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 | ₩33,295 | ₩33,388 | ₩33,013 | ₩33,067 | -0.68% | 66.8만 |
| 2026.10.08 | ₩33,791 | ₩33,858 | ₩32,101 | ₩32,865 | -2.74% | 281.3만 |
| 2026.10.07 | ₩34,180 | ₩34,407 | ₩33,871 | ₩34,314 | +0.39% | 338.1만 |
| 2026.10.06 | ₩36,164 | ₩36,379 | ₩35,815 | ₩35,963 | -0.56% | 222.1만 |
| 2026.10.05 | ₩36,298 | ₩36,459 | ₩35,775 | ₩36,177 | -0.33% | 112.6만 |
| 2026.10.02 | ₩36,700 | ₩37,002 | ₩35,393 | ₩35,601 | -3.00% | 187.6만 |
| 2026.10.01 | ₩35,815 | ₩36,238 | ₩35,675 | ₩36,057 | +0.67% | 125.3만 |
| 2026.09.30 | ₩36,325 | ₩36,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,601 |
| ₩35,628 |
| -1.92% |
| 148.5만 |
| 2026.09.29 | ₩36,540 | ₩36,540 | ₩35,621 | ₩35,896 | -1.76% | 145.6만 |
|---|
| 2026.09.28 | ₩35,896 | ₩36,318 | ₩35,400 | ₩35,681 | -0.60% | 142.3만 |
|---|
| 2026.09.25 | ₩36,070 | ₩36,204 | ₩35,628 | ₩35,963 | -0.30% | 123.8만 |
|---|
| 2026.09.24 | ₩35,534 | ₩36,110 | ₩35,333 | ₩35,976 | +1.25% | 239.3만 |
|---|
| 2026.09.23 | ₩36,245 | ₩36,379 | ₩35,205 | ₩35,762 | -1.33% | 501.8만 |
|---|
| 2026.09.22 | ₩36,647 | ₩36,922 | ₩36,278 | ₩36,741 | +0.26% | 263.8만 |
|---|
| 2026.09.21 | ₩36,526 | ₩37,089 | ₩36,204 | ₩36,915 | +1.06% | 265.9만 |
|---|
| 2026.09.18 | ₩33,429 | ₩35,360 | ₩33,422 | ₩35,239 | +5.42% | 277.5만 |
|---|
| 2026.09.17 | ₩32,691 | ₩33,134 | ₩32,443 | ₩32,691 | 0.00% | 113.3만 |
|---|
| 2026.09.16 | ₩32,034 | ₩32,410 | ₩31,605 | ₩32,101 | +0.21% | 236.9만 |
|---|
| 2026.09.15 | ₩33,107 | ₩33,107 | ₩31,458 | ₩32,249 | -2.59% | 652.9만 |
|---|
| 2026.09.14 | ₩33,442 | ₩34,045 | ₩33,308 | ₩33,911 | +1.40% | 238.2만 |
|---|
| 2026.09.11 | ₩33,362 | ₩35,601 | ₩33,254 | ₩33,911 | +1.65% | 663.1만 |
|---|
| 2026.09.10 | ₩32,289 | ₩33,040 | ₩32,275 | ₩32,852 | +1.74% | 114.9만 |
|---|
| 2026.09.09 | ₩33,563 | ₩33,690 | ₩32,865 | ₩32,892 | -2.00% | 123.5만 |
|---|
| 2026.09.08 | ₩32,959 | ₩33,469 | ₩32,591 | ₩33,160 | +0.61% | 161만 |
|---|
| 2026.09.04 | ₩32,718 | ₩32,919 | ₩32,477 | ₩32,798 | +0.25% | 121.9만 |
|---|
| 2026.09.03 | ₩32,329 | ₩33,804 | ₩32,296 | ₩33,670 | +4.15% | 361.3만 |
|---|
| 2026.09.02 | ₩31,887 | ₩32,289 | ₩31,672 | ₩31,967 | +0.25% | 136.9만 |
|---|
| 2026.09.01 | ₩32,651 | ₩32,805 | ₩31,820 | ₩32,275 | -1.15% | 145.2만 |
|---|
| 2026.08.31 | ₩32,731 | ₩33,254 | ₩32,537 | ₩33,160 | +1.31% | 139.9만 |
|---|
| 2026.08.28 | ₩33,402 | ₩33,750 | ₩32,148 | ₩32,530 | -2.61% | 196.1만 |
|---|
| 2026.08.27 | ₩33,455 | ₩33,864 | ₩33,174 | ₩33,402 | -0.16% | 320.6만 |
