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 | ₩31,325 | ₩31,451 | ₩31,325 | ₩31,451 | +0.40% | 5.6천 |
| 2026.10.08 | ₩30,722 | ₩30,936 | ₩30,655 | ₩30,936 | +0.70% | 2천 |
| 2026.10.07 | ₩30,849 | ₩30,923 | ₩30,781 | ₩30,781 | -0.22% | 2.3천 |
| 2026.10.06 | ₩30,816 | ₩31,245 | ₩30,816 | ₩31,195 | +1.23% | 4.1천 |
| 2026.10.05 | ₩30,829 | ₩30,936 | ₩30,829 | ₩30,900 | +0.23% | 1.1천 |
| 2026.10.02 | ₩30,896 | ₩31,205 | ₩30,896 | ₩30,993 | +0.31% | 8.1천 |
| 2026.10.01 | ₩30,682 | ₩30,889 | ₩30,682 | ₩30,889 | +0.68% | 4.3천 |
| 2026.09.30 | ₩31,231 | ₩31,285 | ₩31,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,053 |
| -0.57% |
| 1.7천 |
| 2026.09.29 | ₩31,379 | ₩31,392 | ₩31,164 | ₩31,392 | +0.04% | 2.1천 |
|---|
| 2026.09.28 | ₩31,513 | ₩31,553 | ₩31,339 | ₩31,368 | -0.46% | 2.1천 |
|---|
| 2026.09.25 | ₩31,473 | ₩31,520 | ₩31,473 | ₩31,520 | +0.15% | 700 |
|---|
| 2026.09.24 | ₩31,661 | ₩31,687 | ₩31,603 | ₩31,603 | -0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩32,063 | ₩32,063 | ₩31,685 | ₩31,685 | -1.18% | 1.1만 |
|---|
| 2026.09.22 | ₩32,157 | ₩32,197 | ₩32,157 | ₩32,157 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,224 | ₩32,239 | ₩32,190 | ₩32,239 | +0.05% | 9.4천 |
|---|
| 2026.09.18 | ₩31,969 | ₩32,076 | ₩31,939 | ₩31,939 | -0.09% | 1.5천 |
|---|
| 2026.09.17 | ₩32,383 | ₩32,479 | ₩32,358 | ₩32,383 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩32,693 | ₩32,707 | ₩32,143 | ₩32,288 | -1.24% | 8.7천 |
|---|
| 2026.09.15 | ₩32,519 | ₩32,519 | ₩32,371 | ₩32,452 | -0.21% | 2.3천 |
|---|
| 2026.09.14 | ₩32,834 | ₩32,834 | ₩32,531 | ₩32,531 | -0.92% | 2.6천 |
|---|
| 2026.09.11 | ₩32,639 | ₩32,800 | ₩32,639 | ₩32,743 | +0.32% | 1.9천 |
|---|
| 2026.09.10 | ₩32,418 | ₩32,472 | ₩32,411 | ₩32,472 | +0.17% | 2.2천 |
|---|
| 2026.09.09 | ₩32,854 | ₩32,854 | ₩32,818 | ₩32,818 | -0.11% | 300 |
|---|
| 2026.09.08 | ₩33,189 | ₩33,390 | ₩33,122 | ₩33,160 | -0.09% | 7.1천 |
|---|
| 2026.09.04 | ₩33,384 | ₩33,404 | ₩33,175 | ₩33,175 | -0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩32,988 | ₩33,364 | ₩32,988 | ₩33,330 | +1.04% | 3.9천 |
|---|
| 2026.09.02 | ₩33,028 | ₩33,042 | ₩33,015 | ₩33,034 | +0.02% | 9천 |
|---|
| 2026.09.01 | ₩33,310 | ₩33,357 | ₩33,229 | ₩33,263 | -0.14% | 1.3천 |
|---|
| 2026.08.31 | ₩33,350 | ₩33,374 | ₩33,350 | ₩33,374 | +0.07% | 500 |
|---|
| 2026.08.28 | ₩33,659 | ₩33,659 | ₩33,605 | ₩33,630 | -0.08% | 1.3천 |
|---|
| 2026.08.27 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,262 | ₩34,329 | ₩34,109 | ₩34,109 | -0.45% | 2천 |
