만 |
|---|
| 2026.07.17 | ₩42,845 | ₩43,006 | ₩42,445 | ₩42,765 | -0.19% | 127.9만 |
|---|
| 2026.07.16 | ₩42,004 | ₩42,458 | ₩41,977 | ₩42,244 | +0.57% | 93.8만 |
|---|
| 2026.07.15 | ₩42,271 | ₩42,311 | ₩41,363 | ₩41,910 | -0.85% | 140.4만 |
|---|
| 2026.07.14 | ₩42,351 | ₩42,471 | ₩41,790 | ₩42,271 | -0.19% | 106.2만 |
|---|
| 2026.07.13 | ₩41,403 | ₩42,244 | ₩41,403 | ₩42,084 | +1.65% | 131.1만 |
|---|
| 2026.07.10 | ₩40,909 | ₩40,962 | ₩40,348 | ₩40,869 | -0.10% | 94.6만 |
|---|
| 2026.07.09 | ₩40,989 | ₩41,109 | ₩40,628 | ₩40,668 | -0.78% | 120.4만 |
|---|
| 2026.07.08 | ₩41,069 | ₩41,537 | ₩40,735 | ₩41,243 | +0.42% | 261.4만 |
|---|
| 2026.07.07 | ₩39,747 | ₩40,682 | ₩39,747 | ₩40,562 | +2.05% | 134.3만 |
|---|
| 2026.07.06 | ₩39,426 | ₩39,774 | ₩39,373 | ₩39,453 | +0.07% | 114.9만 |
|---|
| 2026.07.02 | ₩39,520 | ₩39,880 | ₩39,306 | ₩39,560 | +0.10% | 195.6만 |
|---|
| 2026.07.01 | ₩39,386 | ₩39,680 | ₩39,119 | ₩39,239 | -0.37% | 94.6만 |
|---|
| 2026.06.30 | ₩39,774 | ₩40,121 | ₩39,453 | ₩39,480 | -0.74% | 245.1만 |
|---|
| 2026.06.29 | ₩40,001 | ₩40,254 | ₩39,680 | ₩39,747 | -0.63% | 157.8만 |
|---|
| 2026.06.26 | ₩39,920 | ₩40,121 | ₩39,774 | ₩39,947 | +0.07% | 160.9만 |
|---|
| 2026.06.25 | ₩39,400 | ₩40,228 | ₩39,266 | ₩40,094 | +1.76% | 147.2만 |
|---|
| 2026.06.24 | ₩39,720 | ₩39,827 | ₩39,226 | ₩39,640 | -0.20% | 183.4만 |
|---|
| 2026.06.23 | ₩40,094 | ₩40,455 | ₩39,920 | ₩40,361 | +0.67% | 181.3만 |
|---|
| 2026.06.22 | ₩39,774 | ₩40,148 | ₩39,440 | ₩40,107 | +0.84% | 109만 |
|---|
| 2026.06.18 | ₩39,894 | ₩39,920 | ₩39,213 | ₩39,613 | -0.70% | 206만 |
|---|
| 2026.06.17 | ₩40,882 | ₩41,029 | ₩40,441 | ₩40,548 | -0.82% | 260.5만 |
|---|
| 2026.06.16 | ₩40,802 | ₩41,136 | ₩40,762 | ₩41,002 | +0.49% | 229만 |
|---|
| 2026.06.15 | ₩40,922 | ₩41,550 | ₩40,855 | ₩41,203 | +0.69% | 299.3만 |
|---|
| 2026.06.12 | ₩42,044 | ₩43,072 | ₩41,977 | ₩42,645 | +1.43% | 229.9만 |
|---|
| 2026.06.11 | ₩43,527 | ₩43,633 | ₩42,284 | ₩42,311 | -2.79% | 273.3만 |
|---|
| 2026.06.10 | ₩42,845 | ₩43,647 | ₩42,765 | ₩43,113 | +0.62% | 178.7만 |
|---|
| 2026.06.09 | ₩43,059 | ₩43,059 | ₩42,017 | ₩42,458 | -1.40% | 288.4만 |
|---|