|---|
| 2026.08.26 | ₩32,678 | ₩33,187 | ₩32,490 | ₩33,013 | +1.03% | 147.8만 |
|---|
| 2026.08.25 | ₩32,825 | ₩33,214 | ₩32,611 | ₩32,899 | +0.22% | 160.7만 |
|---|
| 2026.08.24 | ₩33,509 | ₩33,824 | ₩32,798 | ₩33,026 | -1.44% | 358.4만 |
|---|
| 2026.08.21 | ₩31,900 | ₩32,490 | ₩31,632 | ₩32,249 | +1.09% | 340.5만 |
|---|
| 2026.08.20 | ₩30,559 | ₩31,498 | ₩30,123 | ₩31,055 | +1.62% | 467.3만 |
|---|
| 2026.08.19 | ₩25,853 | ₩28,253 | ₩25,739 | ₩28,065 | +8.56% | 627.1만 |
|---|
| 2026.08.18 | ₩25,303 | ₩25,665 | ₩25,269 | ₩25,558 | +1.01% | 100.5만 |
|---|
| 2026.08.17 | ₩25,316 | ₩25,558 | ₩25,316 | ₩25,464 | +0.58% | 93.8만 |
|---|
| 2026.08.14 | ₩24,981 | ₩25,196 | ₩24,860 | ₩25,102 | +0.48% | 83.7만 |
|---|
| 2026.08.13 | ₩25,209 | ₩25,316 | ₩24,867 | ₩25,196 | -0.05% | 108.5만 |
|---|
| 2026.08.12 | ₩25,450 | ₩25,464 | ₩25,048 | ₩25,068 | -1.50% | 129.2만 |
|---|
| 2026.08.11 | ₩25,182 | ₩25,252 | ₩24,740 | ₩25,102 | -0.32% | 105.5만 |
|---|
| 2026.08.10 | ₩25,464 | ₩25,464 | ₩24,927 | ₩25,075 | -1.53% | 130.7만 |
|---|
| 2026.08.07 | ₩25,732 | ₩25,839 | ₩25,450 | ₩25,611 | -0.47% | 93.6만 |
|---|
| 2026.08.06 | ₩25,303 | ₩25,625 | ₩25,269 | ₩25,504 | +0.79% | 95.7만 |
|---|
| 2026.08.05 | ₩24,954 | ₩25,732 | ₩24,766 | ₩25,584 | +2.53% | 153.2만 |
|---|
| 2026.08.04 | ₩24,941 | ₩25,135 | ₩24,800 | ₩25,021 | +0.32% | 109.3만 |
|---|
| 2026.08.03 | ₩24,579 | ₩25,035 | ₩24,525 | ₩24,954 | +1.53% | 132.7만 |
|---|
| 2026.07.31 | ₩25,196 | ₩25,209 | ₩24,659 | ₩24,914 | -1.12% | 188.8만 |
|---|
| 2026.07.30 | ₩25,692 | ₩25,839 | ₩25,544 | ₩25,678 | -0.05% | 100.6만 |
|---|
| 2026.07.29 | ₩25,397 | ₩25,799 | ₩25,142 | ₩25,182 | -0.84% | 204.8만 |
|---|
| 2026.07.28 | ₩25,142 | ₩25,732 | ₩24,780 | ₩25,651 | +2.03% | 233.7만 |
|---|
| 2026.07.27 | ₩26,067 | ₩26,389 | ₩25,618 | ₩26,013 | -0.21% | 172.3만 |
|---|
| 2026.07.24 | ₩24,927 | ₩24,941 | ₩24,673 | ₩24,874 | -0.22% | 112.5만 |
|---|
| 2026.07.23 | ₩25,356 | ₩25,477 | ₩24,947 | ₩25,035 | -1.27% | 151.5만 |
|---|
| 2026.07.22 | ₩25,638 | ₩26,121 | ₩25,638 | ₩25,692 | +0.21% | 130.5만 |
|---|
| 2026.07.21 | ₩25,853 | ₩25,946 | ₩25,564 | ₩25,665 | -0.73% | 126.5만 |
|---|
| 2026.07.20 | ₩24,968 | ₩25,609 | ₩24,726 | ₩25,356 | +1.56% | 156만 |
|---|
| 2026.07.17 | ₩24,217 | ₩24,780 | ₩24,069 | ₩24,619 | +1.66% | 194.8만 |
|---|
| 2026.07.16 | ₩25,169 | ₩25,276 | ₩24,880 | ₩25,048 | -0.48% | 135.4만 |
|---|
| 2026.07.15 | ₩25,853 | ₩25,933 | ₩25,423 | ₩25,692 | -0.62% | 135.1만 |
|---|
