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 | ₩33,300 | ₩33,393 | ₩33,018 | ₩33,072 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,796 | ₩33,863 | ₩32,106 | ₩32,870 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,185 | ₩34,413 | ₩33,876 | ₩34,319 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,169 | ₩36,384 | ₩35,821 | ₩35,968 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,304 | ₩36,465 | ₩35,781 | ₩36,183 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,706 | ₩37,008 | ₩35,398 | ₩35,606 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,821 | ₩36,243 | ₩35,680 | ₩36,062 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,330 | ₩36,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,633 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,545 | ₩36,545 | ₩35,626 | ₩35,901 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,901 | ₩36,324 | ₩35,405 | ₩35,687 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,076 | ₩36,210 | ₩35,633 | ₩35,968 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,539 | ₩36,116 | ₩35,338 | ₩35,982 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,250 | ₩36,384 | ₩35,211 | ₩35,767 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,652 | ₩36,927 | ₩36,283 | ₩36,746 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,532 | ₩37,095 | ₩36,210 | ₩36,920 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,434 | ₩35,365 | ₩33,427 | ₩35,244 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,696 | ₩33,139 | ₩32,448 | ₩32,696 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,039 | ₩32,414 | ₩31,610 | ₩32,106 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,112 | ₩33,112 | ₩31,462 | ₩32,253 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,447 | ₩34,051 | ₩33,313 | ₩33,916 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,367 | ₩35,606 | ₩33,259 | ₩33,916 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,294 | ₩33,045 | ₩32,280 | ₩32,857 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,568 | ₩33,695 | ₩32,870 | ₩32,897 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,964 | ₩33,474 | ₩32,595 | ₩33,165 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,723 | ₩32,924 | ₩32,481 | ₩32,803 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,334 | ₩33,809 | ₩32,300 | ₩33,675 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,891 | ₩32,294 | ₩31,677 | ₩31,972 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,656 | ₩32,810 | ₩31,824 | ₩32,280 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,736 | ₩33,259 | ₩32,542 | ₩33,165 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,407 | ₩33,755 | ₩32,153 | ₩32,535 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,460 | ₩33,869 | ₩33,179 | ₩33,407 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,683 | ₩33,192 | ₩32,495 | ₩33,018 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,830 | ₩33,219 | ₩32,616 | ₩32,904 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,514 | ₩33,829 | ₩32,803 | ₩33,031 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,905 | ₩32,495 | ₩31,637 | ₩32,253 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,564 | ₩31,502 | ₩30,128 | ₩31,060 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,856 | ₩28,257 | ₩25,742 | ₩28,069 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,307 | ₩25,669 | ₩25,273 | ₩25,561 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,320 | ₩25,561 | ₩25,320 | ₩25,467 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,985 | ₩25,199 | ₩24,864 | ₩25,105 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,213 | ₩25,320 | ₩24,871 | ₩25,199 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,454 | ₩25,467 | ₩25,052 | ₩25,072 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,186 | ₩25,256 | ₩24,743 | ₩25,105 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,467 | ₩25,467 | ₩24,931 | ₩25,079 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,736 | ₩25,843 | ₩25,454 | ₩25,615 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,307 | ₩25,628 | ₩25,273 | ₩25,508 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,958 | ₩25,736 | ₩24,770 | ₩25,588 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,944 | ₩25,139 | ₩24,804 | ₩25,025 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,582 | ₩25,038 | ₩24,529 | ₩24,958 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,199 | ₩25,213 | ₩24,663 | ₩24,918 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,695 | ₩25,843 | ₩25,548 | ₩25,682 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,400 | ₩25,803 | ₩25,146 | ₩25,186 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,146 | ₩25,736 | ₩24,784 | ₩25,655 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,071 | ₩26,393 | ₩25,622 | ₩26,017 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,931 | ₩24,944 | ₩24,676 | ₩24,877 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,360 | ₩25,481 | ₩24,951 | ₩25,038 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,642 | ₩26,125 | ₩25,642 | ₩25,695 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,856 | ₩25,950 | ₩25,568 | ₩25,669 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,971 | ₩25,612 | ₩24,730 | ₩25,360 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,220 | ₩24,784 | ₩24,073 | ₩24,623 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,172 | ₩25,280 | ₩24,884 | ₩25,052 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,856 | ₩25,937 | ₩25,427 | ₩25,695 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,092 | ₩25,213 | ₩24,837 | ₩25,079 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,630 | ₩23,845 | ₩23,375 | ₩23,684 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,992 | ₩24,207 | ₩23,724 | ₩23,952 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,255 | ₩23,483 | ₩23,121 | ₩23,335 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,174 | ₩23,315 | ₩22,866 | ₩23,241 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,644 | ₩24,193 | ₩23,503 | ₩23,898 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,161 | ₩24,100 | ₩23,094 | ₩23,952 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,477 | ₩23,020 | ₩22,423 | ₩22,718 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,042 | ₩21,773 | ₩20,955 | ₩21,578 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,814 | ₩21,109 | ₩20,693 | ₩21,109 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩21,015 | ₩21,833 | ₩20,774 | ₩21,699 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,465 | ₩21,263 | ₩20,412 | ₩21,028 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,820 | ₩21,833 | ₩20,445 | ₩20,807 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,034 | ₩22,195 | ₩20,733 | ₩21,149 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,994 | ₩22,329 | ₩21,961 | ₩22,195 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,536 | ₩23,751 | ₩23,080 | ₩23,161 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,362 | ₩23,389 | ₩22,316 | ₩22,785 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,469 | ₩23,965 | ₩23,094 | ₩23,147 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,073 | ₩24,140 | ₩23,550 | ₩23,979 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,314 | ₩24,696 | ₩24,100 | ₩24,341 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,249 | ₩22,584 | ₩22,068 | ₩22,235 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩22,007 | ₩22,598 | ₩21,793 | ₩22,463 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,873 | ₩22,262 | ₩21,645 | ₩21,766 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,316 | ₩22,410 | ₩21,551 | ₩22,128 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,571 | ₩22,772 | ₩22,396 | ₩22,504 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,249 | ₩22,396 | ₩20,586 | ₩21,049 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,523 | ₩23,952 | ₩23,416 | ₩23,724 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,904 | ₩25,052 | ₩23,979 | ₩24,046 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,406 | ₩26,433 | ₩25,132 | ₩25,521 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,379 | ₩26,795 | ₩26,125 | ₩26,755 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,661 | ₩27,298 | ₩26,379 | ₩26,916 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,500 | ₩27,070 | ₩26,232 | ₩26,876 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,600 | ₩27,734 | ₩27,251 | ₩27,425 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,244 | ₩28,579 | ₩27,432 | ₩27,680 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,445 | ₩28,465 | ₩27,472 | ₩27,560 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,297 | ₩28,753 | ₩28,096 | ₩28,606 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,391 | ₩28,686 | ₩28,230 | ₩28,559 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,150 | ₩28,391 | ₩27,962 | ₩28,217 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,632 | ₩28,632 | ₩27,761 | ₩28,364 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩30,014 | ₩30,027 | ₩29,451 | ₩29,679 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,188 | ₩31,006 | ₩30,014 | ₩30,711 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,456 | ₩30,497 | ₩29,846 | ₩30,161 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,510 | ₩30,564 | ₩30,148 | ₩30,523 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,087 | ₩31,328 | ₩30,785 | ₩31,261 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,403 | ₩31,020 | ₩30,322 | ₩30,953 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,073 | ₩31,073 | ₩30,470 | ₩30,698 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,851 | ₩31,905 | ₩31,248 | ₩31,395 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,972 | ₩32,079 | ₩31,529 | ₩31,717 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,261 | ₩31,844 | ₩31,127 | ₩31,502 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,832 | ₩31,114 | ₩30,725 | ₩30,818 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,175 | ₩30,389 | ₩30,041 | ₩30,215 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,832 | ₩30,845 | ₩29,665 | ₩29,853 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,336 | ₩30,805 | ₩30,215 | ₩30,751 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,926 | ₩31,147 | ₩30,295 | ₩30,590 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,046 | ₩31,154 | ₩30,778 | ₩31,033 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,046 | ₩31,342 | ₩30,550 | ₩30,926 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,240 | ₩32,414 | ₩31,891 | ₩32,059 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,845 | ₩31,167 | ₩30,550 | ₩30,711 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,979 | ₩31,342 | ₩30,470 | ₩31,181 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,160 | ₩32,978 | ₩31,992 | ₩32,495 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,435 | ₩31,583 | ₩30,564 | ₩31,556 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,181 | ₩31,918 | ₩30,973 | ₩31,771 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,757 | ₩32,321 | ₩30,818 | ₩30,953 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,384 | ₩30,336 | ₩29,169 | ₩30,255 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,692 | ₩30,202 | ₩29,531 | ₩30,135 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,088 | ₩29,813 | ₩28,820 | ₩29,638 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,228 | ₩30,295 | ₩29,223 | ₩29,558 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,868 | ₩28,284 | ₩27,533 | ₩28,244 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,659 | ₩29,015 | ₩28,391 | ₩28,673 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,144 | ₩27,747 | ₩26,943 | ₩27,600 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,485 | ₩28,981 | ₩28,177 | ₩28,619 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,493 | ₩28,364 | ₩27,231 | ₩28,002 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,707 | ₩27,801 | ₩26,896 | ₩27,010 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,661 | ₩26,849 | ₩26,326 | ₩26,607 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,721 | ₩27,969 | ₩27,171 | ₩27,372 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,169 | ₩29,397 | ₩28,713 | ₩29,035 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,746 | ₩28,874 | ₩28,109 | ₩28,270 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,740 | ₩29,323 | ₩28,297 | ₩28,793 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,726 | ₩28,726 | ₩28,284 | ₩28,498 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,458 | ₩28,834 | ₩28,069 | ₩28,619 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,933 | ₩30,007 | ₩28,968 | ₩29,209 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩31,020 | ₩31,529 | ₩30,818 | ₩31,033 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,483 | ₩31,409 | ₩30,161 | ₩31,194 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,196 | ₩29,591 | ₩27,962 | ₩28,109 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,506 | ₩28,029 | ₩27,243 | ₩27,694 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,385 | ₩27,902 | ₩27,157 | ₩27,788 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,493 | ₩27,949 | ₩26,856 | ₩27,251 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,956 | ₩27,466 | ₩26,822 | ₩27,224 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,862 | ₩26,916 | ₩26,138 | ₩26,446 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,311 | ₩28,505 | ₩27,452 | ₩27,962 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,801 | ₩29,430 | ₩27,613 | ₩28,780 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,245 | ₩26,916 | ₩25,776 | ₩26,446 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,736 | ₩27,935 | ₩25,736 | ₩27,238 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,098 | ₩26,212 | ₩25,508 | ₩25,716 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,680 | ₩27,788 | ₩26,406 | ₩27,077 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,366 | ₩27,888 | ₩26,259 | ₩27,767 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,247 | ₩24,958 | ₩24,113 | ₩24,837 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,628 | ₩25,669 | ₩24,569 | ₩24,891 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,950 | ₩26,500 | ₩25,870 | ₩26,353 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,736 | ₩26,098 | ₩25,481 | ₩26,044 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,286 | ₩26,876 | ₩25,716 | ₩25,910 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,574 | ₩26,956 | ₩25,950 | ₩26,661 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,406 | ₩27,707 | ₩26,286 | ₩27,358 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,540 | ₩26,648 | ₩25,353 | ₩25,602 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,581 | ₩26,674 | ₩25,418 | ₩26,098 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,104 | ₩27,358 | ₩26,607 | ₩26,902 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,063 | ₩28,733 | ₩26,916 | ₩28,404 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,071 | ₩27,995 | ₩26,058 | ₩27,466 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,721 | ₩28,123 | ₩24,395 | ₩24,944 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,424 | ₩29,719 | ₩27,721 | ₩28,968 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,886 | ₩31,248 | ₩28,217 | ₩30,725 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,993 | ₩32,052 | ₩30,919 | ₩31,033 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,505 | ₩36,894 | ₩35,204 | ₩35,740 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩38,999 | ₩39,080 | ₩36,773 | ₩37,444 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,381 | ₩40,595 | ₩39,844 | ₩40,246 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,127 | ₩40,434 | ₩38,825 | ₩40,381 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,583 | ₩39,442 | ₩38,423 | ₩38,771 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,267 | ₩40,340 | ₩38,651 | ₩39,267 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,737 | ₩39,804 | ₩38,825 | ₩39,254 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,737 | ₩41,001 | ₩38,288 | ₩40,488 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩41,018 | ₩41,239 | ₩39,804 | ₩40,126 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,323 | ₩44,390 | ₩43,492 | ₩44,055 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,088 | ₩45,152 | ₩43,800 | ₩43,961 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,364 | ₩45,571 | ₩44,256 | ₩45,289 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,191 | ₩43,103 | ₩41,883 | ₩42,875 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,105 | ₩42,070 | ₩41,078 | ₩41,467 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,346 | ₩42,030 | ₩40,850 | ₩41,078 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,105 | ₩41,950 | ₩40,769 | ₩41,520 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,727 | ₩42,835 | ₩41,762 | ₩41,923 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,243 | ₩44,243 | ₩42,567 | ₩43,385 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,164 | ₩43,693 | ₩41,909 | ₩43,391 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,555 | ₩42,164 | ₩40,394 | ₩41,735 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,220 | ₩40,260 | ₩39,536 | ₩39,710 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,723 | ₩40,233 | ₩39,375 | ₩39,549 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,174 | ₩39,656 | ₩38,946 | ₩39,133 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,844 | ₩39,844 | ₩38,704 | ₩39,214 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,174 | ₩39,495 | ₩38,610 | ₩39,281 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,375 | ₩39,951 | ₩38,798 | ₩39,683 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,957 | ₩41,118 | ₩39,643 | ₩39,804 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,603 | ₩40,367 | ₩39,301 | ₩40,059 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,589 | ₩40,099 | ₩37,108 | ₩37,189 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,361 | ₩40,515 | ₩37,316 | ₩37,712 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,227 | ₩39,804 | ₩38,932 | ₩39,415 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,856 | ₩42,111 | ₩38,731 | ₩39,147 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,183 | ₩43,478 | ₩40,769 | ₩41,239 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,660 | ₩43,304 | ₩42,097 | ₩43,116 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,551 | ₩46,174 | ₩44,209 | ₩44,940 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,628 | ₩45,490 | ₩41,474 | ₩44,551 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,097 | ₩42,526 | ₩41,185 | ₩42,003 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,547 | ₩42,271 | ₩39,951 | ₩40,448 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,674 | ₩43,183 | ₩41,064 | ₩42,057 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,185 | ₩42,265 | ₩40,890 | ₩42,017 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,288 | ₩40,595 | ₩38,180 | ₩39,898 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,739 | ₩37,906 | ₩36,384 | ₩36,907 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,427 | ₩41,494 | ₩40,296 | ₩40,635 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,281 | ₩40,756 | ₩38,865 | ₩40,515 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,986 | ₩39,589 | ₩38,208 | ₩39,200 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,430 | ₩39,951 | ₩37,256 | ₩39,790 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,451 | ₩37,551 | ₩35,794 | ₩36,625 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,313 | ₩40,381 | ₩37,296 | ₩37,859 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,515 | ₩41,547 | ₩38,369 | ₩39,334 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,890 | ₩42,419 | ₩40,555 | ₩41,789 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,708 | ₩42,929 | ₩39,536 | ₩40,166 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,909 | ₩43,586 | ₩41,547 | ₩41,963 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,879 | ₩46,496 | ₩42,145 | ₩42,379 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,757 | ₩47,797 | ₩45,088 | ₩45,678 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,287 | ₩47,287 | ₩45,852 | ₩45,973 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,293 | ₩48,308 | ₩46,912 | ₩47,810 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,224 | ₩46,483 | ₩42,727 | ₩46,362 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩44,994 | ₩45,034 | ₩43,445 | ₩44,216 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,712 | ₩46,595 | ₩44,397 | ₩46,214 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,831 | ₩47,985 | ₩41,856 | ₩43,009 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,822 | ₩50,063 | ₩47,649 | ₩47,958 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,619 | ₩52,249 | ₩50,895 | ₩52,008 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,123 | ₩51,136 | ₩49,192 | ₩49,312 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,885 | ₩53,952 | ₩51,391 | ₩52,249 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,495 | ₩55,924 | ₩53,912 | ₩54,073 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,709 | ₩56,722 | ₩55,240 | ₩56,206 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,148 | ₩53,188 | ₩51,753 | ₩52,598 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,445 | ₩52,652 | ₩50,962 | ₩51,673 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,579 | ₩51,901 | ₩50,573 | ₩50,895 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩52,021 | ₩55,079 | ₩51,579 | ₩53,564 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,926 | ₩54,247 | ₩52,517 | ₩53,309 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,546 | ₩51,538 | ₩49,728 | ₩51,257 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,154 | ₩54,502 | ₩51,552 | ₩51,793 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,636 | ₩55,012 | ₩52,625 | ₩53,349 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,906 | ₩55,750 | ₩52,209 | ₩54,985 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,958 | ₩57,245 | ₩54,636 | ₩56,983 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,479 | ₩58,827 | ₩52,893 | ₩53,483 | -8.54% | 1038.5만 |
|---|