시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Real Estate Index ETF 과거 주가
Fidelity MSCI Real Estate Index ETF · FREL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Real Estate Index ETF · FREL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,620 | ₩36,915 | ₩36,513 | ₩36,848 | +0.62% | 39.3만 |
| 2026.10.08 | ₩35,990 | ₩36,392 | ₩35,829 | ₩36,352 | +1.01% | 34.6만 |
| 2026.10.07 | ₩36,580 | ₩36,580 | ₩36,050 | ₩36,070 | -1.39% | 28.4만 |
| 2026.10.06 | ₩36,298 | ₩36,741 | ₩36,298 | ₩36,566 | +0.74% | 36.5만 |
| 2026.10.05 | ₩36,338 | ₩36,452 | ₩36,057 | ₩36,245 | -0.26% | 49만 |
| 2026.10.02 | ₩36,499 | ₩36,781 | ₩36,345 | ₩36,392 | -0.29% | 39.5만 |
| 2026.10.01 | ₩36,325 | ₩36,332 | ₩35,990 | ₩36,245 | -0.22% | 54.2만 |
| 2026.09.30 | ₩36,955 | ₩36,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,446 |
| -1.38% |
| 56.3만 |
| 2026.09.29 | ₩36,700 | ₩36,995 | ₩36,613 | ₩36,808 | +0.29% | 173만 |
|---|
| 2026.09.28 | ₩37,049 | ₩37,136 | ₩36,714 | ₩36,848 | -0.54% | 64.7만 |
|---|
| 2026.09.25 | ₩37,156 | ₩37,156 | ₩36,794 | ₩37,009 | -0.40% | 47.9만 |
|---|
| 2026.09.24 | ₩37,264 | ₩37,371 | ₩37,049 | ₩37,069 | -0.52% | 62.8만 |
|---|
| 2026.09.23 | ₩37,478 | ₩37,639 | ₩37,143 | ₩37,210 | -0.72% | 34.6만 |
|---|
| 2026.09.22 | ₩37,880 | ₩37,880 | ₩37,693 | ₩37,733 | -0.39% | 22.8만 |
|---|
| 2026.09.21 | ₩37,612 | ₩37,880 | ₩37,606 | ₩37,827 | +0.57% | 32만 |
|---|
| 2026.09.18 | ₩37,599 | ₩37,679 | ₩37,451 | ₩37,451 | -0.39% | 24.7만 |
|---|
| 2026.09.17 | ₩38,242 | ₩38,296 | ₩38,075 | ₩38,122 | -0.32% | 18만 |
|---|
| 2026.09.16 | ₩38,310 | ₩38,645 | ₩37,807 | ₩38,001 | -0.81% | 24.8만 |
|---|
| 2026.09.15 | ₩38,350 | ₩38,370 | ₩38,055 | ₩38,269 | -0.21% | 20.4만 |
|---|
| 2026.09.14 | ₩38,537 | ₩38,765 | ₩38,229 | ₩38,363 | -0.45% | 28.4만 |
|---|
| 2026.09.11 | ₩38,578 | ₩38,685 | ₩38,403 | ₩38,578 | 0.00% | 23.7만 |
|---|
| 2026.09.10 | ₩38,698 | ₩38,765 | ₩38,202 | ₩38,269 | -1.11% | 29.6만 |
|---|
| 2026.09.09 | ₩38,886 | ₩38,993 | ₩38,544 | ₩38,605 | -0.72% | 17만 |
|---|
| 2026.09.08 | ₩38,859 | ₩39,288 | ₩38,846 | ₩39,007 | +0.38% | 27.4만 |
|---|
| 2026.09.04 | ₩39,141 | ₩39,376 | ₩39,054 | ₩39,074 | -0.17% | 20.7만 |
|---|
| 2026.09.03 | ₩39,235 | ₩39,349 | ₩39,060 | ₩39,315 | +0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩39,168 | ₩39,168 | ₩38,832 | ₩38,967 | -0.51% | 19.3만 |
|---|
| 2026.09.01 | ₩39,208 | ₩39,449 | ₩39,060 | ₩39,195 | -0.03% | 28.2만 |
|---|
| 2026.08.31 | ₩39,490 | ₩39,490 | ₩39,060 | ₩39,235 | -0.65% | 19.6만 |