| 2026.07.14 | ₩25,088 | ₩25,209 | ₩24,833 | ₩25,075 | -0.05% | 319.5만 |
|---|
| 2026.07.13 | ₩23,627 | ₩23,841 | ₩23,372 | ₩23,680 | +0.23% | 150만 |
|---|
| 2026.07.10 | ₩23,989 | ₩24,203 | ₩23,721 | ₩23,948 | -0.17% | 139.3만 |
|---|
| 2026.07.09 | ₩23,251 | ₩23,479 | ₩23,117 | ₩23,332 | +0.35% | 74.1만 |
|---|
| 2026.07.08 | ₩23,171 | ₩23,312 | ₩22,862 | ₩23,238 | +0.29% | 178만 |
|---|
| 2026.07.07 | ₩23,640 | ₩24,190 | ₩23,499 | ₩23,895 | +1.08% | 115.5만 |
|---|
| 2026.07.06 | ₩23,157 | ₩24,096 | ₩23,090 | ₩23,948 | +3.42% | 210.4만 |
|---|
| 2026.07.02 | ₩22,473 | ₩23,017 | ₩22,420 | ₩22,715 | +1.07% | 241.9만 |
|---|
| 2026.07.01 | ₩21,039 | ₩21,770 | ₩20,952 | ₩21,575 | +2.55% | 162.7만 |
|---|
| 2026.06.30 | ₩20,811 | ₩21,106 | ₩20,690 | ₩21,106 | +1.42% | 122.1만 |
|---|
| 2026.06.29 | ₩21,012 | ₩21,830 | ₩20,771 | ₩21,696 | +3.25% | 259.6만 |
|---|
| 2026.06.26 | ₩20,462 | ₩21,260 | ₩20,408 | ₩21,025 | +2.75% | 143.1만 |
|---|
| 2026.06.25 | ₩21,816 | ₩21,830 | ₩20,442 | ₩20,804 | -4.64% | 250.9만 |
|---|
| 2026.06.24 | ₩22,031 | ₩22,192 | ₩20,730 | ₩21,146 | -4.02% | 324.7만 |
|---|
| 2026.06.23 | ₩21,991 | ₩22,326 | ₩21,957 | ₩22,192 | +0.91% | 118.4만 |
|---|
| 2026.06.22 | ₩23,533 | ₩23,747 | ₩23,077 | ₩23,157 | -1.60% | 118.3만 |
|---|
| 2026.06.18 | ₩23,358 | ₩23,385 | ₩22,313 | ₩22,782 | -2.47% | 156.7만 |
|---|
| 2026.06.17 | ₩23,466 | ₩23,962 | ₩23,090 | ₩23,144 | -1.37% | 190만 |
|---|
| 2026.06.16 | ₩24,069 | ₩24,136 | ₩23,546 | ₩23,975 | -0.39% | 105.7만 |
|---|
| 2026.06.15 | ₩24,311 | ₩24,693 | ₩24,096 | ₩24,337 | +0.11% | 214.5만 |
|---|
| 2026.06.12 | ₩22,246 | ₩22,581 | ₩22,065 | ₩22,232 | -0.06% | 179.1만 |
|---|
| 2026.06.11 | ₩22,004 | ₩22,594 | ₩21,790 | ₩22,460 | +2.07% | 294.6만 |
|---|
| 2026.06.10 | ₩21,870 | ₩22,259 | ₩21,642 | ₩21,763 | -0.49% | 201.4만 |
|---|
| 2026.06.09 | ₩22,313 | ₩22,406 | ₩21,548 | ₩22,125 | -0.84% | 366.4만 |
|---|
| 2026.06.08 | ₩22,567 | ₩22,768 | ₩22,393 | ₩22,500 | -0.30% | 207.2만 |
|---|
| 2026.06.05 | ₩22,246 | ₩22,393 | ₩20,583 | ₩21,045 | -5.39% | 629.5만 |
|---|
| 2026.06.04 | ₩23,519 | ₩23,948 | ₩23,412 | ₩23,721 | +0.86% | 207.6만 |
|---|
| 2026.06.03 | ₩24,901 | ₩25,048 | ₩23,975 | ₩24,042 | -3.45% | 254.4만 |
|---|
| 2026.06.02 | ₩26,402 | ₩26,429 | ₩25,128 | ₩25,517 | -3.35% | 402만 |
|---|
| 2026.06.01 | ₩26,376 | ₩26,791 | ₩26,121 | ₩26,751 | +1.42% | 235만 |
|---|
| 2026.05.29 | ₩26,657 | ₩27,294 | ₩26,376 | ₩26,912 | +0.96% | 157.4만 |
|---|
| 2026.05.28 | ₩26,496 | ₩27,066 | ₩26,228 | ₩26,872 | +1.42% | 261.3만 |
