시장 데이터를 불러오는 중
전체 종목
Fidelity Ethereum Fund 과거 주가
Fidelity Ethereum Fund · FETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Ethereum Fund · FETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,297 | ₩33,390 | ₩33,015 | ₩33,069 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,793 | ₩33,860 | ₩32,103 | ₩32,867 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,182 | ₩34,410 | ₩33,873 | ₩34,316 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,166 | ₩36,381 | ₩35,818 | ₩35,965 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,300 | ₩36,461 | ₩35,777 | ₩36,180 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,703 | ₩37,004 | ₩35,395 | ₩35,603 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,818 | ₩36,240 | ₩35,677 | ₩36,059 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,327 | ₩36,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,630 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,542 | ₩36,542 | ₩35,623 | ₩35,898 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,898 | ₩36,320 | ₩35,402 | ₩35,683 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,072 | ₩36,206 | ₩35,630 | ₩35,965 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,536 | ₩36,113 | ₩35,335 | ₩35,978 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,247 | ₩36,381 | ₩35,207 | ₩35,764 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,649 | ₩36,924 | ₩36,280 | ₩36,743 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,528 | ₩37,092 | ₩36,206 | ₩36,917 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,431 | ₩35,362 | ₩33,424 | ₩35,241 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,693 | ₩33,136 | ₩32,445 | ₩32,693 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,036 | ₩32,411 | ₩31,607 | ₩32,103 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,109 | ₩33,109 | ₩31,459 | ₩32,251 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,444 | ₩34,047 | ₩33,310 | ₩33,913 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,364 | ₩35,603 | ₩33,256 | ₩33,913 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,291 | ₩33,042 | ₩32,277 | ₩32,854 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,565 | ₩33,692 | ₩32,867 | ₩32,894 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,961 | ₩33,471 | ₩32,593 | ₩33,162 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,720 | ₩32,921 | ₩32,479 | ₩32,800 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,331 | ₩33,806 | ₩32,298 | ₩33,672 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,889 | ₩32,291 | ₩31,674 | ₩31,969 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,653 | ₩32,807 | ₩31,821 | ₩32,277 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,733 | ₩33,256 | ₩32,539 | ₩33,162 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,404 | ₩33,752 | ₩32,150 | ₩32,532 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,457 | ₩33,866 | ₩33,176 | ₩33,404 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,680 | ₩33,189 | ₩32,492 | ₩33,015 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,827 | ₩33,216 | ₩32,613 | ₩32,901 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,511 | ₩33,826 | ₩32,800 | ₩33,028 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,902 | ₩32,492 | ₩31,634 | ₩32,251 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,561 | ₩31,500 | ₩30,125 | ₩31,057 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,854 | ₩28,254 | ₩25,740 | ₩28,067 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,304 | ₩25,666 | ₩25,271 | ₩25,559 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,318 | ₩25,559 | ₩25,318 | ₩25,465 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,982 | ₩25,197 | ₩24,862 | ₩25,103 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,210 | ₩25,318 | ₩24,868 | ₩25,197 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,452 | ₩25,465 | ₩25,050 | ₩25,070 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,184 | ₩25,253 | ₩24,741 | ₩25,103 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,465 | ₩25,465 | ₩24,929 | ₩25,076 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,733 | ₩25,841 | ₩25,452 | ₩25,613 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,304 | ₩25,626 | ₩25,271 | ₩25,505 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,956 | ₩25,733 | ₩24,768 | ₩25,586 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,942 | ₩25,137 | ₩24,801 | ₩25,023 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,580 | ₩25,036 | ₩24,527 | ₩24,956 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,197 | ₩25,210 | ₩24,661 | ₩24,915 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,693 | ₩25,841 | ₩25,546 | ₩25,680 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,398 | ₩25,800 | ₩25,143 | ₩25,184 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,143 | ₩25,733 | ₩24,781 | ₩25,653 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,069 | ₩26,390 | ₩25,619 | ₩26,015 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,929 | ₩24,942 | ₩24,674 | ₩24,875 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,358 | ₩25,479 | ₩24,949 | ₩25,036 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,640 | ₩26,122 | ₩25,640 | ₩25,693 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,854 | ₩25,948 | ₩25,566 | ₩25,666 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,969 | ₩25,610 | ₩24,728 | ₩25,358 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,218 | ₩24,781 | ₩24,071 | ₩24,620 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,170 | ₩25,277 | ₩24,882 | ₩25,050 