시장 데이터를 불러오는 중
전체 종목
Fidelity Real Estate Investment ETF 과거 주가
Fidelity Real Estate Investment ETF · FPRO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Real Estate Investment ETF · FPRO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,303 | ₩31,429 | ₩31,303 | ₩31,429 | +0.40% | 5.6천 |
| 2026.10.08 | ₩30,700 | ₩30,914 | ₩30,633 | ₩30,914 | +0.70% | 2천 |
| 2026.10.07 | ₩30,827 | ₩30,901 | ₩30,759 | ₩30,759 | -0.22% | 2.3천 |
| 2026.10.06 | ₩30,794 | ₩31,222 | ₩30,794 | ₩31,173 | +1.23% | 4.1천 |
| 2026.10.05 | ₩30,807 | ₩30,914 | ₩30,807 | ₩30,878 | +0.23% | 1.1천 |
| 2026.10.02 | ₩30,874 | ₩31,182 | ₩30,874 | ₩30,971 | +0.31% | 8.1천 |
| 2026.10.01 | ₩30,660 | ₩30,867 | ₩30,660 | ₩30,867 | +0.68% | 4.3천 |
| 2026.09.30 | ₩31,209 | ₩31,263 | ₩31,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,031 |
| -0.57% |
| 1.7천 |
| 2026.09.29 | ₩31,356 | ₩31,370 | ₩31,142 | ₩31,370 | +0.04% | 2.1천 |
|---|
| 2026.09.28 | ₩31,490 | ₩31,531 | ₩31,316 | ₩31,346 | -0.46% | 2.1천 |
|---|
| 2026.09.25 | ₩31,450 | ₩31,497 | ₩31,450 | ₩31,497 | +0.15% | 700 |
|---|
| 2026.09.24 | ₩31,638 | ₩31,665 | ₩31,580 | ₩31,580 | -0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩32,040 | ₩32,040 | ₩31,662 | ₩31,662 | -1.18% | 1.1만 |
|---|
| 2026.09.22 | ₩32,134 | ₩32,174 | ₩32,134 | ₩32,134 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,201 | ₩32,215 | ₩32,167 | ₩32,215 | +0.05% | 9.4천 |
|---|
| 2026.09.18 | ₩31,946 | ₩32,053 | ₩31,917 | ₩31,917 | -0.09% | 1.5천 |
|---|
| 2026.09.17 | ₩32,360 | ₩32,455 | ₩32,335 | ₩32,360 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩32,670 | ₩32,683 | ₩32,120 | ₩32,265 | -1.24% | 8.7천 |
|---|
| 2026.09.15 | ₩32,495 | ₩32,495 | ₩32,348 | ₩32,428 | -0.21% | 2.3천 |
|---|
| 2026.09.14 | ₩32,810 | ₩32,810 | ₩32,508 | ₩32,508 | -0.92% | 2.6천 |
|---|
| 2026.09.11 | ₩32,616 | ₩32,777 | ₩32,616 | ₩32,719 | +0.32% | 1.9천 |
|---|
| 2026.09.10 | ₩32,395 | ₩32,449 | ₩32,388 | ₩32,449 | +0.17% | 2.2천 |
|---|
| 2026.09.09 | ₩32,830 | ₩32,830 | ₩32,794 | ₩32,794 | -0.11% | 300 |
|---|
| 2026.09.08 | ₩33,165 | ₩33,366 | ₩33,098 | ₩33,136 | -0.09% | 7.1천 |
|---|
| 2026.09.04 | ₩33,360 | ₩33,380 | ₩33,151 | ₩33,151 | -0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩32,964 | ₩33,340 | ₩32,964 | ₩33,306 | +1.04% | 3.9천 |
|---|
| 2026.09.02 | ₩33,005 | ₩33,018 | ₩32,991 | ₩33,010 | +0.02% | 9천 |
|---|
| 2026.09.01 | ₩33,286 | ₩33,333 | ₩33,206 | ₩33,239 | -0.14% | 1.3천 |
|---|
| 2026.08.31 | ₩33,326 | ₩33,350 | ₩33,326 | ₩33,350 | +0.07% | 500 |