|---|
| 2026.08.28 | ₩39,919 | ₩39,919 | ₩39,543 | ₩39,597 | -0.81% | 25.8만 |
|---|
| 2026.08.27 | ₩39,919 | ₩40,053 | ₩39,738 | ₩39,744 | -0.44% | 32.2만 |
|---|
| 2026.08.26 | ₩40,401 | ₩40,462 | ₩40,113 | ₩40,140 | -0.65% | 19.2만 |
|---|
| 2026.08.25 | ₩40,348 | ₩40,468 | ₩40,193 | ₩40,401 | +0.13% | 26.4만 |
|---|
| 2026.08.24 | ₩40,187 | ₩40,442 | ₩40,059 | ₩40,334 | +0.37% | 26.6만 |
|---|
| 2026.08.21 | ₩40,267 | ₩40,267 | ₩39,966 | ₩40,093 | -0.43% | 178.1만 |
|---|
| 2026.08.20 | ₩40,080 | ₩40,348 | ₩40,012 | ₩40,147 | +0.17% | 20.9만 |
|---|
| 2026.08.19 | ₩39,972 | ₩40,180 | ₩39,852 | ₩40,160 | +0.47% | 19.1만 |
|---|
| 2026.08.18 | ₩40,093 | ₩40,147 | ₩39,724 | ₩39,744 | -0.87% | 35.3만 |
|---|
| 2026.08.17 | ₩40,106 | ₩40,106 | ₩39,778 | ₩39,892 | -0.53% | 24.9만 |
|---|
| 2026.08.14 | ₩40,187 | ₩40,301 | ₩40,093 | ₩40,240 | +0.13% | 66.8만 |
|---|
| 2026.08.13 | ₩39,771 | ₩40,207 | ₩39,771 | ₩40,133 | +0.91% | 21만 |
|---|
| 2026.08.12 | ₩39,422 | ₩39,657 | ₩39,315 | ₩39,610 | +0.48% | 30만 |
|---|
| 2026.08.11 | ₩39,449 | ₩39,516 | ₩39,235 | ₩39,275 | -0.44% | 36.9만 |
|---|
| 2026.08.10 | ₩39,905 | ₩39,905 | ₩39,389 | ₩39,530 | -0.94% | 23.2만 |
|---|
| 2026.08.07 | ₩39,986 | ₩40,301 | ₩39,885 | ₩40,106 | +0.30% | 23.7만 |
|---|
| 2026.08.06 | ₩40,495 | ₩40,495 | ₩39,838 | ₩39,959 | -1.32% | 29.8만 |
|---|
| 2026.08.05 | ₩40,388 | ₩40,388 | ₩39,966 | ₩40,307 | -0.20% | 28.2만 |
|---|
| 2026.08.04 | ₩40,093 | ₩40,381 | ₩39,717 | ₩40,321 | +0.57% | 23.7만 |
|---|
| 2026.08.03 | ₩40,348 | ₩40,602 | ₩40,207 | ₩40,348 | 0.00% | 25.3만 |
|---|
| 2026.07.31 | ₩40,549 | ₩40,549 | ₩40,120 | ₩40,294 | -0.63% | 14.5만 |
|---|
| 2026.07.30 | ₩41,045 | ₩41,045 | ₩40,160 | ₩40,549 | -1.21% | 22.4만 |
|---|
| 2026.07.29 | ₩41,166 | ₩41,286 | ₩40,871 | ₩41,038 | -0.31% | 18.2만 |
|---|
| 2026.07.28 | ₩41,286 | ₩41,461 | ₩41,119 | ₩41,119 | -0.41% | 26.8만 |
|---|
| 2026.07.27 | ₩40,978 | ₩41,186 | ₩40,863 | ₩40,938 | -0.10% | 16.3만 |
|---|
| 2026.07.24 | ₩40,509 | ₩41,172 | ₩40,509 | ₩41,018 | +1.26% | 30.1만 |
|---|
| 2026.07.23 | ₩40,173 | ₩40,475 | ₩40,080 | ₩40,187 | +0.03% | 15만 |
|---|
| 2026.07.22 | ₩40,629 | ₩40,629 | ₩40,261 | ₩40,348 | -0.69% | 11.8만 |
|---|
| 2026.07.21 | ₩40,535 | ₩40,656 | ₩40,395 | ₩40,549 | +0.03% | 14.9만 |
|---|
| 2026.07.20 | ₩40,643 | ₩40,817 | ₩40,379 | ₩40,522 | -0.30% | 55.6만 |
|---|
| 2026.07.17 | ₩40,844 | ₩41,192 | ₩40,556 | ₩40,777 | -0.16% | 16.3만 |
|---|
| 2026.07.16 | ₩40,012 | ₩40,790 | ₩40,012 | ₩40,777 | +1.91% | 15만 |
