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 | ₩47,844 | ₩48,540 | ₩47,804 | ₩47,924 | +0.17% | 120.9만 |
| 2026.10.08 | ₩47,470 | ₩48,219 | ₩47,416 | ₩48,058 | +1.24% | 194.1만 |
| 2026.10.07 | ₩47,229 | ₩47,537 | ₩46,493 | ₩46,747 | -1.02% | 84.7만 |
| 2026.10.06 | ₩46,520 | ₩47,242 | ₩46,440 | ₩47,015 | +1.06% | 82.3만 |
| 2026.10.05 | ₩46,212 | ₩47,082 | ₩45,771 | ₩46,828 | +1.33% | 83.4만 |
| 2026.10.02 | ₩45,624 | ₩46,400 | ₩45,624 | ₩46,333 | +1.55% | 108.2만 |
| 2026.10.01 | ₩45,156 | ₩46,239 | ₩45,035 | ₩46,226 | +2.37% | 199.1만 |
| 2026.09.30 | ₩45,610 | ₩45,784 | ₩45,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,343 |
| -0.59% |
| 174.6만 |
| 2026.09.29 | ₩45,075 | ₩45,517 | ₩44,955 | ₩45,330 | +0.56% | 156.4만 |
|---|
| 2026.09.28 | ₩46,239 | ₩46,239 | ₩45,584 | ₩45,758 | -1.04% | 192.9만 |
|---|
| 2026.09.25 | ₩45,677 | ₩45,931 | ₩45,450 | ₩45,758 | +0.18% | 155.7만 |
|---|
| 2026.09.24 | ₩46,440 | ₩46,747 | ₩46,038 | ₩46,186 | -0.55% | 185.4만 |
|---|
| 2026.09.23 | ₩45,865 | ₩46,426 | ₩45,798 | ₩46,012 | +0.32% | 161.5만 |
|---|
| 2026.09.22 | ₩45,557 | ₩46,306 | ₩45,316 | ₩45,610 | +0.12% | 163.8만 |
|---|
| 2026.09.21 | ₩46,654 | ₩47,028 | ₩46,052 | ₩46,092 | -1.20% | 126.3만 |
|---|
| 2026.09.18 | ₩47,296 | ₩47,483 | ₩47,095 | ₩47,202 | -0.20% | 98.1만 |
|---|
| 2026.09.17 | ₩47,028 | ₩47,697 | ₩47,015 | ₩47,657 | +1.34% | 58.2만 |
|---|
| 2026.09.16 | ₩48,259 | ₩48,272 | ₩47,122 | ₩47,389 | -1.80% | 123.4만 |
|---|
| 2026.09.15 | ₩47,991 | ₩48,941 | ₩47,991 | ₩48,834 | +1.76% | 191.9만 |
|---|
| 2026.09.14 | ₩48,901 | ₩48,901 | ₩47,550 | ₩47,751 | -2.35% | 149.6만 |
|---|
| 2026.09.11 | ₩48,085 | ₩48,687 | ₩47,965 | ₩48,286 | +0.42% | 69.9만 |
|---|
| 2026.09.10 | ₩48,954 | ₩48,954 | ₩47,724 | ₩48,152 | -1.64% | 73.4만 |
|---|
| 2026.09.09 | ₩48,513 | ₩48,780 | ₩48,152 | ₩48,379 | -0.28% | 84.5만 |
|---|
| 2026.09.08 | ₩48,018 | ₩48,326 | ₩47,644 | ₩47,978 | -0.08% | 80.7만 |
|---|
| 2026.09.04 | ₩47,603 | ₩47,697 | ₩47,055 | ₩47,537 | -0.14% | 90.8만 |
|---|
| 2026.09.03 | ₩48,326 | ₩48,593 | ₩47,924 | ₩47,951 | -0.77% | 93.2만 |
|---|
| 2026.09.02 | ₩47,791 | ₩48,500 | ₩47,697 | ₩48,299 | +1.06% | 105.1만 |
|---|
| 2026.09.01 | ₩48,018 | ₩48,138 | ₩47,510 | ₩48,085 | +0.14% | 104.3만 |
|---|
| 2026.08.31 | ₩47,296 | ₩47,737 | ₩46,801 | ₩47,416 | +0.25% | 86.5만 |
|---|
| 2026.08.28 | ₩46,306 | ₩46,533 | ₩46,092 | ₩46,453 | +0.32% | 65.9만 |
|---|
| 2026.08.27 | ₩46,172 | ₩46,560 | ₩45,677 | ₩46,266 | +0.20% | 65.6만 |
|---|
