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 | ₩31,327 | ₩31,453 | ₩31,327 | ₩31,453 | +0.40% | 5.6천 |
| 2026.10.08 | ₩30,724 | ₩30,938 | ₩30,657 | ₩30,938 | +0.70% | 2천 |
| 2026.10.07 | ₩30,851 | ₩30,925 | ₩30,783 | ₩30,783 | -0.22% | 2.3천 |
| 2026.10.06 | ₩30,818 | ₩31,247 | ₩30,818 | ₩31,197 | +1.23% | 4.1천 |
| 2026.10.05 | ₩30,831 | ₩30,938 | ₩30,831 | ₩30,902 | +0.23% | 1.1천 |
| 2026.10.02 | ₩30,898 | ₩31,207 | ₩30,898 | ₩30,995 | +0.31% | 8.1천 |
| 2026.10.01 | ₩30,684 | ₩30,892 | ₩30,684 | ₩30,892 | +0.68% | 4.3천 |
| 2026.09.30 | ₩31,234 | ₩31,287 | ₩31,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,055 |
| -0.57% |
| 1.7천 |
| 2026.09.29 | ₩31,381 | ₩31,394 | ₩31,166 | ₩31,394 | +0.04% | 2.1천 |
|---|
| 2026.09.28 | ₩31,515 | ₩31,555 | ₩31,341 | ₩31,370 | -0.46% | 2.1천 |
|---|
| 2026.09.25 | ₩31,475 | ₩31,522 | ₩31,475 | ₩31,522 | +0.15% | 700 |
|---|
| 2026.09.24 | ₩31,663 | ₩31,689 | ₩31,605 | ₩31,605 | -0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩32,065 | ₩32,065 | ₩31,687 | ₩31,687 | -1.18% | 1.1만 |
|---|
| 2026.09.22 | ₩32,159 | ₩32,199 | ₩32,159 | ₩32,159 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,226 | ₩32,241 | ₩32,192 | ₩32,241 | +0.05% | 9.4천 |
|---|
| 2026.09.18 | ₩31,971 | ₩32,078 | ₩31,942 | ₩31,942 | -0.09% | 1.5천 |
|---|
| 2026.09.17 | ₩32,385 | ₩32,481 | ₩32,360 | ₩32,385 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩32,695 | ₩32,709 | ₩32,145 | ₩32,290 | -1.24% | 8.7천 |
|---|
| 2026.09.15 | ₩32,521 | ₩32,521 | ₩32,373 | ₩32,454 | -0.21% | 2.3천 |
|---|
| 2026.09.14 | ₩32,836 | ₩32,836 | ₩32,533 | ₩32,533 | -0.92% | 2.6천 |
|---|
| 2026.09.11 | ₩32,642 | ₩32,803 | ₩32,642 | ₩32,745 | +0.32% | 1.9천 |
|---|
| 2026.09.10 | ₩32,420 | ₩32,474 | ₩32,414 | ₩32,474 | +0.17% | 2.2천 |
|---|
| 2026.09.09 | ₩32,856 | ₩32,856 | ₩32,820 | ₩32,820 | -0.11% | 300 |
|---|
| 2026.09.08 | ₩33,191 | ₩33,393 | ₩33,124 | ₩33,162 | -0.09% | 7.1천 |
|---|
| 2026.09.04 | ₩33,386 | ₩33,406 | ₩33,177 | ₩33,177 | -0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩32,990 | ₩33,366 | ₩32,990 | ₩33,332 | +1.04% | 3.9천 |
|---|
| 2026.09.02 | ₩33,031 | ₩33,044 | ₩33,017 | ₩33,036 | +0.02% | 9천 |
|---|
| 2026.09.01 | ₩33,312 | ₩33,359 | ₩33,232 | ₩33,265 | -0.14% | 1.3천 |
|---|
| 2026.08.31 | ₩33,352 | ₩33,377 | ₩33,352 | ₩33,377 | +0.07% | 500 |
|---|
| 2026.08.28 | ₩33,661 | ₩33,661 | ₩33,607 | ₩33,633 | -0.08% | 1.3천 |
|---|
