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 | ₩33,273 | ₩33,366 | ₩32,991 | ₩33,045 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,769 | ₩33,836 | ₩32,080 | ₩32,844 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,157 | ₩34,385 | ₩33,849 | ₩34,291 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,140 | ₩36,355 | ₩35,792 | ₩35,939 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,274 | ₩36,435 | ₩35,752 | ₩36,154 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,676 | ₩36,978 | ₩35,370 | ₩35,578 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,792 | ₩36,214 | ₩35,651 | ₩36,033 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,301 | ₩36,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,604 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,516 | ₩36,516 | ₩35,598 | ₩35,872 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,872 | ₩36,294 | ₩35,377 | ₩35,658 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,047 | ₩36,181 | ₩35,604 | ₩35,939 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,511 | ₩36,087 | ₩35,310 | ₩35,953 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,221 | ₩36,355 | ₩35,182 | ₩35,738 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,623 | ₩36,897 | ₩36,254 | ₩36,717 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,502 | ₩37,065 | ₩36,181 | ₩36,891 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,407 | ₩35,336 | ₩33,400 | ₩35,216 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,670 | ₩33,112 | ₩32,422 | ₩32,670 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,013 | ₩32,388 | ₩31,584 | ₩32,080 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,085 | ₩33,085 | ₩31,437 | ₩32,227 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,420 | ₩34,023 | ₩33,286 | ₩33,889 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,340 | ₩35,578 | ₩33,232 | ₩33,889 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,268 | ₩33,018 | ₩32,254 | ₩32,830 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,541 | ₩33,668 | ₩32,844 | ₩32,871 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,938 | ₩33,447 | ₩32,569 | ₩33,139 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,696 | ₩32,897 | ₩32,455 | ₩32,777 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,308 | ₩33,782 | ₩32,274 | ₩33,648 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,866 | ₩32,268 | ₩31,651 | ₩31,946 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,629 | ₩32,784 | ₩31,799 | ₩32,254 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,710 | ₩33,232 | ₩32,516 | ₩33,139 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,380 | ₩33,728 | ₩32,127 | ₩32,509 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,434 | ₩33,842 | ₩33,152 | ₩33,380 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,656 | ₩33,165 | ₩32,469 | ₩32,991 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,804 | ₩33,192 | ₩32,589 | ₩32,877 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,487 | ₩33,802 | ₩32,777 | ₩33,005 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,879 | ₩32,469 | ₩31,611 | ₩32,227 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,539 | ₩31,477 | ₩30,104 | ₩31,035 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,836 | ₩28,234 | ₩25,722 | ₩28,047 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,286 | ₩25,648 | ₩25,253 | ₩25,541 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,300 | ₩25,541 | ₩25,300 | ₩25,447 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,965 | ₩25,179 | ₩24,844 | ₩25,085 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,192 | ₩25,300 | ₩24,851 | ₩25,179 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,434 | ₩25,447 | ₩25,032 | ₩25,052 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,166 | ₩25,235 | ₩24,723 | ₩25,085 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,447 | ₩25,447 | ₩24,911 | ₩25,058 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,715 | ₩25,822 | ₩25,434 | ₩25,594 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,286 | ₩25,608 | ₩25,253 | ₩25,487 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,938 | ₩25,715 | ₩24,750 | ₩25,568 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,924 | ₩25,119 | ₩24,784 | ₩25,005 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,563 | ₩25,018 | ₩24,509 | ₩24,938 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,179 | ₩25,192 | ₩24,643 | ₩24,898 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,675 | ₩25,822 | ₩25,527 | ₩25,661 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,380 | ₩25,782 | ₩25,125 | ₩25,166 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,125 | ₩25,715 | ₩24,764 | ₩25,635 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,050 | ₩26,372 | ₩25,601 | ₩25,996 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,911 | ₩24,924 | ₩24,656 | ₩24,857 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,340 | ₩25,460 | ₩24,931 | ₩25,018 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,621 | ₩26,104 | ₩25,621 | ₩25,675 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,836 | ₩25,929 | ₩25,547 | ₩25,648 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,951 | ₩25,592 | ₩24,710 | ₩25,340 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,201 | ₩24,764 | ₩24,053 | ₩24,603 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,152 | ₩25,259 | ₩24,864 | ₩25,032 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,836 | ₩25,916 | ₩25,407 | ₩25,675 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,072 | ₩25,192 | ₩24,817 | ₩25,058 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,611 | ₩23,826 | ₩23,357 | ₩23,665 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,973 | ₩24,187 | ₩23,705 | ₩23,933 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,236 | ₩23,464 | ₩23,102 | ₩23,316 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,156 | ₩23,296 | ₩22,847 | ₩23,223 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,625 | ₩24,174 | ₩23,484 | ₩23,879 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,142 | ₩24,080 | ₩23,075 | ₩23,933 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,459 | ₩23,001 | ₩22,405 | ₩22,700 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,025 | ₩21,755 | ₩20,938 | ₩21,561 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,797 | ₩21,092 | ₩20,677 | ₩21,092 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩20,998 | ₩21,816 | ₩20,757 | ₩21,682 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,449 | ₩21,246 | ₩20,395 | ₩21,012 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,802 | ₩21,816 | ₩20,429 | ₩20,790 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,017 | ₩22,177 | ₩20,717 | ₩21,132 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,976 | ₩22,311 | ₩21,943 | ₩22,177 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,517 | ₩23,732 | ₩23,062 | ₩23,142 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,343 | ₩23,370 | ₩22,298 | ₩22,767 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,450 | ₩23,946 | ₩23,075 | ₩23,129 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,053 | ₩24,120 | ₩23,531 | ₩23,960 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,295 | ₩24,676 | ₩24,080 | ₩24,321 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,231 | ₩22,566 | ₩22,050 | ₩22,218 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩21,990 | ₩22,579 | ₩21,775 | ₩22,445 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,856 | ₩22,244 | ₩21,628 | ₩21,749 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,298 | ₩22,392 | ₩21,534 | ₩22,110 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,553 | ₩22,754 | ₩22,378 | ₩22,486 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,231 | ₩22,378 | ₩20,569 | ₩21,032 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,504 | ₩23,933 | ₩23,397 | ₩23,705 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,884 | ₩25,032 | ₩23,960 | ₩24,027 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,385 | ₩26,412 | ₩25,112 | ₩25,501 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,358 | ₩26,774 | ₩26,104 | ₩26,733 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,640 | ₩27,276 | ₩26,358 | ₩26,894 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,479 | ₩27,048 | ₩26,211 | ₩26,854 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,578 | ₩27,712 | ₩27,229 | ₩27,403 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,221 | ₩28,556 | ₩27,410 | ₩27,658 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,422 | ₩28,442 | ₩27,450 | ₩27,537 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,274 | ₩28,730 | ₩28,073 | ₩28,583 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,368 | ₩28,663 | ₩28,207 | ₩28,536 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,127 | ₩28,368 | ₩27,939 | ₩28,194 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,609 | ₩28,609 | ₩27,738 | ₩28,341 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩29,990 | ₩30,003 | ₩29,427 | ₩29,655 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,164 | ₩30,981 | ₩29,990 | ₩30,686 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,432 | ₩30,472 | ₩29,822 | ₩30,137 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,485 | ₩30,539 | ₩30,124 | ₩30,499 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,062 | ₩31,303 | ₩30,760 | ₩31,236 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,378 | ₩30,995 | ₩30,298 | ₩30,928 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,048 | ₩31,048 | ₩30,445 | ₩30,673 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,825 | ₩31,879 | ₩31,222 | ₩31,370 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,946 | ₩32,053 | ₩31,504 | ₩31,691 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,236 | ₩31,819 | ₩31,102 | ₩31,477 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,807 | ₩31,088 | ₩30,700 | ₩30,794 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,150 | ₩30,365 | ₩30,016 | ₩30,191 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,807 | ₩30,820 | ₩29,641 | ₩29,829 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,311 | ₩30,780 | ₩30,191 | ₩30,727 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,901 | ₩31,122 | ₩30,271 | ₩30,566 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,021 | ₩31,129 | ₩30,753 | ₩31,008 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,021 | ₩31,316 | ₩30,526 | ₩30,901 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,214 | ₩32,388 | ₩31,866 | ₩32,033 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,820 | ₩31,142 | ₩30,526 | ₩30,686 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,954 | ₩31,316 | ₩30,445 | ₩31,155 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,134 | ₩32,951 | ₩31,966 | ₩32,469 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,410 | ₩31,557 | ₩30,539 | ₩31,531 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,155 | ₩31,892 | ₩30,948 | ₩31,745 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,732 | ₩32,294 | ₩30,794 | ₩30,928 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,360 | ₩30,311 | ₩29,145 | ₩30,231 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,668 | ₩30,177 | ₩29,507 | ₩30,110 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,065 | ₩29,789 | ₩28,797 | ₩29,614 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,204 | ₩30,271 | ₩29,199 | ₩29,534 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,846 | ₩28,261 | ₩27,511 | ₩28,221 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,636 | ₩28,991 | ₩28,368 | ₩28,650 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,122 | ₩27,725 | ₩26,921 | ₩27,578 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,462 | ₩28,958 | ₩28,154 | ₩28,596 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,470 | ₩28,341 | ₩27,209 | ₩27,980 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,685 | ₩27,779 | ₩26,874 | ₩26,988 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,640 | ₩26,827 | ₩26,305 | ₩26,586 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,698 | ₩27,946 | ₩27,149 | ₩27,350 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,145 | ₩29,373 | ₩28,690 | ₩29,011 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,723 | ₩28,851 | ₩28,087 | ₩28,248 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,717 | ₩29,300 | ₩28,274 | ₩28,770 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,703 | ₩28,703 | ₩28,261 | ₩28,475 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,435 | ₩28,810 | ₩28,047 | ₩28,596 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,909 | ₩29,983 | ₩28,944 | ₩29,186 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩30,995 | ₩31,504 | ₩30,794 | ₩31,008 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,459 | ₩31,383 | ₩30,137 | ₩31,169 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,172 | ₩29,568 | ₩27,939 | ₩28,087 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,484 | ₩28,006 | ₩27,221 | ₩27,671 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,363 | ₩27,879 | ₩27,135 | ₩27,765 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,470 | ₩27,926 | ₩26,834 | ₩27,229 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,934 | ₩27,444 | ₩26,800 | ₩27,202 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,841 | ₩26,894 | ₩26,117 | ₩26,425 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,288 | ₩28,482 | ₩27,430 | ₩27,939 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,779 | ₩29,407 | ₩27,591 | ₩28,757 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,224 | ₩26,894 | ₩25,755 | ₩26,425 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,715 | ₩27,913 | ₩25,715 | ₩27,216 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,077 | ₩26,191 | ₩25,487 | ₩25,695 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,658 | ₩27,765 | ₩26,385 | ₩27,055 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,345 | ₩27,866 | ₩26,238 | ₩27,745 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,228 | ₩24,938 | ₩24,094 | ₩24,817 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,608 | ₩25,648 | ₩24,549 | ₩24,871 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,929 | ₩26,479 | ₩25,849 | ₩26,331 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,715 | ₩26,077 | ₩25,460 | ₩26,023 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,264 | ₩26,854 | ₩25,695 | ₩25,889 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,552 | ₩26,934 | ₩25,929 | ₩26,640 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,385 | ₩27,685 | ₩26,264 | ₩27,336 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,519 | ₩26,626 | ₩25,333 | ₩25,581 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,559 | ₩26,653 | ₩25,397 | ₩26,077 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,082 | ₩27,336 | ₩26,586 | ₩26,881 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,042 | ₩28,710 | ₩26,894 | ₩28,382 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,050 | ₩27,973 | ₩26,037 | ₩27,444 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,698 | ₩28,100 | ₩24,375 | ₩24,924 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,400 | ₩29,695 | ₩27,698 | ₩28,944 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,861 | ₩31,222 | ₩28,194 | ₩30,700 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,968 | ₩32,026 | ₩30,894 | ₩31,008 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,475 | ₩36,864 | ₩35,176 | ₩35,712 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩38,968 | ₩39,048 | ₩36,743 | ₩37,413 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,348 | ₩40,562 | ₩39,812 | ₩40,214 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,095 | ₩40,402 | ₩38,794 | ₩40,348 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,552 | ₩39,410 | ₩38,392 | ₩38,740 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,236 | ₩40,308 | ₩38,619 | ₩39,236 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,705 | ₩39,772 | ₩38,794 | ₩39,222 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,705 | ₩40,968 | ₩38,258 | ₩40,455 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩40,985 | ₩41,206 | ₩39,772 | ₩40,093 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,288 | ₩44,355 | ₩43,457 | ₩44,020 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,051 | ₩45,116 | ₩43,765 | ₩43,926 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,328 | ₩45,534 | ₩44,221 | ₩45,252 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,157 | ₩43,068 | ₩41,849 | ₩42,840 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,072 | ₩42,036 | ₩41,045 | ₩41,433 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,313 | ₩41,996 | ₩40,817 | ₩41,045 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,072 | ₩41,916 | ₩40,737 | ₩41,487 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,693 | ₩42,800 | ₩41,728 | ₩41,889 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,207 | ₩44,207 | ₩42,532 | ₩43,350 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,130 | ₩43,658 | ₩41,876 | ₩43,356 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,522 | ₩42,130 | ₩40,361 | ₩41,701 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,187 | ₩40,227 | ₩39,504 | ₩39,678 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,691 | ₩40,201 | ₩39,343 | ₩39,517 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,142 | ₩39,624 | ₩38,914 | ₩39,102 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,812 | ₩39,812 | ₩38,673 | ₩39,182 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,142 | ₩39,464 | ₩38,579 | ₩39,249 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,343 | ₩39,919 | ₩38,767 | ₩39,651 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,924 | ₩41,085 | ₩39,611 | ₩39,772 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,571 | ₩40,335 | ₩39,269 | ₩40,026 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,557 | ₩40,067 | ₩37,078 | ₩37,159 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,330 | ₩40,482 | ₩37,286 | ₩37,681 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,196 | ₩39,772 | ₩38,901 | ₩39,383 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,822 | ₩42,077 | ₩38,700 | ₩39,115 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,149 | ₩43,443 | ₩40,737 | ₩41,206 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,626 | ₩43,269 | ₩42,063 | ₩43,082 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,515 | ₩46,137 | ₩44,174 | ₩44,904 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,594 | ₩45,453 | ₩41,440 | ₩44,515 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,063 | ₩42,492 | ₩41,152 | ₩41,969 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,514 | ₩42,237 | ₩39,919 | ₩40,415 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,639 | ₩43,149 | ₩41,031 | ₩42,023 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,152 | ₩42,231 | ₩40,857 | ₩41,983 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,258 | ₩40,562 | ₩38,149 | ₩39,866 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,708 | ₩37,876 | ₩36,355 | ₩36,877 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,393 | ₩41,460 | ₩40,264 | ₩40,603 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,249 | ₩40,723 | ₩38,834 | ₩40,482 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,954 | ₩39,557 | ₩38,177 | ₩39,169 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,400 | ₩39,919 | ₩37,226 | ₩39,758 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,422 | ₩37,521 | ₩35,765 | ₩36,596 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,281 | ₩40,348 | ₩37,266 | ₩37,829 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,482 | ₩41,514 | ₩38,338 | ₩39,303 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,857 | ₩42,385 | ₩40,522 | ₩41,755 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,675 | ₩42,894 | ₩39,504 | ₩40,134 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,876 | ₩43,551 | ₩41,514 | ₩41,929 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,842 | ₩46,458 | ₩42,111 | ₩42,345 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,718 | ₩47,758 | ₩45,051 | ₩45,641 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,249 | ₩47,249 | ₩45,815 | ₩45,936 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,254 | ₩48,269 | ₩46,874 | ₩47,772 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,189 | ₩46,445 | ₩42,693 | ₩46,324 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩44,958 | ₩44,998 | ₩43,410 | ₩44,180 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,676 | ₩46,558 | ₩44,361 | ₩46,177 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,793 | ₩47,946 | ₩41,822 | ₩42,974 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,782 | ₩50,023 | ₩47,611 | ₩47,919 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,577 | ₩52,207 | ₩50,854 | ₩51,966 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,082 | ₩51,095 | ₩49,152 | ₩49,273 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,842 | ₩53,909 | ₩51,350 | ₩52,207 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,450 | ₩55,879 | ₩53,869 | ₩54,030 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,664 | ₩56,676 | ₩55,195 | ₩56,160 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,105 | ₩53,145 | ₩51,711 | ₩52,556 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,403 | ₩52,609 | ₩50,921 | ₩51,631 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,537 | ₩51,859 | ₩50,532 | ₩50,854 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩51,979 | ₩55,035 | ₩51,537 | ₩53,520 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,882 | ₩54,204 | ₩52,475 | ₩53,266 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,505 | ₩51,497 | ₩49,688 | ₩51,216 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,110 | ₩54,458 | ₩51,510 | ₩51,752 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,592 | ₩54,968 | ₩52,582 | ₩53,306 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,864 | ₩55,705 | ₩52,167 | ₩54,941 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,914 | ₩57,199 | ₩54,592 | ₩56,937 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,432 | ₩58,780 | ₩52,850 | ₩53,440 | -8.54% | 1038.5만 |
|---|