|---|
| 2026.08.25 | ₩34,289 | ₩34,356 | ₩34,269 | ₩34,269 | -0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩34,195 | ₩34,262 | ₩34,135 | ₩34,262 | +0.20% | 1.9천 |
|---|
| 2026.08.21 | ₩34,135 | ₩34,135 | ₩34,014 | ₩34,029 | -0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩34,182 | ₩34,235 | ₩34,088 | ₩34,088 | -0.27% | 1.2만 |
|---|
| 2026.08.19 | ₩33,873 | ₩34,037 | ₩33,833 | ₩34,037 | +0.48% | 1.5천 |
|---|
| 2026.08.18 | ₩34,047 | ₩34,047 | ₩33,833 | ₩33,833 | -0.63% | 1.1천 |
|---|
| 2026.08.17 | ₩34,182 | ₩34,182 | ₩33,907 | ₩33,979 | -0.59% | 3.3천 |
|---|
| 2026.08.14 | ₩34,208 | ₩34,222 | ₩34,204 | ₩34,204 | -0.01% | 1.3천 |
|---|
| 2026.08.13 | ₩34,081 | ₩34,128 | ₩34,014 | ₩34,094 | +0.04% | 1.1천 |
|---|
| 2026.08.12 | ₩33,659 | ₩33,667 | ₩33,618 | ₩33,667 | +0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩33,417 | ₩33,417 | ₩33,333 | ₩33,333 | -0.25% | 800 |
|---|
| 2026.08.10 | ₩33,471 | ₩33,522 | ₩33,464 | ₩33,522 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩33,779 | ₩34,081 | ₩33,779 | ₩33,944 | +0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩33,913 | ₩33,913 | ₩33,739 | ₩33,798 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩34,705 | ₩34,705 | ₩33,779 | ₩34,182 | -1.51% | 1.2만 |
|---|
| 2026.08.04 | ₩34,021 | ₩34,144 | ₩33,739 | ₩34,144 | +0.36% | 1.3만 |
|---|
| 2026.08.03 | ₩34,195 | ₩34,206 | ₩34,141 | ₩34,206 | +0.03% | 3천 |
|---|
| 2026.07.31 | ₩34,101 | ₩34,182 | ₩34,101 | ₩34,120 | +0.06% | 1.1천 |
|---|
| 2026.07.30 | ₩34,758 | ₩34,758 | ₩34,269 | ₩34,334 | -1.22% | 1천 |
|---|
| 2026.07.29 | ₩35,268 | ₩35,268 | ₩34,456 | ₩34,576 | -1.96% | 4.7천 |
|---|
| 2026.07.28 | ₩34,865 | ₩35,053 | ₩34,757 | ₩34,757 | -0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,865 | ₩34,865 | ₩34,628 | ₩34,628 | -0.68% | 1.8천 |
|---|
| 2026.07.24 | ₩34,745 | ₩34,768 | ₩34,745 | ₩34,768 | +0.07% | 700 |
|---|
| 2026.07.23 | ₩33,833 | ₩34,101 | ₩33,833 | ₩34,007 | +0.52% | 3.4천 |
|---|
| 2026.07.22 | ₩34,182 | ₩34,222 | ₩34,074 | ₩34,074 | -0.31% | 3.3천 |
|---|
| 2026.07.21 | ₩34,309 | ₩34,356 | ₩34,222 | ₩34,262 | -0.14% | 4.8천 |
|---|
| 2026.07.20 | ₩34,477 | ₩34,477 | ₩34,208 | ₩34,263 | -0.62% | 4.2천 |
|---|
| 2026.07.17 | ₩34,450 | ₩34,758 | ₩34,410 | ₩34,483 | +0.10% | 8.7천 |
|---|
| 2026.07.16 | ₩34,255 | ₩34,459 | ₩34,255 | ₩34,459 | +0.60% | 1.1천 |
|---|
| 2026.07.15 | ₩34,034 | ₩34,034 | ₩33,685 | ₩33,727 | -0.90% | 500 |