|---|
| 2026.07.15 | ₩39,878 | ₩40,307 | ₩39,724 | ₩39,865 | -0.03% | 27.1만 |
|---|
| 2026.07.14 | ₩39,892 | ₩39,986 | ₩39,677 | ₩39,744 | -0.37% | 21.5만 |
|---|
| 2026.07.13 | ₩39,717 | ₩40,066 | ₩39,704 | ₩39,838 | +0.30% | 31.6만 |
|---|
| 2026.07.10 | ₩39,785 | ₩39,785 | ₩39,342 | ₩39,624 | -0.40% | 19.4만 |
|---|
| 2026.07.09 | ₩39,530 | ₩39,758 | ₩39,436 | ₩39,543 | +0.03% | 16.6만 |
|---|
| 2026.07.08 | ₩39,999 | ₩39,999 | ₩39,422 | ₩39,436 | -1.41% | 26.5만 |
|---|
| 2026.07.07 | ₩39,878 | ₩40,368 | ₩39,878 | ₩40,133 | +0.64% | 52.7만 |
|---|
| 2026.07.06 | ₩40,012 | ₩40,012 | ₩39,557 | ₩39,677 | -0.84% | 30.5만 |
|---|
| 2026.07.02 | ₩39,650 | ₩39,966 | ₩39,617 | ₩39,945 | +0.74% | 21.5만 |
|---|
| 2026.07.01 | ₩39,302 | ₩39,744 | ₩39,302 | ₩39,476 | +0.44% | 21.5만 |
|---|
| 2026.06.30 | ₩39,557 | ₩39,637 | ₩39,275 | ₩39,288 | -0.68% | 21.5만 |
|---|
| 2026.06.29 | ₩40,080 | ₩40,113 | ₩39,637 | ₩39,999 | -0.20% | 35.1만 |
|---|
| 2026.06.26 | ₩39,825 | ₩40,220 | ₩39,771 | ₩40,187 | +0.91% | 23.9만 |
|---|
| 2026.06.25 | ₩39,650 | ₩39,717 | ₩39,188 | ₩39,597 | -0.14% | 28.4만 |
|---|
| 2026.06.24 | ₩39,624 | ₩39,711 | ₩39,302 | ₩39,516 | -0.27% | 22.9만 |
|---|
| 2026.06.23 | ₩39,034 | ₩39,557 | ₩39,034 | ₩39,476 | +1.13% | 19.4만 |
|---|
| 2026.06.22 | ₩38,739 | ₩39,141 | ₩38,564 | ₩38,940 | +0.52% | 35.6만 |
|---|
| 2026.06.18 | ₩38,913 | ₩38,913 | ₩38,524 | ₩38,571 | -0.88% | 19.5만 |
|---|
| 2026.06.17 | ₩39,811 | ₩39,912 | ₩38,846 | ₩38,953 | -2.16% | 40만 |
|---|
| 2026.06.16 | ₩40,066 | ₩40,227 | ₩39,831 | ₩39,919 | -0.37% | 16.8만 |
|---|
| 2026.06.15 | ₩40,187 | ₩40,401 | ₩39,758 | ₩39,858 | -0.82% | 36.6만 |
|---|
| 2026.06.12 | ₩39,865 | ₩40,281 | ₩39,865 | ₩40,160 | +0.74% | 20.9만 |
|---|
| 2026.06.11 | ₩39,892 | ₩40,053 | ₩39,617 | ₩39,758 | -0.34% | 25.6만 |
|---|
| 2026.06.10 | ₩39,945 | ₩40,100 | ₩39,798 | ₩39,825 | -0.30% | 24.5만 |
|---|
| 2026.06.09 | ₩39,141 | ₩39,972 | ₩39,141 | ₩39,825 | +1.75% | 24.7만 |
|---|
| 2026.06.08 | ₩39,449 | ₩39,569 | ₩38,859 | ₩38,926 | -1.33% | 21.2만 |
|---|
| 2026.06.05 | ₩39,020 | ₩39,711 | ₩39,020 | ₩39,436 | +1.07% | 18.8만 |
|---|
| 2026.06.04 | ₩38,873 | ₩39,154 | ₩38,712 | ₩39,127 | +0.66% | 31.3만 |
|---|
| 2026.06.03 | ₩38,390 | ₩38,819 | ₩38,390 | ₩38,444 | +0.14% | 27.8만 |
|---|
| 2026.06.02 | ₩38,336 | ₩38,551 | ₩38,189 | ₩38,497 | +0.42% | 26만 |
|---|
| 2026.06.01 | ₩38,712 | ₩38,792 | ₩38,323 | ₩38,336 | -0.97% | 36.3만 |
|---|