|---|
| 2026.08.28 | ₩33,635 | ₩33,635 | ₩33,581 | ₩33,606 | -0.08% | 1.3천 |
|---|
| 2026.08.27 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,238 | ₩34,305 | ₩34,085 | ₩34,085 | -0.45% | 2천 |
|---|
| 2026.08.25 | ₩34,264 | ₩34,331 | ₩34,244 | ₩34,244 | -0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩34,171 | ₩34,238 | ₩34,110 | ₩34,238 | +0.20% | 1.9천 |
|---|
| 2026.08.21 | ₩34,110 | ₩34,110 | ₩33,990 | ₩34,004 | -0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩34,157 | ₩34,211 | ₩34,063 | ₩34,063 | -0.27% | 1.2만 |
|---|
| 2026.08.19 | ₩33,849 | ₩34,012 | ₩33,809 | ₩34,012 | +0.48% | 1.5천 |
|---|
| 2026.08.18 | ₩34,023 | ₩34,023 | ₩33,809 | ₩33,809 | -0.63% | 1.1천 |
|---|
| 2026.08.17 | ₩34,157 | ₩34,157 | ₩33,882 | ₩33,955 | -0.59% | 3.3천 |
|---|
| 2026.08.14 | ₩34,184 | ₩34,197 | ₩34,180 | ₩34,180 | -0.01% | 1.3천 |
|---|
| 2026.08.13 | ₩34,057 | ₩34,104 | ₩33,990 | ₩34,070 | +0.04% | 1.1천 |
|---|
| 2026.08.12 | ₩33,635 | ₩33,643 | ₩33,594 | ₩33,643 | +0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩33,393 | ₩33,393 | ₩33,309 | ₩33,309 | -0.25% | 800 |
|---|
| 2026.08.10 | ₩33,447 | ₩33,498 | ₩33,440 | ₩33,498 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩33,755 | ₩34,057 | ₩33,755 | ₩33,920 | +0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩33,889 | ₩33,889 | ₩33,715 | ₩33,774 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩34,680 | ₩34,680 | ₩33,755 | ₩34,157 | -1.51% | 1.2만 |
|---|
| 2026.08.04 | ₩33,996 | ₩34,120 | ₩33,715 | ₩34,120 | +0.36% | 1.3만 |
|---|
| 2026.08.03 | ₩34,171 | ₩34,181 | ₩34,117 | ₩34,181 | +0.03% | 3천 |
|---|
| 2026.07.31 | ₩34,077 | ₩34,157 | ₩34,077 | ₩34,095 | +0.06% | 1.1천 |
|---|
| 2026.07.30 | ₩34,733 | ₩34,733 | ₩34,244 | ₩34,310 | -1.22% | 1천 |
|---|
| 2026.07.29 | ₩35,243 | ₩35,243 | ₩34,432 | ₩34,551 | -1.96% | 4.7천 |
|---|
| 2026.07.28 | ₩34,841 | ₩35,028 | ₩34,732 | ₩34,732 | -0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,841 | ₩34,841 | ₩34,603 | ₩34,603 | -0.68% | 1.8천 |
|---|
| 2026.07.24 | ₩34,720 | ₩34,743 | ₩34,720 | ₩34,743 | +0.07% | 700 |
|---|
| 2026.07.23 | ₩33,809 | ₩34,077 | ₩33,809 | ₩33,983 | +0.52% | 3.4천 |
|---|
| 2026.07.22 | ₩34,157 | ₩34,197 | ₩34,050 | ₩34,050 | -0.31% | 3.3천 |
|---|
| 2026.07.21 | ₩34,284 | ₩34,331 | ₩34,197 | ₩34,238 | -0.14% | 4.8천 |
|---|
| 2026.07.20 | ₩34,452 | ₩34,452 | ₩34,184 | ₩34,239 | -0.62% | 4.2천 |
|---|
| 2026.07.17 | ₩34,425 | ₩34,733 | ₩34,385 | ₩34,459 | +0.10% | 8.7천 |
|---|
