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 | ₩47,806 | ₩48,501 | ₩47,766 | ₩47,886 | +0.17% | 120.9만 |
| 2026.10.08 | ₩47,432 | ₩48,180 | ₩47,378 | ₩48,020 | +1.24% | 194.1만 |
| 2026.10.07 | ₩47,191 | ₩47,499 | ₩46,456 | ₩46,710 | -1.02% | 84.7만 |
| 2026.10.06 | ₩46,483 | ₩47,204 | ₩46,403 | ₩46,977 | +1.06% | 82.3만 |
| 2026.10.05 | ₩46,175 | ₩47,044 | ₩45,734 | ₩46,790 | +1.33% | 83.4만 |
| 2026.10.02 | ₩45,587 | ₩46,362 | ₩45,587 | ₩46,296 | +1.55% | 108.2만 |
| 2026.10.01 | ₩45,120 | ₩46,202 | ₩44,999 | ₩46,189 | +2.37% | 199.1만 |
| 2026.09.30 | ₩45,574 | ₩45,748 | ₩45,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,307 |
| -0.59% |
| 174.6만 |
| 2026.09.29 | ₩45,039 | ₩45,480 | ₩44,919 | ₩45,293 | +0.56% | 156.4만 |
|---|
| 2026.09.28 | ₩46,202 | ₩46,202 | ₩45,547 | ₩45,721 | -1.04% | 192.9만 |
|---|
| 2026.09.25 | ₩45,641 | ₩45,895 | ₩45,414 | ₩45,721 | +0.18% | 155.7만 |
|---|
| 2026.09.24 | ₩46,403 | ₩46,710 | ₩46,002 | ₩46,149 | -0.55% | 185.4만 |
|---|
| 2026.09.23 | ₩45,828 | ₩46,389 | ₩45,761 | ₩45,975 | +0.32% | 161.5만 |
|---|
| 2026.09.22 | ₩45,521 | ₩46,269 | ₩45,280 | ₩45,574 | +0.12% | 163.8만 |
|---|
| 2026.09.21 | ₩46,616 | ₩46,991 | ₩46,015 | ₩46,055 | -1.20% | 126.3만 |
|---|
| 2026.09.18 | ₩47,258 | ₩47,445 | ₩47,057 | ₩47,164 | -0.20% | 98.1만 |
|---|
| 2026.09.17 | ₩46,991 | ₩47,659 | ₩46,977 | ₩47,619 | +1.34% | 58.2만 |
|---|
| 2026.09.16 | ₩48,220 | ₩48,234 | ₩47,084 | ₩47,351 | -1.80% | 123.4만 |
|---|
| 2026.09.15 | ₩47,953 | ₩48,902 | ₩47,953 | ₩48,795 | +1.76% | 191.9만 |
|---|
| 2026.09.14 | ₩48,862 | ₩48,862 | ₩47,512 | ₩47,712 | -2.35% | 149.6만 |
|---|
| 2026.09.11 | ₩48,046 | ₩48,648 | ₩47,926 | ₩48,247 | +0.42% | 69.9만 |
|---|
| 2026.09.10 | ₩48,915 | ₩48,915 | ₩47,686 | ₩48,113 | -1.64% | 73.4만 |
|---|
| 2026.09.09 | ₩48,474 | ₩48,741 | ₩48,113 | ₩48,340 | -0.28% | 84.5만 |
|---|
| 2026.09.08 | ₩47,980 | ₩48,287 | ₩47,605 | ₩47,940 | -0.08% | 80.7만 |
|---|
| 2026.09.04 | ₩47,565 | ₩47,659 | ₩47,017 | ₩47,499 | -0.14% | 90.8만 |
|---|
| 2026.09.03 | ₩48,287 | ₩48,554 | ₩47,886 | ₩47,913 | -0.77% | 93.2만 |
|---|
| 2026.09.02 | ₩47,752 | ₩48,461 | ₩47,659 | ₩48,260 | +1.06% | 105.1만 |
|---|
| 2026.09.01 | ₩47,980 | ₩48,100 | ₩47,472 | ₩48,046 | +0.14% | 104.3만 |
|---|
| 2026.08.31 | ₩47,258 | ₩47,699 | ₩46,763 | ₩47,378 | +0.25% | 86.5만 |
|---|
| 2026.08.28 | ₩46,269 | ₩46,496 | ₩46,055 | ₩46,416 | +0.32% | 65.9만 |
|---|
| 2026.08.27 | ₩46,135 | ₩46,523 | ₩45,641 | ₩46,229 | +0.20% | 65.6만 |
|---|