| 2026.05.29 | ₩39,208 | ₩39,248 | ₩38,846 | ₩38,980 | -0.58% | 21.3만 |
|---|
| 2026.05.28 | ₩39,369 | ₩39,603 | ₩39,195 | ₩39,342 | -0.07% | 27.4만 |
|---|
| 2026.05.27 | ₩39,503 | ₩39,785 | ₩39,476 | ₩39,503 | 0.00% | 27.6만 |
|---|
| 2026.05.26 | ₩39,543 | ₩39,704 | ₩39,436 | ₩39,597 | +0.14% | 26.7만 |
|---|
| 2026.05.22 | ₩39,449 | ₩39,570 | ₩39,148 | ₩39,422 | -0.07% | 14.4만 |
|---|
| 2026.05.21 | ₩39,127 | ₩39,382 | ₩38,873 | ₩39,369 | +0.62% | 9.2만 |
|---|
| 2026.05.20 | ₩38,806 | ₩39,288 | ₩38,765 | ₩39,288 | +1.24% | 20.7만 |
|---|
| 2026.05.19 | ₩38,658 | ₩38,889 | ₩38,477 | ₩38,806 | +0.38% | 14.6만 |
|---|
| 2026.05.18 | ₩38,283 | ₩38,739 | ₩38,283 | ₩38,685 | +1.05% | 32.7만 |
|---|
| 2026.05.15 | ₩38,672 | ₩38,672 | ₩38,175 | ₩38,216 | -1.18% | 26.3만 |
|---|
| 2026.05.14 | ₩39,154 | ₩39,215 | ₩38,765 | ₩38,806 | -0.89% | 18.3만 |
|---|
| 2026.05.13 | ₩39,195 | ₩39,195 | ₩38,859 | ₩39,047 | -0.38% | 24.3만 |
|---|
| 2026.05.12 | ₩39,382 | ₩39,436 | ₩39,074 | ₩39,382 | 0.00% | 26.1만 |
|---|
| 2026.05.11 | ₩39,436 | ₩39,610 | ₩39,241 | ₩39,355 | -0.20% | 18.9만 |
|---|
| 2026.05.08 | ₩39,369 | ₩39,570 | ₩39,335 | ₩39,355 | -0.03% | 14.7만 |
|---|
| 2026.05.07 | ₩39,396 | ₩39,516 | ₩39,074 | ₩39,275 | -0.31% | 20.4만 |
|---|
| 2026.05.06 | ₩39,221 | ₩39,630 | ₩39,221 | ₩39,516 | +0.75% | 29.3만 |
|---|
| 2026.05.05 | ₩38,913 | ₩39,047 | ₩38,678 | ₩38,953 | +0.10% | 24.4만 |
|---|
| 2026.05.04 | ₩38,913 | ₩39,181 | ₩38,678 | ₩38,832 | -0.21% | 24.1만 |
|---|
| 2026.05.01 | ₩39,262 | ₩39,288 | ₩39,013 | ₩39,087 | -0.44% | 16.3만 |
|---|
| 2026.04.30 | ₩38,524 | ₩39,221 | ₩38,524 | ₩39,168 | +1.67% | 38.4만 |
|---|
| 2026.04.29 | ₩38,739 | ₩38,953 | ₩38,457 | ₩38,605 | -0.35% | 29.8만 |
|---|
| 2026.04.28 | ₩38,779 | ₩38,940 | ₩38,457 | ₩38,913 | +0.35% | 26.8만 |
|---|
| 2026.04.27 | ₩38,698 | ₩38,913 | ₩38,524 | ₩38,524 | -0.45% | 39.3만 |
|---|
| 2026.04.24 | ₩38,819 | ₩39,034 | ₩38,739 | ₩38,745 | -0.19% | 26.3만 |
|---|
| 2026.04.23 | ₩38,564 | ₩38,866 | ₩38,470 | ₩38,832 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩38,926 | ₩39,060 | ₩38,283 | ₩38,470 | -1.17% | 32.3만 |
|---|
| 2026.04.21 | ₩39,422 | ₩39,490 | ₩38,752 | ₩38,765 | -1.67% | 35.9만 |
|---|
| 2026.04.20 | ₩39,248 | ₩39,490 | ₩39,221 | ₩39,490 | +0.61% | 27.8만 |
|---|
| 2026.04.17 | ₩38,832 | ₩39,396 | ₩38,832 | ₩39,355 | +1.35% | 28만 |
|---|
| 2026.04.16 | ₩38,470 | ₩38,752 | ₩38,470 | ₩38,712 | +0.63% | 23.7만 |
|---|
| 2026.04.15 | ₩38,283 | ₩38,390 | ₩38,135 | ₩38,390 | +0.28% | 23.6만 |