| 2026.08.26 | ₩45,610 | ₩46,707 | ₩45,544 | ₩46,293 | +1.50% | 69.1만 |
|---|
| 2026.08.25 | ₩46,199 | ₩46,560 | ₩46,065 | ₩46,105 | -0.20% | 105.6만 |
|---|
| 2026.08.24 | ₩46,948 | ₩47,229 | ₩46,400 | ₩46,841 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩47,363 | ₩47,684 | ₩47,015 | ₩47,242 | -0.25% | 71.7만 |
|---|
| 2026.08.20 | ₩47,577 | ₩47,924 | ₩47,229 | ₩47,282 | -0.62% | 90.2만 |
|---|
| 2026.08.19 | ₩47,323 | ₩47,563 | ₩46,988 | ₩47,109 | -0.45% | 100.6만 |
|---|
| 2026.08.18 | ₩47,002 | ₩47,202 | ₩46,774 | ₩47,135 | +0.28% | 123.4만 |
|---|
| 2026.08.17 | ₩46,186 | ₩46,520 | ₩45,905 | ₩46,466 | +0.61% | 101.7만 |
|---|
| 2026.08.14 | ₩45,477 | ₩46,132 | ₩45,423 | ₩45,972 | +1.09% | 98.9만 |
|---|
| 2026.08.13 | ₩44,982 | ₩45,383 | ₩44,754 | ₩45,330 | +0.77% | 112.7만 |
|---|
| 2026.08.12 | ₩44,982 | ₩45,437 | ₩44,821 | ₩45,330 | +0.77% | 107.6만 |
|---|
| 2026.08.11 | ₩44,634 | ₩45,383 | ₩44,634 | ₩45,236 | +1.35% | 80.3만 |
|---|
| 2026.08.10 | ₩43,256 | ₩44,754 | ₩43,243 | ₩44,741 | +3.43% | 131.5만 |
|---|
| 2026.08.07 | ₩42,815 | ₩43,163 | ₩42,454 | ₩42,735 | -0.19% | 102.3만 |
|---|
| 2026.08.06 | ₩43,363 | ₩43,444 | ₩42,802 | ₩43,203 | -0.37% | 165.8만 |
|---|
| 2026.08.05 | ₩43,644 | ₩43,711 | ₩42,507 | ₩42,521 | -2.57% | 114만 |
|---|
| 2026.08.04 | ₩42,949 | ₩43,618 | ₩42,467 | ₩43,470 | +1.21% | 161.5만 |
|---|
| 2026.08.03 | ₩43,457 | ₩44,019 | ₩43,189 | ₩43,644 | +0.43% | 113만 |
|---|
| 2026.07.31 | ₩43,698 | ₩44,313 | ₩43,283 | ₩44,206 | +1.16% | 166.5만 |
|---|
| 2026.07.30 | ₩43,149 | ₩43,845 | ₩43,056 | ₩43,751 | +1.39% | 144.2만 |
|---|
| 2026.07.29 | ₩43,725 | ₩43,939 | ₩43,283 | ₩43,444 | -0.64% | 217.7만 |
|---|
| 2026.07.28 | ₩43,310 | ₩43,510 | ₩42,440 | ₩42,654 | -1.51% | 144.1만 |
|---|
| 2026.07.27 | ₩43,430 | ₩43,952 | ₩43,203 | ₩43,310 | -0.28% | 157.3만 |
|---|
| 2026.07.24 | ₩44,179 | ₩44,915 | ₩44,153 | ₩44,273 | +0.21% | 102.5만 |
|---|
| 2026.07.23 | ₩44,714 | ₩44,955 | ₩44,139 | ₩44,233 | -1.08% | 188.7만 |
|---|
| 2026.07.22 | ₩44,046 | ₩44,286 | ₩43,872 | ₩44,072 | +0.06% | 83만 |
|---|
| 2026.07.21 | ₩43,216 | ₩43,551 | ₩42,975 | ₩43,551 | +0.77% | 102.9만 |
|---|
| 2026.07.20 | ₩42,735 | ₩43,323 | ₩42,614 | ₩43,016 | +0.66% | 101.2만 |
|---|
| 2026.07.17 | ₩42,909 | ₩43,069 | ₩42,507 | ₩42,828 | -0.19% | 127.9만 |
|---|
| 2026.07.16 | ₩42,066 | ₩42,521 | ₩42,039 | ₩42,307 | +0.57% | 93.8만 |
|---|
| 2026.07.15 | ₩42,333 | ₩42,374 | ₩41,424 | ₩41,972 | -0.85% | 140.4만 |
|---|