|---|
| 2026.05.27 | ₩27,596 | ₩27,730 | ₩27,247 | ₩27,421 | -0.63% | 144.1만 |
|---|
| 2026.05.26 | ₩28,239 | ₩28,575 | ₩27,428 | ₩27,676 | -1.99% | 188.1만 |
|---|
| 2026.05.22 | ₩28,440 | ₩28,461 | ₩27,468 | ₩27,555 | -3.11% | 165.7만 |
|---|
| 2026.05.21 | ₩28,293 | ₩28,749 | ₩28,092 | ₩28,601 | +1.09% | 116.7만 |
|---|
| 2026.05.20 | ₩28,387 | ₩28,682 | ₩28,226 | ₩28,554 | +0.59% | 118.2만 |
|---|
| 2026.05.19 | ₩28,145 | ₩28,387 | ₩27,958 | ₩28,213 | +0.24% | 182.5만 |
|---|
| 2026.05.18 | ₩28,628 | ₩28,628 | ₩27,757 | ₩28,360 | -0.94% | 261.6만 |
|---|
| 2026.05.15 | ₩30,009 | ₩30,023 | ₩29,446 | ₩29,674 | -1.12% | 123.9만 |
|---|
| 2026.05.14 | ₩30,184 | ₩31,002 | ₩30,009 | ₩30,707 | +1.73% | 188.6만 |
|---|
| 2026.05.13 | ₩30,452 | ₩30,492 | ₩29,842 | ₩30,157 | -0.97% | 84.6만 |
|---|
| 2026.05.12 | ₩30,505 | ₩30,559 | ₩30,143 | ₩30,519 | +0.04% | 243.9만 |
|---|
| 2026.05.11 | ₩31,082 | ₩31,323 | ₩30,780 | ₩31,256 | +0.56% | 120.2만 |
|---|
| 2026.05.08 | ₩30,398 | ₩31,015 | ₩30,318 | ₩30,948 | +1.81% | 90.3만 |
|---|
| 2026.05.07 | ₩31,069 | ₩31,069 | ₩30,465 | ₩30,693 | -1.21% | 205.4만 |
|---|
| 2026.05.06 | ₩31,846 | ₩31,900 | ₩31,243 | ₩31,390 | -1.43% | 131.6만 |
|---|
| 2026.05.05 | ₩31,967 | ₩32,074 | ₩31,525 | ₩31,712 | -0.80% | 163.3만 |
|---|
| 2026.05.04 | ₩31,256 | ₩31,840 | ₩31,122 | ₩31,498 | +0.77% | 216.9만 |
|---|
| 2026.05.01 | ₩30,827 | ₩31,109 | ₩30,720 | ₩30,814 | -0.04% | 223.2만 |
|---|
| 2026.04.30 | ₩30,170 | ₩30,385 | ₩30,036 | ₩30,210 | +0.13% | 93.3만 |
|---|
| 2026.04.29 | ₩30,827 | ₩30,841 | ₩29,661 | ₩29,848 | -3.18% | 176.9만 |
|---|
| 2026.04.28 | ₩30,331 | ₩30,800 | ₩30,210 | ₩30,747 | +1.37% | 79.6만 |
|---|
| 2026.04.27 | ₩30,921 | ₩31,142 | ₩30,291 | ₩30,586 | -1.08% | 130.7만 |
|---|
| 2026.04.24 | ₩31,042 | ₩31,149 | ₩30,774 | ₩31,028 | -0.04% | 135.9만 |
|---|
| 2026.04.23 | ₩31,042 | ₩31,337 | ₩30,546 | ₩30,921 | -0.39% | 228.5만 |
|---|
| 2026.04.22 | ₩32,235 | ₩32,410 | ₩31,887 | ₩32,054 | -0.56% | 274.2만 |
|---|
| 2026.04.21 | ₩30,841 | ₩31,163 | ₩30,546 | ₩30,707 | -0.43% | 264.7만 |
|---|
| 2026.04.20 | ₩30,975 | ₩31,337 | ₩30,465 | ₩31,176 | +0.65% | 205.5만 |
|---|
| 2026.04.17 | ₩32,155 | ₩32,973 | ₩31,987 | ₩32,490 | +1.04% | 329.9만 |
|---|
| 2026.04.16 | ₩31,431 | ₩31,578 | ₩30,559 | ₩31,551 | +0.38% | 269.3만 |
|---|
| 2026.04.15 | ₩31,176 | ₩31,913 | ₩30,968 | ₩31,766 | +1.89% | 125.9만 |
|---|
| 2026.04.14 | ₩31,753 | ₩32,316 | ₩30,814 | ₩30,948 | -2.53% | 367.7만 |
|---|