| 2026.08.26 | ₩45,574 | ₩46,670 | ₩45,507 | ₩46,256 | +1.50% | 69.1만 |
|---|
| 2026.08.25 | ₩46,162 | ₩46,523 | ₩46,028 | ₩46,068 | -0.20% | 105.6만 |
|---|
| 2026.08.24 | ₩46,910 | ₩47,191 | ₩46,362 | ₩46,804 | -0.23% | 76.2만 |
|---|
| 2026.08.21 | ₩47,325 | ₩47,646 | ₩46,977 | ₩47,204 | -0.25% | 71.7만 |
|---|
| 2026.08.20 | ₩47,539 | ₩47,886 | ₩47,191 | ₩47,245 | -0.62% | 90.2만 |
|---|
| 2026.08.19 | ₩47,285 | ₩47,525 | ₩46,951 | ₩47,071 | -0.45% | 100.6만 |
|---|
| 2026.08.18 | ₩46,964 | ₩47,164 | ₩46,737 | ₩47,098 | +0.28% | 123.4만 |
|---|
| 2026.08.17 | ₩46,149 | ₩46,483 | ₩45,868 | ₩46,429 | +0.61% | 101.7만 |
|---|
| 2026.08.14 | ₩45,440 | ₩46,095 | ₩45,387 | ₩45,935 | +1.09% | 98.9만 |
|---|
| 2026.08.13 | ₩44,946 | ₩45,347 | ₩44,719 | ₩45,293 | +0.77% | 112.7만 |
|---|
| 2026.08.12 | ₩44,946 | ₩45,400 | ₩44,785 | ₩45,293 | +0.77% | 107.6만 |
|---|
| 2026.08.11 | ₩44,598 | ₩45,347 | ₩44,598 | ₩45,200 | +1.35% | 80.3만 |
|---|
| 2026.08.10 | ₩43,222 | ₩44,719 | ₩43,208 | ₩44,705 | +3.43% | 131.5만 |
|---|
| 2026.08.07 | ₩42,781 | ₩43,128 | ₩42,420 | ₩42,701 | -0.19% | 102.3만 |
|---|
| 2026.08.06 | ₩43,329 | ₩43,409 | ₩42,767 | ₩43,168 | -0.37% | 165.8만 |
|---|
| 2026.08.05 | ₩43,609 | ₩43,676 | ₩42,473 | ₩42,487 | -2.57% | 114만 |
|---|
| 2026.08.04 | ₩42,914 | ₩43,583 | ₩42,433 | ₩43,436 | +1.21% | 161.5만 |
|---|
| 2026.08.03 | ₩43,422 | ₩43,984 | ₩43,155 | ₩43,609 | +0.43% | 113만 |
|---|
| 2026.07.31 | ₩43,663 | ₩44,278 | ₩43,248 | ₩44,171 | +1.16% | 166.5만 |
|---|
| 2026.07.30 | ₩43,115 | ₩43,810 | ₩43,021 | ₩43,716 | +1.39% | 144.2만 |
|---|
| 2026.07.29 | ₩43,690 | ₩43,903 | ₩43,248 | ₩43,409 | -0.64% | 217.7만 |
|---|
| 2026.07.28 | ₩43,275 | ₩43,476 | ₩42,407 | ₩42,620 | -1.51% | 144.1만 |
|---|
| 2026.07.27 | ₩43,396 | ₩43,917 | ₩43,168 | ₩43,275 | -0.28% | 157.3만 |
|---|
| 2026.07.24 | ₩44,144 | ₩44,879 | ₩44,117 | ₩44,237 | +0.21% | 102.5만 |
|---|
| 2026.07.23 | ₩44,679 | ₩44,919 | ₩44,104 | ₩44,197 | -1.08% | 188.7만 |
|---|
| 2026.07.22 | ₩44,010 | ₩44,251 | ₩43,837 | ₩44,037 | +0.06% | 83만 |
|---|
| 2026.07.21 | ₩43,182 | ₩43,516 | ₩42,941 | ₩43,516 | +0.77% | 102.9만 |
|---|
| 2026.07.20 | ₩42,701 | ₩43,289 | ₩42,580 | ₩42,981 | +0.66% | 101.2만 |
|---|
| 2026.07.17 | ₩42,874 | ₩43,035 | ₩42,473 | ₩42,794 | -0.19% | 127.9만 |
|---|
| 2026.07.16 | ₩42,032 | ₩42,487 | ₩42,006 | ₩42,273 | +0.57% | 93.8만 |
|---|
| 2026.07.15 | ₩42,300 | ₩42,340 | ₩41,391 | ₩41,939 | -0.85% | 140.4만 |
|---|
| 2026.07.14 | ₩42,380 | ₩42,500 | ₩41,818 | ₩42,300 | -0.19% | 106.2만 |