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,854 | ₩25,935 | ₩25,425 | ₩25,693 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,090 | ₩25,210 | ₩24,835 | ₩25,076 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,628 | ₩23,843 | ₩23,373 | ₩23,682 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,990 | ₩24,205 | ₩23,722 | ₩23,950 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,253 | ₩23,481 | ₩23,118 | ₩23,333 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,172 | ₩23,313 | ₩22,864 | ₩23,239 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,641 | ₩24,191 | ₩23,501 | ₩23,896 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,159 | ₩24,097 | ₩23,092 | ₩23,950 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,475 | ₩23,018 | ₩22,421 | ₩22,716 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,040 | ₩21,771 | ₩20,953 | ₩21,576 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,812 | ₩21,107 | ₩20,691 | ₩21,107 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩21,013 | ₩21,831 | ₩20,772 | ₩21,697 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,463 | ₩21,261 | ₩20,410 | ₩21,027 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,818 | ₩21,831 | ₩20,443 | ₩20,805 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,032 | ₩22,193 | ₩20,732 | ₩21,147 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,992 | ₩22,327 | ₩21,959 | ₩22,193 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,534 | ₩23,749 | ₩23,078 | ₩23,159 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,360 | ₩23,387 | ₩22,314 | ₩22,783 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,467 | ₩23,963 | ₩23,092 | ₩23,145 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,071 | ₩24,138 | ₩23,548 | ₩23,977 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,312 | ₩24,694 | ₩24,097 | ₩24,339 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,247 | ₩22,582 | ₩22,066 | ₩22,233 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩22,005 | ₩22,596 | ₩21,791 | ₩22,461 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,871 | ₩22,260 | ₩21,643 | ₩21,764 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,314 | ₩22,408 | ₩21,550 | ₩22,126 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,569 | ₩22,770 | ₩22,394 | ₩22,502 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,247 | ₩22,394 | ₩20,584 | ₩21,047 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,521 | ₩23,950 | ₩23,414 | ₩23,722 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,902 | ₩25,050 | ₩23,977 | ₩24,044 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,404 | ₩26,431 | ₩25,130 | ₩25,519 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,377 | ₩26,793 | ₩26,122 | ₩26,753 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,659 | ₩27,296 | ₩26,377 | ₩26,913 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,498 | ₩27,068 | ₩26,230 | ₩26,873 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,597 | ₩27,731 | ₩27,249 | ₩27,423 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,241 | ₩28,576 | ₩27,430 | ₩27,678 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,442 | ₩28,462 | ₩27,470 | ₩27,557 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,295 | ₩28,751 | ₩28,094 | ₩28,603 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,389 | ₩28,684 | ₩28,228 | ₩28,556 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,147 | ₩28,389 | ₩27,959 | ₩28,214 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,630 | ₩28,630 | ₩27,758 | ₩28,362 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩30,011 | ₩30,025 | ₩29,448 | ₩29,676 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,185 | ₩31,003 | ₩30,011 | ₩30,708 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,454 | ₩30,494 | ₩29,844 | ₩30,159 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,507 | ₩30,561 | ₩30,145 | ₩30,521 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,084 | ₩31,325 | ₩30,782 | ₩31,258 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,400 | ₩31,017 | ₩30,320 | ₩30,950 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,071 | ₩31,071 | ₩30,467 | ₩30,695 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,848 | ₩31,902 | ₩31,245 | ₩31,392 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,969 | ₩32,076 | ₩31,526 | ₩31,714 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,258 | ₩31,842 | ₩31,124 | ₩31,500 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,829 | ₩31,111 | ₩30,722 | ₩30,816 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,172 | ₩30,387 | ₩30,038 | ₩30,212 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,829 | ₩30,843 | ₩29,662 | ₩29,850 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,333 | ₩30,802 | ₩30,212 | ₩30,749 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,923 | ₩31,144 | ₩30,293 | ₩30,588 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,044 | ₩31,151 | ₩30,775 | ₩31,030 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,044 | ₩31,339 | ₩30,548 | ₩30,923 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,237 | ₩32,411 | ₩31,889 | ₩32,056 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,843 | ₩31,164 | ₩30,548 | ₩30,708 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,977 | ₩31,339 | ₩30,467 | ₩31,178 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,157 | ₩32,975 | ₩31,989 | ₩32,492 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,433 | ₩31,580 | ₩30,561 | ₩31,553 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,178 | ₩31,915 | ₩30,970 | ₩31,768 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,754 | ₩32,318 | ₩30,816 | ₩30,950 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,381 | ₩30,333 | ₩29,166 | ₩30,253 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,689 | ₩30,199 | ₩29,528 | ₩30,132 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,086 | ₩29,810 | ₩28,818 | ₩29,636 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,226 | ₩30,293 | ₩29,220 | ₩29,555 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,866 | ₩28,281 | ₩27,530 | ₩28,241 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,657 | ₩29,012 | ₩28,389 | ₩28,670 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,141 | ₩27,745 | ₩26,940 | ₩27,597 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,482 | ₩28,979 | ₩28,174 | ₩28,617 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,490 | ₩28,362 | ₩27,229 | ₩28,000 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,705 | ₩27,799 | ₩26,893 | ₩27,007 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,659 | ₩26,846 | ₩26,323 | ₩26,605 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,718 | ₩27,966 | ₩27,168 | ₩27,369 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,166 | ₩29,394 | ₩28,710 | ₩29,032 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,744 | ₩28,871 | ₩28,107 | ₩28,268 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,737 | ₩29,321 | ₩28,295 | ₩28,791 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,724 | ₩28,724 | ₩28,281 | ₩28,496 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,456 | ₩28,831 | ₩28,067 | ₩28,617 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,931 | ₩30,004 | ₩28,965 | ₩29,207 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩31,017 | ₩31,526 | ₩30,816 | ₩31,030 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,480 | ₩31,406 | ₩30,159 | ₩31,191 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,193 | ₩29,589 | ₩27,959 | ₩28,107 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,504 | ₩28,026 | ₩27,241 | ₩27,691 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,383 | ₩27,899 | ₩27,155 | ₩27,785 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,490 | ₩27,946 | ₩26,853 | ₩27,249 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,954 | ₩27,463 | ₩26,820 | ₩27,222 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,860 | ₩26,913 | ₩26,136 | ₩26,444 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,308 | ₩28,503 | ₩27,450 | ₩27,959 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,799 | ₩29,428 | ₩27,611 | ₩28,777 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,243 | ₩26,913 | ₩25,774 | ₩26,444 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,733 | ₩27,933 | ₩25,733 | ₩27,235 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,095 | ₩26,209 | ₩25,505 | ₩25,713 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,678 | ₩27,785 | ₩26,404 | ₩27,074 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,364 | ₩27,886 | ₩26,256 | ₩27,765 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,245 | ₩24,956 | ₩24,111 | ₩24,835 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,626 | ₩25,666 | ₩24,567 | ₩24,889 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,948 | ₩26,498 | ₩25,868 | ₩26,350 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,733 | ₩26,095 | ₩25,479 | ₩26,042 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,283 | ₩26,873 | ₩25,713 | ₩25,908 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,572 | ₩26,954 | ₩25,948 | ₩26,659 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,404 | ₩27,705 | ₩26,283 | ₩27,356 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,538 | ₩26,645 | ₩25,351 | ₩25,599 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,578 | ₩26,672 | ₩25,416 | ₩26,095 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,101 | ₩27,356 | ₩26,605 | ₩26,900 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,061 | ₩28,730 | ₩26,913 | ₩28,402 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,069 | ₩27,993 | ₩26,055 | ₩27,463 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,718 | ₩28,120 | ₩24,392 | ₩24,942 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,421 | ₩29,716 | ₩27,718 | ₩28,965 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,883 | ₩31,245 | ₩28,214 | ₩30,722 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,990 | ₩32,049 | ₩30,916 | ₩31,030 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,501 | ₩36,890 | ₩35,201 | ₩35,737 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩38,996 | ₩39,076 | ₩36,770 | ₩37,440 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,377 | ₩40,591 | ₩39,841 | ₩40,243 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,123 | ₩40,431 | ₩38,821 | ₩40,377 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,580 | ₩39,438 | ₩38,419 | ₩38,768 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,264 | ₩40,337 | ₩38,647 | ₩39,264 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,733 | ₩39,800 | ₩38,821 | ₩39,250 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,733 | ₩40,998 | ₩38,285 | ₩40,484 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩41,014 | ₩41,235 | ₩39,800 | ₩40,122 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,319 | ₩44,386 | ₩43,488 | ₩44,051 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,084 | ₩45,148 | ₩43,796 | ₩43,957 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,360 | ₩45,566 | ₩44,252 | ₩45,285 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,187 | ₩43,099 | ₩41,879 | ₩42,871 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,101 | ₩42,067 | ₩41,074 | ₩41,463 