|---|
| 2026.04.14 | ₩37,921 | ₩38,377 | ₩37,880 | ₩38,336 | +1.10% | 38.4만 |
|---|
| 2026.04.13 | ₩37,706 | ₩38,001 | ₩37,585 | ₩38,001 | +0.78% | 38.2만 |
|---|
| 2026.04.10 | ₩37,800 | ₩37,974 | ₩37,693 | ₩37,854 | +0.14% | 22만 |
|---|
| 2026.04.09 | ₩37,357 | ₩38,068 | ₩37,357 | ₩37,760 | +1.08% | 31만 |
|---|
| 2026.04.08 | ₩37,371 | ₩37,532 | ₩37,290 | ₩37,492 | +0.32% | 26.8만 |
|---|
| 2026.04.07 | ₩36,647 | ₩36,928 | ₩36,526 | ₩36,821 | +0.48% | 33.4만 |
|---|
| 2026.04.06 | ₩36,620 | ₩36,875 | ₩36,607 | ₩36,767 | +0.40% | 20.5만 |
|---|
| 2026.04.02 | ₩36,151 | ₩36,761 | ₩35,990 | ₩36,727 | +1.59% | 29.1만 |
|---|
| 2026.04.01 | ₩36,124 | ₩36,352 | ₩36,070 | ₩36,204 | +0.22% | 59.3만 |
|---|
| 2026.03.31 | ₩36,003 | ₩36,392 | ₩35,695 | ₩36,084 | +0.22% | 50.1만 |
|---|
| 2026.03.30 | ₩35,802 | ₩36,030 | ₩35,440 | ₩35,574 | -0.64% | 31만 |
|---|
| 2026.03.27 | ₩35,641 | ₩35,815 | ₩35,360 | ₩35,427 | -0.60% | 48.4만 |
|---|
| 2026.03.26 | ₩35,668 | ₩36,023 | ₩35,547 | ₩35,722 | +0.15% | 26.7만 |
|---|
| 2026.03.25 | ₩35,963 | ₩36,017 | ₩35,574 | ₩35,762 | -0.56% | 14.3만 |
|---|
| 2026.03.24 | ₩35,815 | ₩36,124 | ₩35,708 | ₩35,789 | -0.07% | 38.6만 |
|---|
| 2026.03.23 | ₩36,312 | ₩36,499 | ₩36,017 | ₩36,017 | -0.81% | 31.2만 |
|---|
| 2026.03.20 | ₩36,942 | ₩36,942 | ₩35,583 | ₩35,748 | -3.23% | 32만 |
|---|
| 2026.03.19 | ₩37,277 | ₩37,418 | ₩37,042 | ₩37,264 | -0.04% | 20.5만 |
|---|
| 2026.03.18 | ₩37,760 | ₩37,813 | ₩37,357 | ₩37,357 | -1.07% | 12.2만 |
|---|
| 2026.03.17 | ₩38,055 | ₩38,222 | ₩37,927 | ₩37,934 | -0.32% | 18.2만 |
|---|
| 2026.03.16 | ₩37,787 | ₩38,041 | ₩37,746 | ₩37,787 | 0.00% | 11.7만 |
|---|
| 2026.03.13 | ₩37,693 | ₩37,854 | ₩37,438 | ₩37,478 | -0.57% | 17.2만 |
|---|
| 2026.03.12 | ₩37,425 | ₩37,703 | ₩37,304 | ₩37,438 | +0.04% | 13.8만 |
|---|
| 2026.03.11 | ₩37,921 | ₩37,921 | ₩37,585 | ₩37,693 | -0.60% | 15.9만 |
|---|
| 2026.03.10 | ₩38,055 | ₩38,430 | ₩37,867 | ₩38,108 | +0.14% | 148.4만 |
|---|
| 2026.03.09 | ₩37,706 | ₩38,269 | ₩37,264 | ₩38,175 | +1.24% | 20.6만 |
|---|
| 2026.03.06 | ₩38,175 | ₩38,189 | ₩37,914 | ₩38,082 | -0.25% | 22.3만 |
|---|
| 2026.03.05 | ₩38,578 | ₩38,578 | ₩38,222 | ₩38,551 | -0.07% | 22.5만 |
|---|
| 2026.03.04 | ₩38,739 | ₩38,913 | ₩38,470 | ₩38,900 | +0.42% | 19.8만 |
|---|
| 2026.03.03 | ₩38,537 | ₩38,960 | ₩38,122 | ₩38,832 | +0.77% | 52만 |
|---|
| 2026.03.02 | ₩38,685 | ₩39,148 | ₩38,564 | ₩39,047 | +0.94% | 26.7만 |
|---|
| 2026.02.27 | ₩38,792 | ₩39,168 | ₩38,739 | ₩38,967 | +0.45% | 19.1만 |