|---|
| 2026.07.14 | ₩33,739 | ₩33,739 | ₩33,605 | ₩33,681 | -0.17% | 2.2천 |
|---|
| 2026.07.13 | ₩33,848 | ₩33,848 | ₩33,632 | ₩33,730 | -0.35% | 2.6천 |
|---|
| 2026.07.10 | ₩33,980 | ₩33,980 | ₩33,370 | ₩33,610 | -1.09% | 5.5천 |
|---|
| 2026.07.09 | ₩33,471 | ₩33,605 | ₩33,464 | ₩33,464 | -0.02% | 3.9천 |
|---|
| 2026.07.08 | ₩33,779 | ₩33,793 | ₩33,390 | ₩33,424 | -1.05% | 2.5천 |
|---|
| 2026.07.07 | ₩33,726 | ₩34,115 | ₩33,726 | ₩33,951 | +0.67% | 5.6만 |
|---|
| 2026.07.06 | ₩33,525 | ₩33,525 | ₩33,411 | ₩33,427 | -0.29% | 4.2천 |
|---|
| 2026.07.02 | ₩33,525 | ₩33,672 | ₩33,486 | ₩33,672 | +0.44% | 1.6천 |
|---|
| 2026.07.01 | ₩33,310 | ₩33,632 | ₩33,297 | ₩33,365 | +0.17% | 8.8천 |
|---|
| 2026.06.30 | ₩33,431 | ₩33,511 | ₩33,279 | ₩33,279 | -0.45% | 3.2천 |
|---|
| 2026.06.29 | ₩33,967 | ₩33,967 | ₩33,645 | ₩33,857 | -0.32% | 2.5천 |
|---|
| 2026.06.26 | ₩33,826 | ₩34,102 | ₩33,826 | ₩34,102 | +0.82% | 1.1천 |
|---|
| 2026.06.25 | ₩33,672 | ₩33,672 | ₩33,297 | ₩33,606 | -0.20% | 1.6천 |
|---|
| 2026.06.24 | ₩33,652 | ₩33,726 | ₩33,503 | ₩33,605 | -0.14% | 2.1천 |
|---|
| 2026.06.23 | ₩33,444 | ₩33,685 | ₩33,444 | ₩33,636 | +0.57% | 6.8천 |
|---|
| 2026.06.22 | ₩32,774 | ₩33,243 | ₩32,774 | ₩33,145 | +1.13% | 3.3천 |
|---|
| 2026.06.18 | ₩32,921 | ₩33,069 | ₩32,819 | ₩32,819 | -0.31% | 1.8천 |
|---|
| 2026.06.17 | ₩33,565 | ₩33,565 | ₩33,091 | ₩33,091 | -1.41% | 1.2천 |
|---|
| 2026.06.16 | ₩33,752 | ₩34,074 | ₩33,752 | ₩33,857 | +0.31% | 7천 |
|---|
| 2026.06.15 | ₩34,109 | ₩34,109 | ₩33,732 | ₩33,781 | -0.96% | 5.1천 |
|---|
| 2026.06.12 | ₩34,021 | ₩34,027 | ₩33,974 | ₩33,974 | -0.14% | 400 |
|---|
| 2026.06.11 | ₩33,833 | ₩33,887 | ₩33,605 | ₩33,712 | -0.36% | 2.9천 |
|---|
| 2026.06.10 | ₩33,880 | ₩33,927 | ₩33,754 | ₩33,754 | -0.37% | 2.2천 |
|---|
| 2026.06.09 | ₩33,042 | ₩33,846 | ₩33,042 | ₩33,742 | +2.12% | 2.9천 |
|---|
| 2026.06.08 | ₩33,310 | ₩33,310 | ₩33,004 | ₩33,004 | -0.92% | 3.1천 |
|---|
| 2026.06.05 | ₩33,484 | ₩33,605 | ₩33,209 | ₩33,483 | -0.00% | 4.6천 |
|---|
| 2026.06.04 | ₩32,867 | ₩33,152 | ₩32,854 | ₩33,152 | +0.86% | 800 |
|---|
| 2026.06.03 | ₩32,720 | ₩32,720 | ₩32,623 | ₩32,623 | -0.30% | 1.1천 |
|---|
| 2026.06.02 | ₩32,472 | ₩32,599 | ₩32,472 | ₩32,586 | +0.35% | 3.2천 |
|---|
| 2026.06.01 | ₩32,693 | ₩32,800 | ₩32,460 | ₩32,460 | -0.71% | 6.1천 |
|---|
| 2026.05.29 | ₩32,975 | ₩33,162 | ₩32,975 | ₩33,008 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩33,538 | ₩33,538 | ₩33,243 | ₩33,297 | -0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩33,612 | ₩33,632 | ₩33,415 | ₩33,415 | -0.59% | 1.6천 |