| 2026.04.13 | ₩29,379 | ₩30,331 | ₩29,165 | ₩30,251 | +2.97% | 241.2만 |
|---|
| 2026.04.10 | ₩29,688 | ₩30,197 | ₩29,527 | ₩30,130 | +1.49% | 216.7만 |
|---|
| 2026.04.09 | ₩29,084 | ₩29,808 | ₩28,816 | ₩29,634 | +1.89% | 265.4만 |
|---|
| 2026.04.08 | ₩30,224 | ₩30,291 | ₩29,218 | ₩29,553 | -2.22% | 243만 |
|---|
| 2026.04.07 | ₩27,864 | ₩28,280 | ₩27,529 | ₩28,239 | +1.35% | 409.2만 |
|---|
| 2026.04.06 | ₩28,655 | ₩29,010 | ₩28,387 | ₩28,668 | +0.05% | 330.2만 |
|---|
| 2026.04.02 | ₩27,140 | ₩27,743 | ₩26,939 | ₩27,596 | +1.68% | 287.1만 |
|---|
| 2026.04.01 | ₩28,481 | ₩28,977 | ₩28,172 | ₩28,615 | +0.47% | 331.3만 |
|---|
| 2026.03.31 | ₩27,488 | ₩28,360 | ₩27,227 | ₩27,998 | +1.85% | 379.5만 |
|---|
| 2026.03.30 | ₩27,703 | ₩27,797 | ₩26,892 | ₩27,006 | -2.52% | 302.1만 |
|---|
| 2026.03.27 | ₩26,657 | ₩26,845 | ₩26,322 | ₩26,603 | -0.20% | 338.7만 |
|---|
| 2026.03.26 | ₩27,716 | ₩27,964 | ₩27,167 | ₩27,368 | -1.26% | 488.7만 |
|---|
| 2026.03.25 | ₩29,165 | ₩29,393 | ₩28,709 | ₩29,030 | -0.46% | 327.5만 |
|---|
| 2026.03.24 | ₩28,742 | ₩28,870 | ₩28,105 | ₩28,266 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩28,735 | ₩29,319 | ₩28,293 | ₩28,789 | +0.19% | 438.8만 |
|---|
| 2026.03.20 | ₩28,722 | ₩28,722 | ₩28,280 | ₩28,494 | -0.79% | 218.5만 |
|---|
| 2026.03.19 | ₩28,454 | ₩28,829 | ₩28,065 | ₩28,615 | +0.57% | 524.6만 |
|---|
| 2026.03.18 | ₩29,929 | ₩30,003 | ₩28,963 | ₩29,205 | -2.42% | 538.5만 |
|---|
| 2026.03.17 | ₩31,015 | ₩31,525 | ₩30,814 | ₩31,028 | +0.04% | 380만 |
|---|
| 2026.03.16 | ₩30,479 | ₩31,404 | ₩30,157 | ₩31,189 | +2.33% | 718.6만 |
|---|
| 2026.03.13 | ₩29,191 | ₩29,587 | ₩27,958 | ₩28,105 | -3.72% | 598.1만 |
|---|
| 2026.03.12 | ₩27,502 | ₩28,025 | ₩27,239 | ₩27,690 | +0.68% | 407.1만 |
|---|
| 2026.03.11 | ₩27,381 | ₩27,897 | ₩27,153 | ₩27,783 | +1.47% | 463.2만 |
|---|
| 2026.03.10 | ₩27,488 | ₩27,944 | ₩26,852 | ₩27,247 | -0.88% | 524.7만 |
|---|
| 2026.03.09 | ₩26,952 | ₩27,462 | ₩26,818 | ₩27,220 | +1.00% | 484.1만 |
|---|
| 2026.03.06 | ₩26,858 | ₩26,912 | ₩26,134 | ₩26,443 | -1.55% | 567.9만 |
|---|
| 2026.03.05 | ₩28,306 | ₩28,501 | ₩27,448 | ₩27,958 | -1.23% | 1457.2만 |
|---|
| 2026.03.04 | ₩27,797 | ₩29,426 | ₩27,609 | ₩28,776 | +3.52% | 1243.5만 |
|---|
| 2026.03.03 | ₩26,241 | ₩26,912 | ₩25,772 | ₩26,443 | +0.77% | 1162.3만 |
|---|
| 2026.03.02 | ₩25,732 | ₩27,931 | ₩25,732 | ₩27,234 | +5.84% | 1164.6만 |
|---|
| 2026.02.27 | ₩26,094 | ₩26,208 | ₩25,504 | ₩25,712 | -1.46% | 337.3만 |
|---|
| 2026.02.26 | ₩27,676 | ₩27,783 | ₩26,402 | ₩27,073 | -2.18% | 581.7만 |