| 2026.06.08 | ₩42,992 | ₩43,620 | ₩42,992 | ₩43,193 | +0.47% | 85.3만 |
|---|
| 2026.06.05 | ₩43,527 | ₩43,540 | ₩42,632 | ₩42,672 | -1.96% | 144.3만 |
|---|
| 2026.06.04 | ₩43,246 | ₩43,740 | ₩43,099 | ₩43,593 | +0.80% | 128.7만 |
|---|
| 2026.06.03 | ₩43,219 | ₩43,981 | ₩43,059 | ₩43,513 | +0.68% | 111.2만 |
|---|
| 2026.06.02 | ₩42,378 | ₩43,193 | ₩42,338 | ₩43,032 | +1.54% | 129만 |
|---|
| 2026.06.01 | ₩42,231 | ₩42,872 | ₩42,231 | ₩42,525 | +0.70% | 201.6만 |
|---|
| 2026.05.29 | ₩42,017 | ₩42,124 | ₩41,537 | ₩41,777 | -0.57% | 161.2만 |
|---|
| 2026.05.28 | ₩42,645 | ₩42,739 | ₩42,031 | ₩42,218 | -1.00% | 351만 |
|---|
| 2026.05.27 | ₩42,365 | ₩42,645 | ₩41,924 | ₩42,258 | -0.25% | 149.9만 |
|---|
| 2026.05.26 | ₩43,740 | ₩44,248 | ₩42,992 | ₩43,006 | -1.68% | 169.8만 |
|---|
| 2026.05.22 | ₩43,834 | ₩44,248 | ₩43,740 | ₩44,154 | +0.73% | 160.2만 |
|---|
| 2026.05.21 | ₩44,902 | ₩45,022 | ₩43,633 | ₩43,967 | -2.08% | 190.9만 |
|---|
| 2026.05.20 | ₩45,330 | ₩45,850 | ₩44,381 | ₩44,461 | -1.92% | 266.6만 |
|---|
| 2026.05.19 | ₩45,183 | ₩45,650 | ₩44,822 | ₩45,503 | +0.71% | 136.6만 |
|---|
| 2026.05.18 | ₩44,074 | ₩45,156 | ₩43,754 | ₩45,036 | +2.18% | 182.8만 |
|---|
| 2026.05.15 | ₩43,647 | ₩44,248 | ₩43,567 | ₩44,248 | +1.38% | 125만 |
|---|
| 2026.05.14 | ₩42,872 | ₩43,366 | ₩42,872 | ₩43,300 | +1.00% | 117.4만 |
|---|
| 2026.05.13 | ₩42,912 | ₩43,032 | ₩42,498 | ₩42,952 | +0.09% | 106.7만 |
|---|
| 2026.05.12 | ₩43,006 | ₩43,139 | ₩42,645 | ₩42,979 | -0.06% | 165.5만 |
|---|
| 2026.05.11 | ₩42,044 | ₩42,712 | ₩42,004 | ₩42,672 | +1.49% | 140만 |
|---|
| 2026.05.08 | ₩41,790 | ₩41,991 | ₩41,470 | ₩41,603 | -0.45% | 162.3만 |
|---|
| 2026.05.07 | ₩41,884 | ₩41,964 | ₩41,229 | ₩41,830 | -0.13% | 258.3만 |
|---|
| 2026.05.06 | ₩42,899 | ₩43,286 | ₩42,391 | ₩42,658 | -0.56% | 291.2만 |
|---|
| 2026.05.05 | ₩44,221 | ₩44,635 | ₩44,021 | ₩44,408 | +0.42% | 139.5만 |
|---|
| 2026.05.04 | ₩43,901 | ₩44,488 | ₩43,527 | ₩44,408 | +1.16% | 229.4만 |
|---|
| 2026.05.01 | ₩44,087 | ₩44,421 | ₩43,473 | ₩43,967 | -0.27% | 229.9만 |
|---|
| 2026.04.30 | ₩43,567 | ₩44,648 | ₩43,286 | ₩44,515 | +2.18% | 150.1만 |
|---|
| 2026.04.29 | ₩43,620 | ₩44,141 | ₩43,420 | ₩44,141 | +1.19% | 304만 |