| 2026.07.14 | ₩42,414 | ₩42,534 | ₩41,852 | ₩42,333 | -0.19% | 106.2만 |
|---|
| 2026.07.13 | ₩41,464 | ₩42,307 | ₩41,464 | ₩42,146 | +1.65% | 131.1만 |
|---|
| 2026.07.10 | ₩40,969 | ₩41,023 | ₩40,407 | ₩40,929 | -0.10% | 94.6만 |
|---|
| 2026.07.09 | ₩41,049 | ₩41,170 | ₩40,688 | ₩40,728 | -0.78% | 120.4만 |
|---|
| 2026.07.08 | ₩41,130 | ₩41,598 | ₩40,795 | ₩41,304 | +0.42% | 261.4만 |
|---|
| 2026.07.07 | ₩39,805 | ₩40,742 | ₩39,805 | ₩40,621 | +2.05% | 134.3만 |
|---|
| 2026.07.06 | ₩39,484 | ₩39,832 | ₩39,431 | ₩39,511 | +0.07% | 114.9만 |
|---|
| 2026.07.02 | ₩39,578 | ₩39,939 | ₩39,364 | ₩39,618 | +0.10% | 195.6만 |
|---|
| 2026.07.01 | ₩39,444 | ₩39,739 | ₩39,177 | ₩39,297 | -0.37% | 94.6만 |
|---|
| 2026.06.30 | ₩39,832 | ₩40,180 | ₩39,511 | ₩39,538 | -0.74% | 245.1만 |
|---|
| 2026.06.29 | ₩40,060 | ₩40,314 | ₩39,739 | ₩39,805 | -0.63% | 157.8만 |
|---|
| 2026.06.26 | ₩39,979 | ₩40,180 | ₩39,832 | ₩40,006 | +0.07% | 160.9만 |
|---|
| 2026.06.25 | ₩39,458 | ₩40,287 | ₩39,324 | ₩40,153 | +1.76% | 147.2만 |
|---|
| 2026.06.24 | ₩39,779 | ₩39,886 | ₩39,284 | ₩39,698 | -0.20% | 183.4만 |
|---|
| 2026.06.23 | ₩40,153 | ₩40,514 | ₩39,979 | ₩40,421 | +0.67% | 181.3만 |
|---|
| 2026.06.22 | ₩39,832 | ₩40,207 | ₩39,498 | ₩40,167 | +0.84% | 109만 |
|---|
| 2026.06.18 | ₩39,953 | ₩39,979 | ₩39,270 | ₩39,672 | -0.70% | 206만 |
|---|
| 2026.06.17 | ₩40,942 | ₩41,090 | ₩40,501 | ₩40,608 | -0.82% | 260.5만 |
|---|
| 2026.06.16 | ₩40,862 | ₩41,197 | ₩40,822 | ₩41,063 | +0.49% | 229만 |
|---|
| 2026.06.15 | ₩40,983 | ₩41,611 | ₩40,916 | ₩41,263 | +0.69% | 299.3만 |
|---|
| 2026.06.12 | ₩42,106 | ₩43,136 | ₩42,039 | ₩42,708 | +1.43% | 229.9만 |
|---|
| 2026.06.11 | ₩43,591 | ₩43,698 | ₩42,347 | ₩42,374 | -2.79% | 273.3만 |
|---|
| 2026.06.10 | ₩42,909 | ₩43,711 | ₩42,828 | ₩43,176 | +0.62% | 178.7만 |
|---|
| 2026.06.09 | ₩43,123 | ₩43,123 | ₩42,079 | ₩42,521 | -1.40% | 288.4만 |
|---|
| 2026.06.08 | ₩43,056 | ₩43,684 | ₩43,056 | ₩43,256 | +0.47% | 85.3만 |
|---|
| 2026.06.05 | ₩43,591 | ₩43,604 | ₩42,695 | ₩42,735 | -1.96% | 144.3만 |
|---|
| 2026.06.04 | ₩43,310 | ₩43,805 | ₩43,163 | ₩43,658 | +0.80% | 128.7만 |
|---|
| 2026.06.03 | ₩43,283 | ₩44,046 | ₩43,123 | ₩43,577 | +0.68% | 111.2만 |
|---|
| 2026.06.02 | ₩42,440 | ₩43,256 | ₩42,400 | ₩43,096 | +1.54% | 129만 |
|---|
| 2026.06.01 | ₩42,293 | ₩42,935 | ₩42,293 | ₩42,588 | +0.70% | 201.6만 |
|---|
| 2026.05.29 | ₩42,079 | ₩42,186 | ₩41,598 | ₩41,839 | -0.57% | 161.2만 |
|---|
| 2026.05.28 | ₩42,708 | ₩42,802 | ₩42,093 | ₩42,280 | -1.00% | 351만 |