| 2026.07.16 | ₩34,231 | ₩34,434 | ₩34,231 | ₩34,434 | +0.60% | 1.1천 |
|---|
| 2026.07.15 | ₩34,010 | ₩34,010 | ₩33,661 | ₩33,703 | -0.90% | 500 |
|---|
| 2026.07.14 | ₩33,715 | ₩33,715 | ₩33,581 | ₩33,657 | -0.17% | 2.2천 |
|---|
| 2026.07.13 | ₩33,823 | ₩33,823 | ₩33,608 | ₩33,706 | -0.35% | 2.6천 |
|---|
| 2026.07.10 | ₩33,956 | ₩33,956 | ₩33,346 | ₩33,586 | -1.09% | 5.5천 |
|---|
| 2026.07.09 | ₩33,447 | ₩33,581 | ₩33,440 | ₩33,440 | -0.02% | 3.9천 |
|---|
| 2026.07.08 | ₩33,755 | ₩33,769 | ₩33,366 | ₩33,400 | -1.05% | 2.5천 |
|---|
| 2026.07.07 | ₩33,702 | ₩34,090 | ₩33,702 | ₩33,927 | +0.67% | 5.6만 |
|---|
| 2026.07.06 | ₩33,501 | ₩33,501 | ₩33,387 | ₩33,403 | -0.29% | 4.2천 |
|---|
| 2026.07.02 | ₩33,501 | ₩33,648 | ₩33,462 | ₩33,648 | +0.44% | 1.6천 |
|---|
| 2026.07.01 | ₩33,286 | ₩33,608 | ₩33,273 | ₩33,341 | +0.17% | 8.8천 |
|---|
| 2026.06.30 | ₩33,407 | ₩33,487 | ₩33,255 | ₩33,255 | -0.45% | 3.2천 |
|---|
| 2026.06.29 | ₩33,943 | ₩33,943 | ₩33,621 | ₩33,833 | -0.32% | 2.5천 |
|---|
| 2026.06.26 | ₩33,802 | ₩34,078 | ₩33,802 | ₩34,078 | +0.82% | 1.1천 |
|---|
| 2026.06.25 | ₩33,648 | ₩33,648 | ₩33,273 | ₩33,582 | -0.20% | 1.6천 |
|---|
| 2026.06.24 | ₩33,628 | ₩33,702 | ₩33,479 | ₩33,581 | -0.14% | 2.1천 |
|---|
| 2026.06.23 | ₩33,420 | ₩33,661 | ₩33,420 | ₩33,612 | +0.57% | 6.8천 |
|---|
| 2026.06.22 | ₩32,750 | ₩33,219 | ₩32,750 | ₩33,121 | +1.13% | 3.3천 |
|---|
| 2026.06.18 | ₩32,897 | ₩33,045 | ₩32,796 | ₩32,796 | -0.31% | 1.8천 |
|---|
| 2026.06.17 | ₩33,541 | ₩33,541 | ₩33,068 | ₩33,068 | -1.41% | 1.2천 |
|---|
| 2026.06.16 | ₩33,728 | ₩34,050 | ₩33,728 | ₩33,833 | +0.31% | 7천 |
|---|
| 2026.06.15 | ₩34,085 | ₩34,085 | ₩33,708 | ₩33,756 | -0.96% | 5.1천 |
|---|
| 2026.06.12 | ₩33,996 | ₩34,003 | ₩33,949 | ₩33,949 | -0.14% | 400 |
|---|
| 2026.06.11 | ₩33,809 | ₩33,862 | ₩33,581 | ₩33,688 | -0.36% | 2.9천 |
|---|
| 2026.06.10 | ₩33,856 | ₩33,903 | ₩33,730 | ₩33,730 | -0.37% | 2.2천 |
|---|
| 2026.06.09 | ₩33,018 | ₩33,822 | ₩33,018 | ₩33,718 | +2.12% | 2.9천 |
|---|
| 2026.06.08 | ₩33,286 | ₩33,286 | ₩32,981 | ₩32,981 | -0.92% | 3.1천 |
|---|
| 2026.06.05 | ₩33,460 | ₩33,581 | ₩33,186 | ₩33,459 | -0.00% | 4.6천 |
|---|
| 2026.06.04 | ₩32,844 | ₩33,128 | ₩32,830 | ₩33,128 | +0.86% | 800 |
|---|
| 2026.06.03 | ₩32,696 | ₩32,696 | ₩32,600 | ₩32,600 | -0.30% | 1.1천 |
|---|
| 2026.06.02 | ₩32,449 | ₩32,576 | ₩32,449 | ₩32,562 | +0.35% | 3.2천 |
|---|
| 2026.06.01 | ₩32,670 | ₩32,777 | ₩32,437 | ₩32,437 | -0.71% | 6.1천 |
|---|