|---|
| 2026.04.28 | ₩43,219 | ₩43,353 | ₩42,912 | ₩43,166 | -0.12% | 190.5만 |
|---|
| 2026.04.27 | ₩42,712 | ₩43,072 | ₩42,351 | ₩42,512 | -0.47% | 242.4만 |
|---|
| 2026.04.24 | ₩42,431 | ₩42,512 | ₩41,977 | ₩42,471 | +0.09% | 184.8만 |
|---|
| 2026.04.23 | ₩42,405 | ₩42,685 | ₩42,218 | ₩42,552 | +0.35% | 378.2만 |
|---|
| 2026.04.22 | ₩42,044 | ₩42,351 | ₩41,964 | ₩42,231 | +0.44% | 178.9만 |
|---|
| 2026.04.21 | ₩41,229 | ₩41,737 | ₩41,029 | ₩41,697 | +1.13% | 260.9만 |
|---|
| 2026.04.20 | ₩41,069 | ₩41,510 | ₩40,855 | ₩41,096 | +0.07% | 164.6만 |
|---|
| 2026.04.17 | ₩40,642 | ₩41,109 | ₩39,894 | ₩40,989 | +0.85% | 500.9만 |
|---|
| 2026.04.16 | ₩41,630 | ₩42,418 | ₩41,630 | ₩42,271 | +1.54% | 142.6만 |
|---|
| 2026.04.15 | ₩41,430 | ₩41,910 | ₩41,229 | ₩41,603 | +0.42% | 168.4만 |
|---|
| 2026.04.14 | ₩42,164 | ₩42,178 | ₩41,376 | ₩41,670 | -1.17% | 232.2만 |
|---|
| 2026.04.13 | ₩42,952 | ₩43,086 | ₩42,258 | ₩42,618 | -0.78% | 288.4만 |
|---|
| 2026.04.10 | ₩42,525 | ₩42,832 | ₩42,084 | ₩42,498 | -0.06% | 184.4만 |
|---|
| 2026.04.09 | ₩43,300 | ₩43,967 | ₩42,565 | ₩42,725 | -1.33% | 466.4만 |
|---|
| 2026.04.08 | ₩42,244 | ₩43,340 | ₩41,870 | ₩43,273 | +2.43% | 438.2만 |
|---|
| 2026.04.07 | ₩44,502 | ₩45,183 | ₩44,502 | ₩44,795 | +0.66% | 256.2만 |
|---|
| 2026.04.06 | ₩43,994 | ₩44,435 | ₩43,860 | ₩44,435 | +1.00% | 144.5만 |
|---|
| 2026.04.02 | ₩44,795 | ₩45,290 | ₩43,914 | ₩44,128 | -1.49% | 345.6만 |
|---|
| 2026.04.01 | ₩44,341 | ₩45,022 | ₩43,393 | ₩43,807 | -1.20% | 957.5만 |
|---|
| 2026.03.31 | ₩46,078 | ₩46,598 | ₩44,582 | ₩45,436 | -1.39% | 784.4만 |
|---|
| 2026.03.30 | ₩46,852 | ₩47,093 | ₩45,824 | ₩45,957 | -1.91% | 427.3만 |
|---|
| 2026.03.27 | ₩45,730 | ₩46,598 | ₩45,543 | ₩46,465 | +1.61% | 443.2만 |
|---|
| 2026.03.26 | ₩45,156 | ₩45,971 | ₩45,076 | ₩45,717 | +1.24% | 222.2만 |
|---|
| 2026.03.25 | ₩44,782 | ₩45,276 | ₩44,782 | ₩45,022 | +0.54% | 293.3만 |
|---|
| 2026.03.24 | ₩44,448 | ₩45,663 | ₩44,395 | ₩45,209 | +1.71% | 485.4만 |
|---|
| 2026.03.23 | ₩43,113 | ₩44,448 | ₩42,885 | ₩44,274 | +2.70% | 575만 |
|---|
| 2026.03.20 | ₩43,981 | ₩44,515 | ₩43,767 | ₩43,807 | -0.39% | 519.5만 |
|---|