|---|
| 2026.02.26 | ₩38,752 | ₩38,940 | ₩38,705 | ₩38,873 | +0.31% | 18.5만 |
|---|
| 2026.02.25 | ₩38,752 | ₩38,779 | ₩38,444 | ₩38,605 | -0.38% | 14.3만 |
|---|
| 2026.02.24 | ₩38,591 | ₩38,779 | ₩38,484 | ₩38,739 | +0.38% | 13.9만 |
|---|
| 2026.02.23 | ₩38,605 | ₩38,967 | ₩38,504 | ₩38,645 | +0.10% | 19.7만 |
|---|
| 2026.02.20 | ₩38,444 | ₩38,651 | ₩38,350 | ₩38,631 | +0.49% | 19.6만 |
|---|
| 2026.02.19 | ₩38,377 | ₩38,605 | ₩38,209 | ₩38,390 | +0.03% | 14.8만 |
|---|
| 2026.02.18 | ₩38,779 | ₩38,792 | ₩38,356 | ₩38,444 | -0.86% | 24.1만 |
|---|
| 2026.02.17 | ₩38,672 | ₩38,906 | ₩38,444 | ₩38,900 | +0.59% | 23만 |
|---|
| 2026.02.13 | ₩38,001 | ₩38,645 | ₩37,994 | ₩38,524 | +1.38% | 39.1만 |
|---|
| 2026.02.12 | ₩38,470 | ₩38,698 | ₩37,880 | ₩37,961 | -1.32% | 32.6만 |
|---|
| 2026.02.11 | ₩38,310 | ₩38,363 | ₩37,981 | ₩38,055 | -0.67% | 21.1만 |
|---|
| 2026.02.10 | ₩37,787 | ₩38,336 | ₩37,787 | ₩38,202 | +1.10% | 21.2만 |
|---|
| 2026.02.09 | ₩37,559 | ₩37,754 | ₩37,317 | ₩37,720 | +0.43% | 17.4만 |
|---|
| 2026.02.06 | ₩37,264 | ₩37,632 | ₩37,210 | ₩37,572 | +0.83% | 26.3만 |
|---|
| 2026.02.05 | ₩36,955 | ₩37,210 | ₩36,774 | ₩37,022 | +0.18% | 25.1만 |
|---|
| 2026.02.04 | ₩36,754 | ₩37,223 | ₩36,633 | ₩37,076 | +0.88% | 40.5만 |
|---|
| 2026.02.03 | ₩36,620 | ₩36,741 | ₩36,312 | ₩36,553 | -0.18% | 183.6만 |
|---|
| 2026.02.02 | ₩37,009 | ₩37,143 | ₩36,593 | ₩36,593 | -1.12% | 27.6만 |
|---|
| 2026.01.30 | ₩36,888 | ₩37,009 | ₩36,540 | ₩36,995 | +0.29% | 22.5만 |
|---|
| 2026.01.29 | ₩36,633 | ₩37,002 | ₩36,446 | ₩36,955 | +0.88% | 32.8만 |
|---|
| 2026.01.28 | ₩36,821 | ₩36,942 | ₩36,365 | ₩36,446 | -1.02% | 27.6만 |
|---|
| 2026.01.27 | ₩36,875 | ₩36,908 | ₩36,714 | ₩36,848 | -0.07% | 31.7만 |
|---|
| 2026.01.26 | ₩37,022 | ₩37,116 | ₩36,808 | ₩36,848 | -0.47% | 22.1만 |
|---|
| 2026.01.23 | ₩36,821 | ₩36,935 | ₩36,633 | ₩36,902 | +0.22% | 36.3만 |
|---|
| 2026.01.22 | ₩37,223 | ₩37,331 | ₩36,821 | ₩36,848 | -1.01% | 46.8만 |
|---|
| 2026.01.21 | ₩37,290 | ₩37,379 | ₩36,922 | ₩37,223 | -0.18% | 30.2만 |
|---|
| 2026.01.20 | ₩37,465 | ₩37,545 | ₩37,036 | ₩37,076 | -1.04% | 49.9만 |
|---|
| 2026.01.16 | ₩37,183 | ₩37,833 | ₩37,170 | ₩37,760 | +1.55% | 42.7만 |
|---|
| 2026.01.15 | ₩37,183 | ₩37,438 | ₩37,089 | ₩37,290 | +0.29% | 869.1만 |
|---|
| 2026.01.14 | ₩36,687 | ₩37,049 | ₩36,687 | ₩37,049 | +0.99% | 19.4만 |
|---|
| 2026.01.13 | ₩36,526 | ₩36,727 | ₩36,191 | ₩36,714 | +0.51% | 22.8만 |
|---|
| 2026.01.12 | ₩36,472 | ₩36,647 | ₩36,412 | ₩36,526 | +0.15% | 26.3만 |