| 2026.05.29 | ₩32,951 | ₩33,139 | ₩32,951 | ₩32,985 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩33,514 | ₩33,514 | ₩33,219 | ₩33,273 | -0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩33,588 | ₩33,608 | ₩33,391 | ₩33,391 | -0.59% | 1.6천 |
|---|
| 2026.05.26 | ₩33,561 | ₩33,561 | ₩33,420 | ₩33,482 | -0.24% | 4.6천 |
|---|
| 2026.05.22 | ₩33,192 | ₩33,447 | ₩33,192 | ₩33,365 | +0.52% | 7.2천 |
|---|
| 2026.05.21 | ₩33,058 | ₩33,261 | ₩33,058 | ₩33,261 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩32,938 | ₩33,186 | ₩32,938 | ₩33,186 | +0.75% | 1천 |
|---|
| 2026.05.19 | ₩32,589 | ₩32,938 | ₩32,589 | ₩32,763 | +0.53% | 2.3천 |
|---|
| 2026.05.18 | ₩32,696 | ₩32,706 | ₩32,536 | ₩32,706 | +0.03% | 2.4천 |
|---|
| 2026.05.15 | ₩33,179 | ₩33,179 | ₩32,352 | ₩32,352 | -2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩33,111 | ₩33,111 | ₩32,830 | ₩32,830 | -0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩33,031 | ₩33,554 | ₩32,985 | ₩33,018 | -0.04% | 6.2만 |
|---|
| 2026.05.12 | ₩33,259 | ₩33,344 | ₩33,085 | ₩33,344 | +0.25% | 3.4천 |
|---|
| 2026.05.11 | ₩33,407 | ₩33,447 | ₩33,253 | ₩33,328 | -0.24% | 5.1천 |
|---|
| 2026.05.08 | ₩33,326 | ₩33,407 | ₩33,245 | ₩33,245 | -0.25% | 2.6천 |
|---|
| 2026.05.07 | ₩33,273 | ₩33,420 | ₩33,139 | ₩33,269 | -0.01% | 1.3천 |
|---|
| 2026.05.06 | ₩33,366 | ₩33,581 | ₩33,366 | ₩33,407 | +0.12% | 8.4천 |
|---|
| 2026.05.05 | ₩32,817 | ₩33,085 | ₩32,817 | ₩33,040 | +0.68% | 1.8천 |
|---|
| 2026.05.04 | ₩33,031 | ₩33,273 | ₩32,904 | ₩32,955 | -0.23% | 1.3천 |
|---|
| 2026.05.01 | ₩33,199 | ₩33,199 | ₩33,125 | ₩33,196 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩32,469 | ₩33,286 | ₩32,469 | ₩33,286 | +2.52% | 1.9천 |
|---|
| 2026.04.29 | ₩32,871 | ₩32,871 | ₩32,786 | ₩32,786 | -0.26% | 400 |
|---|
| 2026.04.28 | ₩32,737 | ₩33,037 | ₩32,737 | ₩33,037 | +0.92% | 1.5천 |
|---|
| 2026.04.27 | ₩32,857 | ₩32,904 | ₩32,773 | ₩32,773 | -0.26% | 4.6천 |
|---|
| 2026.04.24 | ₩33,514 | ₩33,514 | ₩32,985 | ₩32,985 | -1.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,045 | ₩33,065 | ₩32,951 | ₩33,056 | +0.03% | 2.1천 |
|---|
| 2026.04.22 | ₩32,958 | ₩32,958 | ₩32,684 | ₩32,684 | -0.83% | 800 |
|---|
| 2026.04.21 | ₩33,420 | ₩33,420 | ₩32,940 | ₩32,940 | -1.44% | 700 |
|---|
| 2026.04.20 | ₩33,527 | ₩33,527 | ₩33,420 | ₩33,515 | -0.04% | 3.9천 |
|---|
| 2026.04.17 | ₩33,353 | ₩33,487 | ₩33,340 | ₩33,434 | +0.24% | 6.3천 |
|---|
| 2026.04.16 | ₩32,830 | ₩32,924 | ₩32,735 | ₩32,897 | +0.20% | 7.9천 |
|---|
| 2026.04.15 | ₩32,549 | ₩32,597 | ₩32,402 | ₩32,597 | +0.15% | 3.1천 |