|---|
| 2026.02.25 | ₩26,362 | ₩27,884 | ₩26,255 | ₩27,763 | +5.32% | 623.4만 |
|---|
| 2026.02.24 | ₩24,243 | ₩24,954 | ₩24,109 | ₩24,833 | +2.43% | 312.3만 |
|---|
| 2026.02.23 | ₩25,625 | ₩25,665 | ₩24,565 | ₩24,887 | -2.88% | 360.6만 |
|---|
| 2026.02.20 | ₩25,946 | ₩26,496 | ₩25,866 | ₩26,349 | +1.55% | 539.7만 |
|---|
| 2026.02.19 | ₩25,732 | ₩26,094 | ₩25,477 | ₩26,040 | +1.20% | 627.7만 |
|---|
| 2026.02.18 | ₩26,282 | ₩26,872 | ₩25,712 | ₩25,906 | -1.43% | 747.2만 |
|---|
| 2026.02.17 | ₩26,570 | ₩26,952 | ₩25,946 | ₩26,657 | +0.33% | 362.4만 |
|---|
| 2026.02.13 | ₩26,402 | ₩27,703 | ₩26,282 | ₩27,354 | +3.61% | 386.8만 |
|---|
| 2026.02.12 | ₩26,536 | ₩26,644 | ₩25,350 | ₩25,598 | -3.54% | 531.8만 |
|---|
| 2026.02.11 | ₩26,577 | ₩26,671 | ₩25,414 | ₩26,094 | -1.82% | 614.7만 |
|---|
| 2026.02.10 | ₩27,100 | ₩27,354 | ₩26,603 | ₩26,898 | -0.74% | 413만 |
|---|
| 2026.02.09 | ₩27,059 | ₩28,729 | ₩26,912 | ₩28,400 | +4.96% | 569.3만 |
|---|
| 2026.02.06 | ₩26,067 | ₩27,991 | ₩26,054 | ₩27,462 | +5.35% | 449.9만 |
|---|
| 2026.02.05 | ₩27,716 | ₩28,119 | ₩24,391 | ₩24,941 | -10.01% | 827.4만 |
|---|
| 2026.02.04 | ₩29,419 | ₩29,714 | ₩27,716 | ₩28,963 | -1.55% | 958.1만 |
|---|
| 2026.02.03 | ₩30,881 | ₩31,243 | ₩28,213 | ₩30,720 | -0.52% | 1166.9만 |
|---|
| 2026.02.02 | ₩30,988 | ₩32,048 | ₩30,914 | ₩31,028 | +0.13% | 1155.4만 |
|---|
| 2026.01.30 | ₩36,499 | ₩36,888 | ₩35,199 | ₩35,735 | -2.09% | 647.8만 |
|---|
| 2026.01.29 | ₩38,993 | ₩39,074 | ₩36,767 | ₩37,438 | -3.99% | 760.4만 |
|---|
| 2026.01.28 | ₩40,374 | ₩40,589 | ₩39,838 | ₩40,240 | -0.33% | 311.9만 |
|---|
| 2026.01.27 | ₩39,121 | ₩40,428 | ₩38,819 | ₩40,374 | +3.20% | 398.8만 |
|---|
| 2026.01.26 | ₩38,578 | ₩39,436 | ₩38,417 | ₩38,765 | +0.49% | 388.5만 |
|---|
| 2026.01.23 | ₩39,262 | ₩40,334 | ₩38,645 | ₩39,262 | 0.00% | 337.9만 |
|---|
| 2026.01.22 | ₩39,731 | ₩39,798 | ₩38,819 | ₩39,248 | -1.21% | 339.6만 |
|---|
| 2026.01.21 | ₩39,731 | ₩40,995 | ₩38,283 | ₩40,482 | +1.89% | 629.7만 |
|---|
| 2026.01.20 | ₩41,011 | ₩41,233 | ₩39,798 | ₩40,120 | -2.17% | 611.9만 |
|---|
| 2026.01.16 | ₩44,317 | ₩44,384 | ₩43,485 | ₩44,049 | -0.61% | 319.8만 |
|---|
| 2026.01.15 | ₩45,081 | ₩45,145 | ₩43,794 | ₩43,955 | -2.50% | 404.4만 |
|---|
| 2026.01.14 | ₩44,357 | ₩45,564 | ₩44,250 | ₩45,282 | +2.09% | 661.6만 |
|---|
| 2026.01.13 | ₩42,185 | ₩43,097 | ₩41,876 | ₩42,869 | +1.62% | 397.9만 |
|---|
| 2026.01.12 | ₩41,099 | ₩42,064 | ₩41,072 | ₩41,461 | +0.88% | 286.6만 |
|---|