|---|
| 2026.05.27 | ₩42,427 | ₩42,708 | ₩41,986 | ₩42,320 | -0.25% | 149.9만 |
|---|
| 2026.05.26 | ₩43,805 | ₩44,313 | ₩43,056 | ₩43,069 | -1.68% | 169.8만 |
|---|
| 2026.05.22 | ₩43,898 | ₩44,313 | ₩43,805 | ₩44,219 | +0.73% | 160.2만 |
|---|
| 2026.05.21 | ₩44,968 | ₩45,089 | ₩43,698 | ₩44,032 | -2.08% | 190.9만 |
|---|
| 2026.05.20 | ₩45,396 | ₩45,918 | ₩44,447 | ₩44,527 | -1.92% | 266.6만 |
|---|
| 2026.05.19 | ₩45,249 | ₩45,717 | ₩44,888 | ₩45,570 | +0.71% | 136.6만 |
|---|
| 2026.05.18 | ₩44,139 | ₩45,223 | ₩43,818 | ₩45,102 | +2.18% | 182.8만 |
|---|
| 2026.05.15 | ₩43,711 | ₩44,313 | ₩43,631 | ₩44,313 | +1.38% | 125만 |
|---|
| 2026.05.14 | ₩42,935 | ₩43,430 | ₩42,935 | ₩43,363 | +1.00% | 117.4만 |
|---|
| 2026.05.13 | ₩42,975 | ₩43,096 | ₩42,561 | ₩43,016 | +0.09% | 106.7만 |
|---|
| 2026.05.12 | ₩43,069 | ₩43,203 | ₩42,708 | ₩43,042 | -0.06% | 165.5만 |
|---|
| 2026.05.11 | ₩42,106 | ₩42,775 | ₩42,066 | ₩42,735 | +1.49% | 140만 |
|---|
| 2026.05.08 | ₩41,852 | ₩42,053 | ₩41,531 | ₩41,665 | -0.45% | 162.3만 |
|---|
| 2026.05.07 | ₩41,946 | ₩42,026 | ₩41,290 | ₩41,892 | -0.13% | 258.3만 |
|---|
| 2026.05.06 | ₩42,962 | ₩43,350 | ₩42,454 | ₩42,721 | -0.56% | 291.2만 |
|---|
| 2026.05.05 | ₩44,286 | ₩44,701 | ₩44,086 | ₩44,474 | +0.42% | 139.5만 |
|---|
| 2026.05.04 | ₩43,965 | ₩44,554 | ₩43,591 | ₩44,474 | +1.16% | 229.4만 |
|---|
| 2026.05.01 | ₩44,153 | ₩44,487 | ₩43,537 | ₩44,032 | -0.27% | 229.9만 |
|---|
| 2026.04.30 | ₩43,631 | ₩44,714 | ₩43,350 | ₩44,581 | +2.18% | 150.1만 |
|---|
| 2026.04.29 | ₩43,684 | ₩44,206 | ₩43,484 | ₩44,206 | +1.19% | 304만 |
|---|
| 2026.04.28 | ₩43,283 | ₩43,417 | ₩42,975 | ₩43,230 | -0.12% | 190.5만 |
|---|
| 2026.04.27 | ₩42,775 | ₩43,136 | ₩42,414 | ₩42,574 | -0.47% | 242.4만 |
|---|
| 2026.04.24 | ₩42,494 | ₩42,574 | ₩42,039 | ₩42,534 | +0.09% | 184.8만 |
|---|
| 2026.04.23 | ₩42,467 | ₩42,748 | ₩42,280 | ₩42,614 | +0.35% | 378.2만 |
|---|
| 2026.04.22 | ₩42,106 | ₩42,414 | ₩42,026 | ₩42,293 | +0.44% | 178.9만 |
|---|
| 2026.04.21 | ₩41,290 | ₩41,798 | ₩41,090 | ₩41,758 | +1.13% | 260.9만 |
|---|
| 2026.04.20 | ₩41,130 | ₩41,571 | ₩40,916 | ₩41,156 | +0.07% | 164.6만 |
|---|
| 2026.04.17 | ₩40,702 | ₩41,170 | ₩39,953 | ₩41,049 | +0.85% | 500.9만 |
|---|
| 2026.04.16 | ₩41,691 | ₩42,481 | ₩41,691 | ₩42,333 | +1.54% | 142.6만 |
|---|
| 2026.04.15 | ₩41,491 | ₩41,972 | ₩41,290 | ₩41,665 | +0.42% | 168.4만 |
|---|
| 2026.04.14 | ₩42,226 | ₩42,240 | ₩41,437 | ₩41,732 | -1.17% | 232.2만 |
|---|