| 2026.08.27 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,264 | ₩34,331 | ₩34,111 | ₩34,111 | -0.45% | 2천 |
|---|
| 2026.08.25 | ₩34,291 | ₩34,358 | ₩34,271 | ₩34,271 | -0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩34,197 | ₩34,264 | ₩34,137 | ₩34,264 | +0.20% | 1.9천 |
|---|
| 2026.08.21 | ₩34,137 | ₩34,137 | ₩34,016 | ₩34,031 | -0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩34,184 | ₩34,238 | ₩34,090 | ₩34,090 | -0.27% | 1.2만 |
|---|
| 2026.08.19 | ₩33,875 | ₩34,039 | ₩33,835 | ₩34,039 | +0.48% | 1.5천 |
|---|
| 2026.08.18 | ₩34,050 | ₩34,050 | ₩33,835 | ₩33,835 | -0.63% | 1.1천 |
|---|
| 2026.08.17 | ₩34,184 | ₩34,184 | ₩33,909 | ₩33,981 | -0.59% | 3.3천 |
|---|
| 2026.08.14 | ₩34,211 | ₩34,224 | ₩34,207 | ₩34,207 | -0.01% | 1.3천 |
|---|
| 2026.08.13 | ₩34,083 | ₩34,130 | ₩34,016 | ₩34,097 | +0.04% | 1.1천 |
|---|
| 2026.08.12 | ₩33,661 | ₩33,669 | ₩33,621 | ₩33,669 | +0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩33,419 | ₩33,419 | ₩33,335 | ₩33,335 | -0.25% | 800 |
|---|
| 2026.08.10 | ₩33,473 | ₩33,524 | ₩33,466 | ₩33,524 | +0.15% | 1.2천 |
|---|
| 2026.08.07 | ₩33,782 | ₩34,083 | ₩33,782 | ₩33,947 | +0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩33,916 | ₩33,916 | ₩33,741 | ₩33,800 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩34,707 | ₩34,707 | ₩33,782 | ₩34,184 | -1.51% | 1.2만 |
|---|
| 2026.08.04 | ₩34,023 | ₩34,146 | ₩33,741 | ₩34,146 | +0.36% | 1.3만 |
|---|
| 2026.08.03 | ₩34,197 | ₩34,208 | ₩34,144 | ₩34,208 | +0.03% | 3천 |
|---|
| 2026.07.31 | ₩34,103 | ₩34,184 | ₩34,103 | ₩34,122 | +0.06% | 1.1천 |
|---|
| 2026.07.30 | ₩34,761 | ₩34,761 | ₩34,271 | ₩34,337 | -1.22% | 1천 |
|---|
| 2026.07.29 | ₩35,270 | ₩35,270 | ₩34,459 | ₩34,578 | -1.96% | 4.7천 |
|---|
| 2026.07.28 | ₩34,868 | ₩35,056 | ₩34,759 | ₩34,759 | -0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,868 | ₩34,868 | ₩34,630 | ₩34,630 | -0.68% | 1.8천 |
|---|
| 2026.07.24 | ₩34,747 | ₩34,770 | ₩34,747 | ₩34,770 | +0.07% | 700 |
|---|
| 2026.07.23 | ₩33,835 | ₩34,103 | ₩33,835 | ₩34,010 | +0.52% | 3.4천 |
|---|
| 2026.07.22 | ₩34,184 | ₩34,224 | ₩34,077 | ₩34,077 | -0.31% | 3.3천 |
|---|
| 2026.07.21 | ₩34,311 | ₩34,358 | ₩34,224 | ₩34,264 | -0.14% | 4.8천 |
|---|
| 2026.07.20 | ₩34,479 | ₩34,479 | ₩34,211 | ₩34,266 | -0.62% | 4.2천 |
|---|
| 2026.07.17 | ₩34,452 | ₩34,761 | ₩34,412 | ₩34,486 | +0.10% | 8.7천 |
|---|
| 2026.07.16 | ₩34,258 | ₩34,461 | ₩34,258 | ₩34,461 | +0.60% | 1.1천 |
|---|
| 2026.07.15 | ₩34,036 | ₩34,036 | ₩33,688 | ₩33,729 | -0.90% | 500 |
