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 | ₩33,291 | ₩33,385 | ₩33,010 | ₩33,063 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,787 | ₩33,854 | ₩32,098 | ₩32,862 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,176 | ₩34,404 | ₩33,868 | ₩34,310 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,160 | ₩36,375 | ₩35,812 | ₩35,959 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,294 | ₩36,455 | ₩35,771 | ₩36,174 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,697 | ₩36,998 | ₩35,389 | ₩35,597 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,812 | ₩36,234 | ₩35,671 | ₩36,053 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,321 | ₩36,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,624 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,536 | ₩36,536 | ₩35,617 | ₩35,892 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,892 | ₩36,314 | ₩35,396 | ₩35,678 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,066 | ₩36,201 | ₩35,624 | ₩35,959 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,530 | ₩36,107 | ₩35,329 | ₩35,973 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,241 | ₩36,375 | ₩35,202 | ₩35,758 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,643 | ₩36,918 | ₩36,274 | ₩36,737 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,522 | ₩37,085 | ₩36,201 | ₩36,911 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,425 | ₩35,356 | ₩33,418 | ₩35,235 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,688 | ₩33,130 | ₩32,440 | ₩32,688 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,031 | ₩32,406 | ₩31,602 | ₩32,098 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,103 | ₩33,103 | ₩31,454 | ₩32,245 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,439 | ₩34,042 | ₩33,304 | ₩33,908 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,358 | ₩35,597 | ₩33,251 | ₩33,908 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,286 | ₩33,036 | ₩32,272 | ₩32,849 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,559 | ₩33,687 | ₩32,862 | ₩32,889 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,956 | ₩33,465 | ₩32,587 | ₩33,157 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,715 | ₩32,916 | ₩32,473 | ₩32,795 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,326 | ₩33,801 | ₩32,292 | ₩33,666 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,883 | ₩32,286 | ₩31,669 | ₩31,964 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,648 | ₩32,802 | ₩31,816 | ₩32,272 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,728 | ₩33,251 | ₩32,534 | ₩33,157 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,398 | ₩33,747 | ₩32,145 | ₩32,527 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,452 | ₩33,861 | ₩33,170 | ₩33,398 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,674 | ₩33,184 | ₩32,487 | ₩33,010 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,822 | ₩33,211 | ₩32,607 | ₩32,896 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,506 | ₩33,821 | ₩32,795 | ₩33,023 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,897 | ₩32,487 | ₩31,629 | ₩32,245 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,556 | ₩31,494 | ₩30,120 | ₩31,052 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,850 | ₩28,250 | ₩25,736 | ₩28,062 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,300 | ₩25,662 | ₩25,267 | ₩25,555 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,314 | ₩25,555 | ₩25,314 | ₩25,461 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,978 | ₩25,193 | ₩24,858 | ₩25,099 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,206 | ₩25,314 | ₩24,864 | ₩25,193 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,448 | ₩25,461 | ₩25,045 | ₩25,066 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,179 | ₩25,249 | ₩24,737 | ₩25,099 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,461 | ₩25,461 | ₩24,925 | ₩25,072 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,729 | ₩25,836 | ₩25,448 | ₩25,609 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,300 | ₩25,622 | ₩25,267 | ₩25,501 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,952 | ₩25,729 | ₩24,764 | ₩25,582 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,938 | ₩25,133 | ₩24,797 | ₩25,019 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,576 | ₩25,032 | ₩24,523 | ₩24,952 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,193 | ₩25,206 | ₩24,657 | ₩24,911 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,689 | ₩25,836 | ₩25,541 | ₩25,676 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,394 | ₩25,796 | ₩25,139 | ₩25,179 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,139 | ₩25,729 | ₩24,777 | ₩25,649 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,064 | ₩26,386 | ₩25,615 | ₩26,011 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,925 | ₩24,938 | ₩24,670 | ₩24,871 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,354 | ₩25,474 | ₩24,945 | ₩25,032 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,635 | ₩26,118 | ₩25,635 | ₩25,689 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,850 | ₩25,944 | ₩25,562 | ₩25,662 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,965 | ₩25,606 | ₩24,724 | ₩25,354 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,214 | ₩24,777 | ₩24,067 | ₩24,616 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,166 | ₩25,273 | ₩24,878 | ₩25,045 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,850 | ₩25,930 | ₩25,421 | ₩25,689 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,086 | ₩25,206 | ₩24,831 | ₩25,072 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,624 | ₩23,839 | ₩23,369 | ₩23,678 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,986 | ₩24,201 | ₩23,718 | ₩23,946 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,249 | ₩23,477 | ₩23,115 | ₩23,329 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,168 | ₩23,309 | ₩22,860 | ₩23,235 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,638 | ₩24,187 | ₩23,497 | ₩23,892 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,155 | ₩24,093 | ₩23,088 | ₩23,946 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,471 | ₩23,014 | ₩22,418 | ₩22,712 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,037 | ₩21,767 | ₩20,949 | ₩21,573 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,809 | ₩21,104 | ₩20,688 | ₩21,104 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩21,010 | ₩21,828 | ₩20,768 | ₩21,693 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,460 | ₩21,258 | ₩20,406 | ₩21,023 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,814 | ₩21,828 | ₩20,440 | ₩20,802 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,029 | ₩22,190 | ₩20,728 | ₩21,144 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,988 | ₩22,324 | ₩21,955 | ₩22,190 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,530 | ₩23,745 | ₩23,074 | ₩23,155 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,356 | ₩23,383 | ₩22,310 | ₩22,780 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,463 | ₩23,959 | ₩23,088 | ₩23,142 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,067 | ₩24,134 | ₩23,544 | ₩23,973 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,308 | ₩24,690 | ₩24,093 | ₩24,335 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,243 | ₩22,578 | ₩22,062 | ₩22,230 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩22,002 | ₩22,592 | ₩21,787 | ₩22,458 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,868 | ₩22,257 | ₩21,640 | ₩21,761 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,310 | ₩22,404 | ₩21,546 | ₩22,123 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,565 | ₩22,766 | ₩22,391 | ₩22,498 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,243 | ₩22,391 | ₩20,581 | ₩21,043 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,517 | ₩23,946 | ₩23,410 | ₩23,718 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,898 | ₩25,045 | ₩23,973 | ₩24,040 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,400 | ₩26,426 | ₩25,126 | ₩25,515 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,373 | ₩26,788 | ₩26,118 | ₩26,748 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,654 | ₩27,291 | ₩26,373 | ₩26,909 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,493 | ₩27,063 | ₩26,225 | ₩26,869 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,593 | ₩27,727 | ₩27,244 | ₩27,419 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,236 | ₩28,572 | ₩27,425 | ₩27,673 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,438 | ₩28,458 | ₩27,465 | ₩27,553 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,290 | ₩28,746 | ₩28,089 | ₩28,598 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,384 | ₩28,679 | ₩28,223 | ₩28,551 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,143 | ₩28,384 | ₩27,955 | ₩28,210 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,625 | ₩28,625 | ₩27,754 | ₩28,357 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩30,006 | ₩30,020 | ₩29,443 | ₩29,671 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,181 | ₩30,998 | ₩30,006 | ₩30,703 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,449 | ₩30,489 | ₩29,839 | ₩30,154 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,502 | ₩30,556 | ₩30,140 | ₩30,516 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,079 | ₩31,320 | ₩30,777 | ₩31,253 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,395 | ₩31,012 | ₩30,315 | ₩30,945 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,065 | ₩31,065 | ₩30,462 | ₩30,690 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,843 | ₩31,897 | ₩31,240 | ₩31,387 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,964 | ₩32,071 | ₩31,521 | ₩31,709 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,253 | ₩31,836 | ₩31,119 | ₩31,494 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,824 | ₩31,106 | ₩30,717 | ₩30,811 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,167 | ₩30,382 | ₩30,033 | ₩30,207 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,824 | ₩30,837 | ₩29,658 | ₩29,845 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,328 | ₩30,797 | ₩30,207 | ₩30,744 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,918 | ₩31,139 | ₩30,288 | ₩30,583 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,039 | ₩31,146 | ₩30,770 | ₩31,025 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,039 | ₩31,334 | ₩30,543 | ₩30,918 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,232 | ₩32,406 | ₩31,883 | ₩32,051 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,837 | ₩31,159 | ₩30,543 | ₩30,703 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,972 | ₩31,334 | ₩30,462 | ₩31,173 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,151 | ₩32,969 | ₩31,984 | ₩32,487 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,427 | ₩31,575 | ₩30,556 | ₩31,548 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,173 | ₩31,910 | ₩30,965 | ₩31,763 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,749 | ₩32,312 | ₩30,811 | ₩30,945 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,376 | ₩30,328 | ₩29,162 | ₩30,248 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,684 | ₩30,194 | ₩29,524 | ₩30,127 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,081 | ₩29,805 | ₩28,813 | ₩29,631 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,221 | ₩30,288 | ₩29,215 | ₩29,550 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,861 | ₩28,277 | ₩27,526 | ₩28,236 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,652 | ₩29,007 | ₩28,384 | ₩28,665 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,137 | ₩27,740 | ₩26,936 | ₩27,593 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,478 | ₩28,974 | ₩28,169 | ₩28,612 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,486 | ₩28,357 | ₩27,224 | ₩27,995 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,700 | ₩27,794 | ₩26,889 | ₩27,003 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,654 | ₩26,842 | ₩26,319 | ₩26,601 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,714 | ₩27,962 | ₩27,164 | ₩27,365 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,162 | ₩29,389 | ₩28,706 | ₩29,027 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,739 | ₩28,867 | ₩28,102 | ₩28,263 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,732 | ₩29,316 | ₩28,290 | ₩28,786 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,719 | ₩28,719 | ₩28,277 | ₩28,491 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,451 | ₩28,826 | ₩28,062 | ₩28,612 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,926 | ₩30,000 | ₩28,960 | ₩29,202 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩31,012 | ₩31,521 | ₩30,811 | ₩31,025 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,475 | ₩31,401 | ₩30,154 | ₩31,186 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,188 | ₩29,584 | ₩27,955 | ₩28,102 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,499 | ₩28,022 | ₩27,236 | ₩27,687 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,378 | ₩27,895 | ₩27,150 | ₩27,781 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,486 | ₩27,941 | ₩26,849 | ₩27,244 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,949 | ₩27,459 | ₩26,815 | ₩27,217 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,855 | ₩26,909 | ₩26,131 | ₩26,440 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,303 | ₩28,498 | ₩27,445 | ₩27,955 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,794 | ₩29,423 | ₩27,606 | ₩28,773 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,239 | ₩26,909 | ₩25,769 | ₩26,440 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,729 | ₩27,928 | ₩25,729 | ₩27,231 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,091 | ₩26,205 | ₩25,501 | ₩25,709 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,673 | ₩27,781 | ₩26,400 | ₩27,070 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,359 | ₩27,881 | ₩26,252 | ₩27,760 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,241 | ₩24,952 | ₩24,107 | ₩24,831 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,622 | ₩25,662 | ₩24,563 | ₩24,885 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,944 | ₩26,493 | ₩25,863 | ₩26,346 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,729 | ₩26,091 | ₩25,474 | ₩26,038 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,279 | ₩26,869 | ₩25,709 | ₩25,903 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,567 | ₩26,949 | ₩25,944 | ₩26,654 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,400 | ₩27,700 | ₩26,279 | ₩27,352 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,534 | ₩26,641 | ₩25,347 | ₩25,595 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,574 | ₩26,668 | ₩25,411 | ₩26,091 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,097 | ₩27,352 | ₩26,601 | ₩26,896 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,057 | ₩28,726 | ₩26,909 | ₩28,397 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,064 | ₩27,988 | ₩26,051 | ₩27,459 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,714 | ₩28,116 | ₩24,388 | ₩24,938 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,416 | ₩29,711 | ₩27,714 | ₩28,960 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,878 | ₩31,240 | ₩28,210 | ₩30,717 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,985 | ₩32,044 | ₩30,911 | ₩31,025 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,495 | ₩36,884 | ₩35,195 | ₩35,731 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩38,989 | ₩39,070 | ₩36,764 | ₩37,434 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,370 | ₩40,585 | ₩39,834 | ₩40,236 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,117 | ₩40,424 | ₩38,815 | ₩40,370 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,574 | ₩39,432 | ₩38,413 | ₩38,761 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,257 | ₩40,330 | ₩38,641 | ₩39,257 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,727 | ₩39,794 | ₩38,815 | ₩39,244 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,727 | ₩40,991 | ₩38,279 | ₩40,478 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩41,007 | ₩41,228 | ₩39,794 | ₩40,116 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,312 | ₩44,379 | ₩43,481 | ₩44,044 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,076 | ₩45,141 | ₩43,789 | ₩43,950 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,352 | ₩45,559 | ₩44,245 | ₩45,277 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,180 | ₩43,092 | ₩41,872 | ₩42,864 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,094 | ₩42,060 | ₩41,067 | ₩41,456 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,336 | ₩42,019 | ₩40,840 | ₩41,067 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,094 | ₩41,939 | ₩40,759 | ₩41,510 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,717 | ₩42,824 | ₩41,751 | ₩41,912 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,232 | ₩44,232 | ₩42,556 | ₩43,374 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,153 | ₩43,682 | ₩41,899 | ₩43,380 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,545 | ₩42,153 | ₩40,384 | ₩41,724 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,209 | ₩40,250 | ₩39,526 | ₩39,700 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,713 | ₩40,223 | ₩39,365 | ₩39,539 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,164 | ₩39,646 | ₩38,936 | ₩39,123 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,834 | ₩39,834 | ₩38,694 | ₩39,204 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,164 | ₩39,485 | ₩38,600 | ₩39,271 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,365 | ₩39,941 | ₩38,788 | ₩39,673 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,947 | ₩41,108 | ₩39,633 | ₩39,794 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,593 | ₩40,357 | ₩39,291 | ₩40,049 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,579 | ₩40,089 | ₩37,099 | ₩37,179 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,351 | ₩40,504 | ₩37,307 | ₩37,702 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,217 | ₩39,794 | ₩38,922 | ₩39,405 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,845 | ₩42,100 | ₩38,721 | ₩39,137 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,172 | ₩43,467 | ₩40,759 | ₩41,228 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,650 | ₩43,293 | ₩42,086 | ₩43,105 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,540 | ₩46,162 | ₩44,198 | ₩44,929 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,617 | ₩45,479 | ₩41,463 | ₩44,540 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,086 | ₩42,515 | ₩41,175 | ₩41,993 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,537 | ₩42,261 | ₩39,941 | ₩40,437 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,663 | ₩43,172 | ₩41,054 | ₩42,046 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,175 | ₩42,254 | ₩40,880 | ₩42,006 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,279 | ₩40,585 | ₩38,170 | ₩39,888 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,729 | ₩37,897 | ₩36,375 | ₩36,898 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,416 | ₩41,483 | ₩40,286 | ₩40,625 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,271 | ₩40,746 | ₩38,855 | ₩40,504 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,976 | ₩39,579 | ₩38,198 | ₩39,190 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,421 | ₩39,941 | ₩37,246 | ₩39,780 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,442 | ₩37,541 | ₩35,785 | ₩36,616 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,303 | ₩40,370 | ₩37,287 | ₩37,850 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,504 | ₩41,537 | ₩38,359 | ₩39,324 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,880 | ₩42,408 | ₩40,545 | ₩41,778 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,698 | ₩42,918 | ₩39,526 | ₩40,156 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,899 | ₩43,575 | ₩41,537 | ₩41,952 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,867 | ₩46,484 | ₩42,135 | ₩42,368 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,744 | ₩47,785 | ₩45,076 | ₩45,666 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,275 | ₩47,275 | ₩45,841 | ₩45,961 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,281 | ₩48,296 | ₩46,900 | ₩47,798 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,213 | ₩46,471 | ₩42,717 | ₩46,350 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩44,982 | ₩45,023 | ₩43,434 | ₩44,205 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,701 | ₩46,583 | ₩44,386 | ₩46,203 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,819 | ₩47,972 | ₩41,845 | ₩42,998 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,809 | ₩50,051 | ₩47,637 | ₩47,946 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,606 | ₩52,236 | ₩50,882 | ₩51,995 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,110 | ₩51,123 | ₩49,179 | ₩49,300 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,872 | ₩53,939 | ₩51,378 | ₩52,236 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,481 | ₩55,910 | ₩53,899 | ₩54,059 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,695 | ₩56,707 | ₩55,226 | ₩56,191 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,134 | ₩53,175 | ₩51,740 | ₩52,585 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,432 | ₩52,638 | ₩50,949 | ₩51,659 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,566 | ₩51,887 | ₩50,560 | ₩50,882 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩52,008 | ₩55,065 | ₩51,566 | ₩53,550 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,912 | ₩54,234 | ₩52,504 | ₩53,295 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,533 | ₩51,525 | ₩49,715 | ₩51,244 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,140 | ₩54,488 | ₩51,539 | ₩51,780 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,623 | ₩54,998 | ₩52,611 | ₩53,335 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,893 | ₩55,735 | ₩52,196 | ₩54,971 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,944 | ₩57,230 | ₩54,623 | ₩56,969 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,464 | ₩58,812 | ₩52,880 | ₩53,470 | -8.54% | 1038.5만 |
|---|