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 | ₩36,625 | ₩36,920 | ₩36,517 | ₩36,853 | +0.62% | 39.3만 |
| 2026.10.08 | ₩35,994 | ₩36,397 | ₩35,833 | ₩36,356 | +1.01% | 34.6만 |
| 2026.10.07 | ₩36,584 | ₩36,584 | ₩36,055 | ₩36,075 | -1.39% | 28.4만 |
| 2026.10.06 | ₩36,303 | ₩36,745 | ₩36,303 | ₩36,571 | +0.74% | 36.5만 |
| 2026.10.05 | ₩36,343 | ₩36,457 | ₩36,061 | ₩36,249 | -0.26% | 49만 |
| 2026.10.02 | ₩36,504 | ₩36,786 | ₩36,350 | ₩36,397 | -0.29% | 39.5만 |
| 2026.10.01 | ₩36,330 | ₩36,336 | ₩35,994 | ₩36,249 | -0.22% | 54.2만 |
| 2026.09.30 | ₩36,960 | ₩36,960 | ₩36,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,450 |
| -1.38% |
| 56.3만 |
| 2026.09.29 | ₩36,705 | ₩37,000 | ₩36,618 | ₩36,812 | +0.29% | 173만 |
|---|
| 2026.09.28 | ₩37,054 | ₩37,141 | ₩36,718 | ₩36,853 | -0.54% | 64.7만 |
|---|
| 2026.09.25 | ₩37,161 | ₩37,161 | ₩36,799 | ₩37,014 | -0.40% | 47.9만 |
|---|
| 2026.09.24 | ₩37,268 | ₩37,376 | ₩37,054 | ₩37,074 | -0.52% | 62.8만 |
|---|
| 2026.09.23 | ₩37,483 | ₩37,644 | ₩37,148 | ₩37,215 | -0.72% | 34.6만 |
|---|
| 2026.09.22 | ₩37,885 | ₩37,885 | ₩37,697 | ₩37,738 | -0.39% | 22.8만 |
|---|
| 2026.09.21 | ₩37,617 | ₩37,885 | ₩37,610 | ₩37,832 | +0.57% | 32만 |
|---|
| 2026.09.18 | ₩37,604 | ₩37,684 | ₩37,456 | ₩37,456 | -0.39% | 24.7만 |
|---|
| 2026.09.17 | ₩38,247 | ₩38,301 | ₩38,080 | ₩38,127 | -0.32% | 18만 |
|---|
| 2026.09.16 | ₩38,314 | ₩38,650 | ₩37,811 | ₩38,006 | -0.81% | 24.8만 |
|---|
| 2026.09.15 | ₩38,355 | ₩38,375 | ₩38,060 | ₩38,274 | -0.21% | 20.4만 |
|---|
| 2026.09.14 | ₩38,542 | ₩38,770 | ₩38,234 | ₩38,368 | -0.45% | 28.4만 |
|---|
| 2026.09.11 | ₩38,583 | ₩38,690 | ₩38,408 | ₩38,583 | 0.00% | 23.7만 |
|---|
| 2026.09.10 | ₩38,703 | ₩38,770 | ₩38,207 | ₩38,274 | -1.11% | 29.6만 |
|---|
| 2026.09.09 | ₩38,891 | ₩38,998 | ₩38,549 | ₩38,609 | -0.72% | 17만 |
|---|
| 2026.09.08 | ₩38,864 | ₩39,293 | ₩38,851 | ₩39,012 | +0.38% | 27.4만 |
|---|
| 2026.09.04 | ₩39,146 | ₩39,381 | ₩39,059 | ₩39,079 | -0.17% | 20.7만 |
|---|
| 2026.09.03 | ₩39,240 | ₩39,354 | ₩39,065 | ₩39,320 | +0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩39,173 | ₩39,173 | ₩38,837 | ₩38,971 | -0.51% | 19.3만 |
|---|
| 2026.09.01 | ₩39,213 | ₩39,454 | ₩39,065 | ₩39,199 | -0.03% | 28.2만 |
|---|