| 2026.01.09 | ₩41,340 | ₩42,024 | ₩40,844 | ₩41,072 | -0.65% | 317만 |
|---|
| 2026.01.08 | ₩41,099 | ₩41,943 | ₩40,763 | ₩41,514 | +1.01% | 325만 |
|---|
| 2026.01.07 | ₩42,721 | ₩42,828 | ₩41,756 | ₩41,917 | -1.88% | 385.7만 |
|---|
| 2026.01.06 | ₩44,236 | ₩44,236 | ₩42,560 | ₩43,378 | -1.94% | 408.7만 |
|---|
| 2026.01.05 | ₩42,158 | ₩43,687 | ₩41,903 | ₩43,385 | +2.91% | 684.3만 |
|---|
| 2026.01.02 | ₩40,549 | ₩42,158 | ₩40,388 | ₩41,729 | +2.91% | 606.8만 |
|---|
| 2025.12.31 | ₩40,214 | ₩40,254 | ₩39,530 | ₩39,704 | -1.27% | 310.4만 |
|---|
| 2025.12.30 | ₩39,717 | ₩40,227 | ₩39,369 | ₩39,543 | -0.44% | 295.2만 |
|---|
| 2025.12.29 | ₩39,168 | ₩39,650 | ₩38,940 | ₩39,127 | -0.10% | 206.6만 |
|---|
| 2025.12.26 | ₩39,838 | ₩39,838 | ₩38,698 | ₩39,208 | -1.58% | 290.2만 |
|---|
| 2025.12.24 | ₩39,168 | ₩39,490 | ₩38,605 | ₩39,275 | +0.27% | 182.3만 |
|---|
| 2025.12.23 | ₩39,369 | ₩39,945 | ₩38,792 | ₩39,677 | +0.78% | 294.6만 |
|---|
| 2025.12.22 | ₩40,951 | ₩41,112 | ₩39,637 | ₩39,798 | -2.82% | 317.2만 |
|---|
| 2025.12.19 | ₩39,597 | ₩40,361 | ₩39,295 | ₩40,053 | +1.15% | 554.5만 |
|---|
| 2025.12.18 | ₩39,583 | ₩40,093 | ₩37,103 | ₩37,183 | -6.06% | 525.9만 |
|---|
| 2025.12.17 | ₩39,355 | ₩40,509 | ₩37,311 | ₩37,706 | -4.19% | 670.9만 |
|---|
| 2025.12.16 | ₩39,221 | ₩39,798 | ₩38,926 | ₩39,409 | +0.48% | 316.1만 |
|---|
| 2025.12.15 | ₩41,849 | ₩42,104 | ₩38,725 | ₩39,141 | -6.47% | 449.6만 |
|---|
| 2025.12.12 | ₩43,177 | ₩43,472 | ₩40,763 | ₩41,233 | -4.50% | 407.5만 |
|---|
| 2025.12.11 | ₩42,654 | ₩43,298 | ₩42,091 | ₩43,110 | +1.07% | 378.2만 |
|---|
| 2025.12.10 | ₩44,545 | ₩46,167 | ₩44,203 | ₩44,934 | +0.87% | 583.6만 |
|---|
| 2025.12.09 | ₩41,622 | ₩45,483 | ₩41,467 | ₩44,545 | +7.02% | 724.7만 |
|---|
| 2025.12.08 | ₩42,091 | ₩42,520 | ₩41,179 | ₩41,997 | -0.22% | 437.7만 |
|---|
| 2025.12.05 | ₩41,541 | ₩42,265 | ₩39,945 | ₩40,442 | -2.65% | 490.1만 |
|---|
| 2025.12.04 | ₩42,667 | ₩43,177 | ₩41,058 | ₩42,051 | -1.45% | 636.1만 |
|---|
| 2025.12.03 | ₩41,179 | ₩42,258 | ₩40,884 | ₩42,010 | +2.02% | 388.1만 |
|---|
| 2025.12.02 | ₩38,283 | ₩40,589 | ₩38,174 | ₩39,892 | +4.20% | 350.5만 |
|---|
| 2025.12.01 | ₩37,733 | ₩37,901 | ₩36,379 | ₩36,902 | -2.20% | 362만 |
|---|
| 2025.11.28 | ₩41,420 | ₩41,487 | ₩40,290 | ₩40,629 | -1.91% | 297.3만 |
|---|
| 2025.11.26 | ₩39,275 | ₩40,750 | ₩38,859 | ₩40,509 | +3.14% | 277.8만 |
|---|
| 2025.11.25 | ₩38,980 | ₩39,583 | ₩38,202 | ₩39,195 | +0.55% | 318.1만 |
|---|
| 2025.11.24 | ₩37,425 | ₩39,945 | ₩37,250 | ₩39,785 | +6.31% | 450.9만 |