|---|
| 2026.07.14 | ₩33,741 | ₩33,741 | ₩33,607 | ₩33,684 | -0.17% | 2.2천 |
|---|
| 2026.07.13 | ₩33,850 | ₩33,850 | ₩33,634 | ₩33,732 | -0.35% | 2.6천 |
|---|
| 2026.07.10 | ₩33,983 | ₩33,983 | ₩33,373 | ₩33,613 | -1.09% | 5.5천 |
|---|
| 2026.07.09 | ₩33,473 | ₩33,607 | ₩33,466 | ₩33,466 | -0.02% | 3.9천 |
|---|
| 2026.07.08 | ₩33,782 | ₩33,795 | ₩33,393 | ₩33,426 | -1.05% | 2.5천 |
|---|
| 2026.07.07 | ₩33,728 | ₩34,117 | ₩33,728 | ₩33,953 | +0.67% | 5.6만 |
|---|
| 2026.07.06 | ₩33,527 | ₩33,527 | ₩33,413 | ₩33,429 | -0.29% | 4.2천 |
|---|
| 2026.07.02 | ₩33,527 | ₩33,674 | ₩33,488 | ₩33,674 | +0.44% | 1.6천 |
|---|
| 2026.07.01 | ₩33,312 | ₩33,634 | ₩33,299 | ₩33,367 | +0.17% | 8.8천 |
|---|
| 2026.06.30 | ₩33,433 | ₩33,513 | ₩33,281 | ₩33,281 | -0.45% | 3.2천 |
|---|
| 2026.06.29 | ₩33,969 | ₩33,969 | ₩33,647 | ₩33,859 | -0.32% | 2.5천 |
|---|
| 2026.06.26 | ₩33,828 | ₩34,105 | ₩33,828 | ₩34,105 | +0.82% | 1.1천 |
|---|
| 2026.06.25 | ₩33,674 | ₩33,674 | ₩33,299 | ₩33,609 | -0.20% | 1.6천 |
|---|
| 2026.06.24 | ₩33,654 | ₩33,728 | ₩33,505 | ₩33,607 | -0.14% | 2.1천 |
|---|
| 2026.06.23 | ₩33,446 | ₩33,688 | ₩33,446 | ₩33,638 | +0.57% | 6.8천 |
|---|
| 2026.06.22 | ₩32,776 | ₩33,245 | ₩32,776 | ₩33,147 | +1.13% | 3.3천 |
|---|
| 2026.06.18 | ₩32,923 | ₩33,071 | ₩32,821 | ₩32,821 | -0.31% | 1.8천 |
|---|
| 2026.06.17 | ₩33,567 | ₩33,567 | ₩33,094 | ₩33,094 | -1.41% | 1.2천 |
|---|
| 2026.06.16 | ₩33,755 | ₩34,077 | ₩33,755 | ₩33,859 | +0.31% | 7천 |
|---|
| 2026.06.15 | ₩34,111 | ₩34,111 | ₩33,735 | ₩33,783 | -0.96% | 5.1천 |
|---|
| 2026.06.12 | ₩34,023 | ₩34,030 | ₩33,976 | ₩33,976 | -0.14% | 400 |
|---|
| 2026.06.11 | ₩33,835 | ₩33,889 | ₩33,607 | ₩33,714 | -0.36% | 2.9천 |
|---|
| 2026.06.10 | ₩33,882 | ₩33,929 | ₩33,756 | ₩33,756 | -0.37% | 2.2천 |
|---|
| 2026.06.09 | ₩33,044 | ₩33,849 | ₩33,044 | ₩33,744 | +2.12% | 2.9천 |
|---|
| 2026.06.08 | ₩33,312 | ₩33,312 | ₩33,006 | ₩33,006 | -0.92% | 3.1천 |
|---|
| 2026.06.05 | ₩33,487 | ₩33,607 | ₩33,212 | ₩33,485 | -0.00% | 4.6천 |
|---|
| 2026.06.04 | ₩32,870 | ₩33,154 | ₩32,856 | ₩33,154 | +0.86% | 800 |
|---|
| 2026.06.03 | ₩32,722 | ₩32,722 | ₩32,626 | ₩32,626 | -0.30% | 1.1천 |
|---|
| 2026.06.02 | ₩32,474 | ₩32,601 | ₩32,474 | ₩32,588 | +0.35% | 3.2천 |
|---|
| 2026.06.01 | ₩32,695 | ₩32,803 | ₩32,462 | ₩32,462 | -0.71% | 6.1천 |
|---|