|---|
| 2026.05.26 | ₩33,585 | ₩33,585 | ₩33,444 | ₩33,506 | -0.24% | 4.6천 |
|---|
| 2026.05.22 | ₩33,216 | ₩33,471 | ₩33,216 | ₩33,389 | +0.52% | 7.2천 |
|---|
| 2026.05.21 | ₩33,082 | ₩33,284 | ₩33,082 | ₩33,284 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩32,961 | ₩33,209 | ₩32,961 | ₩33,209 | +0.75% | 1천 |
|---|
| 2026.05.19 | ₩32,613 | ₩32,961 | ₩32,613 | ₩32,787 | +0.53% | 2.3천 |
|---|
| 2026.05.18 | ₩32,720 | ₩32,729 | ₩32,559 | ₩32,729 | +0.03% | 2.4천 |
|---|
| 2026.05.15 | ₩33,203 | ₩33,203 | ₩32,375 | ₩32,375 | -2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩33,134 | ₩33,134 | ₩32,854 | ₩32,854 | -0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩33,055 | ₩33,578 | ₩33,008 | ₩33,042 | -0.04% | 6.2만 |
|---|
| 2026.05.12 | ₩33,283 | ₩33,368 | ₩33,109 | ₩33,368 | +0.25% | 3.4천 |
|---|
| 2026.05.11 | ₩33,431 | ₩33,471 | ₩33,276 | ₩33,352 | -0.24% | 5.1천 |
|---|
| 2026.05.08 | ₩33,350 | ₩33,431 | ₩33,268 | ₩33,268 | -0.25% | 2.6천 |
|---|
| 2026.05.07 | ₩33,297 | ₩33,444 | ₩33,162 | ₩33,293 | -0.01% | 1.3천 |
|---|
| 2026.05.06 | ₩33,390 | ₩33,605 | ₩33,390 | ₩33,431 | +0.12% | 8.4천 |
|---|
| 2026.05.05 | ₩32,841 | ₩33,109 | ₩32,841 | ₩33,063 | +0.68% | 1.8천 |
|---|
| 2026.05.04 | ₩33,055 | ₩33,297 | ₩32,928 | ₩32,979 | -0.23% | 1.3천 |
|---|
| 2026.05.01 | ₩33,223 | ₩33,223 | ₩33,149 | ₩33,220 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩32,492 | ₩33,310 | ₩32,492 | ₩33,310 | +2.52% | 1.9천 |
|---|
| 2026.04.29 | ₩32,894 | ₩32,894 | ₩32,810 | ₩32,810 | -0.26% | 400 |
|---|
| 2026.04.28 | ₩32,760 | ₩33,061 | ₩32,760 | ₩33,061 | +0.92% | 1.5천 |
|---|
| 2026.04.27 | ₩32,881 | ₩32,928 | ₩32,796 | ₩32,796 | -0.26% | 4.6천 |
|---|
| 2026.04.24 | ₩33,538 | ₩33,538 | ₩33,008 | ₩33,008 | -1.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,069 | ₩33,089 | ₩32,975 | ₩33,079 | +0.03% | 2.1천 |
|---|
| 2026.04.22 | ₩32,981 | ₩32,981 | ₩32,708 | ₩32,708 | -0.83% | 800 |
|---|
| 2026.04.21 | ₩33,444 | ₩33,444 | ₩32,964 | ₩32,964 | -1.44% | 700 |
|---|
| 2026.04.20 | ₩33,551 | ₩33,551 | ₩33,444 | ₩33,539 | -0.04% | 3.9천 |
|---|
| 2026.04.17 | ₩33,377 | ₩33,511 | ₩33,364 | ₩33,457 | +0.24% | 6.3천 |
|---|
| 2026.04.16 | ₩32,854 | ₩32,948 | ₩32,759 | ₩32,921 | +0.20% | 7.9천 |
|---|
| 2026.04.15 | ₩32,572 | ₩32,621 | ₩32,425 | ₩32,621 | +0.15% | 3.1천 |
|---|