|---|
| 2025.11.21 | ₩36,446 | ₩37,545 | ₩35,789 | ₩36,620 | +0.48% | 542.8만 |
|---|
| 2025.11.20 | ₩40,307 | ₩40,374 | ₩37,290 | ₩37,854 | -6.09% | 804.9만 |
|---|
| 2025.11.19 | ₩40,509 | ₩41,541 | ₩38,363 | ₩39,329 | -2.91% | 800.4만 |
|---|
| 2025.11.18 | ₩40,884 | ₩42,413 | ₩40,549 | ₩41,782 | +2.20% | 521.7만 |
|---|
| 2025.11.17 | ₩41,702 | ₩42,922 | ₩39,530 | ₩40,160 | -3.70% | 1611.3만 |
|---|
| 2025.11.14 | ₩41,903 | ₩43,579 | ₩41,541 | ₩41,957 | +0.13% | 432.1만 |
|---|
| 2025.11.13 | ₩45,872 | ₩46,489 | ₩42,139 | ₩42,372 | -7.63% | 1058.3만 |
|---|
| 2025.11.12 | ₩47,749 | ₩47,790 | ₩45,081 | ₩45,671 | -4.35% | 605.6만 |
|---|
| 2025.11.11 | ₩47,280 | ₩47,280 | ₩45,845 | ₩45,966 | -2.78% | 357.9만 |
|---|
| 2025.11.10 | ₩48,286 | ₩48,301 | ₩46,905 | ₩47,803 | -1.00% | 321.5만 |
|---|
| 2025.11.07 | ₩43,217 | ₩46,476 | ₩42,721 | ₩46,355 | +7.26% | 364만 |
|---|
| 2025.11.06 | ₩44,987 | ₩45,027 | ₩43,438 | ₩44,209 | -1.73% | 378.5만 |
|---|
| 2025.11.05 | ₩44,706 | ₩46,588 | ₩44,390 | ₩46,207 | +3.36% | 290.4만 |
|---|
| 2025.11.04 | ₩46,824 | ₩47,977 | ₩41,849 | ₩43,003 | -8.16% | 774.1만 |
|---|
| 2025.11.03 | ₩49,814 | ₩50,056 | ₩47,642 | ₩47,951 | -3.74% | 520.6만 |
|---|
| 2025.10.31 | ₩51,611 | ₩52,241 | ₩50,887 | ₩52,000 | +0.75% | 242.4만 |
|---|
| 2025.10.30 | ₩51,115 | ₩51,129 | ₩49,184 | ₩49,305 | -3.54% | 434.5만 |
|---|
| 2025.10.29 | ₩53,877 | ₩53,944 | ₩51,383 | ₩52,241 | -3.04% | 472.1만 |
|---|
| 2025.10.28 | ₩55,486 | ₩55,916 | ₩53,904 | ₩54,065 | -2.56% | 265.4만 |
|---|
| 2025.10.27 | ₩55,701 | ₩56,713 | ₩55,232 | ₩56,197 | +0.89% | 266.2만 |
|---|
| 2025.10.24 | ₩53,140 | ₩53,180 | ₩51,745 | ₩52,590 | -1.03% | 337.3만 |
|---|
| 2025.10.23 | ₩51,437 | ₩52,644 | ₩50,954 | ₩51,665 | +0.44% | 437.2만 |
|---|
| 2025.10.22 | ₩51,571 | ₩51,893 | ₩50,565 | ₩50,887 | -1.33% | 552.1만 |
|---|
| 2025.10.21 | ₩52,014 | ₩55,071 | ₩51,571 | ₩53,556 | +2.96% | 640.1만 |
|---|
| 2025.10.20 | ₩53,918 | ₩54,239 | ₩52,510 | ₩53,301 | -1.14% | 453.8만 |
|---|
| 2025.10.17 | ₩50,539 | ₩51,531 | ₩49,721 | ₩51,249 | +1.41% | 450만 |
|---|
| 2025.10.16 | ₩54,146 | ₩54,494 | ₩51,544 | ₩51,786 | -4.36% | 583.7만 |
|---|
| 2025.10.15 | ₩54,628 | ₩55,004 | ₩52,617 | ₩53,341 | -2.36% | 544.8만 |
|---|
| 2025.10.14 | ₩52,899 | ₩55,741 | ₩52,201 | ₩54,977 | +3.93% | 856.4만 |
|---|
| 2025.10.13 | ₩54,950 | ₩57,236 | ₩54,628 | ₩56,975 | +3.68% | 567.4만 |
|---|
| 2025.10.10 | ₩58,470 | ₩58,819 | ₩52,885 | ₩53,475 | -8.54% | 1038.5만 |
|---|