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,342 | ₩42,026 | ₩40,846 | ₩41,074 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,101 | ₩41,946 | ₩40,766 | ₩41,517 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,724 | ₩42,831 | ₩41,758 | ₩41,919 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,239 | ₩44,239 | ₩42,563 | ₩43,381 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,160 | ₩43,689 | ₩41,906 | ₩43,387 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,551 | ₩42,160 | ₩40,390 | ₩41,731 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,216 | ₩40,256 | ₩39,532 | ₩39,706 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,720 | ₩40,229 | ₩39,371 | ₩39,545 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,170 | ₩39,653 | ₩38,942 | ₩39,130 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,841 | ₩39,841 | ₩38,701 | ₩39,210 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,170 | ₩39,492 | ₩38,607 | ₩39,277 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,371 | ₩39,948 | ₩38,795 | ₩39,680 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,954 | ₩41,114 | ₩39,639 | ₩39,800 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,599 | ₩40,363 | ₩39,297 | ₩40,055 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,586 | ₩40,095 | ₩37,105 | ₩37,185 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,358 | ₩40,511 | ₩37,313 | ₩37,708 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,224 | ₩39,800 | ₩38,929 | ₩39,411 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,852 | ₩42,107 | ₩38,728 | ₩39,143 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,180 | ₩43,475 | ₩40,766 | ₩41,235 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,657 | ₩43,300 | ₩42,093 | ₩43,113 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,547 | ₩46,170 | ₩44,205 | ₩44,936 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,624 | ₩45,486 | ₩41,470 | ₩44,547 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,093 | ₩42,522 | ₩41,181 | ₩41,999 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,544 | ₩42,268 | ₩39,948 | ₩40,444 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,670 | ₩43,180 | ₩41,061 | ₩42,053 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,181 | ₩42,261 | ₩40,886 | ₩42,013 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,285 | ₩40,591 | ₩38,176 | ₩39,894 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,735 | ₩37,903 | ₩36,381 | ₩36,904 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,423 | ₩41,490 | ₩40,292 | ₩40,632 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,277 | ₩40,752 | ₩38,862 | ₩40,511 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,982 | ₩39,586 | ₩38,205 | ₩39,197 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,427 | ₩39,948 | ₩37,252 | ₩39,787 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,448 | ₩37,547 | ₩35,791 | ₩36,622 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,310 | ₩40,377 | ₩37,293 | ₩37,856 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,511 | ₩41,544 | ₩38,365 | ₩39,331 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,886 | ₩42,415 | ₩40,551 | ₩41,785 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,704 | ₩42,925 | ₩39,532 | ₩40,162 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,906 | ₩43,582 | ₩41,544 | ₩41,959 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,875 | ₩46,492 | ₩42,142 | ₩42,375 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,752 | ₩47,793 | ₩45,084 | ₩45,674 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,283 | ₩47,283 | ₩45,848 | ₩45,969 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,289 | ₩48,303 | ₩46,907 | ₩47,806 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,220 | ₩46,478 | ₩42,724 | ₩46,358 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩44,990 | ₩45,030 | ₩43,441 | ₩44,212 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,708 | ₩46,591 | ₩44,393 | ₩46,210 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,827 | ₩47,980 | ₩41,852 | ₩43,005 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,817 | ₩50,059 | ₩47,645 | ₩47,953 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,614 | ₩52,245 | ₩50,890 | ₩52,003 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,118 | ₩51,132 | ₩49,187 | ₩49,308 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,881 | ₩53,948 | ₩51,386 | ₩52,245 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,490 | ₩55,919 | ₩53,907 | ₩54,068 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,704 | ₩56,717 | ₩55,235 | ₩56,200 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,143 | ₩53,183 | ₩51,748 | ₩52,593 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,440 | ₩52,647 | ₩50,957 | ₩51,668 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,574 | ₩51,896 | ₩50,568 | ₩50,890 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩52,017 | ₩55,074 | ₩51,574 | ₩53,559 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,921 | ₩54,243 | ₩52,513 | ₩53,304 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,542 | ₩51,534 | ₩49,724 | ₩51,252 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,149 | ₩54,497 | ₩51,547 | ₩51,789 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,632 | ₩55,007 | ₩52,620 | ₩53,344 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,902 | ₩55,745 | ₩52,204 | ₩54,980 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,953 | ₩57,240 | ₩54,632 | ₩56,978 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,473 | ₩58,822 | ₩52,888 | ₩53,478 | -8.54% | 1038.5만 |
|---|