|---|
| 2026.07.13 | ₩41,431 | ₩42,273 | ₩41,431 | ₩42,112 | +1.65% | 131.1만 |
|---|
| 2026.07.10 | ₩40,936 | ₩40,990 | ₩40,375 | ₩40,896 | -0.10% | 94.6만 |
|---|
| 2026.07.09 | ₩41,017 | ₩41,137 | ₩40,656 | ₩40,696 | -0.78% | 120.4만 |
|---|
| 2026.07.08 | ₩41,097 | ₩41,565 | ₩40,763 | ₩41,271 | +0.42% | 261.4만 |
|---|
| 2026.07.07 | ₩39,774 | ₩40,709 | ₩39,774 | ₩40,589 | +2.05% | 134.3만 |
|---|
| 2026.07.06 | ₩39,453 | ₩39,800 | ₩39,399 | ₩39,480 | +0.07% | 114.9만 |
|---|
| 2026.07.02 | ₩39,546 | ₩39,907 | ₩39,333 | ₩39,587 | +0.10% | 195.6만 |
|---|
| 2026.07.01 | ₩39,413 | ₩39,707 | ₩39,146 | ₩39,266 | -0.37% | 94.6만 |
|---|
| 2026.06.30 | ₩39,800 | ₩40,148 | ₩39,480 | ₩39,506 | -0.74% | 245.1만 |
|---|
| 2026.06.29 | ₩40,028 | ₩40,282 | ₩39,707 | ₩39,774 | -0.63% | 157.8만 |
|---|
| 2026.06.26 | ₩39,947 | ₩40,148 | ₩39,800 | ₩39,974 | +0.07% | 160.9만 |
|---|
| 2026.06.25 | ₩39,426 | ₩40,255 | ₩39,293 | ₩40,121 | +1.76% | 147.2만 |
|---|
| 2026.06.24 | ₩39,747 | ₩39,854 | ₩39,252 | ₩39,667 | -0.20% | 183.4만 |
|---|
| 2026.06.23 | ₩40,121 | ₩40,482 | ₩39,947 | ₩40,388 | +0.67% | 181.3만 |
|---|
| 2026.06.22 | ₩39,800 | ₩40,175 | ₩39,466 | ₩40,134 | +0.84% | 109만 |
|---|
| 2026.06.18 | ₩39,921 | ₩39,947 | ₩39,239 | ₩39,640 | -0.70% | 206만 |
|---|
| 2026.06.17 | ₩40,910 | ₩41,057 | ₩40,469 | ₩40,576 | -0.82% | 260.5만 |
|---|
| 2026.06.16 | ₩40,829 | ₩41,164 | ₩40,789 | ₩41,030 | +0.49% | 229만 |
|---|
| 2026.06.15 | ₩40,950 | ₩41,578 | ₩40,883 | ₩41,230 | +0.69% | 299.3만 |
|---|
| 2026.06.12 | ₩42,072 | ₩43,101 | ₩42,006 | ₩42,674 | +1.43% | 229.9만 |
|---|
| 2026.06.11 | ₩43,556 | ₩43,663 | ₩42,313 | ₩42,340 | -2.79% | 273.3만 |
|---|
| 2026.06.10 | ₩42,874 | ₩43,676 | ₩42,794 | ₩43,142 | +0.62% | 178.7만 |
|---|
| 2026.06.09 | ₩43,088 | ₩43,088 | ₩42,046 | ₩42,487 | -1.40% | 288.4만 |
|---|
| 2026.06.08 | ₩43,021 | ₩43,649 | ₩43,021 | ₩43,222 | +0.47% | 85.3만 |
|---|
| 2026.06.05 | ₩43,556 | ₩43,569 | ₩42,660 | ₩42,701 | -1.96% | 144.3만 |
|---|
| 2026.06.04 | ₩43,275 | ₩43,770 | ₩43,128 | ₩43,623 | +0.80% | 128.7만 |
|---|
| 2026.06.03 | ₩43,248 | ₩44,010 | ₩43,088 | ₩43,543 | +0.68% | 111.2만 |
|---|
| 2026.06.02 | ₩42,407 | ₩43,222 | ₩42,366 | ₩43,061 | +1.54% | 129만 |
|---|
| 2026.06.01 | ₩42,259 | ₩42,901 | ₩42,259 | ₩42,554 | +0.70% | 201.6만 |
|---|
| 2026.05.29 | ₩42,046 | ₩42,153 | ₩41,565 | ₩41,805 | -0.57% | 161.2만 |
|---|
| 2026.05.28 | ₩42,674 | ₩42,767 | ₩42,059 | ₩42,246 | -1.00% | 351만 |
|---|