| 2026.04.13 | ₩43,016 | ₩43,149 | ₩42,320 | ₩42,681 | -0.78% | 288.4만 |
|---|
| 2026.04.10 | ₩42,588 | ₩42,895 | ₩42,146 | ₩42,561 | -0.06% | 184.4만 |
|---|
| 2026.04.09 | ₩43,363 | ₩44,032 | ₩42,628 | ₩42,788 | -1.33% | 466.4만 |
|---|
| 2026.04.08 | ₩42,307 | ₩43,403 | ₩41,932 | ₩43,337 | +2.43% | 438.2만 |
|---|
| 2026.04.07 | ₩44,567 | ₩45,249 | ₩44,567 | ₩44,861 | +0.66% | 256.2만 |
|---|
| 2026.04.06 | ₩44,059 | ₩44,500 | ₩43,925 | ₩44,500 | +1.00% | 144.5만 |
|---|
| 2026.04.02 | ₩44,861 | ₩45,356 | ₩43,979 | ₩44,193 | -1.49% | 345.6만 |
|---|
| 2026.04.01 | ₩44,407 | ₩45,089 | ₩43,457 | ₩43,872 | -1.20% | 957.5만 |
|---|
| 2026.03.31 | ₩46,145 | ₩46,667 | ₩44,647 | ₩45,503 | -1.39% | 784.4만 |
|---|
| 2026.03.30 | ₩46,921 | ₩47,162 | ₩45,891 | ₩46,025 | -1.91% | 427.3만 |
|---|
| 2026.03.27 | ₩45,798 | ₩46,667 | ₩45,610 | ₩46,533 | +1.61% | 443.2만 |
|---|
| 2026.03.26 | ₩45,223 | ₩46,038 | ₩45,142 | ₩45,784 | +1.24% | 222.2만 |
|---|
| 2026.03.25 | ₩44,848 | ₩45,343 | ₩44,848 | ₩45,089 | +0.54% | 293.3만 |
|---|
| 2026.03.24 | ₩44,514 | ₩45,731 | ₩44,460 | ₩45,276 | +1.71% | 485.4만 |
|---|
| 2026.03.23 | ₩43,176 | ₩44,514 | ₩42,949 | ₩44,340 | +2.70% | 575만 |
|---|
| 2026.03.20 | ₩44,046 | ₩44,581 | ₩43,832 | ₩43,872 | -0.39% | 519.5만 |
|---|
| 2026.03.19 | ₩43,738 | ₩44,474 | ₩43,564 | ₩44,153 | +0.95% | 356.3만 |
|---|
| 2026.03.18 | ₩43,564 | ₩43,778 | ₩43,377 | ₩43,470 | -0.21% | 214.7만 |
|---|
| 2026.03.17 | ₩43,203 | ₩43,805 | ₩43,056 | ₩43,430 | +0.53% | 295.7만 |
|---|
| 2026.03.16 | ₩42,855 | ₩43,096 | ₩42,467 | ₩42,909 | +0.12% | 187만 |
|---|
| 2026.03.13 | ₩42,574 | ₩42,935 | ₩42,347 | ₩42,788 | +0.50% | 356.3만 |
|---|
| 2026.03.12 | ₩42,427 | ₩43,109 | ₩42,333 | ₩42,641 | +0.50% | 375.7만 |
|---|
| 2026.03.11 | ₩41,277 | ₩42,347 | ₩41,277 | ₩42,307 | +2.50% | 255.7만 |
|---|
| 2026.03.10 | ₩41,625 | ₩41,946 | ₩41,170 | ₩41,317 | -0.74% | 734.4만 |
|---|
| 2026.03.09 | ₩42,200 | ₩42,387 | ₩41,558 | ₩41,839 | -0.86% | 891만 |
|---|
| 2026.03.06 | ₩42,414 | ₩42,521 | ₩41,718 | ₩41,959 | -1.07% | 452.8만 |
|---|
| 2026.03.05 | ₩41,946 | ₩42,347 | ₩41,625 | ₩41,972 | +0.06% | 817.7만 |
|---|
| 2026.03.04 | ₩41,584 | ₩41,865 | ₩41,076 | ₩41,758 | +0.42% | 432.2만 |
|---|
| 2026.03.03 | ₩42,614 | ₩42,708 | ₩41,571 | ₩41,905 | -1.66% | 1127.8만 |
|---|
| 2026.03.02 | ₩42,815 | ₩42,855 | ₩41,718 | ₩42,307 | -1.19% | 1204.2만 |
|---|
| 2026.02.27 | ₩41,197 | ₩41,611 | ₩40,742 | ₩41,464 | +0.65% | 293.4만 |
|---|
| 2026.02.26 | ₩40,341 | ₩41,237 | ₩40,060 | ₩40,795 | +1.13% | 399.1만 |