| 2026.03.19 | ₩43,673 | ₩44,408 | ₩43,500 | ₩44,087 | +0.95% | 356.3만 |
|---|
| 2026.03.18 | ₩43,500 | ₩43,714 | ₩43,313 | ₩43,406 | -0.21% | 214.7만 |
|---|
| 2026.03.17 | ₩43,139 | ₩43,740 | ₩42,992 | ₩43,366 | +0.53% | 295.7만 |
|---|
| 2026.03.16 | ₩42,792 | ₩43,032 | ₩42,405 | ₩42,845 | +0.12% | 187만 |
|---|
| 2026.03.13 | ₩42,512 | ₩42,872 | ₩42,284 | ₩42,725 | +0.50% | 356.3만 |
|---|
| 2026.03.12 | ₩42,365 | ₩43,046 | ₩42,271 | ₩42,578 | +0.50% | 375.7만 |
|---|
| 2026.03.11 | ₩41,216 | ₩42,284 | ₩41,216 | ₩42,244 | +2.50% | 255.7만 |
|---|
| 2026.03.10 | ₩41,563 | ₩41,884 | ₩41,109 | ₩41,256 | -0.74% | 734.4만 |
|---|
| 2026.03.09 | ₩42,138 | ₩42,325 | ₩41,496 | ₩41,777 | -0.86% | 891만 |
|---|
| 2026.03.06 | ₩42,351 | ₩42,458 | ₩41,657 | ₩41,897 | -1.07% | 452.8만 |
|---|
| 2026.03.05 | ₩41,884 | ₩42,284 | ₩41,563 | ₩41,910 | +0.06% | 817.7만 |
|---|
| 2026.03.04 | ₩41,523 | ₩41,804 | ₩41,016 | ₩41,697 | +0.42% | 432.2만 |
|---|
| 2026.03.03 | ₩42,552 | ₩42,645 | ₩41,510 | ₩41,844 | -1.66% | 1127.8만 |
|---|
| 2026.03.02 | ₩42,752 | ₩42,792 | ₩41,657 | ₩42,244 | -1.19% | 1204.2만 |
|---|
| 2026.02.27 | ₩41,136 | ₩41,550 | ₩40,682 | ₩41,403 | +0.65% | 293.4만 |
|---|
| 2026.02.26 | ₩40,281 | ₩41,176 | ₩40,001 | ₩40,735 | +1.13% | 399.1만 |
|---|
| 2026.02.25 | ₩40,869 | ₩40,962 | ₩40,067 | ₩40,575 | -0.72% | 219.9만 |
|---|
| 2026.02.24 | ₩40,735 | ₩40,829 | ₩40,228 | ₩40,775 | +0.10% | 289.5만 |
|---|
| 2026.02.23 | ₩40,722 | ₩41,350 | ₩40,521 | ₩40,749 | +0.07% | 238.2만 |
|---|
| 2026.02.20 | ₩40,695 | ₩40,882 | ₩40,308 | ₩40,628 | -0.16% | 236.9만 |
|---|
| 2026.02.19 | ₩40,829 | ₩41,243 | ₩40,602 | ₩40,815 | -0.03% | 371.7만 |
|---|
| 2026.02.18 | ₩40,188 | ₩40,535 | ₩40,067 | ₩40,468 | +0.70% | 393만 |
|---|
| 2026.02.17 | ₩40,268 | ₩40,521 | ₩39,253 | ₩39,707 | -1.39% | 274.1만 |
|---|
| 2026.02.13 | ₩39,814 | ₩40,321 | ₩39,707 | ₩40,161 | +0.87% | 435.7만 |
|---|
| 2026.02.12 | ₩40,562 | ₩40,735 | ₩39,600 | ₩39,814 | -1.84% | 574.4만 |
|---|
| 2026.02.11 | ₩40,134 | ₩40,655 | ₩40,121 | ₩40,615 | +1.20% | 432.9만 |
|---|
| 2026.02.10 | ₩39,800 | ₩39,800 | ₩39,386 | ₩39,613 | -0.47% | 250.4만 |
|---|
| 2026.02.09 | ₩39,306 | ₩39,760 | ₩39,173 | ₩39,707 | +1.02% | 281.9만 |