|---|
| 2026.04.14 | ₩32,361 | ₩32,589 | ₩32,294 | ₩32,564 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩31,959 | ₩32,261 | ₩31,959 | ₩32,261 | +0.94% | 2.9천 |
|---|
| 2026.04.10 | ₩32,167 | ₩32,201 | ₩31,919 | ₩32,119 | -0.15% | 7.4천 |
|---|
| 2026.04.09 | ₩32,147 | ₩32,348 | ₩32,091 | ₩32,091 | -0.18% | 2.3천 |
|---|
| 2026.04.08 | ₩31,839 | ₩31,839 | ₩31,825 | ₩31,838 | -0.00% | 500 |
|---|
| 2026.04.07 | ₩30,995 | ₩31,383 | ₩30,995 | ₩31,280 | +0.92% | 1.2천 |
|---|
| 2026.04.06 | ₩31,370 | ₩31,370 | ₩31,231 | ₩31,231 | -0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩30,727 | ₩31,220 | ₩30,727 | ₩31,220 | +1.60% | 2천 |
|---|
| 2026.04.01 | ₩30,807 | ₩30,807 | ₩30,759 | ₩30,759 | -0.16% | 1.4천 |
|---|
| 2026.03.31 | ₩30,439 | ₩30,619 | ₩30,439 | ₩30,618 | +0.59% | 1.5천 |
|---|
| 2026.03.30 | ₩30,231 | ₩30,321 | ₩30,150 | ₩30,197 | -0.11% | 2.1천 |
|---|
| 2026.03.27 | ₩30,351 | ₩30,351 | ₩30,116 | ₩30,116 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩30,244 | ₩30,499 | ₩30,244 | ₩30,279 | +0.12% | 1천 |
|---|
| 2026.03.25 | ₩30,941 | ₩30,941 | ₩30,303 | ₩30,303 | -2.06% | 2.9천 |
|---|
| 2026.03.24 | ₩30,311 | ₩30,660 | ₩30,311 | ₩30,347 | +0.12% | 1.5천 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,501 | ₩30,633 | ₩30,633 | -8.56% | 4천 |
|---|
| 2026.03.20 | ₩30,354 | ₩30,354 | ₩30,354 | ₩30,354 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩31,812 | ₩31,812 | ₩31,343 | ₩31,535 | -0.87% | 3천 |
|---|
| 2026.03.18 | ₩31,825 | ₩31,852 | ₩31,645 | ₩31,645 | -0.57% | 2.1천 |
|---|
| 2026.03.17 | ₩32,268 | ₩32,281 | ₩32,118 | ₩32,118 | -0.47% | 1천 |
|---|
| 2026.03.16 | ₩32,047 | ₩32,087 | ₩32,004 | ₩32,004 | -0.13% | 1.3천 |
|---|
| 2026.03.13 | ₩32,227 | ₩32,227 | ₩31,753 | ₩31,753 | -1.47% | 1.9천 |
|---|
| 2026.03.12 | ₩32,174 | ₩32,174 | ₩31,633 | ₩31,633 | -1.68% | 1천 |
|---|
| 2026.03.11 | ₩31,986 | ₩32,000 | ₩31,799 | ₩31,854 | -0.41% | 2.1천 |
|---|
| 2026.03.10 | ₩31,973 | ₩32,321 | ₩31,973 | ₩32,112 | +0.44% | 1.4천 |
|---|
| 2026.03.09 | ₩31,718 | ₩32,160 | ₩31,658 | ₩32,160 | +1.39% | 4.7천 |
|---|
| 2026.03.06 | ₩32,174 | ₩32,174 | ₩31,906 | ₩32,120 | -0.17% | 6.3천 |
|---|
| 2026.03.05 | ₩32,361 | ₩32,455 | ₩32,335 | ₩32,455 | +0.29% | 7.7천 |
|---|
| 2026.03.04 | ₩33,058 | ₩33,058 | ₩32,509 | ₩32,725 | -1.01% | 1.8천 |
|---|
| 2026.03.03 | ₩32,187 | ₩32,686 | ₩32,134 | ₩32,686 | +1.55% | 900 |
|---|
| 2026.03.02 | ₩32,482 | ₩32,911 | ₩32,482 | ₩32,867 | +1.18% | 1.5천 |
|---|
| 2026.02.27 | ₩32,804 | ₩32,924 | ₩32,784 | ₩32,809 | +0.02% | 4.4천 |