|---|
| 2026.02.25 | ₩40,929 | ₩41,023 | ₩40,127 | ₩40,635 | -0.72% | 219.9만 |
|---|
| 2026.02.24 | ₩40,795 | ₩40,889 | ₩40,287 | ₩40,835 | +0.10% | 289.5만 |
|---|
| 2026.02.23 | ₩40,782 | ₩41,411 | ₩40,581 | ₩40,809 | +0.07% | 238.2만 |
|---|
| 2026.02.20 | ₩40,755 | ₩40,942 | ₩40,367 | ₩40,688 | -0.16% | 236.9만 |
|---|
| 2026.02.19 | ₩40,889 | ₩41,304 | ₩40,662 | ₩40,876 | -0.03% | 371.7만 |
|---|
| 2026.02.18 | ₩40,247 | ₩40,595 | ₩40,127 | ₩40,528 | +0.70% | 393만 |
|---|
| 2026.02.17 | ₩40,327 | ₩40,581 | ₩39,311 | ₩39,765 | -1.39% | 274.1만 |
|---|
| 2026.02.13 | ₩39,872 | ₩40,381 | ₩39,765 | ₩40,220 | +0.87% | 435.7만 |
|---|
| 2026.02.12 | ₩40,621 | ₩40,795 | ₩39,658 | ₩39,872 | -1.84% | 574.4만 |
|---|
| 2026.02.11 | ₩40,193 | ₩40,715 | ₩40,180 | ₩40,675 | +1.20% | 432.9만 |
|---|
| 2026.02.10 | ₩39,859 | ₩39,859 | ₩39,444 | ₩39,672 | -0.47% | 250.4만 |
|---|
| 2026.02.09 | ₩39,364 | ₩39,819 | ₩39,230 | ₩39,765 | +1.02% | 281.9만 |
|---|
| 2026.02.06 | ₩38,762 | ₩39,484 | ₩38,682 | ₩39,404 | +1.66% | 254.1만 |
|---|
| 2026.02.05 | ₩38,655 | ₩38,735 | ₩37,973 | ₩38,548 | -0.28% | 436.1만 |
|---|
| 2026.02.04 | ₩38,374 | ₩39,110 | ₩38,374 | ₩39,030 | +1.71% | 601.1만 |
|---|
| 2026.02.03 | ₩37,197 | ₩38,321 | ₩37,117 | ₩38,241 | +2.80% | 1268.6만 |
|---|
| 2026.02.02 | ₩37,117 | ₩37,451 | ₩36,890 | ₩37,104 | -0.04% | 580.9만 |
|---|
| 2026.01.30 | ₩37,385 | ₩37,879 | ₩36,997 | ₩37,826 | +1.18% | 846.5만 |
|---|
| 2026.01.29 | ₩37,853 | ₩38,321 | ₩37,438 | ₩37,492 | -0.95% | 815.8만 |
|---|
| 2026.01.28 | ₩37,050 | ₩37,157 | ₩36,729 | ₩37,077 | +0.07% | 496.7만 |
|---|
| 2026.01.27 | ₩36,569 | ₩36,903 | ₩36,448 | ₩36,850 | +0.77% | 224.9만 |
|---|
| 2026.01.26 | ₩36,903 | ₩36,916 | ₩36,301 | ₩36,475 | -1.16% | 445.4만 |
|---|
| 2026.01.23 | ₩36,702 | ₩36,997 | ₩36,395 | ₩36,448 | -0.69% | 401.3만 |
|---|
| 2026.01.22 | ₩36,114 | ₩36,355 | ₩35,980 | ₩36,274 | +0.44% | 583.5만 |
|---|
| 2026.01.21 | ₩35,820 | ₩36,395 | ₩35,820 | ₩36,207 | +1.08% | 653.6만 |
|---|
| 2026.01.20 | ₩35,632 | ₩35,806 | ₩35,231 | ₩35,311 | -0.90% | 435.2만 |
|---|
| 2026.01.16 | ₩35,298 | ₩35,472 | ₩35,231 | ₩35,405 | +0.30% | 336.6만 |
|---|
| 2026.01.15 | ₩35,258 | ₩35,606 | ₩35,004 | ₩35,311 | +0.15% | 831.1만 |
|---|
| 2026.01.14 | ₩35,004 | ₩36,020 | ₩34,964 | ₩35,606 | +1.72% | 1739.8만 |
|---|
| 2026.01.13 | ₩34,576 | ₩35,084 | ₩34,576 | ₩34,830 | +0.74% | 897.7만 |
|---|
| 2026.01.12 | ₩34,589 | ₩34,589 | ₩34,174 | ₩34,308 | -0.81% | 649.5만 |
|---|
