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 | ₩33,281 | ₩33,375 | ₩32,999 | ₩33,053 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,777 | ₩33,844 | ₩32,088 | ₩32,852 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,166 | ₩34,393 | ₩33,857 | ₩34,300 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,149 | ₩36,364 | ₩35,801 | ₩35,948 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,283 | ₩36,444 | ₩35,761 | ₩36,163 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,685 | ₩36,987 | ₩35,379 | ₩35,586 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,801 | ₩36,223 | ₩35,660 | ₩36,042 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,310 | ₩36,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,613 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,525 | ₩36,525 | ₩35,606 | ₩35,881 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,881 | ₩36,303 | ₩35,385 | ₩35,667 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,055 | ₩36,189 | ₩35,613 | ₩35,948 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,519 | ₩36,096 | ₩35,318 | ₩35,962 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,230 | ₩36,364 | ₩35,191 | ₩35,747 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,632 | ₩36,907 | ₩36,263 | ₩36,726 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,511 | ₩37,074 | ₩36,189 | ₩36,900 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,415 | ₩35,345 | ₩33,408 | ₩35,224 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,678 | ₩33,120 | ₩32,430 | ₩32,678 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,021 | ₩32,396 | ₩31,592 | ₩32,088 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,093 | ₩33,093 | ₩31,445 | ₩32,235 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,428 | ₩34,031 | ₩33,294 | ₩33,897 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,348 | ₩35,586 | ₩33,241 | ₩33,897 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,276 | ₩33,026 | ₩32,262 | ₩32,839 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,549 | ₩33,676 | ₩32,852 | ₩32,879 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,946 | ₩33,455 | ₩32,577 | ₩33,147 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,705 | ₩32,906 | ₩32,463 | ₩32,785 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,316 | ₩33,790 | ₩32,282 | ₩33,656 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,874 | ₩32,276 | ₩31,659 | ₩31,954 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,638 | ₩32,792 | ₩31,807 | ₩32,262 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,718 | ₩33,241 | ₩32,524 | ₩33,147 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,388 | ₩33,737 | ₩32,135 | ₩32,517 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,442 | ₩33,851 | ₩33,160 | ₩33,388 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,664 | ₩33,174 | ₩32,477 | ₩32,999 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,812 | ₩33,200 | ₩32,597 | ₩32,885 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,495 | ₩33,810 | ₩32,785 | ₩33,013 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,887 | ₩32,477 | ₩31,619 | ₩32,235 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,547 | ₩31,485 | ₩30,111 | ₩31,043 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,842 | ₩28,241 | ₩25,728 | ₩28,054 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,292 | ₩25,654 | ₩25,259 | ₩25,547 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,306 | ₩25,547 | ₩25,306 | ₩25,453 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,971 | ₩25,185 | ₩24,850 | ₩25,091 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,199 | ₩25,306 | ₩24,857 | ₩25,185 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,440 | ₩25,453 | ₩25,038 | ₩25,058 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,172 | ₩25,241 | ₩24,729 | ₩25,091 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,453 | ₩25,453 | ₩24,917 | ₩25,065 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,721 | ₩25,829 | ₩25,440 | ₩25,601 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,292 | ₩25,614 | ₩25,259 | ₩25,493 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,944 | ₩25,721 | ₩24,756 | ₩25,574 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,931 | ₩25,125 | ₩24,790 | ₩25,011 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,569 | ₩25,024 | ₩24,515 | ₩24,944 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,185 | ₩25,199 | ₩24,649 | ₩24,904 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,681 | ₩25,829 | ₩25,534 | ₩25,668 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,386 | ₩25,788 | ₩25,132 | ₩25,172 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,132 | ₩25,721 | ₩24,770 | ₩25,641 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,056 | ₩26,378 | ₩25,607 | ₩26,003 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,917 | ₩24,931 | ₩24,662 | ₩24,863 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,346 | ₩25,467 | ₩24,937 | ₩25,024 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,627 | ₩26,110 | ₩25,627 | ₩25,681 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,842 | ₩25,936 | ₩25,554 | ₩25,654 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,957 | ₩25,598 | ₩24,716 | ₩25,346 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,207 | ₩24,770 | ₩24,059 | ₩24,609 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,158 | ₩25,266 | ₩24,870 | ₩25,038 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,842 | ₩25,922 | ₩25,413 | ₩25,681 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,078 | ₩25,199 | ₩24,823 | ₩25,065 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,617 | ₩23,831 | ₩23,362 | ₩23,671 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,979 | ₩24,193 | ₩23,711 | ₩23,939 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,242 | ₩23,470 | ₩23,108 | ₩23,322 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,161 | ₩23,302 | ₩22,853 | ₩23,228 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,630 | ₩24,180 | ₩23,490 | ₩23,885 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,148 | ₩24,086 | ₩23,081 | ₩23,939 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,464 | ₩23,007 | ₩22,411 | ₩22,706 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,030 | ₩21,761 | ₩20,943 | ₩21,566 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,802 | ₩21,097 | ₩20,682 | ₩21,097 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩21,003 | ₩21,821 | ₩20,762 | ₩21,687 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,454 | ₩21,251 | ₩20,400 | ₩21,017 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,807 | ₩21,821 | ₩20,434 | ₩20,796 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,022 | ₩22,183 | ₩20,722 | ₩21,137 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,982 | ₩22,317 | ₩21,948 | ₩22,183 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,523 | ₩23,738 | ₩23,067 | ₩23,148 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,349 | ₩23,376 | ₩22,303 | ₩22,773 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,456 | ₩23,952 | ₩23,081 | ₩23,134 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,059 | ₩24,126 | ₩23,537 | ₩23,965 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,301 | ₩24,683 | ₩24,086 | ₩24,327 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,236 | ₩22,571 | ₩22,055 | ₩22,223 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩21,995 | ₩22,585 | ₩21,781 | ₩22,451 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,861 | ₩22,250 | ₩21,633 | ₩21,754 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,303 | ₩22,397 | ₩21,539 | ₩22,116 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,558 | ₩22,759 | ₩22,384 | ₩22,491 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,236 | ₩22,384 | ₩20,574 | ₩21,037 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,510 | ₩23,939 | ₩23,403 | ₩23,711 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,890 | ₩25,038 | ₩23,965 | ₩24,032 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,391 | ₩26,418 | ₩25,118 | ₩25,507 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,365 | ₩26,780 | ₩26,110 | ₩26,740 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,646 | ₩27,283 | ₩26,365 | ₩26,901 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,485 | ₩27,055 | ₩26,217 | ₩26,861 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,584 | ₩27,718 | ₩27,236 | ₩27,410 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,228 | ₩28,563 | ₩27,417 | ₩27,665 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,429 | ₩28,449 | ₩27,457 | ₩27,544 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,281 | ₩28,737 | ₩28,080 | ₩28,590 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,375 | ₩28,670 | ₩28,214 | ₩28,543 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,134 | ₩28,375 | ₩27,946 | ₩28,201 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,616 | ₩28,616 | ₩27,745 | ₩28,348 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩29,997 | ₩30,010 | ₩29,434 | ₩29,662 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,171 | ₩30,989 | ₩29,997 | ₩30,694 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,439 | ₩30,480 | ₩29,829 | ₩30,144 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,493 | ₩30,547 | ₩30,131 | ₩30,506 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,069 | ₩31,311 | ₩30,768 | ₩31,244 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,386 | ₩31,002 | ₩30,305 | ₩30,935 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,056 | ₩31,056 | ₩30,453 | ₩30,681 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,833 | ₩31,887 | ₩31,230 | ₩31,378 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,954 | ₩32,061 | ₩31,512 | ₩31,699 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,244 | ₩31,827 | ₩31,110 | ₩31,485 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,815 | ₩31,096 | ₩30,707 | ₩30,801 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,158 | ₩30,372 | ₩30,024 | ₩30,198 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,815 | ₩30,828 | ₩29,649 | ₩29,836 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,319 | ₩30,788 | ₩30,198 | ₩30,734 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,908 | ₩31,130 | ₩30,279 | ₩30,573 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,029 | ₩31,136 | ₩30,761 | ₩31,016 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,029 | ₩31,324 | ₩30,533 | ₩30,908 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,222 | ₩32,396 | ₩31,874 | ₩32,041 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,828 | ₩31,150 | ₩30,533 | ₩30,694 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,962 | ₩31,324 | ₩30,453 | ₩31,163 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,142 | ₩32,959 | ₩31,974 | ₩32,477 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,418 | ₩31,565 | ₩30,547 | ₩31,538 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,163 | ₩31,900 | ₩30,955 | ₩31,753 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,739 | ₩32,302 | ₩30,801 | ₩30,935 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,367 | ₩30,319 | ₩29,153 | ₩30,238 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,675 | ₩30,185 | ₩29,515 | ₩30,118 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,072 | ₩29,796 | ₩28,804 | ₩29,622 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,211 | ₩30,279 | ₩29,206 | ₩29,541 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,852 | ₩28,268 | ₩27,517 | ₩28,228 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,643 | ₩28,998 | ₩28,375 | ₩28,657 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,129 | ₩27,732 | ₩26,928 | ₩27,584 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,469 | ₩28,965 | ₩28,161 | ₩28,603 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,477 | ₩28,348 | ₩27,216 | ₩27,987 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,692 | ₩27,785 | ₩26,881 | ₩26,995 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,646 | ₩26,834 | ₩26,311 | ₩26,593 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,705 | ₩27,953 | ₩27,155 | ₩27,357 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,153 | ₩29,380 | ₩28,697 | ₩29,019 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,730 | ₩28,858 | ₩28,094 | ₩28,255 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,724 | ₩29,307 | ₩28,281 | ₩28,777 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,710 | ₩28,710 | ₩28,268 | ₩28,482 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,442 | ₩28,818 | ₩28,054 | ₩28,603 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,917 | ₩29,990 | ₩28,952 | ₩29,193 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩31,002 | ₩31,512 | ₩30,801 | ₩31,016 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,466 | ₩31,391 | ₩30,144 | ₩31,177 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,179 | ₩29,575 | ₩27,946 | ₩28,094 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,491 | ₩28,013 | ₩27,228 | ₩27,678 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,370 | ₩27,886 | ₩27,142 | ₩27,772 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,477 | ₩27,933 | ₩26,841 | ₩27,236 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,941 | ₩27,450 | ₩26,807 | ₩27,209 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,847 | ₩26,901 | ₩26,123 | ₩26,432 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,295 | ₩28,489 | ₩27,437 | ₩27,946 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,785 | ₩29,414 | ₩27,598 | ₩28,764 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,231 | ₩26,901 | ₩25,762 | ₩26,432 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,721 | ₩27,919 | ₩25,721 | ₩27,223 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,083 | ₩26,197 | ₩25,493 | ₩25,701 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,665 | ₩27,772 | ₩26,391 | ₩27,062 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,351 | ₩27,873 | ₩26,244 | ₩27,752 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,234 | ₩24,944 | ₩24,099 | ₩24,823 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,614 | ₩25,654 | ₩24,555 | ₩24,877 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,936 | ₩26,485 | ₩25,855 | ₩26,338 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,721 | ₩26,083 | ₩25,467 | ₩26,030 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,271 | ₩26,861 | ₩25,701 | ₩25,896 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,559 | ₩26,941 | ₩25,936 | ₩26,646 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,391 | ₩27,692 | ₩26,271 | ₩27,343 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,526 | ₩26,633 | ₩25,339 | ₩25,587 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,566 | ₩26,660 | ₩25,404 | ₩26,083 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,088 | ₩27,343 | ₩26,593 | ₩26,887 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,048 | ₩28,717 | ₩26,901 | ₩28,389 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,056 | ₩27,980 | ₩26,043 | ₩27,450 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,705 | ₩28,107 | ₩24,381 | ₩24,931 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,407 | ₩29,702 | ₩27,705 | ₩28,952 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,868 | ₩31,230 | ₩28,201 | ₩30,707 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,975 | ₩32,034 | ₩30,902 | ₩31,016 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,484 | ₩36,873 | ₩35,184 | ₩35,720 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩38,977 | ₩39,058 | ₩36,752 | ₩37,423 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,358 | ₩40,572 | ₩39,822 | ₩40,224 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,105 | ₩40,412 | ₩38,803 | ₩40,358 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,562 | ₩39,420 | ₩38,401 | ₩38,750 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,245 | ₩40,318 | ₩38,629 | ₩39,245 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,715 | ₩39,782 | ₩38,803 | ₩39,232 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,715 | ₩40,979 | ₩38,267 | ₩40,465 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩40,995 | ₩41,216 | ₩39,782 | ₩40,103 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,299 | ₩44,366 | ₩43,468 | ₩44,030 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,063 | ₩45,127 | ₩43,776 | ₩43,937 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,339 | ₩45,545 | ₩44,232 | ₩45,264 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,167 | ₩43,079 | ₩41,859 | ₩42,851 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,082 | ₩42,047 | ₩41,055 | ₩41,444 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,323 | ₩42,007 | ₩40,827 | ₩41,055 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,082 | ₩41,926 | ₩40,747 | ₩41,497 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,704 | ₩42,811 | ₩41,738 | ₩41,899 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,218 | ₩44,218 | ₩42,543 | ₩43,360 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,141 | ₩43,669 | ₩41,886 | ₩43,367 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,532 | ₩42,141 | ₩40,371 | ₩41,712 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,197 | ₩40,237 | ₩39,514 | ₩39,688 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,701 | ₩40,211 | ₩39,353 | ₩39,527 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,152 | ₩39,634 | ₩38,924 | ₩39,111 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,822 | ₩39,822 | ₩38,683 | ₩39,192 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,152 | ₩39,473 | ₩38,589 | ₩39,259 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,353 | ₩39,929 | ₩38,776 | ₩39,661 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,934 | ₩41,095 | ₩39,621 | ₩39,782 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,581 | ₩40,345 | ₩39,279 | ₩40,036 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,567 | ₩40,076 | ₩37,087 | ₩37,168 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,339 | ₩40,492 | ₩37,295 | ₩37,691 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,205 | ₩39,782 | ₩38,910 | ₩39,393 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,832 | ₩42,087 | ₩38,709 | ₩39,125 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,159 | ₩43,454 | ₩40,747 | ₩41,216 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,637 | ₩43,280 | ₩42,074 | ₩43,092 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,526 | ₩46,148 | ₩44,185 | ₩44,915 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,604 | ₩45,465 | ₩41,450 | ₩44,526 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,074 | ₩42,502 | ₩41,162 | ₩41,980 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,524 | ₩42,248 | ₩39,929 | ₩40,425 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,650 | ₩43,159 | ₩41,042 | ₩42,033 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,162 | ₩42,241 | ₩40,867 | ₩41,993 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,267 | ₩40,572 | ₩38,158 | ₩39,875 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,717 | ₩37,885 | ₩36,364 | ₩36,886 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,403 | ₩41,470 | ₩40,273 | ₩40,613 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,259 | ₩40,733 | ₩38,843 | ₩40,492 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,964 | ₩39,567 | ₩38,187 | ₩39,178 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,409 | ₩39,929 | ₩37,235 | ₩39,768 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,431 | ₩37,530 | ₩35,774 | ₩36,605 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,291 | ₩40,358 | ₩37,275 | ₩37,838 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,492 | ₩41,524 | ₩38,347 | ₩39,312 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,867 | ₩42,395 | ₩40,532 | ₩41,765 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,685 | ₩42,905 | ₩39,514 | ₩40,143 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,886 | ₩43,561 | ₩41,524 | ₩41,940 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,853 | ₩46,470 | ₩42,122 | ₩42,355 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,730 | ₩47,770 | ₩45,063 | ₩45,652 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,261 | ₩47,261 | ₩45,827 | ₩45,947 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,266 | ₩48,281 | ₩46,885 | ₩47,783 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,199 | ₩46,457 | ₩42,704 | ₩46,336 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩44,969 | ₩45,009 | ₩43,421 | ₩44,191 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,687 | ₩46,569 | ₩44,372 | ₩46,188 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,805 | ₩47,958 | ₩41,832 | ₩42,985 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,794 | ₩50,035 | ₩47,623 | ₩47,931 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,590 | ₩52,220 | ₩50,866 | ₩51,979 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,094 | ₩51,108 | ₩49,164 | ₩49,285 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,855 | ₩53,922 | ₩51,362 | ₩52,220 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,464 | ₩55,893 | ₩53,882 | ₩54,043 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,678 | ₩56,690 | ₩55,209 | ₩56,174 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,118 | ₩53,158 | ₩51,724 | ₩52,569 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,416 | ₩52,622 | ₩50,933 | ₩51,644 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,550 | ₩51,872 | ₩50,545 | ₩50,866 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩51,992 | ₩55,048 | ₩51,550 | ₩53,534 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,895 | ₩54,217 | ₩52,488 | ₩53,279 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,518 | ₩51,510 | ₩49,700 | ₩51,228 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,123 | ₩54,472 | ₩51,523 | ₩51,764 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,606 | ₩54,981 | ₩52,595 | ₩53,319 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,877 | ₩55,718 | ₩52,180 | ₩54,954 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,928 | ₩57,213 | ₩54,606 | ₩56,951 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,446 | ₩58,794 | ₩52,863 | ₩53,453 | -8.54% | 1038.5만 |
|---|