| 2026.05.29 | ₩32,977 | ₩33,165 | ₩32,977 | ₩33,010 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩33,540 | ₩33,540 | ₩33,245 | ₩33,299 | -0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩33,614 | ₩33,634 | ₩33,417 | ₩33,417 | -0.59% | 1.6천 |
|---|
| 2026.05.26 | ₩33,587 | ₩33,587 | ₩33,446 | ₩33,508 | -0.24% | 4.6천 |
|---|
| 2026.05.22 | ₩33,218 | ₩33,473 | ₩33,218 | ₩33,391 | +0.52% | 7.2천 |
|---|
| 2026.05.21 | ₩33,084 | ₩33,287 | ₩33,084 | ₩33,287 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩32,964 | ₩33,212 | ₩32,964 | ₩33,212 | +0.75% | 1천 |
|---|
| 2026.05.19 | ₩32,615 | ₩32,964 | ₩32,615 | ₩32,789 | +0.53% | 2.3천 |
|---|
| 2026.05.18 | ₩32,722 | ₩32,731 | ₩32,561 | ₩32,731 | +0.03% | 2.4천 |
|---|
| 2026.05.15 | ₩33,205 | ₩33,205 | ₩32,377 | ₩32,377 | -2.49% | 6.4천 |
|---|
| 2026.05.14 | ₩33,136 | ₩33,136 | ₩32,856 | ₩32,856 | -0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩33,057 | ₩33,580 | ₩33,010 | ₩33,044 | -0.04% | 6.2만 |
|---|
| 2026.05.12 | ₩33,285 | ₩33,370 | ₩33,111 | ₩33,370 | +0.25% | 3.4천 |
|---|
| 2026.05.11 | ₩33,433 | ₩33,473 | ₩33,279 | ₩33,354 | -0.24% | 5.1천 |
|---|
| 2026.05.08 | ₩33,352 | ₩33,433 | ₩33,271 | ₩33,271 | -0.25% | 2.6천 |
|---|
| 2026.05.07 | ₩33,299 | ₩33,446 | ₩33,165 | ₩33,295 | -0.01% | 1.3천 |
|---|
| 2026.05.06 | ₩33,393 | ₩33,607 | ₩33,393 | ₩33,433 | +0.12% | 8.4천 |
|---|
| 2026.05.05 | ₩32,843 | ₩33,111 | ₩32,843 | ₩33,065 | +0.68% | 1.8천 |
|---|
| 2026.05.04 | ₩33,057 | ₩33,299 | ₩32,930 | ₩32,981 | -0.23% | 1.3천 |
|---|
| 2026.05.01 | ₩33,225 | ₩33,225 | ₩33,151 | ₩33,222 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩32,494 | ₩33,312 | ₩32,494 | ₩33,312 | +2.52% | 1.9천 |
|---|
| 2026.04.29 | ₩32,896 | ₩32,896 | ₩32,812 | ₩32,812 | -0.26% | 400 |
|---|
| 2026.04.28 | ₩32,762 | ₩33,063 | ₩32,762 | ₩33,063 | +0.92% | 1.5천 |
|---|
| 2026.04.27 | ₩32,883 | ₩32,930 | ₩32,799 | ₩32,799 | -0.26% | 4.6천 |
|---|
| 2026.04.24 | ₩33,540 | ₩33,540 | ₩33,010 | ₩33,010 | -1.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,071 | ₩33,091 | ₩32,977 | ₩33,082 | +0.03% | 2.1천 |
|---|
| 2026.04.22 | ₩32,984 | ₩32,984 | ₩32,710 | ₩32,710 | -0.83% | 800 |
|---|
| 2026.04.21 | ₩33,446 | ₩33,446 | ₩32,966 | ₩32,966 | -1.44% | 700 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,554 | ₩33,446 | ₩33,542 | -0.04% | 3.9천 |
|---|
| 2026.04.17 | ₩33,379 | ₩33,513 | ₩33,366 | ₩33,460 | +0.24% | 6.3천 |
|---|
| 2026.04.16 | ₩32,856 | ₩32,950 | ₩32,761 | ₩32,923 | +0.20% | 7.9천 |
|---|
| 2026.04.15 | ₩32,575 | ₩32,623 | ₩32,427 | ₩32,623 | +0.15% | 3.1천 |
|---|