| 2026.05.27 | ₩42,393 | ₩42,674 | ₩41,952 | ₩42,286 | -0.25% | 149.9만 |
|---|
| 2026.05.26 | ₩43,770 | ₩44,278 | ₩43,021 | ₩43,035 | -1.68% | 169.8만 |
|---|
| 2026.05.22 | ₩43,863 | ₩44,278 | ₩43,770 | ₩44,184 | +0.73% | 160.2만 |
|---|
| 2026.05.21 | ₩44,932 | ₩45,053 | ₩43,663 | ₩43,997 | -2.08% | 190.9만 |
|---|
| 2026.05.20 | ₩45,360 | ₩45,881 | ₩44,411 | ₩44,491 | -1.92% | 266.6만 |
|---|
| 2026.05.19 | ₩45,213 | ₩45,681 | ₩44,852 | ₩45,534 | +0.71% | 136.6만 |
|---|
| 2026.05.18 | ₩44,104 | ₩45,186 | ₩43,783 | ₩45,066 | +2.18% | 182.8만 |
|---|
| 2026.05.15 | ₩43,676 | ₩44,278 | ₩43,596 | ₩44,278 | +1.38% | 125만 |
|---|
| 2026.05.14 | ₩42,901 | ₩43,396 | ₩42,901 | ₩43,329 | +1.00% | 117.4만 |
|---|
| 2026.05.13 | ₩42,941 | ₩43,061 | ₩42,527 | ₩42,981 | +0.09% | 106.7만 |
|---|
| 2026.05.12 | ₩43,035 | ₩43,168 | ₩42,674 | ₩43,008 | -0.06% | 165.5만 |
|---|
| 2026.05.11 | ₩42,072 | ₩42,741 | ₩42,032 | ₩42,701 | +1.49% | 140만 |
|---|
| 2026.05.08 | ₩41,818 | ₩42,019 | ₩41,498 | ₩41,631 | -0.45% | 162.3만 |
|---|
| 2026.05.07 | ₩41,912 | ₩41,992 | ₩41,257 | ₩41,859 | -0.13% | 258.3만 |
|---|
| 2026.05.06 | ₩42,928 | ₩43,315 | ₩42,420 | ₩42,687 | -0.56% | 291.2만 |
|---|
| 2026.05.05 | ₩44,251 | ₩44,665 | ₩44,050 | ₩44,438 | +0.42% | 139.5만 |
|---|
| 2026.05.04 | ₩43,930 | ₩44,518 | ₩43,556 | ₩44,438 | +1.16% | 229.4만 |
|---|
| 2026.05.01 | ₩44,117 | ₩44,451 | ₩43,502 | ₩43,997 | -0.27% | 229.9만 |
|---|
| 2026.04.30 | ₩43,596 | ₩44,679 | ₩43,315 | ₩44,545 | +2.18% | 150.1만 |
|---|
| 2026.04.29 | ₩43,649 | ₩44,171 | ₩43,449 | ₩44,171 | +1.19% | 304만 |
|---|
| 2026.04.28 | ₩43,248 | ₩43,382 | ₩42,941 | ₩43,195 | -0.12% | 190.5만 |
|---|
| 2026.04.27 | ₩42,741 | ₩43,101 | ₩42,380 | ₩42,540 | -0.47% | 242.4만 |
|---|
| 2026.04.24 | ₩42,460 | ₩42,540 | ₩42,006 | ₩42,500 | +0.09% | 184.8만 |
|---|
| 2026.04.23 | ₩42,433 | ₩42,714 | ₩42,246 | ₩42,580 | +0.35% | 378.2만 |
|---|
| 2026.04.22 | ₩42,072 | ₩42,380 | ₩41,992 | ₩42,259 | +0.44% | 178.9만 |
|---|
| 2026.04.21 | ₩41,257 | ₩41,765 | ₩41,057 | ₩41,725 | +1.13% | 260.9만 |
|---|
| 2026.04.20 | ₩41,097 | ₩41,538 | ₩40,883 | ₩41,123 | +0.07% | 164.6만 |
|---|
| 2026.04.17 | ₩40,669 | ₩41,137 | ₩39,921 | ₩41,017 | +0.85% | 500.9만 |
|---|
| 2026.04.16 | ₩41,658 | ₩42,447 | ₩41,658 | ₩42,300 | +1.54% | 142.6만 |
|---|
| 2026.04.15 | ₩41,458 | ₩41,939 | ₩41,257 | ₩41,631 | +0.42% | 168.4만 |
|---|
| 2026.04.14 | ₩42,193 | ₩42,206 | ₩41,404 | ₩41,698 | -1.17% | 232.2만 |
|---|