| 2026.04.14 | ₩32,385 | ₩32,613 | ₩32,318 | ₩32,587 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩31,982 | ₩32,284 | ₩31,982 | ₩32,284 | +0.94% | 2.9천 |
|---|
| 2026.04.10 | ₩32,190 | ₩32,224 | ₩31,942 | ₩32,142 | -0.15% | 7.4천 |
|---|
| 2026.04.09 | ₩32,170 | ₩32,371 | ₩32,114 | ₩32,114 | -0.18% | 2.3천 |
|---|
| 2026.04.08 | ₩31,862 | ₩31,862 | ₩31,848 | ₩31,860 | -0.00% | 500 |
|---|
| 2026.04.07 | ₩31,017 | ₩31,406 | ₩31,017 | ₩31,302 | +0.92% | 1.2천 |
|---|
| 2026.04.06 | ₩31,392 | ₩31,392 | ₩31,253 | ₩31,253 | -0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩30,749 | ₩31,242 | ₩30,749 | ₩31,242 | +1.60% | 2천 |
|---|
| 2026.04.01 | ₩30,829 | ₩30,829 | ₩30,781 | ₩30,781 | -0.16% | 1.4천 |
|---|
| 2026.03.31 | ₩30,460 | ₩30,641 | ₩30,460 | ₩30,640 | +0.59% | 1.5천 |
|---|
| 2026.03.30 | ₩30,253 | ₩30,342 | ₩30,172 | ₩30,219 | -0.11% | 2.1천 |
|---|
| 2026.03.27 | ₩30,373 | ₩30,373 | ₩30,137 | ₩30,137 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩30,266 | ₩30,521 | ₩30,266 | ₩30,301 | +0.12% | 1천 |
|---|
| 2026.03.25 | ₩30,963 | ₩30,963 | ₩30,325 | ₩30,325 | -2.06% | 2.9천 |
|---|
| 2026.03.24 | ₩30,333 | ₩30,682 | ₩30,333 | ₩30,369 | +0.12% | 1.5천 |
|---|
| 2026.03.23 | ₩33,525 | ₩33,525 | ₩30,655 | ₩30,655 | -8.56% | 4천 |
|---|
| 2026.03.20 | ₩30,376 | ₩30,376 | ₩30,376 | ₩30,376 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩31,835 | ₩31,835 | ₩31,366 | ₩31,557 | -0.87% | 3천 |
|---|
| 2026.03.18 | ₩31,848 | ₩31,875 | ₩31,667 | ₩31,667 | -0.57% | 2.1천 |
|---|
| 2026.03.17 | ₩32,291 | ₩32,304 | ₩32,141 | ₩32,141 | -0.47% | 1천 |
|---|
| 2026.03.16 | ₩32,070 | ₩32,110 | ₩32,027 | ₩32,027 | -0.13% | 1.3천 |
|---|
| 2026.03.13 | ₩32,251 | ₩32,251 | ₩31,776 | ₩31,776 | -1.47% | 1.9천 |
|---|
| 2026.03.12 | ₩32,197 | ₩32,197 | ₩31,655 | ₩31,655 | -1.68% | 1천 |
|---|
| 2026.03.11 | ₩32,009 | ₩32,023 | ₩31,821 | ₩31,876 | -0.41% | 2.1천 |
|---|
| 2026.03.10 | ₩31,996 | ₩32,344 | ₩31,996 | ₩32,135 | +0.44% | 1.4천 |
|---|
| 2026.03.09 | ₩31,741 | ₩32,184 | ₩31,681 | ₩32,184 | +1.39% | 4.7천 |
|---|
| 2026.03.06 | ₩32,197 | ₩32,197 | ₩31,929 | ₩32,143 | -0.17% | 6.3천 |
|---|
| 2026.03.05 | ₩32,385 | ₩32,479 | ₩32,358 | ₩32,479 | +0.29% | 7.7천 |
|---|
| 2026.03.04 | ₩33,082 | ₩33,082 | ₩32,532 | ₩32,748 | -1.01% | 1.8천 |
|---|
| 2026.03.03 | ₩32,210 | ₩32,709 | ₩32,157 | ₩32,709 | +1.55% | 900 |
|---|
| 2026.03.02 | ₩32,505 | ₩32,934 | ₩32,505 | ₩32,890 | +1.18% | 1.5천 |
|---|
| 2026.02.27 | ₩32,827 | ₩32,948 | ₩32,807 | ₩32,833 | +0.02% | 4.4천 |
|---|