|---|
| 2026.02.26 | ₩32,495 | ₩32,670 | ₩32,495 | ₩32,659 | +0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩32,428 | ₩32,498 | ₩32,348 | ₩32,498 | +0.21% | 1천 |
|---|
| 2026.02.24 | ₩32,402 | ₩32,616 | ₩32,402 | ₩32,593 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩32,335 | ₩32,703 | ₩32,335 | ₩32,524 | +0.58% | 4.3천 |
|---|
| 2026.02.20 | ₩32,536 | ₩32,536 | ₩32,308 | ₩32,410 | -0.39% | 1.8천 |
|---|
| 2026.02.19 | ₩32,227 | ₩32,268 | ₩32,067 | ₩32,194 | -0.10% | 8천 |
|---|
| 2026.02.18 | ₩32,495 | ₩32,495 | ₩32,241 | ₩32,268 | -0.70% | 6.6천 |
|---|
| 2026.02.17 | ₩32,482 | ₩32,696 | ₩32,482 | ₩32,696 | +0.66% | 7천 |
|---|
| 2026.02.13 | ₩32,108 | ₩32,509 | ₩32,108 | ₩32,428 | +1.00% | 8.5천 |
|---|
| 2026.02.12 | ₩32,361 | ₩32,522 | ₩32,120 | ₩32,120 | -0.75% | 7.6천 |
|---|
| 2026.02.11 | ₩32,134 | ₩32,147 | ₩31,888 | ₩31,888 | -0.76% | 8.9천 |
|---|
| 2026.02.10 | ₩31,678 | ₩32,134 | ₩31,678 | ₩32,067 | +1.23% | 1.4만 |
|---|
| 2026.02.09 | ₩31,383 | ₩31,620 | ₩31,383 | ₩31,620 | +0.76% | 1.5천 |
|---|
| 2026.02.06 | ₩31,222 | ₩31,476 | ₩31,182 | ₩31,476 | +0.81% | 3.6천 |
|---|
| 2026.02.05 | ₩30,914 | ₩30,950 | ₩30,727 | ₩30,949 | +0.11% | 1.5천 |
|---|
| 2026.02.04 | ₩30,861 | ₩30,981 | ₩30,847 | ₩30,886 | +0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩30,566 | ₩30,566 | ₩30,531 | ₩30,531 | -0.11% | 600 |
|---|
| 2026.02.02 | ₩31,129 | ₩31,129 | ₩30,506 | ₩30,506 | -2.00% | 1.2천 |
|---|
| 2026.01.30 | ₩30,485 | ₩30,807 | ₩30,485 | ₩30,807 | +1.05% | 4.8천 |
|---|
| 2026.01.29 | ₩30,767 | ₩30,767 | ₩30,539 | ₩30,760 | -0.02% | 2.5천 |
|---|
| 2026.01.28 | ₩30,606 | ₩30,673 | ₩30,284 | ₩30,370 | -0.77% | 4.4천 |
|---|
| 2026.01.27 | ₩30,606 | ₩30,657 | ₩30,539 | ₩30,657 | +0.17% | 1.2만 |
|---|
| 2026.01.26 | ₩30,740 | ₩30,740 | ₩30,622 | ₩30,622 | -0.38% | 6.1천 |
|---|
| 2026.01.23 | ₩30,539 | ₩30,629 | ₩30,539 | ₩30,629 | +0.29% | 1.6천 |
|---|
| 2026.01.22 | ₩30,740 | ₩30,740 | ₩30,499 | ₩30,539 | -0.65% | 1.8천 |
|---|
| 2026.01.21 | ₩31,035 | ₩31,035 | ₩30,606 | ₩30,850 | -0.60% | 6.4천 |
|---|
| 2026.01.20 | ₩31,316 | ₩31,316 | ₩30,721 | ₩30,721 | -1.90% | 4.9천 |
|---|
| 2026.01.16 | ₩30,928 | ₩31,370 | ₩30,854 | ₩31,316 | +1.26% | 5.7천 |
|---|
| 2026.01.15 | ₩31,008 | ₩31,008 | ₩30,920 | ₩30,920 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩30,392 | ₩30,646 | ₩30,378 | ₩30,646 | +0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩30,298 | ₩30,472 | ₩29,990 | ₩30,426 | +0.42% | 4.2천 |
|---|