|---|
| 2026.01.09 | ₩36,405 | ₩36,660 | ₩36,405 | ₩36,472 | +0.18% | 17.4만 |
|---|
| 2026.01.08 | ₩35,882 | ₩36,513 | ₩35,882 | ₩36,379 | +1.38% | 13.6만 |
|---|
| 2026.01.07 | ₩36,593 | ₩36,633 | ₩36,050 | ₩36,057 | -1.47% | 24.1만 |
|---|
| 2026.01.06 | ₩36,043 | ₩36,506 | ₩36,003 | ₩36,405 | +1.00% | 39.7만 |
|---|
| 2026.01.05 | ₩35,990 | ₩36,286 | ₩35,829 | ₩36,137 | +0.41% | 35.5만 |
|---|
| 2026.01.02 | ₩36,070 | ₩36,204 | ₩35,815 | ₩36,057 | -0.04% | 27.8만 |
|---|
| 2025.12.31 | ₩36,379 | ₩36,379 | ₩36,050 | ₩36,057 | -0.88% | 25.7만 |
|---|
| 2025.12.30 | ₩36,352 | ₩36,379 | ₩36,245 | ₩36,352 | 0.00% | 24.7만 |
|---|
| 2025.12.29 | ₩36,325 | ₩36,379 | ₩36,183 | ₩36,298 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩36,151 | ₩36,224 | ₩36,049 | ₩36,218 | +0.19% | 18.4만 |
|---|
| 2025.12.24 | ₩35,976 | ₩36,231 | ₩35,936 | ₩36,191 | +0.60% | 11.4만 |
|---|
| 2025.12.23 | ₩35,976 | ₩35,976 | ₩35,802 | ₩35,923 | -0.15% | 30만 |
|---|
| 2025.12.22 | ₩35,748 | ₩36,017 | ₩35,661 | ₩35,963 | +0.60% | 65.6만 |
|---|
| 2025.12.19 | ₩35,815 | ₩36,010 | ₩35,775 | ₩35,789 | -0.07% | 42.7만 |
|---|
| 2025.12.18 | ₩36,607 | ₩36,613 | ₩36,171 | ₩36,204 | -1.10% | 26.1만 |
|---|
| 2025.12.17 | ₩36,271 | ₩36,526 | ₩36,271 | ₩36,392 | +0.33% | 18.9만 |
|---|
| 2025.12.16 | ₩36,526 | ₩36,584 | ₩36,204 | ₩36,271 | -0.70% | 20.6만 |
|---|
| 2025.12.15 | ₩36,593 | ₩36,593 | ₩36,278 | ₩36,526 | -0.18% | 30.5만 |
|---|
| 2025.12.12 | ₩36,580 | ₩36,721 | ₩36,338 | ₩36,405 | -0.48% | 32.8만 |
|---|
| 2025.12.11 | ₩36,392 | ₩36,607 | ₩36,345 | ₩36,459 | +0.18% | 28.7만 |
|---|
| 2025.12.10 | ₩36,271 | ₩36,553 | ₩36,245 | ₩36,298 | +0.07% | 30.7만 |
|---|
| 2025.12.09 | ₩36,379 | ₩36,593 | ₩36,151 | ₩36,164 | -0.59% | 44.4만 |
|---|
| 2025.12.08 | ₩36,593 | ₩36,593 | ₩36,278 | ₩36,285 | -0.84% | 45.3만 |
|---|
| 2025.12.05 | ₩36,607 | ₩36,767 | ₩36,533 | ₩36,553 | -0.15% | 46.9만 |
|---|
| 2025.12.04 | ₩36,620 | ₩36,861 | ₩36,590 | ₩36,620 | 0.00% | 50.8만 |
|---|
| 2025.12.03 | ₩36,620 | ₩36,808 | ₩36,546 | ₩36,714 | +0.26% | 39.6만 |
|---|
| 2025.12.02 | ₩36,875 | ₩36,895 | ₩36,513 | ₩36,633 | -0.65% | 52.5만 |
|---|
| 2025.12.01 | ₩36,848 | ₩36,962 | ₩36,727 | ₩36,754 | -0.25% | 30.5만 |
|---|
| 2025.11.28 | ₩37,036 | ₩37,284 | ₩37,022 | ₩37,183 | +0.40% | 15.1만 |
|---|
| 2025.11.26 | ₩36,848 | ₩37,264 | ₩36,848 | ₩37,049 | +0.55% | 34.4만 |
|---|
| 2025.11.25 | ₩36,633 | ₩37,057 | ₩36,633 | ₩36,902 | +0.73% | 18.9만 |
|---|
