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 | ₩33,302 | ₩33,396 | ₩33,021 | ₩33,074 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,799 | ₩33,866 | ₩32,109 | ₩32,873 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,188 | ₩34,416 | ₩33,879 | ₩34,322 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,173 | ₩36,387 | ₩35,824 | ₩35,972 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,307 | ₩36,468 | ₩35,784 | ₩36,186 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,709 | ₩37,011 | ₩35,402 | ₩35,609 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,824 | ₩36,246 | ₩35,683 | ₩36,065 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,334 | ₩36,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,636 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,548 | ₩36,548 | ₩35,630 | ₩35,904 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,904 | ₩36,327 | ₩35,408 | ₩35,690 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,079 | ₩36,213 | ₩35,636 | ₩35,972 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,542 | ₩36,119 | ₩35,341 | ₩35,985 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,253 | ₩36,387 | ₩35,214 | ₩35,770 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,656 | ₩36,930 | ₩36,287 | ₩36,749 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,535 | ₩37,098 | ₩36,213 | ₩36,924 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,437 | ₩35,368 | ₩33,430 | ₩35,247 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,699 | ₩33,142 | ₩32,451 | ₩32,699 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,042 | ₩32,417 | ₩31,613 | ₩32,109 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,115 | ₩33,115 | ₩31,465 | ₩32,256 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,450 | ₩34,054 | ₩33,316 | ₩33,919 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,370 | ₩35,609 | ₩33,262 | ₩33,919 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,297 | ₩33,048 | ₩32,283 | ₩32,860 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,571 | ₩33,698 | ₩32,873 | ₩32,900 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,967 | ₩33,477 | ₩32,598 | ₩33,168 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,726 | ₩32,927 | ₩32,484 | ₩32,806 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,337 | ₩33,812 | ₩32,303 | ₩33,678 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,894 | ₩32,297 | ₩31,680 | ₩31,975 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,659 | ₩32,813 | ₩31,827 | ₩32,283 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,739 | ₩33,262 | ₩32,545 | ₩33,168 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,410 | ₩33,759 | ₩32,156 | ₩32,538 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,463 | ₩33,873 | ₩33,182 | ₩33,410 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,686 | ₩33,195 | ₩32,498 | ₩33,021 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,833 | ₩33,222 | ₩32,618 | ₩32,907 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,517 | ₩33,832 | ₩32,806 | ₩33,034 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,908 | ₩32,498 | ₩31,639 | ₩32,256 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,566 | ₩31,505 | ₩30,131 | ₩31,063 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,859 | ₩28,260 | ₩25,745 | ₩28,072 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,309 | ₩25,671 | ₩25,275 | ₩25,564 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,322 | ₩25,564 | ₩25,322 | ₩25,470 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,987 | ₩25,202 | ₩24,866 | ₩25,108 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,215 | ₩25,322 | ₩24,873 | ₩25,202 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,456 | ₩25,470 | ₩25,054 | ₩25,074 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,188 | ₩25,258 | ₩24,746 | ₩25,108 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,470 | ₩25,470 | ₩24,933 | ₩25,081 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,738 | ₩25,845 | ₩25,456 | ₩25,617 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,309 | ₩25,631 | ₩25,275 | ₩25,510 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,960 | ₩25,738 | ₩24,772 | ₩25,590 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,947 | ₩25,141 | ₩24,806 | ₩25,027 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,585 | ₩25,041 | ₩24,531 | ₩24,960 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,202 | ₩25,215 | ₩24,665 | ₩24,920 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,698 | ₩25,845 | ₩25,550 | ₩25,684 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,403 | ₩25,805 | ₩25,148 | ₩25,188 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,148 | ₩25,738 | ₩24,786 | ₩25,658 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,073 | ₩26,395 | ₩25,624 | ₩26,020 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,933 | ₩24,947 | ₩24,678 | ₩24,880 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,362 | ₩25,483 | ₩24,953 | ₩25,041 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,644 | ₩26,127 | ₩25,644 | ₩25,698 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,859 | ₩25,953 | ₩25,570 | ₩25,671 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,974 | ₩25,615 | ₩24,732 | ₩25,362 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,222 | ₩24,786 | ₩24,075 | ₩24,625 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,175 | ₩25,282 | ₩24,886 | ₩25,054 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,859 | ₩25,939 | ₩25,430 | ₩25,698 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,094 | ₩25,215 | ₩24,839 | ₩25,081 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,632 | ₩23,847 | ₩23,377 | ₩23,686 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,994 | ₩24,209 | ₩23,726 | ₩23,954 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,257 | ₩23,485 | ₩23,123 | ₩23,337 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,176 | ₩23,317 | ₩22,868 | ₩23,243 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,646 | ₩24,196 | ₩23,505 | ₩23,901 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,163 | ₩24,102 | ₩23,096 | ₩23,954 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,479 | ₩23,022 | ₩22,425 | ₩22,720 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,044 | ₩21,775 | ₩20,957 | ₩21,580 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,816 | ₩21,111 | ₩20,695 | ₩21,111 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩21,017 | ₩21,835 | ₩20,775 | ₩21,701 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,467 | ₩21,265 | ₩20,413 | ₩21,030 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,822 | ₩21,835 | ₩20,447 | ₩20,809 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,036 | ₩22,197 | ₩20,735 | ₩21,151 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,996 | ₩22,331 | ₩21,962 | ₩22,197 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,538 | ₩23,753 | ₩23,082 | ₩23,163 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,364 | ₩23,391 | ₩22,318 | ₩22,787 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,471 | ₩23,968 | ₩23,096 | ₩23,149 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,075 | ₩24,142 | ₩23,552 | ₩23,981 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,316 | ₩24,699 | ₩24,102 | ₩24,343 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,251 | ₩22,586 | ₩22,070 | ₩22,237 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩22,009 | ₩22,600 | ₩21,795 | ₩22,465 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,875 | ₩22,264 | ₩21,647 | ₩21,768 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,318 | ₩22,412 | ₩21,553 | ₩22,130 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,573 | ₩22,774 | ₩22,398 | ₩22,506 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,251 | ₩22,398 | ₩20,588 | ₩21,050 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,525 | ₩23,954 | ₩23,418 | ₩23,726 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,906 | ₩25,054 | ₩23,981 | ₩24,048 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,409 | ₩26,435 | ₩25,134 | ₩25,523 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,382 | ₩26,798 | ₩26,127 | ₩26,757 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,663 | ₩27,301 | ₩26,382 | ₩26,918 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,503 | ₩27,073 | ₩26,234 | ₩26,878 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,602 | ₩27,736 | ₩27,254 | ₩27,428 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,246 | ₩28,581 | ₩27,435 | ₩27,683 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,447 | ₩28,467 | ₩27,475 | ₩27,562 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,300 | ₩28,756 | ₩28,099 | ₩28,608 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,394 | ₩28,689 | ₩28,233 | ₩28,561 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,152 | ₩28,394 | ₩27,964 | ₩28,219 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,635 | ₩28,635 | ₩27,763 | ₩28,367 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩30,017 | ₩30,030 | ₩29,453 | ₩29,681 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,191 | ₩31,009 | ₩30,017 | ₩30,714 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,459 | ₩30,499 | ₩29,849 | ₩30,164 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,513 | ₩30,566 | ₩30,151 | ₩30,526 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,089 | ₩31,331 | ₩30,788 | ₩31,264 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,405 | ₩31,022 | ₩30,325 | ₩30,955 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,076 | ₩31,076 | ₩30,473 | ₩30,701 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,854 | ₩31,908 | ₩31,250 | ₩31,398 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,975 | ₩32,082 | ₩31,532 | ₩31,720 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,264 | ₩31,847 | ₩31,130 | ₩31,505 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,835 | ₩31,116 | ₩30,727 | ₩30,821 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,177 | ₩30,392 | ₩30,043 | ₩30,218 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,835 | ₩30,848 | ₩29,668 | ₩29,856 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,338 | ₩30,808 | ₩30,218 | ₩30,754 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,929 | ₩31,150 | ₩30,298 | ₩30,593 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,049 | ₩31,157 | ₩30,781 | ₩31,036 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,049 | ₩31,344 | ₩30,553 | ₩30,929 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,243 | ₩32,417 | ₩31,894 | ₩32,062 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,848 | ₩31,170 | ₩30,553 | ₩30,714 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,982 | ₩31,344 | ₩30,473 | ₩31,183 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,162 | ₩32,981 | ₩31,995 | ₩32,498 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,438 | ₩31,586 | ₩30,566 | ₩31,559 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,183 | ₩31,921 | ₩30,975 | ₩31,774 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,760 | ₩32,323 | ₩30,821 | ₩30,955 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,386 | ₩30,338 | ₩29,172 | ₩30,258 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,695 | ₩30,204 | ₩29,534 | ₩30,137 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,091 | ₩29,815 | ₩28,823 | ₩29,641 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,231 | ₩30,298 | ₩29,225 | ₩29,560 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,871 | ₩28,286 | ₩27,535 | ₩28,246 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,662 | ₩29,017 | ₩28,394 | ₩28,675 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,146 | ₩27,750 | ₩26,945 | ₩27,602 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,488 | ₩28,984 | ₩28,179 | ₩28,622 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,495 | ₩28,367 | ₩27,233 | ₩28,005 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,710 | ₩27,803 | ₩26,898 | ₩27,012 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,663 | ₩26,851 | ₩26,328 | ₩26,610 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,723 | ₩27,971 | ₩27,173 | ₩27,374 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,172 | ₩29,400 | ₩28,716 | ₩29,037 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,749 | ₩28,876 | ₩28,112 | ₩28,273 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,742 | ₩29,326 | ₩28,300 | ₩28,796 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,729 | ₩28,729 | ₩28,286 | ₩28,501 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,461 | ₩28,836 | ₩28,072 | ₩28,622 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,936 | ₩30,010 | ₩28,970 | ₩29,212 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩31,022 | ₩31,532 | ₩30,821 | ₩31,036 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,486 | ₩31,411 | ₩30,164 | ₩31,197 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,198 | ₩29,594 | ₩27,964 | ₩28,112 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,508 | ₩28,031 | ₩27,246 | ₩27,696 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,388 | ₩27,904 | ₩27,160 | ₩27,790 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,495 | ₩27,951 | ₩26,858 | ₩27,254 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,959 | ₩27,468 | ₩26,824 | ₩27,227 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,865 | ₩26,918 | ₩26,140 | ₩26,449 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,313 | ₩28,508 | ₩27,455 | ₩27,964 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,803 | ₩29,433 | ₩27,616 | ₩28,783 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,248 | ₩26,918 | ₩25,778 | ₩26,449 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,738 | ₩27,938 | ₩25,738 | ₩27,240 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,100 | ₩26,214 | ₩25,510 | ₩25,718 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,683 | ₩27,790 | ₩26,409 | ₩27,079 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,368 | ₩27,891 | ₩26,261 | ₩27,770 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,249 | ₩24,960 | ₩24,115 | ₩24,839 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,631 | ₩25,671 | ₩24,571 | ₩24,893 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,953 | ₩26,503 | ₩25,872 | ₩26,355 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,738 | ₩26,100 | ₩25,483 | ₩26,046 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,288 | ₩26,878 | ₩25,718 | ₩25,912 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,576 | ₩26,959 | ₩25,953 | ₩26,663 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,409 | ₩27,710 | ₩26,288 | ₩27,361 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,543 | ₩26,650 | ₩25,356 | ₩25,604 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,583 | ₩26,677 | ₩25,420 | ₩26,100 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,106 | ₩27,361 | ₩26,610 | ₩26,905 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,066 | ₩28,736 | ₩26,918 | ₩28,407 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,073 | ₩27,998 | ₩26,060 | ₩27,468 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,723 | ₩28,125 | ₩24,397 | ₩24,947 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,426 | ₩29,721 | ₩27,723 | ₩28,970 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,888 | ₩31,250 | ₩28,219 | ₩30,727 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,996 | ₩32,055 | ₩30,922 | ₩31,036 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,508 | ₩36,897 | ₩35,207 | ₩35,744 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩39,003 | ₩39,083 | ₩36,776 | ₩37,447 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,384 | ₩40,599 | ₩39,848 | ₩40,250 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,130 | ₩40,438 | ₩38,828 | ₩40,384 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,587 | ₩39,445 | ₩38,426 | ₩38,775 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,271 | ₩40,344 | ₩38,654 | ₩39,271 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,740 | ₩39,807 | ₩38,828 | ₩39,258 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,740 | ₩41,005 | ₩38,292 | ₩40,491 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩41,021 | ₩41,243 | ₩39,807 | ₩40,129 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,327 | ₩44,394 | ₩43,496 | ₩44,059 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,092 | ₩45,156 | ₩43,804 | ₩43,965 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,368 | ₩45,575 | ₩44,260 | ₩45,293 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,195 | ₩43,107 | ₩41,886 | ₩42,879 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,108 | ₩42,074 | ₩41,082 | ₩41,471 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,350 | ₩42,034 | ₩40,854 | ₩41,082 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,108 | ₩41,953 | ₩40,773 | ₩41,524 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,731 | ₩42,839 | ₩41,766 | ₩41,927 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,247 | ₩44,247 | ₩42,570 | ₩43,388 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,168 | ₩43,697 | ₩41,913 | ₩43,395 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,558 | ₩42,168 | ₩40,398 | ₩41,739 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,223 | ₩40,263 | ₩39,539 | ₩39,714 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,727 | ₩40,237 | ₩39,378 | ₩39,553 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,177 | ₩39,660 | ₩38,949 | ₩39,137 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,848 | ₩39,848 | ₩38,708 | ₩39,217 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,177 | ₩39,499 | ₩38,614 | ₩39,284 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,378 | ₩39,955 | ₩38,801 | ₩39,687 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,961 | ₩41,122 | ₩39,646 | ₩39,807 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,606 | ₩40,371 | ₩39,304 | ₩40,062 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,593 | ₩40,102 | ₩37,112 | ₩37,192 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,365 | ₩40,518 | ₩37,319 | ₩37,715 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,231 | ₩39,807 | ₩38,936 | ₩39,418 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,859 | ₩42,114 | ₩38,734 | ₩39,150 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,187 | ₩43,482 | ₩40,773 | ₩41,243 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,664 | ₩43,308 | ₩42,101 | ₩43,120 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,555 | ₩46,178 | ₩44,213 | ₩44,944 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,631 | ₩45,494 | ₩41,477 | ₩44,555 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,101 | ₩42,530 | ₩41,189 | ₩42,007 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,551 | ₩42,275 | ₩39,955 | ₩40,451 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,678 | ₩43,187 | ₩41,068 | ₩42,061 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,189 | ₩42,269 | ₩40,894 | ₩42,020 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,292 | ₩40,599 | ₩38,183 | ₩39,901 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,742 | ₩37,910 | ₩36,387 | ₩36,910 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,430 | ₩41,497 | ₩40,300 | ₩40,639 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,284 | ₩40,760 | ₩38,869 | ₩40,518 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,989 | ₩39,593 | ₩38,211 | ₩39,204 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,433 | ₩39,955 | ₩37,259 | ₩39,794 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,454 | ₩37,554 | ₩35,797 | ₩36,629 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,317 | ₩40,384 | ₩37,299 | ₩37,863 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,518 | ₩41,551 | ₩38,372 | ₩39,338 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,894 | ₩42,423 | ₩40,558 | ₩41,792 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,712 | ₩42,932 | ₩39,539 | ₩40,170 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,913 | ₩43,590 | ₩41,551 | ₩41,967 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,883 | ₩46,500 | ₩42,149 | ₩42,383 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,761 | ₩47,801 | ₩45,092 | ₩45,682 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,291 | ₩47,291 | ₩45,856 | ₩45,977 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,297 | ₩48,312 | ₩46,916 | ₩47,814 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,228 | ₩46,487 | ₩42,731 | ₩46,366 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩44,998 | ₩45,038 | ₩43,449 | ₩44,220 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,716 | ₩46,599 | ₩44,401 | ₩46,218 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,835 | ₩47,989 | ₩41,859 | ₩43,013 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,826 | ₩50,068 | ₩47,654 | ₩47,962 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,624 | ₩52,254 | ₩50,899 | ₩52,013 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,127 | ₩51,141 | ₩49,196 | ₩49,317 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,890 | ₩53,957 | ₩51,396 | ₩52,254 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,500 | ₩55,929 | ₩53,917 | ₩54,078 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,714 | ₩56,727 | ₩55,245 | ₩56,211 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,153 | ₩53,193 | ₩51,758 | ₩52,603 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,449 | ₩52,656 | ₩50,966 | ₩51,677 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,583 | ₩51,905 | ₩50,577 | ₩50,899 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩52,026 | ₩55,084 | ₩51,583 | ₩53,568 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,930 | ₩54,252 | ₩52,522 | ₩53,313 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,551 | ₩51,543 | ₩49,732 | ₩51,261 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,158 | ₩54,507 | ₩51,556 | ₩51,798 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,641 | ₩55,017 | ₩52,629 | ₩53,354 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,911 | ₩55,755 | ₩52,214 | ₩54,990 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,963 | ₩57,250 | ₩54,641 | ₩56,988 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,484 | ₩58,833 | ₩52,898 | ₩53,488 | -8.54% | 1038.5만 |
|---|