| 2026.02.26 | ₩32,519 | ₩32,693 | ₩32,519 | ₩32,682 | +0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩32,452 | ₩32,521 | ₩32,371 | ₩32,521 | +0.21% | 1천 |
|---|
| 2026.02.24 | ₩32,425 | ₩32,639 | ₩32,425 | ₩32,617 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩32,358 | ₩32,727 | ₩32,358 | ₩32,547 | +0.58% | 4.3천 |
|---|
| 2026.02.20 | ₩32,559 | ₩32,559 | ₩32,331 | ₩32,433 | -0.39% | 1.8천 |
|---|
| 2026.02.19 | ₩32,251 | ₩32,291 | ₩32,090 | ₩32,217 | -0.10% | 8천 |
|---|
| 2026.02.18 | ₩32,519 | ₩32,519 | ₩32,264 | ₩32,291 | -0.70% | 6.6천 |
|---|
| 2026.02.17 | ₩32,505 | ₩32,720 | ₩32,505 | ₩32,720 | +0.66% | 7천 |
|---|
| 2026.02.13 | ₩32,131 | ₩32,532 | ₩32,131 | ₩32,452 | +1.00% | 8.5천 |
|---|
| 2026.02.12 | ₩32,385 | ₩32,546 | ₩32,143 | ₩32,143 | -0.75% | 7.6천 |
|---|
| 2026.02.11 | ₩32,157 | ₩32,170 | ₩31,911 | ₩31,911 | -0.76% | 8.9천 |
|---|
| 2026.02.10 | ₩31,701 | ₩32,157 | ₩31,701 | ₩32,090 | +1.23% | 1.4만 |
|---|
| 2026.02.09 | ₩31,406 | ₩31,643 | ₩31,406 | ₩31,643 | +0.76% | 1.5천 |
|---|
| 2026.02.06 | ₩31,245 | ₩31,498 | ₩31,205 | ₩31,498 | +0.81% | 3.6천 |
|---|
| 2026.02.05 | ₩30,936 | ₩30,973 | ₩30,749 | ₩30,971 | +0.11% | 1.5천 |
|---|
| 2026.02.04 | ₩30,883 | ₩31,003 | ₩30,869 | ₩30,908 | +0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩30,588 | ₩30,588 | ₩30,553 | ₩30,553 | -0.11% | 600 |
|---|
| 2026.02.02 | ₩31,151 | ₩31,151 | ₩30,527 | ₩30,527 | -2.00% | 1.2천 |
|---|
| 2026.01.30 | ₩30,507 | ₩30,829 | ₩30,507 | ₩30,829 | +1.05% | 4.8천 |
|---|
| 2026.01.29 | ₩30,789 | ₩30,789 | ₩30,561 | ₩30,782 | -0.02% | 2.5천 |
|---|
| 2026.01.28 | ₩30,628 | ₩30,695 | ₩30,306 | ₩30,392 | -0.77% | 4.4천 |
|---|
| 2026.01.27 | ₩30,628 | ₩30,679 | ₩30,561 | ₩30,679 | +0.17% | 1.2만 |
|---|
| 2026.01.26 | ₩30,762 | ₩30,762 | ₩30,644 | ₩30,644 | -0.38% | 6.1천 |
|---|
| 2026.01.23 | ₩30,561 | ₩30,651 | ₩30,561 | ₩30,651 | +0.29% | 1.6천 |
|---|
| 2026.01.22 | ₩30,762 | ₩30,762 | ₩30,521 | ₩30,561 | -0.65% | 1.8천 |
|---|
| 2026.01.21 | ₩31,057 | ₩31,057 | ₩30,628 | ₩30,872 | -0.60% | 6.4천 |
|---|
| 2026.01.20 | ₩31,339 | ₩31,339 | ₩30,743 | ₩30,743 | -1.90% | 4.9천 |
|---|
| 2026.01.16 | ₩30,950 | ₩31,392 | ₩30,876 | ₩31,339 | +1.26% | 5.7천 |
|---|
| 2026.01.15 | ₩31,030 | ₩31,030 | ₩30,942 | ₩30,942 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩30,413 | ₩30,668 | ₩30,400 | ₩30,668 | +0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩30,320 | ₩30,494 | ₩30,011 | ₩30,448 | +0.42% | 4.2천 |
|---|