| 2026.04.14 | ₩32,387 | ₩32,615 | ₩32,320 | ₩32,589 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩31,985 | ₩32,286 | ₩31,985 | ₩32,286 | +0.94% | 2.9천 |
|---|
| 2026.04.10 | ₩32,192 | ₩32,226 | ₩31,944 | ₩32,144 | -0.15% | 7.4천 |
|---|
| 2026.04.09 | ₩32,172 | ₩32,373 | ₩32,116 | ₩32,116 | -0.18% | 2.3천 |
|---|
| 2026.04.08 | ₩31,864 | ₩31,864 | ₩31,850 | ₩31,862 | -0.00% | 500 |
|---|
| 2026.04.07 | ₩31,019 | ₩31,408 | ₩31,019 | ₩31,305 | +0.92% | 1.2천 |
|---|
| 2026.04.06 | ₩31,394 | ₩31,394 | ₩31,255 | ₩31,255 | -0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩30,751 | ₩31,244 | ₩30,751 | ₩31,244 | +1.60% | 2천 |
|---|
| 2026.04.01 | ₩30,831 | ₩30,831 | ₩30,783 | ₩30,783 | -0.16% | 1.4천 |
|---|
| 2026.03.31 | ₩30,462 | ₩30,643 | ₩30,462 | ₩30,642 | +0.59% | 1.5천 |
|---|
| 2026.03.30 | ₩30,255 | ₩30,344 | ₩30,174 | ₩30,221 | -0.11% | 2.1천 |
|---|
| 2026.03.27 | ₩30,375 | ₩30,375 | ₩30,139 | ₩30,139 | -0.78% | 600 |
|---|
| 2026.03.26 | ₩30,268 | ₩30,523 | ₩30,268 | ₩30,303 | +0.12% | 1천 |
|---|
| 2026.03.25 | ₩30,965 | ₩30,965 | ₩30,327 | ₩30,327 | -2.06% | 2.9천 |
|---|
| 2026.03.24 | ₩30,335 | ₩30,684 | ₩30,335 | ₩30,371 | +0.12% | 1.5천 |
|---|
| 2026.03.23 | ₩33,527 | ₩33,527 | ₩30,657 | ₩30,657 | -8.56% | 4천 |
|---|
| 2026.03.20 | ₩30,378 | ₩30,378 | ₩30,378 | ₩30,378 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩31,837 | ₩31,837 | ₩31,368 | ₩31,559 | -0.87% | 3천 |
|---|
| 2026.03.18 | ₩31,850 | ₩31,877 | ₩31,669 | ₩31,669 | -0.57% | 2.1천 |
|---|
| 2026.03.17 | ₩32,293 | ₩32,306 | ₩32,143 | ₩32,143 | -0.47% | 1천 |
|---|
| 2026.03.16 | ₩32,072 | ₩32,112 | ₩32,029 | ₩32,029 | -0.13% | 1.3천 |
|---|
| 2026.03.13 | ₩32,253 | ₩32,253 | ₩31,778 | ₩31,778 | -1.47% | 1.9천 |
|---|
| 2026.03.12 | ₩32,199 | ₩32,199 | ₩31,657 | ₩31,657 | -1.68% | 1천 |
|---|
| 2026.03.11 | ₩32,011 | ₩32,025 | ₩31,824 | ₩31,879 | -0.41% | 2.1천 |
|---|
| 2026.03.10 | ₩31,998 | ₩32,347 | ₩31,998 | ₩32,137 | +0.44% | 1.4천 |
|---|
| 2026.03.09 | ₩31,743 | ₩32,186 | ₩31,683 | ₩32,186 | +1.39% | 4.7천 |
|---|
| 2026.03.06 | ₩32,199 | ₩32,199 | ₩31,931 | ₩32,145 | -0.17% | 6.3천 |
|---|
| 2026.03.05 | ₩32,387 | ₩32,481 | ₩32,360 | ₩32,481 | +0.29% | 7.7천 |
|---|
| 2026.03.04 | ₩33,084 | ₩33,084 | ₩32,534 | ₩32,750 | -1.01% | 1.8천 |
|---|
| 2026.03.03 | ₩32,213 | ₩32,711 | ₩32,159 | ₩32,711 | +1.55% | 900 |
|---|
| 2026.03.02 | ₩32,508 | ₩32,937 | ₩32,508 | ₩32,892 | +1.18% | 1.5천 |
|---|