| 2026.01.12 | ₩30,362 | ₩30,362 | ₩30,124 | ₩30,223 | -0.46% | 1.9천 |
|---|
| 2026.01.09 | ₩30,298 | ₩30,373 | ₩30,211 | ₩30,217 | -0.27% | 2.1천 |
|---|
| 2026.01.08 | ₩30,030 | ₩30,248 | ₩30,030 | ₩30,146 | +0.39% | 5.9천 |
|---|
| 2026.01.07 | ₩30,258 | ₩30,271 | ₩29,842 | ₩29,842 | -1.37% | 3천 |
|---|
| 2026.01.06 | ₩29,909 | ₩30,150 | ₩29,882 | ₩30,150 | +0.81% | 1.2만 |
|---|
| 2026.01.05 | ₩29,802 | ₩29,976 | ₩29,660 | ₩29,882 | +0.27% | 6.3천 |
|---|
| 2026.01.02 | ₩29,789 | ₩29,896 | ₩29,748 | ₩29,806 | +0.06% | 2.8천 |
|---|
| 2025.12.31 | ₩29,909 | ₩29,909 | ₩29,856 | ₩29,870 | -0.13% | 2천 |
|---|
| 2025.12.30 | ₩30,070 | ₩30,110 | ₩30,016 | ₩30,110 | +0.13% | 3.7천 |
|---|
| 2025.12.29 | ₩30,204 | ₩30,204 | ₩29,963 | ₩30,003 | -0.67% | 5.6천 |
|---|
| 2025.12.26 | ₩29,857 | ₩29,978 | ₩29,856 | ₩29,978 | +0.40% | 1.2천 |
|---|
| 2025.12.24 | ₩29,964 | ₩29,964 | ₩29,964 | ₩29,964 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩29,708 | ₩29,708 | ₩29,695 | ₩29,695 | -0.05% | 600 |
|---|
| 2025.12.22 | ₩29,413 | ₩29,735 | ₩29,413 | ₩29,687 | +0.93% | 8.3천 |
|---|
| 2025.12.19 | ₩29,896 | ₩29,896 | ₩29,598 | ₩29,598 | -1.00% | 3.7천 |
|---|
| 2025.12.18 | ₩30,351 | ₩30,351 | ₩29,802 | ₩29,842 | -1.68% | 8.1천 |
|---|
| 2025.12.17 | ₩30,043 | ₩30,124 | ₩29,943 | ₩30,030 | -0.04% | 3.2천 |
|---|
| 2025.12.16 | ₩30,351 | ₩30,351 | ₩29,882 | ₩29,920 | -1.42% | 7.8천 |
|---|
| 2025.12.15 | ₩30,003 | ₩30,118 | ₩29,949 | ₩30,118 | +0.38% | 800 |
|---|
| 2025.12.12 | ₩30,125 | ₩30,125 | ₩29,979 | ₩29,979 | -0.48% | 900 |
|---|
| 2025.12.11 | ₩30,003 | ₩30,124 | ₩29,949 | ₩30,110 | +0.36% | 4.9천 |
|---|
| 2025.12.10 | ₩29,975 | ₩30,191 | ₩29,945 | ₩29,945 | -0.10% | 2.5천 |
|---|
| 2025.12.09 | ₩30,070 | ₩30,070 | ₩29,849 | ₩29,849 | -0.74% | 1.5천 |
|---|
| 2025.12.08 | ₩30,217 | ₩30,217 | ₩29,978 | ₩29,978 | -0.79% | 6.4천 |
|---|
| 2025.12.05 | ₩30,164 | ₩30,283 | ₩30,164 | ₩30,164 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩30,334 | ₩30,353 | ₩30,137 | ₩30,137 | -0.65% | 1.8천 |
|---|
| 2025.12.03 | ₩30,083 | ₩30,217 | ₩30,083 | ₩30,217 | +0.45% | 1.2천 |
|---|
| 2025.12.02 | ₩30,526 | ₩30,526 | ₩30,057 | ₩30,124 | -1.32% | 3.8천 |
|---|
| 2025.12.01 | ₩30,539 | ₩30,552 | ₩30,231 | ₩30,231 | -1.01% | 2.2만 |
|---|
| 2025.11.28 | ₩30,552 | ₩30,673 | ₩30,543 | ₩30,606 | +0.18% | 1.4천 |
|---|
| 2025.11.26 | ₩30,520 | ₩30,520 | ₩30,520 | ₩30,520 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩30,177 | ₩30,507 | ₩30,177 | ₩30,372 | +0.64% | 2.3천 |
|---|