| 2026.04.13 | ₩42,981 | ₩43,115 | ₩42,286 | ₩42,647 | -0.78% | 288.4만 |
|---|
| 2026.04.10 | ₩42,554 | ₩42,861 | ₩42,112 | ₩42,527 | -0.06% | 184.4만 |
|---|
| 2026.04.09 | ₩43,329 | ₩43,997 | ₩42,594 | ₩42,754 | -1.33% | 466.4만 |
|---|
| 2026.04.08 | ₩42,273 | ₩43,369 | ₩41,899 | ₩43,302 | +2.43% | 438.2만 |
|---|
| 2026.04.07 | ₩44,532 | ₩45,213 | ₩44,532 | ₩44,826 | +0.66% | 256.2만 |
|---|
| 2026.04.06 | ₩44,024 | ₩44,465 | ₩43,890 | ₩44,465 | +1.00% | 144.5만 |
|---|
| 2026.04.02 | ₩44,826 | ₩45,320 | ₩43,943 | ₩44,157 | -1.49% | 345.6만 |
|---|
| 2026.04.01 | ₩44,371 | ₩45,053 | ₩43,422 | ₩43,837 | -1.20% | 957.5만 |
|---|
| 2026.03.31 | ₩46,109 | ₩46,630 | ₩44,612 | ₩45,467 | -1.39% | 784.4만 |
|---|
| 2026.03.30 | ₩46,884 | ₩47,124 | ₩45,855 | ₩45,988 | -1.91% | 427.3만 |
|---|
| 2026.03.27 | ₩45,761 | ₩46,630 | ₩45,574 | ₩46,496 | +1.61% | 443.2만 |
|---|
| 2026.03.26 | ₩45,186 | ₩46,002 | ₩45,106 | ₩45,748 | +1.24% | 222.2만 |
|---|
| 2026.03.25 | ₩44,812 | ₩45,307 | ₩44,812 | ₩45,053 | +0.54% | 293.3만 |
|---|
| 2026.03.24 | ₩44,478 | ₩45,694 | ₩44,425 | ₩45,240 | +1.71% | 485.4만 |
|---|
| 2026.03.23 | ₩43,142 | ₩44,478 | ₩42,914 | ₩44,304 | +2.70% | 575만 |
|---|
| 2026.03.20 | ₩44,010 | ₩44,545 | ₩43,796 | ₩43,837 | -0.39% | 519.5만 |
|---|
| 2026.03.19 | ₩43,703 | ₩44,438 | ₩43,529 | ₩44,117 | +0.95% | 356.3만 |
|---|
| 2026.03.18 | ₩43,529 | ₩43,743 | ₩43,342 | ₩43,436 | -0.21% | 214.7만 |
|---|
| 2026.03.17 | ₩43,168 | ₩43,770 | ₩43,021 | ₩43,396 | +0.53% | 295.7만 |
|---|
| 2026.03.16 | ₩42,821 | ₩43,061 | ₩42,433 | ₩42,874 | +0.12% | 187만 |
|---|
| 2026.03.13 | ₩42,540 | ₩42,901 | ₩42,313 | ₩42,754 | +0.50% | 356.3만 |
|---|
| 2026.03.12 | ₩42,393 | ₩43,075 | ₩42,300 | ₩42,607 | +0.50% | 375.7만 |
|---|
| 2026.03.11 | ₩41,244 | ₩42,313 | ₩41,244 | ₩42,273 | +2.50% | 255.7만 |
|---|
| 2026.03.10 | ₩41,591 | ₩41,912 | ₩41,137 | ₩41,284 | -0.74% | 734.4만 |
|---|
| 2026.03.09 | ₩42,166 | ₩42,353 | ₩41,524 | ₩41,805 | -0.86% | 891만 |
|---|
| 2026.03.06 | ₩42,380 | ₩42,487 | ₩41,685 | ₩41,925 | -1.07% | 452.8만 |
|---|
| 2026.03.05 | ₩41,912 | ₩42,313 | ₩41,591 | ₩41,939 | +0.06% | 817.7만 |
|---|
| 2026.03.04 | ₩41,551 | ₩41,832 | ₩41,043 | ₩41,725 | +0.42% | 432.2만 |
|---|
| 2026.03.03 | ₩42,580 | ₩42,674 | ₩41,538 | ₩41,872 | -1.66% | 1127.8만 |
|---|
| 2026.03.02 | ₩42,781 | ₩42,821 | ₩41,685 | ₩42,273 | -1.19% | 1204.2만 |
|---|
| 2026.02.27 | ₩41,164 | ₩41,578 | ₩40,709 | ₩41,431 | +0.65% | 293.4만 |
|---|
| 2026.02.26 | ₩40,308 | ₩41,204 | ₩40,028 | ₩40,763 | +1.13% | 399.1만 |