| 2026.02.27 | ₩32,829 | ₩32,950 | ₩32,809 | ₩32,835 | +0.02% | 4.4천 |
|---|
| 2026.02.26 | ₩32,521 | ₩32,695 | ₩32,521 | ₩32,685 | +0.50% | 1.4천 |
|---|
| 2026.02.25 | ₩32,454 | ₩32,524 | ₩32,373 | ₩32,524 | +0.21% | 1천 |
|---|
| 2026.02.24 | ₩32,427 | ₩32,642 | ₩32,427 | ₩32,619 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩32,360 | ₩32,729 | ₩32,360 | ₩32,549 | +0.58% | 4.3천 |
|---|
| 2026.02.20 | ₩32,561 | ₩32,561 | ₩32,333 | ₩32,435 | -0.39% | 1.8천 |
|---|
| 2026.02.19 | ₩32,253 | ₩32,293 | ₩32,092 | ₩32,219 | -0.10% | 8천 |
|---|
| 2026.02.18 | ₩32,521 | ₩32,521 | ₩32,266 | ₩32,293 | -0.70% | 6.6천 |
|---|
| 2026.02.17 | ₩32,508 | ₩32,722 | ₩32,508 | ₩32,722 | +0.66% | 7천 |
|---|
| 2026.02.13 | ₩32,133 | ₩32,534 | ₩32,133 | ₩32,454 | +1.00% | 8.5천 |
|---|
| 2026.02.12 | ₩32,387 | ₩32,548 | ₩32,145 | ₩32,145 | -0.75% | 7.6천 |
|---|
| 2026.02.11 | ₩32,159 | ₩32,172 | ₩31,913 | ₩31,913 | -0.76% | 8.9천 |
|---|
| 2026.02.10 | ₩31,703 | ₩32,159 | ₩31,703 | ₩32,092 | +1.23% | 1.4만 |
|---|
| 2026.02.09 | ₩31,408 | ₩31,645 | ₩31,408 | ₩31,645 | +0.76% | 1.5천 |
|---|
| 2026.02.06 | ₩31,247 | ₩31,500 | ₩31,207 | ₩31,500 | +0.81% | 3.6천 |
|---|
| 2026.02.05 | ₩30,938 | ₩30,975 | ₩30,751 | ₩30,973 | +0.11% | 1.5천 |
|---|
| 2026.02.04 | ₩30,885 | ₩31,006 | ₩30,871 | ₩30,910 | +0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩30,590 | ₩30,590 | ₩30,555 | ₩30,555 | -0.11% | 600 |
|---|
| 2026.02.02 | ₩31,153 | ₩31,153 | ₩30,529 | ₩30,529 | -2.00% | 1.2천 |
|---|
| 2026.01.30 | ₩30,509 | ₩30,831 | ₩30,509 | ₩30,831 | +1.05% | 4.8천 |
|---|
| 2026.01.29 | ₩30,791 | ₩30,791 | ₩30,563 | ₩30,784 | -0.02% | 2.5천 |
|---|
| 2026.01.28 | ₩30,630 | ₩30,697 | ₩30,308 | ₩30,394 | -0.77% | 4.4천 |
|---|
| 2026.01.27 | ₩30,630 | ₩30,681 | ₩30,563 | ₩30,681 | +0.17% | 1.2만 |
|---|
| 2026.01.26 | ₩30,764 | ₩30,764 | ₩30,646 | ₩30,646 | -0.38% | 6.1천 |
|---|
| 2026.01.23 | ₩30,563 | ₩30,653 | ₩30,563 | ₩30,653 | +0.29% | 1.6천 |
|---|
| 2026.01.22 | ₩30,764 | ₩30,764 | ₩30,523 | ₩30,563 | -0.65% | 1.8천 |
|---|
| 2026.01.21 | ₩31,059 | ₩31,059 | ₩30,630 | ₩30,874 | -0.60% | 6.4천 |
|---|
| 2026.01.20 | ₩31,341 | ₩31,341 | ₩30,745 | ₩30,745 | -1.90% | 4.9천 |
|---|
| 2026.01.16 | ₩30,952 | ₩31,394 | ₩30,878 | ₩31,341 | +1.26% | 5.7천 |
|---|
| 2026.01.15 | ₩31,032 | ₩31,032 | ₩30,944 | ₩30,944 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩30,415 | ₩30,670 | ₩30,402 | ₩30,670 | +0.84% | 9.8천 |
|---|
| 2026.01.13 | ₩30,322 | ₩30,496 | ₩30,013 | ₩30,450 | +0.42% | 4.2천 |