| 2026.01.12 | ₩30,384 | ₩30,384 | ₩30,145 | ₩30,244 | -0.46% | 1.9천 |
|---|
| 2026.01.09 | ₩30,320 | ₩30,395 | ₩30,232 | ₩30,239 | -0.27% | 2.1천 |
|---|
| 2026.01.08 | ₩30,051 | ₩30,270 | ₩30,051 | ₩30,168 | +0.39% | 5.9천 |
|---|
| 2026.01.07 | ₩30,279 | ₩30,293 | ₩29,864 | ₩29,864 | -1.37% | 3천 |
|---|
| 2026.01.06 | ₩29,931 | ₩30,172 | ₩29,904 | ₩30,172 | +0.81% | 1.2만 |
|---|
| 2026.01.05 | ₩29,823 | ₩29,998 | ₩29,681 | ₩29,904 | +0.27% | 6.3천 |
|---|
| 2026.01.02 | ₩29,810 | ₩29,917 | ₩29,770 | ₩29,827 | +0.06% | 2.8천 |
|---|
| 2025.12.31 | ₩29,931 | ₩29,931 | ₩29,877 | ₩29,892 | -0.13% | 2천 |
|---|
| 2025.12.30 | ₩30,092 | ₩30,132 | ₩30,038 | ₩30,132 | +0.13% | 3.7천 |
|---|
| 2025.12.29 | ₩30,226 | ₩30,226 | ₩29,984 | ₩30,025 | -0.67% | 5.6천 |
|---|
| 2025.12.26 | ₩29,878 | ₩29,999 | ₩29,877 | ₩29,999 | +0.40% | 1.2천 |
|---|
| 2025.12.24 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩29,730 | ₩29,730 | ₩29,716 | ₩29,716 | -0.05% | 600 |
|---|
| 2025.12.22 | ₩29,435 | ₩29,756 | ₩29,435 | ₩29,708 | +0.93% | 8.3천 |
|---|
| 2025.12.19 | ₩29,917 | ₩29,917 | ₩29,620 | ₩29,620 | -1.00% | 3.7천 |
|---|
| 2025.12.18 | ₩30,373 | ₩30,373 | ₩29,823 | ₩29,864 | -1.68% | 8.1천 |
|---|
| 2025.12.17 | ₩30,065 | ₩30,145 | ₩29,964 | ₩30,051 | -0.04% | 3.2천 |
|---|
| 2025.12.16 | ₩30,373 | ₩30,373 | ₩29,904 | ₩29,941 | -1.42% | 7.8천 |
|---|
| 2025.12.15 | ₩30,025 | ₩30,140 | ₩29,971 | ₩30,140 | +0.38% | 800 |
|---|
| 2025.12.12 | ₩30,147 | ₩30,147 | ₩30,000 | ₩30,000 | -0.48% | 900 |
|---|
| 2025.12.11 | ₩30,025 | ₩30,145 | ₩29,971 | ₩30,132 | +0.36% | 4.9천 |
|---|
| 2025.12.10 | ₩29,996 | ₩30,212 | ₩29,967 | ₩29,967 | -0.10% | 2.5천 |
|---|
| 2025.12.09 | ₩30,092 | ₩30,092 | ₩29,870 | ₩29,870 | -0.74% | 1.5천 |
|---|
| 2025.12.08 | ₩30,239 | ₩30,239 | ₩29,999 | ₩29,999 | -0.79% | 6.4천 |
|---|
| 2025.12.05 | ₩30,185 | ₩30,305 | ₩30,185 | ₩30,185 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩30,356 | ₩30,375 | ₩30,159 | ₩30,159 | -0.65% | 1.8천 |
|---|
| 2025.12.03 | ₩30,105 | ₩30,239 | ₩30,105 | ₩30,239 | +0.45% | 1.2천 |
|---|
| 2025.12.02 | ₩30,548 | ₩30,548 | ₩30,078 | ₩30,145 | -1.32% | 3.8천 |
|---|
| 2025.12.01 | ₩30,561 | ₩30,574 | ₩30,253 | ₩30,253 | -1.01% | 2.2만 |
|---|
| 2025.11.28 | ₩30,574 | ₩30,695 | ₩30,565 | ₩30,628 | +0.18% | 1.4천 |
|---|
| 2025.11.26 | ₩30,542 | ₩30,542 | ₩30,542 | ₩30,542 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩30,199 | ₩30,529 | ₩30,199 | ₩30,393 | +0.64% | 2.3천 |
|---|
| 2025.11.24 | ₩30,065 | ₩30,187 | ₩30,065 | ₩30,187 | +0.41% | 1.2천 |