|---|
| 2026.02.25 | ₩40,896 | ₩40,990 | ₩40,094 | ₩40,602 | -0.72% | 219.9만 |
|---|
| 2026.02.24 | ₩40,763 | ₩40,856 | ₩40,255 | ₩40,803 | +0.10% | 289.5만 |
|---|
| 2026.02.23 | ₩40,749 | ₩41,377 | ₩40,549 | ₩40,776 | +0.07% | 238.2만 |
|---|
| 2026.02.20 | ₩40,723 | ₩40,910 | ₩40,335 | ₩40,656 | -0.16% | 236.9만 |
|---|
| 2026.02.19 | ₩40,856 | ₩41,271 | ₩40,629 | ₩40,843 | -0.03% | 371.7만 |
|---|
| 2026.02.18 | ₩40,215 | ₩40,562 | ₩40,094 | ₩40,495 | +0.70% | 393만 |
|---|
| 2026.02.17 | ₩40,295 | ₩40,549 | ₩39,279 | ₩39,734 | -1.39% | 274.1만 |
|---|
| 2026.02.13 | ₩39,840 | ₩40,348 | ₩39,734 | ₩40,188 | +0.87% | 435.7만 |
|---|
| 2026.02.12 | ₩40,589 | ₩40,763 | ₩39,627 | ₩39,840 | -1.84% | 574.4만 |
|---|
| 2026.02.11 | ₩40,161 | ₩40,682 | ₩40,148 | ₩40,642 | +1.20% | 432.9만 |
|---|
| 2026.02.10 | ₩39,827 | ₩39,827 | ₩39,413 | ₩39,640 | -0.47% | 250.4만 |
|---|
| 2026.02.09 | ₩39,333 | ₩39,787 | ₩39,199 | ₩39,734 | +1.02% | 281.9만 |
|---|
| 2026.02.06 | ₩38,731 | ₩39,453 | ₩38,651 | ₩39,373 | +1.66% | 254.1만 |
|---|
| 2026.02.05 | ₩38,624 | ₩38,704 | ₩37,943 | ₩38,517 | -0.28% | 436.1만 |
|---|
| 2026.02.04 | ₩38,344 | ₩39,079 | ₩38,344 | ₩38,998 | +1.71% | 601.1만 |
|---|
| 2026.02.03 | ₩37,168 | ₩38,290 | ₩37,087 | ₩38,210 | +2.80% | 1268.6만 |
|---|
| 2026.02.02 | ₩37,087 | ₩37,421 | ₩36,860 | ₩37,074 | -0.04% | 580.9만 |
|---|
| 2026.01.30 | ₩37,355 | ₩37,849 | ₩36,967 | ₩37,796 | +1.18% | 846.5만 |
|---|
| 2026.01.29 | ₩37,822 | ₩38,290 | ₩37,408 | ₩37,462 | -0.95% | 815.8만 |
|---|
| 2026.01.28 | ₩37,020 | ₩37,127 | ₩36,700 | ₩37,047 | +0.07% | 496.7만 |
|---|
| 2026.01.27 | ₩36,539 | ₩36,873 | ₩36,419 | ₩36,820 | +0.77% | 224.9만 |
|---|
| 2026.01.26 | ₩36,873 | ₩36,887 | ₩36,272 | ₩36,446 | -1.16% | 445.4만 |
|---|
| 2026.01.23 | ₩36,673 | ₩36,967 | ₩36,366 | ₩36,419 | -0.69% | 401.3만 |
|---|
| 2026.01.22 | ₩36,085 | ₩36,326 | ₩35,951 | ₩36,245 | +0.44% | 583.5만 |
|---|
| 2026.01.21 | ₩35,791 | ₩36,366 | ₩35,791 | ₩36,179 | +1.08% | 653.6만 |
|---|
| 2026.01.20 | ₩35,604 | ₩35,778 | ₩35,203 | ₩35,283 | -0.90% | 435.2만 |
|---|
| 2026.01.16 | ₩35,270 | ₩35,443 | ₩35,203 | ₩35,377 | +0.30% | 336.6만 |
|---|
| 2026.01.15 | ₩35,230 | ₩35,577 | ₩34,976 | ₩35,283 | +0.15% | 831.1만 |
|---|
| 2026.01.14 | ₩34,976 | ₩35,991 | ₩34,936 | ₩35,577 | +1.72% | 1739.8만 |
|---|
| 2026.01.13 | ₩34,548 | ₩35,056 | ₩34,548 | ₩34,802 | +0.74% | 897.7만 |
|---|
| 2026.01.12 | ₩34,561 | ₩34,561 | ₩34,147 | ₩34,281 | -0.81% | 649.5만 |
|---|