|---|
| 2026.01.12 | ₩30,386 | ₩30,386 | ₩30,147 | ₩30,246 | -0.46% | 1.9천 |
|---|
| 2026.01.09 | ₩30,322 | ₩30,397 | ₩30,234 | ₩30,241 | -0.27% | 2.1천 |
|---|
| 2026.01.08 | ₩30,053 | ₩30,272 | ₩30,053 | ₩30,170 | +0.39% | 5.9천 |
|---|
| 2026.01.07 | ₩30,281 | ₩30,295 | ₩29,866 | ₩29,866 | -1.37% | 3천 |
|---|
| 2026.01.06 | ₩29,933 | ₩30,174 | ₩29,906 | ₩30,174 | +0.81% | 1.2만 |
|---|
| 2026.01.05 | ₩29,825 | ₩30,000 | ₩29,683 | ₩29,906 | +0.27% | 6.3천 |
|---|
| 2026.01.02 | ₩29,812 | ₩29,919 | ₩29,772 | ₩29,829 | +0.06% | 2.8천 |
|---|
| 2025.12.31 | ₩29,933 | ₩29,933 | ₩29,879 | ₩29,894 | -0.13% | 2천 |
|---|
| 2025.12.30 | ₩30,094 | ₩30,134 | ₩30,040 | ₩30,134 | +0.13% | 3.7천 |
|---|
| 2025.12.29 | ₩30,228 | ₩30,228 | ₩29,986 | ₩30,027 | -0.67% | 5.6천 |
|---|
| 2025.12.26 | ₩29,880 | ₩30,001 | ₩29,879 | ₩30,001 | +0.40% | 1.2천 |
|---|
| 2025.12.24 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩29,732 | ₩29,732 | ₩29,718 | ₩29,718 | -0.05% | 600 |
|---|
| 2025.12.22 | ₩29,436 | ₩29,758 | ₩29,436 | ₩29,710 | +0.93% | 8.3천 |
|---|
| 2025.12.19 | ₩29,919 | ₩29,919 | ₩29,622 | ₩29,622 | -1.00% | 3.7천 |
|---|
| 2025.12.18 | ₩30,375 | ₩30,375 | ₩29,825 | ₩29,866 | -1.68% | 8.1천 |
|---|
| 2025.12.17 | ₩30,067 | ₩30,147 | ₩29,966 | ₩30,053 | -0.04% | 3.2천 |
|---|
| 2025.12.16 | ₩30,375 | ₩30,375 | ₩29,906 | ₩29,943 | -1.42% | 7.8천 |
|---|
| 2025.12.15 | ₩30,027 | ₩30,142 | ₩29,973 | ₩30,142 | +0.38% | 800 |
|---|
| 2025.12.12 | ₩30,149 | ₩30,149 | ₩30,002 | ₩30,002 | -0.48% | 900 |
|---|
| 2025.12.11 | ₩30,027 | ₩30,147 | ₩29,973 | ₩30,134 | +0.36% | 4.9천 |
|---|
| 2025.12.10 | ₩29,998 | ₩30,214 | ₩29,969 | ₩29,969 | -0.10% | 2.5천 |
|---|
| 2025.12.09 | ₩30,094 | ₩30,094 | ₩29,872 | ₩29,872 | -0.74% | 1.5천 |
|---|
| 2025.12.08 | ₩30,241 | ₩30,241 | ₩30,001 | ₩30,001 | -0.79% | 6.4천 |
|---|
| 2025.12.05 | ₩30,187 | ₩30,307 | ₩30,187 | ₩30,187 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩30,358 | ₩30,377 | ₩30,161 | ₩30,161 | -0.65% | 1.8천 |
|---|
| 2025.12.03 | ₩30,107 | ₩30,241 | ₩30,107 | ₩30,241 | +0.45% | 1.2천 |
|---|
| 2025.12.02 | ₩30,550 | ₩30,550 | ₩30,080 | ₩30,147 | -1.32% | 3.8천 |
|---|
| 2025.12.01 | ₩30,563 | ₩30,576 | ₩30,255 | ₩30,255 | -1.01% | 2.2만 |
|---|
| 2025.11.28 | ₩30,576 | ₩30,697 | ₩30,567 | ₩30,630 | +0.18% | 1.4천 |
|---|
| 2025.11.26 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩30,201 | ₩30,531 | ₩30,201 | ₩30,395 | +0.64% | 2.3천 |
|---|