|---|
| 2026.02.06 | ₩38,705 | ₩39,426 | ₩38,625 | ₩39,346 | +1.66% | 254.1만 |
|---|
| 2026.02.05 | ₩38,598 | ₩38,678 | ₩37,917 | ₩38,491 | -0.28% | 436.1만 |
|---|
| 2026.02.04 | ₩38,318 | ₩39,052 | ₩38,318 | ₩38,972 | +1.71% | 601.1만 |
|---|
| 2026.02.03 | ₩37,142 | ₩38,264 | ₩37,062 | ₩38,184 | +2.80% | 1268.6만 |
|---|
| 2026.02.02 | ₩37,062 | ₩37,396 | ₩36,835 | ₩37,049 | -0.04% | 580.9만 |
|---|
| 2026.01.30 | ₩37,329 | ₩37,824 | ₩36,942 | ₩37,770 | +1.18% | 846.5만 |
|---|
| 2026.01.29 | ₩37,797 | ₩38,264 | ₩37,383 | ₩37,436 | -0.95% | 815.8만 |
|---|
| 2026.01.28 | ₩36,996 | ₩37,102 | ₩36,675 | ₩37,022 | +0.07% | 496.7만 |
|---|
| 2026.01.27 | ₩36,515 | ₩36,849 | ₩36,395 | ₩36,795 | +0.77% | 224.9만 |
|---|
| 2026.01.26 | ₩36,849 | ₩36,862 | ₩36,248 | ₩36,421 | -1.16% | 445.4만 |
|---|
| 2026.01.23 | ₩36,648 | ₩36,942 | ₩36,341 | ₩36,395 | -0.69% | 401.3만 |
|---|
| 2026.01.22 | ₩36,061 | ₩36,301 | ₩35,927 | ₩36,221 | +0.44% | 583.5만 |
|---|
| 2026.01.21 | ₩35,767 | ₩36,341 | ₩35,767 | ₩36,154 | +1.08% | 653.6만 |
|---|
| 2026.01.20 | ₩35,580 | ₩35,753 | ₩35,179 | ₩35,259 | -0.90% | 435.2만 |
|---|
| 2026.01.16 | ₩35,246 | ₩35,420 | ₩35,179 | ₩35,353 | +0.30% | 336.6만 |
|---|
| 2026.01.15 | ₩35,206 | ₩35,553 | ₩34,952 | ₩35,259 | +0.15% | 831.1만 |
|---|
| 2026.01.14 | ₩34,952 | ₩35,967 | ₩34,912 | ₩35,553 | +1.72% | 1739.8만 |
|---|
| 2026.01.13 | ₩34,525 | ₩35,032 | ₩34,525 | ₩34,779 | +0.74% | 897.7만 |
|---|
| 2026.01.12 | ₩34,538 | ₩34,538 | ₩34,124 | ₩34,258 | -0.81% | 649.5만 |
|---|
| 2026.01.09 | ₩34,525 | ₩34,632 | ₩34,364 | ₩34,458 | -0.19% | 488.1만 |
|---|
| 2026.01.08 | ₩33,496 | ₩34,592 | ₩33,470 | ₩34,364 | +2.59% | 646.8만 |
|---|
| 2026.01.07 | ₩33,830 | ₩33,830 | ₩33,336 | ₩33,376 | -1.34% | 765.3만 |
|---|
| 2026.01.06 | ₩34,645 | ₩34,672 | ₩33,657 | ₩33,737 | -2.62% | 1182.2만 |
|---|
| 2026.01.05 | ₩34,912 | ₩34,952 | ₩33,763 | ₩34,592 | -0.92% | 1219.6만 |
|---|
| 2026.01.02 | ₩33,096 | ₩33,884 | ₩32,922 | ₩33,790 | +2.10% | 520.6만 |
|---|
| 2025.12.31 | ₩33,283 | ₩33,283 | ₩32,975 | ₩33,082 | -0.60% | 282.2만 |
|---|
| 2025.12.30 | ₩33,162 | ₩33,349 | ₩33,162 | ₩33,283 | +0.36% | 285.4만 |