| 2026.01.09 | ₩34,548 | ₩34,655 | ₩34,388 | ₩34,481 | -0.19% | 488.1만 |
|---|
| 2026.01.08 | ₩33,519 | ₩34,615 | ₩33,492 | ₩34,388 | +2.59% | 646.8만 |
|---|
| 2026.01.07 | ₩33,853 | ₩33,853 | ₩33,359 | ₩33,399 | -1.34% | 765.3만 |
|---|
| 2026.01.06 | ₩34,668 | ₩34,695 | ₩33,679 | ₩33,759 | -2.62% | 1182.2만 |
|---|
| 2026.01.05 | ₩34,936 | ₩34,976 | ₩33,786 | ₩34,615 | -0.92% | 1219.6만 |
|---|
| 2026.01.02 | ₩33,118 | ₩33,906 | ₩32,944 | ₩33,813 | +2.10% | 520.6만 |
|---|
| 2025.12.31 | ₩33,305 | ₩33,305 | ₩32,998 | ₩33,105 | -0.60% | 282.2만 |
|---|
| 2025.12.30 | ₩33,185 | ₩33,372 | ₩33,185 | ₩33,305 | +0.36% | 285.4만 |
|---|
| 2025.12.29 | ₩32,904 | ₩33,131 | ₩32,811 | ₩33,051 | +0.45% | 390.1만 |
|---|
| 2025.12.26 | ₩32,811 | ₩32,904 | ₩32,583 | ₩32,744 | -0.20% | 257.1만 |
|---|
| 2025.12.24 | ₩32,944 | ₩32,998 | ₩32,811 | ₩32,864 | -0.24% | 214만 |
|---|
| 2025.12.23 | ₩32,837 | ₩33,011 | ₩32,744 | ₩32,971 | +0.41% | 270.8만 |
|---|
| 2025.12.22 | ₩32,730 | ₩32,971 | ₩32,677 | ₩32,744 | +0.04% | 370.1만 |
|---|
| 2025.12.19 | ₩32,476 | ₩32,690 | ₩32,356 | ₩32,423 | -0.16% | 339.5만 |
|---|
| 2025.12.18 | ₩33,038 | ₩33,038 | ₩32,517 | ₩32,610 | -1.29% | 633.7만 |
|---|
| 2025.12.17 | ₩32,623 | ₩33,145 | ₩32,597 | ₩33,078 | +1.39% | 796.8만 |
|---|
| 2025.12.16 | ₩33,145 | ₩33,145 | ₩32,356 | ₩32,423 | -2.18% | 934.9만 |
|---|
| 2025.12.15 | ₩33,733 | ₩33,746 | ₩33,158 | ₩33,439 | -0.87% | 499.2만 |
|---|
| 2025.12.12 | ₩34,120 | ₩34,241 | ₩33,626 | ₩33,706 | -1.21% | 532만 |
|---|
| 2025.12.11 | ₩33,987 | ₩34,254 | ₩33,960 | ₩34,054 | +0.20% | 617.5만 |
|---|
| 2025.12.10 | ₩33,973 | ₩34,267 | ₩33,800 | ₩34,214 | +0.71% | 597.6만 |
|---|
| 2025.12.09 | ₩33,773 | ₩34,201 | ₩33,773 | ₩33,920 | +0.44% | 445.1만 |
|---|
| 2025.12.08 | ₩33,880 | ₩34,094 | ₩33,612 | ₩33,719 | -0.47% | 455만 |
|---|
| 2025.12.05 | ₩34,187 | ₩34,628 | ₩34,094 | ₩34,107 | -0.23% | 406만 |
|---|
| 2025.12.04 | ₩34,094 | ₩34,294 | ₩33,987 | ₩34,241 | +0.43% | 366.9만 |
|---|
| 2025.12.03 | ₩33,599 | ₩34,147 | ₩33,599 | ₩34,107 | +1.51% | 289.6만 |
|---|
| 2025.12.02 | ₩33,773 | ₩33,773 | ₩33,252 | ₩33,399 | -1.11% | 461.9만 |
|---|
| 2025.12.01 | ₩33,572 | ₩34,000 | ₩33,532 | ₩33,826 | +0.76% | 249.4만 |
|---|
| 2025.11.28 | ₩33,118 | ₩33,653 | ₩33,065 | ₩33,532 | +1.25% | 161.3만 |
|---|
| 2025.11.26 | ₩32,837 | ₩33,345 | ₩32,837 | ₩33,078 | +0.73% | 393.7만 |
|---|
| 2025.11.25 | ₩32,784 | ₩32,931 | ₩32,530 | ₩32,851 | +0.20% | 372만 |
|---|
| 2025.11.24 | ₩32,984 | ₩33,105 | ₩32,463 | ₩33,011 | +0.08% | 428만 |