| 2025.11.24 | ₩36,540 | ₩36,607 | ₩36,271 | ₩36,566 | +0.07% | 12.3만 |
|---|
| 2025.11.21 | ₩36,043 | ₩36,593 | ₩36,030 | ₩36,472 | +1.19% | 38만 |
|---|
| 2025.11.20 | ₩36,298 | ₩36,432 | ₩35,874 | ₩35,896 | -1.11% | 21.3만 |
|---|
| 2025.11.19 | ₩36,312 | ₩36,345 | ₩35,923 | ₩36,017 | -0.81% | 22.2만 |
|---|
| 2025.11.18 | ₩36,151 | ₩36,419 | ₩36,057 | ₩36,298 | +0.41% | 20.2만 |
|---|
| 2025.11.17 | ₩36,593 | ₩36,593 | ₩36,076 | ₩36,177 | -1.14% | 31.8만 |
|---|
| 2025.11.14 | ₩36,526 | ₩36,540 | ₩36,291 | ₩36,499 | -0.07% | 24.8만 |
|---|
| 2025.11.13 | ₩36,633 | ₩36,808 | ₩36,352 | ₩36,405 | -0.62% | 24.9만 |
|---|
| 2025.11.12 | ₩36,995 | ₩37,089 | ₩36,841 | ₩36,848 | -0.40% | 12.5만 |
|---|
| 2025.11.11 | ₩36,861 | ₩37,143 | ₩36,861 | ₩37,130 | +0.73% | 14.2만 |
|---|
| 2025.11.10 | ₩36,781 | ₩36,872 | ₩36,499 | ₩36,727 | -0.15% | 16.6만 |
|---|
| 2025.11.07 | ₩36,191 | ₩36,741 | ₩36,191 | ₩36,741 | +1.52% | 15만 |
|---|
| 2025.11.06 | ₩36,271 | ₩36,444 | ₩36,137 | ₩36,137 | -0.37% | 25.2만 |
|---|
| 2025.11.05 | ₩36,419 | ₩36,446 | ₩36,137 | ₩36,338 | -0.22% | 34.7만 |
|---|
| 2025.11.04 | ₩36,245 | ₩36,352 | ₩36,131 | ₩36,298 | +0.15% | 45.1만 |
|---|
| 2025.11.03 | ₩36,017 | ₩36,271 | ₩35,762 | ₩36,258 | +0.67% | 24.7만 |
|---|
| 2025.10.31 | ₩36,017 | ₩36,426 | ₩35,909 | ₩36,312 | +0.82% | 30.3만 |
|---|
| 2025.10.30 | ₩36,030 | ₩36,452 | ₩36,030 | ₩36,204 | +0.48% | 28.3만 |
|---|
| 2025.10.29 | ₩36,808 | ₩36,808 | ₩35,943 | ₩36,043 | -2.08% | 25.6만 |
|---|
| 2025.10.28 | ₩37,639 | ₩37,639 | ₩36,987 | ₩36,995 | -1.71% | 31.5만 |
|---|
| 2025.10.27 | ₩37,760 | ₩37,760 | ₩37,532 | ₩37,746 | -0.04% | 17.2만 |
|---|
| 2025.10.24 | ₩37,800 | ₩37,847 | ₩37,666 | ₩37,679 | -0.32% | 14.4만 |
|---|
| 2025.10.23 | ₩37,612 | ₩37,706 | ₩37,250 | ₩37,538 | -0.20% | 17.1만 |
|---|
| 2025.10.22 | ₩37,545 | ₩37,639 | ₩37,384 | ₩37,559 | +0.04% | 16.5만 |
|---|
| 2025.10.21 | ₩37,492 | ₩37,666 | ₩37,371 | ₩37,411 | -0.21% | 17.1만 |
|---|
| 2025.10.20 | ₩37,331 | ₩37,532 | ₩37,256 | ₩37,518 | +0.50% | 17.6만 |
|---|
| 2025.10.17 | ₩36,875 | ₩37,197 | ₩36,794 | ₩37,156 | +0.76% | 9.7만 |
|---|
| 2025.10.16 | ₩37,130 | ₩37,250 | ₩36,848 | ₩36,915 | -0.58% | 9.5만 |
|---|
| 2025.10.15 | ₩36,660 | ₩37,156 | ₩36,660 | ₩37,062 | +1.10% | 14.2만 |
|---|
| 2025.10.14 | ₩36,043 | ₩36,566 | ₩36,043 | ₩36,499 | +1.26% | 21.9만 |
|---|
| 2025.10.13 | ₩35,976 | ₩36,191 | ₩35,904 | ₩36,137 | +0.45% | 18.1만 |
|---|
| 2025.10.10 | ₩36,419 | ₩36,526 | ₩35,923 | ₩35,963 | -1.25% | 22.6만 |
|---|