|---|
| 2025.11.21 | ₩29,837 | ₩30,145 | ₩29,837 | ₩30,101 | +0.89% | 2.1천 |
|---|
| 2025.11.20 | ₩29,998 | ₩29,998 | ₩29,653 | ₩29,653 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩29,790 | ₩29,790 | ₩29,636 | ₩29,735 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩29,850 | ₩30,007 | ₩29,823 | ₩29,957 | +0.36% | 1.2만 |
|---|
| 2025.11.17 | ₩30,038 | ₩30,078 | ₩29,787 | ₩29,787 | -0.83% | 1.1만 |
|---|
| 2025.11.14 | ₩29,890 | ₩30,102 | ₩29,890 | ₩30,051 | +0.54% | 2.4천 |
|---|
| 2025.11.13 | ₩30,255 | ₩30,293 | ₩29,949 | ₩29,949 | -1.01% | 1.4천 |
|---|
| 2025.11.12 | ₩30,521 | ₩30,561 | ₩30,375 | ₩30,375 | -0.48% | 3.2천 |
|---|
| 2025.11.11 | ₩30,427 | ₩30,632 | ₩30,400 | ₩30,632 | +0.67% | 1천 |
|---|
| 2025.11.10 | ₩30,239 | ₩30,361 | ₩30,051 | ₩30,274 | +0.12% | 2.2천 |
|---|
| 2025.11.07 | ₩30,212 | ₩30,314 | ₩29,991 | ₩30,314 | +0.34% | 2.7만 |
|---|
| 2025.11.06 | ₩30,038 | ₩30,038 | ₩29,850 | ₩29,850 | -0.62% | 7.6천 |
|---|
| 2025.11.05 | ₩30,085 | ₩30,085 | ₩29,917 | ₩30,074 | -0.04% | 2.4천 |
|---|
| 2025.11.04 | ₩30,333 | ₩30,333 | ₩29,957 | ₩30,122 | -0.69% | 2천 |
|---|
| 2025.11.03 | ₩29,872 | ₩30,016 | ₩29,864 | ₩30,016 | +0.48% | 3.4천 |
|---|
| 2025.10.31 | ₩30,059 | ₩30,104 | ₩30,011 | ₩30,104 | +0.15% | 1.7천 |
|---|
| 2025.10.30 | ₩30,065 | ₩30,159 | ₩30,058 | ₩30,058 | -0.02% | 4.4천 |
|---|
| 2025.10.29 | ₩30,346 | ₩30,346 | ₩29,743 | ₩29,772 | -1.89% | 2.5천 |
|---|
| 2025.10.28 | ₩30,816 | ₩30,816 | ₩30,574 | ₩30,581 | -0.76% | 3.8천 |
|---|
| 2025.10.27 | ₩31,138 | ₩31,151 | ₩31,030 | ₩31,135 | -0.01% | 4.3천 |
|---|
| 2025.10.24 | ₩31,084 | ₩31,205 | ₩31,084 | ₩31,109 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩31,091 | ₩31,091 | ₩30,735 | ₩30,974 | -0.38% | 2.4천 |
|---|
| 2025.10.22 | ₩31,191 | ₩31,191 | ₩30,923 | ₩30,990 | -0.64% | 2.7천 |
|---|
| 2025.10.21 | ₩30,977 | ₩30,995 | ₩30,919 | ₩30,919 | -0.19% | 1.5천 |
|---|
| 2025.10.20 | ₩30,775 | ₩30,955 | ₩30,773 | ₩30,955 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩30,400 | ₩30,660 | ₩30,400 | ₩30,660 | +0.86% | 2천 |
|---|
| 2025.10.16 | ₩30,640 | ₩30,640 | ₩30,427 | ₩30,431 | -0.68% | 6천 |
|---|
| 2025.10.15 | ₩30,118 | ₩30,514 | ₩30,118 | ₩30,476 | +1.19% | 5천 |
|---|
| 2025.10.14 | ₩29,783 | ₩30,031 | ₩29,713 | ₩30,008 | +0.76% | 3천 |
|---|
| 2025.10.13 | ₩29,582 | ₩29,622 | ₩29,542 | ₩29,609 | +0.09% | 2.3천 |
|---|
| 2025.10.10 | ₩29,944 | ₩29,944 | ₩29,464 | ₩29,464 | -1.60% | 1.4천 |
|---|