| 2025.11.24 | ₩30,043 | ₩30,165 | ₩30,043 | ₩30,165 | +0.41% | 1.2천 |
|---|
| 2025.11.21 | ₩29,815 | ₩30,124 | ₩29,815 | ₩30,079 | +0.89% | 2.1천 |
|---|
| 2025.11.20 | ₩29,976 | ₩29,976 | ₩29,632 | ₩29,632 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩29,769 | ₩29,769 | ₩29,614 | ₩29,714 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩29,829 | ₩29,986 | ₩29,802 | ₩29,936 | +0.36% | 1.2만 |
|---|
| 2025.11.17 | ₩30,016 | ₩30,057 | ₩29,766 | ₩29,766 | -0.83% | 1.1만 |
|---|
| 2025.11.14 | ₩29,869 | ₩30,081 | ₩29,869 | ₩30,030 | +0.54% | 2.4천 |
|---|
| 2025.11.13 | ₩30,234 | ₩30,271 | ₩29,928 | ₩29,928 | -1.01% | 1.4천 |
|---|
| 2025.11.12 | ₩30,499 | ₩30,539 | ₩30,353 | ₩30,353 | -0.48% | 3.2천 |
|---|
| 2025.11.11 | ₩30,405 | ₩30,610 | ₩30,378 | ₩30,610 | +0.67% | 1천 |
|---|
| 2025.11.10 | ₩30,217 | ₩30,339 | ₩30,030 | ₩30,252 | +0.12% | 2.2천 |
|---|
| 2025.11.07 | ₩30,191 | ₩30,292 | ₩29,970 | ₩30,292 | +0.34% | 2.7만 |
|---|
| 2025.11.06 | ₩30,016 | ₩30,016 | ₩29,829 | ₩29,829 | -0.62% | 7.6천 |
|---|
| 2025.11.05 | ₩30,063 | ₩30,063 | ₩29,896 | ₩30,053 | -0.04% | 2.4천 |
|---|
| 2025.11.04 | ₩30,311 | ₩30,311 | ₩29,936 | ₩30,101 | -0.69% | 2천 |
|---|
| 2025.11.03 | ₩29,850 | ₩29,995 | ₩29,842 | ₩29,995 | +0.48% | 3.4천 |
|---|
| 2025.10.31 | ₩30,038 | ₩30,082 | ₩29,990 | ₩30,082 | +0.15% | 1.7천 |
|---|
| 2025.10.30 | ₩30,043 | ₩30,137 | ₩30,037 | ₩30,037 | -0.02% | 4.4천 |
|---|
| 2025.10.29 | ₩30,325 | ₩30,325 | ₩29,722 | ₩29,751 | -1.89% | 2.5천 |
|---|
| 2025.10.28 | ₩30,794 | ₩30,794 | ₩30,552 | ₩30,559 | -0.76% | 3.8천 |
|---|
| 2025.10.27 | ₩31,115 | ₩31,129 | ₩31,008 | ₩31,113 | -0.01% | 4.3천 |
|---|
| 2025.10.24 | ₩31,062 | ₩31,182 | ₩31,062 | ₩31,087 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩31,068 | ₩31,068 | ₩30,713 | ₩30,952 | -0.38% | 2.4천 |
|---|
| 2025.10.22 | ₩31,169 | ₩31,169 | ₩30,901 | ₩30,968 | -0.64% | 2.7천 |
|---|
| 2025.10.21 | ₩30,954 | ₩30,973 | ₩30,897 | ₩30,897 | -0.19% | 1.5천 |
|---|
| 2025.10.20 | ₩30,753 | ₩30,933 | ₩30,751 | ₩30,933 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩30,378 | ₩30,638 | ₩30,378 | ₩30,638 | +0.86% | 2천 |
|---|
| 2025.10.16 | ₩30,618 | ₩30,618 | ₩30,405 | ₩30,409 | -0.68% | 6천 |
|---|
| 2025.10.15 | ₩30,097 | ₩30,492 | ₩30,097 | ₩30,455 | +1.19% | 5천 |
|---|
| 2025.10.14 | ₩29,762 | ₩30,010 | ₩29,692 | ₩29,987 | +0.76% | 3천 |
|---|
| 2025.10.13 | ₩29,561 | ₩29,601 | ₩29,521 | ₩29,588 | +0.09% | 2.3천 |
|---|
| 2025.10.10 | ₩29,923 | ₩29,923 | ₩29,443 | ₩29,443 | -1.60% | 1.4천 |
|---|