| 2025.11.24 | ₩30,067 | ₩30,189 | ₩30,067 | ₩30,189 | +0.41% | 1.2천 |
|---|
| 2025.11.21 | ₩29,839 | ₩30,147 | ₩29,839 | ₩30,103 | +0.89% | 2.1천 |
|---|
| 2025.11.20 | ₩30,000 | ₩30,000 | ₩29,655 | ₩29,655 | -1.15% | 400 |
|---|
| 2025.11.19 | ₩29,792 | ₩29,792 | ₩29,638 | ₩29,737 | -0.18% | 1.9천 |
|---|
| 2025.11.18 | ₩29,852 | ₩30,009 | ₩29,825 | ₩29,960 | +0.36% | 1.2만 |
|---|
| 2025.11.17 | ₩30,040 | ₩30,080 | ₩29,789 | ₩29,789 | -0.83% | 1.1만 |
|---|
| 2025.11.14 | ₩29,892 | ₩30,104 | ₩29,892 | ₩30,053 | +0.54% | 2.4천 |
|---|
| 2025.11.13 | ₩30,257 | ₩30,295 | ₩29,951 | ₩29,951 | -1.01% | 1.4천 |
|---|
| 2025.11.12 | ₩30,523 | ₩30,563 | ₩30,377 | ₩30,377 | -0.48% | 3.2천 |
|---|
| 2025.11.11 | ₩30,429 | ₩30,634 | ₩30,402 | ₩30,634 | +0.67% | 1천 |
|---|
| 2025.11.10 | ₩30,241 | ₩30,363 | ₩30,053 | ₩30,276 | +0.12% | 2.2천 |
|---|
| 2025.11.07 | ₩30,214 | ₩30,316 | ₩29,993 | ₩30,316 | +0.34% | 2.7만 |
|---|
| 2025.11.06 | ₩30,040 | ₩30,040 | ₩29,852 | ₩29,852 | -0.62% | 7.6천 |
|---|
| 2025.11.05 | ₩30,087 | ₩30,087 | ₩29,919 | ₩30,076 | -0.04% | 2.4천 |
|---|
| 2025.11.04 | ₩30,335 | ₩30,335 | ₩29,960 | ₩30,124 | -0.69% | 2천 |
|---|
| 2025.11.03 | ₩29,874 | ₩30,019 | ₩29,866 | ₩30,019 | +0.48% | 3.4천 |
|---|
| 2025.10.31 | ₩30,061 | ₩30,106 | ₩30,013 | ₩30,106 | +0.15% | 1.7천 |
|---|
| 2025.10.30 | ₩30,067 | ₩30,161 | ₩30,060 | ₩30,060 | -0.02% | 4.4천 |
|---|
| 2025.10.29 | ₩30,348 | ₩30,348 | ₩29,745 | ₩29,774 | -1.89% | 2.5천 |
|---|
| 2025.10.28 | ₩30,818 | ₩30,818 | ₩30,576 | ₩30,583 | -0.76% | 3.8천 |
|---|
| 2025.10.27 | ₩31,140 | ₩31,153 | ₩31,032 | ₩31,137 | -0.01% | 4.3천 |
|---|
| 2025.10.24 | ₩31,086 | ₩31,207 | ₩31,086 | ₩31,111 | +0.08% | 1.6천 |
|---|
| 2025.10.23 | ₩31,093 | ₩31,093 | ₩30,737 | ₩30,976 | -0.38% | 2.4천 |
|---|
| 2025.10.22 | ₩31,193 | ₩31,193 | ₩30,925 | ₩30,992 | -0.64% | 2.7천 |
|---|
| 2025.10.21 | ₩30,979 | ₩30,997 | ₩30,921 | ₩30,921 | -0.19% | 1.5천 |
|---|
| 2025.10.20 | ₩30,778 | ₩30,957 | ₩30,775 | ₩30,957 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩30,402 | ₩30,662 | ₩30,402 | ₩30,662 | +0.86% | 2천 |
|---|
| 2025.10.16 | ₩30,642 | ₩30,642 | ₩30,429 | ₩30,433 | -0.68% | 6천 |
|---|
| 2025.10.15 | ₩30,120 | ₩30,516 | ₩30,120 | ₩30,478 | +1.19% | 5천 |
|---|
| 2025.10.14 | ₩29,785 | ₩30,033 | ₩29,715 | ₩30,010 | +0.76% | 3천 |
|---|
| 2025.10.13 | ₩29,584 | ₩29,624 | ₩29,544 | ₩29,611 | +0.09% | 2.3천 |
|---|
| 2025.10.10 | ₩29,946 | ₩29,946 | ₩29,466 | ₩29,466 | -1.60% | 1.4천 |
|---|