| 2026.01.09 | ₩34,576 | ₩34,683 | ₩34,415 | ₩34,509 | -0.19% | 488.1만 |
|---|
| 2026.01.08 | ₩33,546 | ₩34,643 | ₩33,519 | ₩34,415 | +2.59% | 646.8만 |
|---|
| 2026.01.07 | ₩33,880 | ₩33,880 | ₩33,385 | ₩33,425 | -1.34% | 765.3만 |
|---|
| 2026.01.06 | ₩34,696 | ₩34,723 | ₩33,706 | ₩33,787 | -2.62% | 1182.2만 |
|---|
| 2026.01.05 | ₩34,964 | ₩35,004 | ₩33,813 | ₩34,643 | -0.92% | 1219.6만 |
|---|
| 2026.01.02 | ₩33,144 | ₩33,934 | ₩32,971 | ₩33,840 | +2.10% | 520.6만 |
|---|
| 2025.12.31 | ₩33,332 | ₩33,332 | ₩33,024 | ₩33,131 | -0.60% | 282.2만 |
|---|
| 2025.12.30 | ₩33,211 | ₩33,399 | ₩33,211 | ₩33,332 | +0.36% | 285.4만 |
|---|
| 2025.12.29 | ₩32,930 | ₩33,158 | ₩32,837 | ₩33,078 | +0.45% | 390.1만 |
|---|
| 2025.12.26 | ₩32,837 | ₩32,930 | ₩32,609 | ₩32,770 | -0.20% | 257.1만 |
|---|
| 2025.12.24 | ₩32,971 | ₩33,024 | ₩32,837 | ₩32,890 | -0.24% | 214만 |
|---|
| 2025.12.23 | ₩32,864 | ₩33,037 | ₩32,770 | ₩32,997 | +0.41% | 270.8만 |
|---|
| 2025.12.22 | ₩32,757 | ₩32,997 | ₩32,703 | ₩32,770 | +0.04% | 370.1만 |
|---|
| 2025.12.19 | ₩32,502 | ₩32,716 | ₩32,382 | ₩32,449 | -0.16% | 339.5만 |
|---|
| 2025.12.18 | ₩33,064 | ₩33,064 | ₩32,543 | ₩32,636 | -1.29% | 633.7만 |
|---|
| 2025.12.17 | ₩32,650 | ₩33,171 | ₩32,623 | ₩33,104 | +1.39% | 796.8만 |
|---|
| 2025.12.16 | ₩33,171 | ₩33,171 | ₩32,382 | ₩32,449 | -2.18% | 934.9만 |
|---|
| 2025.12.15 | ₩33,760 | ₩33,773 | ₩33,185 | ₩33,466 | -0.87% | 499.2만 |
|---|
| 2025.12.12 | ₩34,148 | ₩34,268 | ₩33,653 | ₩33,733 | -1.21% | 532만 |
|---|
| 2025.12.11 | ₩34,014 | ₩34,281 | ₩33,987 | ₩34,081 | +0.20% | 617.5만 |
|---|
| 2025.12.10 | ₩34,001 | ₩34,295 | ₩33,827 | ₩34,241 | +0.71% | 597.6만 |
|---|
| 2025.12.09 | ₩33,800 | ₩34,228 | ₩33,800 | ₩33,947 | +0.44% | 445.1만 |
|---|
| 2025.12.08 | ₩33,907 | ₩34,121 | ₩33,639 | ₩33,746 | -0.47% | 455만 |
|---|
| 2025.12.05 | ₩34,215 | ₩34,656 | ₩34,121 | ₩34,134 | -0.23% | 406만 |
|---|
| 2025.12.04 | ₩34,121 | ₩34,322 | ₩34,014 | ₩34,268 | +0.43% | 366.9만 |
|---|
| 2025.12.03 | ₩33,626 | ₩34,174 | ₩33,626 | ₩34,134 | +1.51% | 289.6만 |
|---|
| 2025.12.02 | ₩33,800 | ₩33,800 | ₩33,278 | ₩33,425 | -1.11% | 461.9만 |
|---|
| 2025.12.01 | ₩33,599 | ₩34,027 | ₩33,559 | ₩33,853 | +0.76% | 249.4만 |
|---|
| 2025.11.28 | ₩33,144 | ₩33,680 | ₩33,091 | ₩33,559 | +1.25% | 161.3만 |
|---|
| 2025.11.26 | ₩32,864 | ₩33,372 | ₩32,864 | ₩33,104 | +0.73% | 393.7만 |
|---|
| 2025.11.25 | ₩32,810 | ₩32,957 | ₩32,556 | ₩32,877 | +0.20% | 372만 |
|---|
| 2025.11.24 | ₩33,011 | ₩33,131 | ₩32,489 | ₩33,037 | +0.08% | 428만 |