|---|
| 2025.12.29 | ₩32,882 | ₩33,109 | ₩32,788 | ₩33,029 | +0.45% | 390.1만 |
|---|
| 2025.12.26 | ₩32,788 | ₩32,882 | ₩32,561 | ₩32,722 | -0.20% | 257.1만 |
|---|
| 2025.12.24 | ₩32,922 | ₩32,975 | ₩32,788 | ₩32,842 | -0.24% | 214만 |
|---|
| 2025.12.23 | ₩32,815 | ₩32,989 | ₩32,722 | ₩32,949 | +0.41% | 270.8만 |
|---|
| 2025.12.22 | ₩32,708 | ₩32,949 | ₩32,655 | ₩32,722 | +0.04% | 370.1만 |
|---|
| 2025.12.19 | ₩32,455 | ₩32,668 | ₩32,334 | ₩32,401 | -0.16% | 339.5만 |
|---|
| 2025.12.18 | ₩33,016 | ₩33,016 | ₩32,495 | ₩32,588 | -1.29% | 633.7만 |
|---|
| 2025.12.17 | ₩32,602 | ₩33,122 | ₩32,575 | ₩33,056 | +1.39% | 796.8만 |
|---|
| 2025.12.16 | ₩33,122 | ₩33,122 | ₩32,334 | ₩32,401 | -2.18% | 934.9만 |
|---|
| 2025.12.15 | ₩33,710 | ₩33,723 | ₩33,136 | ₩33,416 | -0.87% | 499.2만 |
|---|
| 2025.12.12 | ₩34,097 | ₩34,218 | ₩33,603 | ₩33,683 | -1.21% | 532만 |
|---|
| 2025.12.11 | ₩33,964 | ₩34,231 | ₩33,937 | ₩34,031 | +0.20% | 617.5만 |
|---|
| 2025.12.10 | ₩33,950 | ₩34,244 | ₩33,777 | ₩34,191 | +0.71% | 597.6만 |
|---|
| 2025.12.09 | ₩33,750 | ₩34,177 | ₩33,750 | ₩33,897 | +0.44% | 445.1만 |
|---|
| 2025.12.08 | ₩33,857 | ₩34,071 | ₩33,590 | ₩33,697 | -0.47% | 455만 |
|---|
| 2025.12.05 | ₩34,164 | ₩34,605 | ₩34,071 | ₩34,084 | -0.23% | 406만 |
|---|
| 2025.12.04 | ₩34,071 | ₩34,271 | ₩33,964 | ₩34,218 | +0.43% | 366.9만 |
|---|
| 2025.12.03 | ₩33,576 | ₩34,124 | ₩33,576 | ₩34,084 | +1.51% | 289.6만 |
|---|
| 2025.12.02 | ₩33,750 | ₩33,750 | ₩33,229 | ₩33,376 | -1.11% | 461.9만 |
|---|
| 2025.12.01 | ₩33,550 | ₩33,977 | ₩33,510 | ₩33,804 | +0.76% | 249.4만 |
|---|
| 2025.11.28 | ₩33,096 | ₩33,630 | ₩33,042 | ₩33,510 | +1.25% | 161.3만 |
|---|
| 2025.11.26 | ₩32,815 | ₩33,323 | ₩32,815 | ₩33,056 | +0.73% | 393.7만 |
|---|
| 2025.11.25 | ₩32,762 | ₩32,909 | ₩32,508 | ₩32,829 | +0.20% | 372만 |
|---|
| 2025.11.24 | ₩32,962 | ₩33,082 | ₩32,441 | ₩32,989 | +0.08% | 428만 |
|---|
| 2025.11.21 | ₩32,829 | ₩33,149 | ₩32,521 | ₩33,029 | +0.61% | 385만 |
|---|
| 2025.11.20 | ₩33,416 | ₩33,884 | ₩32,815 | ₩32,829 | -1.76% | 417.1만 |
|---|
| 2025.11.19 | ₩33,056 | ₩33,336 | ₩32,855 | ₩33,243 | +0.57% | 353.6만 |
|---|
| 2025.11.18 | ₩33,229 | ₩33,737 | ₩33,136 | ₩33,617 | +1.17% | 525.7만 |
