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 | ₩33,305 | ₩33,399 | ₩33,023 | ₩33,077 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,801 | ₩33,868 | ₩32,111 | ₩32,876 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,190 | ₩34,418 | ₩33,882 | ₩34,324 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,175 | ₩36,390 | ₩35,827 | ₩35,974 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,310 | ₩36,470 | ₩35,786 | ₩36,189 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,712 | ₩37,014 | ₩35,404 | ₩35,612 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,827 | ₩36,249 | ₩35,686 | ₩36,068 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,336 | ₩36,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,639 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,551 | ₩36,551 | ₩35,632 | ₩35,907 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,907 | ₩36,330 | ₩35,411 | ₩35,693 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,082 | ₩36,216 | ₩35,639 | ₩35,974 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,545 | ₩36,122 | ₩35,344 | ₩35,988 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,256 | ₩36,390 | ₩35,216 | ₩35,773 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,658 | ₩36,933 | ₩36,289 | ₩36,752 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,538 | ₩37,101 | ₩36,216 | ₩36,927 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,439 | ₩35,371 | ₩33,432 | ₩35,250 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,701 | ₩33,144 | ₩32,453 | ₩32,701 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,044 | ₩32,420 | ₩31,615 | ₩32,111 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,117 | ₩33,117 | ₩31,467 | ₩32,259 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,453 | ₩34,056 | ₩33,318 | ₩33,922 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,372 | ₩35,612 | ₩33,265 | ₩33,922 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,299 | ₩33,050 | ₩32,286 | ₩32,862 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,573 | ₩33,701 | ₩32,876 | ₩32,903 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,970 | ₩33,479 | ₩32,601 | ₩33,171 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,728 | ₩32,929 | ₩32,487 | ₩32,809 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,339 | ₩33,815 | ₩32,306 | ₩33,681 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,897 | ₩32,299 | ₩31,682 | ₩31,977 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,661 | ₩32,815 | ₩31,830 | ₩32,286 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,742 | ₩33,265 | ₩32,547 | ₩33,171 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,412 | ₩33,761 | ₩32,158 | ₩32,540 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,466 | ₩33,875 | ₩33,184 | ₩33,412 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,688 | ₩33,198 | ₩32,500 | ₩33,023 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,836 | ₩33,224 | ₩32,621 | ₩32,909 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,520 | ₩33,835 | ₩32,809 | ₩33,037 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,910 | ₩32,500 | ₩31,642 | ₩32,259 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,569 | ₩31,508 | ₩30,133 | ₩31,065 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,861 | ₩28,262 | ₩25,747 | ₩28,074 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,311 | ₩25,673 | ₩25,277 | ₩25,566 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,324 | ₩25,566 | ₩25,324 | ₩25,472 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,989 | ₩25,203 | ₩24,868 | ₩25,110 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,217 | ₩25,324 | ₩24,875 | ₩25,203 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,458 | ₩25,472 | ₩25,056 | ₩25,076 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,190 | ₩25,260 | ₩24,747 | ₩25,110 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,472 | ₩25,472 | ₩24,935 | ₩25,083 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,740 | ₩25,847 | ₩25,458 | ₩25,619 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,311 | ₩25,633 | ₩25,277 | ₩25,512 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,962 | ₩25,740 | ₩24,774 | ₩25,592 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,949 | ₩25,143 | ₩24,808 | ₩25,029 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,586 | ₩25,042 | ₩24,533 | ₩24,962 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,203 | ₩25,217 | ₩24,667 | ₩24,922 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,700 | ₩25,847 | ₩25,552 | ₩25,686 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,405 | ₩25,807 | ₩25,150 | ₩25,190 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,150 | ₩25,740 | ₩24,788 | ₩25,659 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,075 | ₩26,397 | ₩25,626 | ₩26,022 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,935 | ₩24,949 | ₩24,680 | ₩24,881 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,364 | ₩25,485 | ₩24,955 | ₩25,042 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,646 | ₩26,129 | ₩25,646 | ₩25,700 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,861 | ₩25,955 | ₩25,572 | ₩25,673 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,975 | ₩25,617 | ₩24,734 | ₩25,364 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,224 | ₩24,788 | ₩24,077 | ₩24,627 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,177 | ₩25,284 | ₩24,888 | ₩25,056 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,861 | ₩25,941 | ₩25,431 | ₩25,700 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,096 | ₩25,217 | ₩24,841 | ₩25,083 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,634 | ₩23,849 | ₩23,379 | ₩23,688 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,996 | ₩24,211 | ₩23,728 | ₩23,956 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,258 | ₩23,487 | ₩23,124 | ₩23,339 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,178 | ₩23,319 | ₩22,870 | ₩23,245 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,647 | ₩24,197 | ₩23,507 | ₩23,902 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,165 | ₩24,104 | ₩23,098 | ₩23,956 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,481 | ₩23,024 | ₩22,427 | ₩22,722 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,045 | ₩21,776 | ₩20,958 | ₩21,582 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,817 | ₩21,112 | ₩20,697 | ₩21,112 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩21,018 | ₩21,837 | ₩20,777 | ₩21,703 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,469 | ₩21,267 | ₩20,415 | ₩21,032 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,823 | ₩21,837 | ₩20,448 | ₩20,811 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,038 | ₩22,199 | ₩20,737 | ₩21,153 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,998 | ₩22,333 | ₩21,964 | ₩22,199 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,540 | ₩23,755 | ₩23,084 | ₩23,165 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,366 | ₩23,393 | ₩22,320 | ₩22,789 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,473 | ₩23,969 | ₩23,098 | ₩23,151 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,077 | ₩24,144 | ₩23,554 | ₩23,983 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,318 | ₩24,700 | ₩24,104 | ₩24,345 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,252 | ₩22,588 | ₩22,071 | ₩22,239 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩22,011 | ₩22,601 | ₩21,796 | ₩22,467 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,877 | ₩22,266 | ₩21,649 | ₩21,770 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,320 | ₩22,413 | ₩21,555 | ₩22,132 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,574 | ₩22,776 | ₩22,400 | ₩22,507 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,252 | ₩22,400 | ₩20,589 | ₩21,052 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,527 | ₩23,956 | ₩23,419 | ₩23,728 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,908 | ₩25,056 | ₩23,983 | ₩24,050 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,411 | ₩26,437 | ₩25,136 | ₩25,525 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,384 | ₩26,800 | ₩26,129 | ₩26,759 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,665 | ₩27,303 | ₩26,384 | ₩26,920 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,504 | ₩27,075 | ₩26,236 | ₩26,880 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,604 | ₩27,738 | ₩27,256 | ₩27,430 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,248 | ₩28,584 | ₩27,437 | ₩27,685 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,449 | ₩28,470 | ₩27,477 | ₩27,564 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,302 | ₩28,758 | ₩28,101 | ₩28,610 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,396 | ₩28,691 | ₩28,235 | ₩28,563 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,154 | ₩28,396 | ₩27,967 | ₩28,221 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,637 | ₩28,637 | ₩27,765 | ₩28,369 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩30,019 | ₩30,032 | ₩29,455 | ₩29,683 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,193 | ₩31,011 | ₩30,019 | ₩30,716 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,461 | ₩30,502 | ₩29,851 | ₩30,166 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,515 | ₩30,569 | ₩30,153 | ₩30,528 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,092 | ₩31,333 | ₩30,790 | ₩31,266 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,408 | ₩31,025 | ₩30,327 | ₩30,958 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,078 | ₩31,078 | ₩30,475 | ₩30,703 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,856 | ₩31,910 | ₩31,253 | ₩31,400 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,977 | ₩32,084 | ₩31,534 | ₩31,722 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,266 | ₩31,850 | ₩31,132 | ₩31,508 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,837 | ₩31,119 | ₩30,730 | ₩30,824 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,180 | ₩30,394 | ₩30,046 | ₩30,220 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,837 | ₩30,850 | ₩29,670 | ₩29,858 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,341 | ₩30,810 | ₩30,220 | ₩30,756 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,931 | ₩31,152 | ₩30,300 | ₩30,596 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,052 | ₩31,159 | ₩30,783 | ₩31,038 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,052 | ₩31,347 | ₩30,555 | ₩30,931 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,245 | ₩32,420 | ₩31,897 | ₩32,064 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,850 | ₩31,172 | ₩30,555 | ₩30,716 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,984 | ₩31,347 | ₩30,475 | ₩31,186 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,165 | ₩32,983 | ₩31,997 | ₩32,500 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,441 | ₩31,588 | ₩30,569 | ₩31,561 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,186 | ₩31,923 | ₩30,978 | ₩31,776 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,762 | ₩32,326 | ₩30,824 | ₩30,958 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,388 | ₩30,341 | ₩29,174 | ₩30,260 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,697 | ₩30,207 | ₩29,536 | ₩30,139 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,093 | ₩29,818 | ₩28,825 | ₩29,643 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,233 | ₩30,300 | ₩29,227 | ₩29,563 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,873 | ₩28,288 | ₩27,537 | ₩28,248 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,664 | ₩29,019 | ₩28,396 | ₩28,677 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,148 | ₩27,752 | ₩26,947 | ₩27,604 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,490 | ₩28,986 | ₩28,181 | ₩28,624 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,497 | ₩28,369 | ₩27,236 | ₩28,007 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,712 | ₩27,806 | ₩26,900 | ₩27,014 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,665 | ₩26,853 | ₩26,330 | ₩26,612 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,725 | ₩27,973 | ₩27,175 | ₩27,376 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,174 | ₩29,402 | ₩28,718 | ₩29,040 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,751 | ₩28,879 | ₩28,114 | ₩28,275 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,744 | ₩29,328 | ₩28,302 | ₩28,798 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,731 | ₩28,731 | ₩28,288 | ₩28,503 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,463 | ₩28,838 | ₩28,074 | ₩28,624 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,938 | ₩30,012 | ₩28,973 | ₩29,214 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩31,025 | ₩31,534 | ₩30,824 | ₩31,038 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,488 | ₩31,414 | ₩30,166 | ₩31,199 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,201 | ₩29,596 | ₩27,967 | ₩28,114 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,510 | ₩28,034 | ₩27,248 | ₩27,698 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,390 | ₩27,906 | ₩27,162 | ₩27,792 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,497 | ₩27,953 | ₩26,860 | ₩27,256 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,961 | ₩27,470 | ₩26,826 | ₩27,229 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,867 | ₩26,920 | ₩26,142 | ₩26,451 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,315 | ₩28,510 | ₩27,457 | ₩27,967 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,806 | ₩29,435 | ₩27,618 | ₩28,785 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,250 | ₩26,920 | ₩25,780 | ₩26,451 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,740 | ₩27,940 | ₩25,740 | ₩27,242 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,102 | ₩26,216 | ₩25,512 | ₩25,720 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,685 | ₩27,792 | ₩26,411 | ₩27,081 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,370 | ₩27,893 | ₩26,263 | ₩27,772 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,251 | ₩24,962 | ₩24,117 | ₩24,841 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,633 | ₩25,673 | ₩24,573 | ₩24,895 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,955 | ₩26,504 | ₩25,874 | ₩26,357 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,740 | ₩26,102 | ₩25,485 | ₩26,048 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,290 | ₩26,880 | ₩25,720 | ₩25,914 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,578 | ₩26,961 | ₩25,955 | ₩26,665 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,411 | ₩27,712 | ₩26,290 | ₩27,363 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,545 | ₩26,652 | ₩25,358 | ₩25,606 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,585 | ₩26,679 | ₩25,422 | ₩26,102 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,108 | ₩27,363 | ₩26,612 | ₩26,907 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,068 | ₩28,738 | ₩26,920 | ₩28,409 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,075 | ₩28,000 | ₩26,062 | ₩27,470 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,725 | ₩28,127 | ₩24,399 | ₩24,949 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,429 | ₩29,724 | ₩27,725 | ₩28,973 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,891 | ₩31,253 | ₩28,221 | ₩30,730 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,998 | ₩32,058 | ₩30,924 | ₩31,038 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,511 | ₩36,900 | ₩35,210 | ₩35,746 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩39,006 | ₩39,086 | ₩36,779 | ₩37,450 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,387 | ₩40,602 | ₩39,851 | ₩40,253 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,133 | ₩40,441 | ₩38,831 | ₩40,387 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,590 | ₩39,448 | ₩38,429 | ₩38,778 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,274 | ₩40,347 | ₩38,657 | ₩39,274 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,743 | ₩39,810 | ₩38,831 | ₩39,260 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,743 | ₩41,008 | ₩38,295 | ₩40,494 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩41,024 | ₩41,246 | ₩39,810 | ₩40,132 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,331 | ₩44,398 | ₩43,499 | ₩44,062 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,095 | ₩45,160 | ₩43,808 | ₩43,968 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,371 | ₩45,578 | ₩44,264 | ₩45,296 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,198 | ₩43,110 | ₩41,889 | ₩42,882 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,111 | ₩42,077 | ₩41,085 | ₩41,474 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,353 | ₩42,037 | ₩40,857 | ₩41,085 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,111 | ₩41,956 | ₩40,776 | ₩41,527 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,734 | ₩42,842 | ₩41,769 | ₩41,930 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,250 | ₩44,250 | ₩42,573 | ₩43,392 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,171 | ₩43,700 | ₩41,916 | ₩43,398 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,562 | ₩42,171 | ₩40,401 | ₩41,742 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,226 | ₩40,266 | ₩39,542 | ₩39,716 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,730 | ₩40,240 | ₩39,381 | ₩39,556 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,180 | ₩39,663 | ₩38,952 | ₩39,140 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,851 | ₩39,851 | ₩38,710 | ₩39,220 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,180 | ₩39,502 | ₩38,617 | ₩39,287 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,381 | ₩39,958 | ₩38,804 | ₩39,690 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,964 | ₩41,125 | ₩39,649 | ₩39,810 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,609 | ₩40,374 | ₩39,307 | ₩40,065 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,596 | ₩40,105 | ₩37,114 | ₩37,195 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,368 | ₩40,521 | ₩37,322 | ₩37,718 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,234 | ₩39,810 | ₩38,939 | ₩39,421 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,863 | ₩42,117 | ₩38,737 | ₩39,153 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,191 | ₩43,486 | ₩40,776 | ₩41,246 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,667 | ₩43,311 | ₩42,104 | ₩43,123 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,559 | ₩46,182 | ₩44,217 | ₩44,948 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,635 | ₩45,498 | ₩41,480 | ₩44,559 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,104 | ₩42,533 | ₩41,192 | ₩42,010 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,554 | ₩42,278 | ₩39,958 | ₩40,454 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,681 | ₩43,191 | ₩41,071 | ₩42,064 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,192 | ₩42,272 | ₩40,897 | ₩42,024 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,295 | ₩40,602 | ₩38,186 | ₩39,904 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,745 | ₩37,912 | ₩36,390 | ₩36,913 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,433 | ₩41,500 | ₩40,303 | ₩40,642 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,287 | ₩40,763 | ₩38,871 | ₩40,521 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,992 | ₩39,596 | ₩38,214 | ₩39,207 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,436 | ₩39,958 | ₩37,262 | ₩39,797 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,457 | ₩37,557 | ₩35,800 | ₩36,631 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,320 | ₩40,387 | ₩37,302 | ₩37,865 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,521 | ₩41,554 | ₩38,375 | ₩39,341 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,897 | ₩42,426 | ₩40,562 | ₩41,796 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,715 | ₩42,936 | ₩39,542 | ₩40,173 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,916 | ₩43,593 | ₩41,554 | ₩41,970 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,887 | ₩46,504 | ₩42,152 | ₩42,386 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,764 | ₩47,805 | ₩45,095 | ₩45,685 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,295 | ₩47,295 | ₩45,860 | ₩45,980 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,301 | ₩48,316 | ₩46,919 | ₩47,818 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,231 | ₩46,490 | ₩42,734 | ₩46,369 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩45,001 | ₩45,042 | ₩43,452 | ₩44,223 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,720 | ₩46,603 | ₩44,404 | ₩46,222 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,839 | ₩47,992 | ₩41,863 | ₩43,016 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,830 | ₩50,071 | ₩47,657 | ₩47,966 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,627 | ₩52,258 | ₩50,903 | ₩52,016 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,131 | ₩51,145 | ₩49,200 | ₩49,320 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,894 | ₩53,961 | ₩51,399 | ₩52,258 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,504 | ₩55,933 | ₩53,921 | ₩54,082 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,718 | ₩56,731 | ₩55,249 | ₩56,215 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,157 | ₩53,197 | ₩51,762 | ₩52,607 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,453 | ₩52,660 | ₩50,970 | ₩51,681 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,587 | ₩51,909 | ₩50,581 | ₩50,903 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩52,030 | ₩55,088 | ₩51,587 | ₩53,572 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,934 | ₩54,256 | ₩52,526 | ₩53,317 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,554 | ₩51,547 | ₩49,736 | ₩51,265 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,163 | ₩54,511 | ₩51,560 | ₩51,802 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,645 | ₩55,021 | ₩52,633 | ₩53,358 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,915 | ₩55,759 | ₩52,218 | ₩54,994 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,967 | ₩57,254 | ₩54,645 | ₩56,993 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,488 | ₩58,837 | ₩52,902 | ₩53,492 | -8.54% | 1038.5만 |
|---|