|---|
| 2025.11.21 | ₩32,877 | ₩33,198 | ₩32,569 | ₩33,078 | +0.61% | 385만 |
|---|
| 2025.11.20 | ₩33,466 | ₩33,934 | ₩32,864 | ₩32,877 | -1.76% | 417.1만 |
|---|
| 2025.11.19 | ₩33,104 | ₩33,385 | ₩32,904 | ₩33,292 | +0.57% | 353.6만 |
|---|
| 2025.11.18 | ₩33,278 | ₩33,787 | ₩33,185 | ₩33,666 | +1.17% | 525.7만 |
|---|
| 2025.11.17 | ₩33,974 | ₩33,974 | ₩33,265 | ₩33,399 | -1.69% | 533.4만 |
|---|
| 2025.11.14 | ₩33,573 | ₩34,081 | ₩33,198 | ₩34,014 | +1.31% | 472.1만 |
|---|
| 2025.11.13 | ₩33,466 | ₩33,773 | ₩33,305 | ₩33,466 | 0.00% | 525.4만 |
|---|
| 2025.11.12 | ₩33,746 | ₩33,827 | ₩33,385 | ₩33,425 | -0.95% | 315만 |
|---|
| 2025.11.11 | ₩33,653 | ₩34,148 | ₩33,653 | ₩33,907 | +0.76% | 430.2만 |
|---|
| 2025.11.10 | ₩33,251 | ₩33,573 | ₩32,850 | ₩33,479 | +0.68% | 458.3만 |
|---|
| 2025.11.07 | ₩32,783 | ₩33,198 | ₩32,676 | ₩33,171 | +1.18% | 462.8만 |
|---|
| 2025.11.06 | ₩32,476 | ₩33,011 | ₩32,476 | ₩32,676 | +0.62% | 278.4만 |
|---|
| 2025.11.05 | ₩32,342 | ₩32,757 | ₩32,342 | ₩32,409 | +0.21% | 413.8만 |
|---|
| 2025.11.04 | ₩32,288 | ₩32,462 | ₩32,074 | ₩32,369 | +0.25% | 491.9만 |
|---|
| 2025.11.03 | ₩32,716 | ₩32,823 | ₩32,369 | ₩32,757 | +0.12% | 396만 |
|---|
| 2025.10.31 | ₩32,636 | ₩32,904 | ₩32,462 | ₩32,730 | +0.29% | 484만 |
|---|
| 2025.10.30 | ₩32,716 | ₩32,957 | ₩32,489 | ₩32,543 | -0.53% | 434.6만 |
|---|
| 2025.10.29 | ₩32,489 | ₩32,877 | ₩32,449 | ₩32,730 | +0.74% | 418.3만 |
|---|
| 2025.10.28 | ₩32,663 | ₩32,783 | ₩32,462 | ₩32,489 | -0.53% | 329.2만 |
|---|
| 2025.10.27 | ₩32,864 | ₩32,944 | ₩32,690 | ₩32,810 | -0.16% | 520.4만 |
|---|
| 2025.10.24 | ₩33,158 | ₩33,171 | ₩32,716 | ₩32,730 | -1.29% | 405.4만 |
|---|
| 2025.10.23 | ₩33,051 | ₩33,238 | ₩32,797 | ₩33,037 | -0.04% | 733.8만 |
|---|
| 2025.10.22 | ₩32,275 | ₩32,650 | ₩32,034 | ₩32,502 | +0.70% | 541만 |
|---|
| 2025.10.21 | ₩32,315 | ₩32,382 | ₩31,994 | ₩32,128 | -0.58% | 536.7만 |
|---|
| 2025.10.20 | ₩32,021 | ₩32,329 | ₩32,008 | ₩32,235 | +0.67% | 331.6만 |
|---|
| 2025.10.17 | ₩31,794 | ₩31,981 | ₩31,660 | ₩31,887 | +0.29% | 243만 |
|---|
| 2025.10.16 | ₩32,208 | ₩32,235 | ₩31,459 | ₩31,687 | -1.62% | 238.6만 |
|---|
| 2025.10.15 | ₩32,315 | ₩32,502 | ₩31,834 | ₩32,101 | -0.66% | 214.9만 |
|---|
| 2025.10.14 | ₩31,687 | ₩32,275 | ₩31,633 | ₩32,088 | +1.27% | 295.9만 |
|---|
| 2025.10.13 | ₩31,927 | ₩32,155 | ₩31,807 | ₩32,141 | +0.67% | 230.6만 |
|---|
| 2025.10.10 | ₩32,436 | ₩32,569 | ₩31,620 | ₩31,633 | -2.47% | 280.4만 |
|---|