|---|
| 2025.11.17 | ₩33,924 | ₩33,924 | ₩33,216 | ₩33,349 | -1.69% | 533.4만 |
|---|
| 2025.11.14 | ₩33,523 | ₩34,031 | ₩33,149 | ₩33,964 | +1.31% | 472.1만 |
|---|
| 2025.11.13 | ₩33,416 | ₩33,723 | ₩33,256 | ₩33,416 | 0.00% | 525.4만 |
|---|
| 2025.11.12 | ₩33,697 | ₩33,777 | ₩33,336 | ₩33,376 | -0.95% | 315만 |
|---|
| 2025.11.11 | ₩33,603 | ₩34,097 | ₩33,603 | ₩33,857 | +0.76% | 430.2만 |
|---|
| 2025.11.10 | ₩33,203 | ₩33,523 | ₩32,802 | ₩33,430 | +0.68% | 458.3만 |
|---|
| 2025.11.07 | ₩32,735 | ₩33,149 | ₩32,628 | ₩33,122 | +1.18% | 462.8만 |
|---|
| 2025.11.06 | ₩32,428 | ₩32,962 | ₩32,428 | ₩32,628 | +0.62% | 278.4만 |
|---|
| 2025.11.05 | ₩32,294 | ₩32,708 | ₩32,294 | ₩32,361 | +0.21% | 413.8만 |
|---|
| 2025.11.04 | ₩32,241 | ₩32,415 | ₩32,027 | ₩32,321 | +0.25% | 491.9만 |
|---|
| 2025.11.03 | ₩32,668 | ₩32,775 | ₩32,321 | ₩32,708 | +0.12% | 396만 |
|---|
| 2025.10.31 | ₩32,588 | ₩32,855 | ₩32,415 | ₩32,682 | +0.29% | 484만 |
|---|
| 2025.10.30 | ₩32,668 | ₩32,909 | ₩32,441 | ₩32,495 | -0.53% | 434.6만 |
|---|
| 2025.10.29 | ₩32,441 | ₩32,829 | ₩32,401 | ₩32,682 | +0.74% | 418.3만 |
|---|
| 2025.10.28 | ₩32,615 | ₩32,735 | ₩32,415 | ₩32,441 | -0.53% | 329.2만 |
|---|
| 2025.10.27 | ₩32,815 | ₩32,895 | ₩32,642 | ₩32,762 | -0.16% | 520.4만 |
|---|
| 2025.10.24 | ₩33,109 | ₩33,122 | ₩32,668 | ₩32,682 | -1.29% | 405.4만 |
|---|
| 2025.10.23 | ₩33,002 | ₩33,189 | ₩32,748 | ₩32,989 | -0.04% | 733.8만 |
|---|
| 2025.10.22 | ₩32,228 | ₩32,602 | ₩31,987 | ₩32,455 | +0.70% | 541만 |
|---|
| 2025.10.21 | ₩32,268 | ₩32,334 | ₩31,947 | ₩32,081 | -0.58% | 536.7만 |
|---|
| 2025.10.20 | ₩31,974 | ₩32,281 | ₩31,960 | ₩32,187 | +0.67% | 331.6만 |
|---|
| 2025.10.17 | ₩31,747 | ₩31,934 | ₩31,613 | ₩31,840 | +0.29% | 243만 |
|---|
| 2025.10.16 | ₩32,161 | ₩32,187 | ₩31,413 | ₩31,640 | -1.62% | 238.6만 |
|---|
| 2025.10.15 | ₩32,268 | ₩32,455 | ₩31,787 | ₩32,054 | -0.66% | 214.9만 |
|---|
| 2025.10.14 | ₩31,640 | ₩32,228 | ₩31,586 | ₩32,041 | +1.27% | 295.9만 |
|---|
| 2025.10.13 | ₩31,880 | ₩32,107 | ₩31,760 | ₩32,094 | +0.67% | 230.6만 |
|---|
| 2025.10.10 | ₩32,388 | ₩32,521 | ₩31,573 | ₩31,586 | -2.47% | 280.4만 |
|---|