|---|
| 2025.11.21 | ₩32,851 | ₩33,171 | ₩32,543 | ₩33,051 | +0.61% | 385만 |
|---|
| 2025.11.20 | ₩33,439 | ₩33,906 | ₩32,837 | ₩32,851 | -1.76% | 417.1만 |
|---|
| 2025.11.19 | ₩33,078 | ₩33,359 | ₩32,877 | ₩33,265 | +0.57% | 353.6만 |
|---|
| 2025.11.18 | ₩33,252 | ₩33,759 | ₩33,158 | ₩33,639 | +1.17% | 525.7만 |
|---|
| 2025.11.17 | ₩33,947 | ₩33,947 | ₩33,238 | ₩33,372 | -1.69% | 533.4만 |
|---|
| 2025.11.14 | ₩33,546 | ₩34,054 | ₩33,171 | ₩33,987 | +1.31% | 472.1만 |
|---|
| 2025.11.13 | ₩33,439 | ₩33,746 | ₩33,278 | ₩33,439 | 0.00% | 525.4만 |
|---|
| 2025.11.12 | ₩33,719 | ₩33,800 | ₩33,359 | ₩33,399 | -0.95% | 315만 |
|---|
| 2025.11.11 | ₩33,626 | ₩34,120 | ₩33,626 | ₩33,880 | +0.76% | 430.2만 |
|---|
| 2025.11.10 | ₩33,225 | ₩33,546 | ₩32,824 | ₩33,452 | +0.68% | 458.3만 |
|---|
| 2025.11.07 | ₩32,757 | ₩33,171 | ₩32,650 | ₩33,145 | +1.18% | 462.8만 |
|---|
| 2025.11.06 | ₩32,450 | ₩32,984 | ₩32,450 | ₩32,650 | +0.62% | 278.4만 |
|---|
| 2025.11.05 | ₩32,316 | ₩32,730 | ₩32,316 | ₩32,383 | +0.21% | 413.8만 |
|---|
| 2025.11.04 | ₩32,263 | ₩32,436 | ₩32,049 | ₩32,343 | +0.25% | 491.9만 |
|---|
| 2025.11.03 | ₩32,690 | ₩32,797 | ₩32,343 | ₩32,730 | +0.12% | 396만 |
|---|
| 2025.10.31 | ₩32,610 | ₩32,877 | ₩32,436 | ₩32,704 | +0.29% | 484만 |
|---|
| 2025.10.30 | ₩32,690 | ₩32,931 | ₩32,463 | ₩32,517 | -0.53% | 434.6만 |
|---|
| 2025.10.29 | ₩32,463 | ₩32,851 | ₩32,423 | ₩32,704 | +0.74% | 418.3만 |
|---|
| 2025.10.28 | ₩32,637 | ₩32,757 | ₩32,436 | ₩32,463 | -0.53% | 329.2만 |
|---|
| 2025.10.27 | ₩32,837 | ₩32,918 | ₩32,664 | ₩32,784 | -0.16% | 520.4만 |
|---|
| 2025.10.24 | ₩33,131 | ₩33,145 | ₩32,690 | ₩32,704 | -1.29% | 405.4만 |
|---|
| 2025.10.23 | ₩33,024 | ₩33,212 | ₩32,770 | ₩33,011 | -0.04% | 733.8만 |
|---|
| 2025.10.22 | ₩32,249 | ₩32,623 | ₩32,009 | ₩32,476 | +0.70% | 541만 |
|---|
| 2025.10.21 | ₩32,289 | ₩32,356 | ₩31,969 | ₩32,102 | -0.58% | 536.7만 |
|---|
| 2025.10.20 | ₩31,995 | ₩32,303 | ₩31,982 | ₩32,209 | +0.67% | 331.6만 |
|---|
| 2025.10.17 | ₩31,768 | ₩31,955 | ₩31,634 | ₩31,862 | +0.29% | 243만 |
|---|
| 2025.10.16 | ₩32,182 | ₩32,209 | ₩31,434 | ₩31,661 | -1.62% | 238.6만 |
|---|
| 2025.10.15 | ₩32,289 | ₩32,476 | ₩31,808 | ₩32,076 | -0.66% | 214.9만 |
|---|
| 2025.10.14 | ₩31,661 | ₩32,249 | ₩31,608 | ₩32,062 | +1.27% | 295.9만 |
|---|
| 2025.10.13 | ₩31,902 | ₩32,129 | ₩31,781 | ₩32,116 | +0.67% | 230.6만 |
|---|
| 2025.10.10 | ₩32,410 | ₩32,543 | ₩31,594 | ₩31,608 | -2.47% | 280.4만 |
|---|