| 2026.08.31 | ₩39,495 | ₩39,495 | ₩39,065 | ₩39,240 | -0.65% | 19.6만 |
|---|
| 2026.08.28 | ₩39,924 | ₩39,924 | ₩39,548 | ₩39,602 | -0.81% | 25.8만 |
|---|
| 2026.08.27 | ₩39,924 | ₩40,058 | ₩39,743 | ₩39,749 | -0.44% | 32.2만 |
|---|
| 2026.08.26 | ₩40,406 | ₩40,467 | ₩40,118 | ₩40,145 | -0.65% | 19.2만 |
|---|
| 2026.08.25 | ₩40,353 | ₩40,473 | ₩40,199 | ₩40,406 | +0.13% | 26.4만 |
|---|
| 2026.08.24 | ₩40,192 | ₩40,447 | ₩40,064 | ₩40,339 | +0.37% | 26.6만 |
|---|
| 2026.08.21 | ₩40,272 | ₩40,272 | ₩39,971 | ₩40,098 | -0.43% | 178.1만 |
|---|
| 2026.08.20 | ₩40,085 | ₩40,353 | ₩40,018 | ₩40,152 | +0.17% | 20.9만 |
|---|
| 2026.08.19 | ₩39,977 | ₩40,185 | ₩39,857 | ₩40,165 | +0.47% | 19.1만 |
|---|
| 2026.08.18 | ₩40,098 | ₩40,152 | ₩39,729 | ₩39,749 | -0.87% | 35.3만 |
|---|
| 2026.08.17 | ₩40,111 | ₩40,111 | ₩39,783 | ₩39,897 | -0.53% | 24.9만 |
|---|
| 2026.08.14 | ₩40,192 | ₩40,306 | ₩40,098 | ₩40,246 | +0.13% | 66.8만 |
|---|
| 2026.08.13 | ₩39,776 | ₩40,212 | ₩39,776 | ₩40,138 | +0.91% | 21만 |
|---|
| 2026.08.12 | ₩39,427 | ₩39,662 | ₩39,320 | ₩39,615 | +0.48% | 30만 |
|---|
| 2026.08.11 | ₩39,454 | ₩39,521 | ₩39,240 | ₩39,280 | -0.44% | 36.9만 |
|---|
| 2026.08.10 | ₩39,910 | ₩39,910 | ₩39,394 | ₩39,535 | -0.94% | 23.2만 |
|---|
| 2026.08.07 | ₩39,991 | ₩40,306 | ₩39,890 | ₩40,111 | +0.30% | 23.7만 |
|---|
| 2026.08.06 | ₩40,500 | ₩40,500 | ₩39,843 | ₩39,964 | -1.32% | 29.8만 |
|---|
| 2026.08.05 | ₩40,393 | ₩40,393 | ₩39,971 | ₩40,313 | -0.20% | 28.2만 |
|---|
| 2026.08.04 | ₩40,098 | ₩40,386 | ₩39,722 | ₩40,326 | +0.57% | 23.7만 |
|---|
| 2026.08.03 | ₩40,353 | ₩40,608 | ₩40,212 | ₩40,353 | 0.00% | 25.3만 |
|---|
| 2026.07.31 | ₩40,554 | ₩40,554 | ₩40,125 | ₩40,299 | -0.63% | 14.5만 |
|---|
| 2026.07.30 | ₩41,050 | ₩41,050 | ₩40,165 | ₩40,554 | -1.21% | 22.4만 |
|---|
| 2026.07.29 | ₩41,171 | ₩41,292 | ₩40,876 | ₩41,043 | -0.31% | 18.2만 |
|---|
| 2026.07.28 | ₩41,292 | ₩41,466 | ₩41,124 | ₩41,124 | -0.41% | 26.8만 |
|---|
| 2026.07.27 | ₩40,983 | ₩41,191 | ₩40,868 | ₩40,943 | -0.10% | 16.3만 |
|---|
| 2026.07.24 | ₩40,514 | ₩41,178 | ₩40,514 | ₩41,023 | +1.26% | 30.1만 |
|---|
| 2026.07.23 | ₩40,178 | ₩40,480 | ₩40,085 | ₩40,192 | +0.03% | 15만 |
|---|
| 2026.07.22 | ₩40,634 | ₩40,634 | ₩40,266 | ₩40,353 | -0.69% | 11.8만 |
|---|
| 2026.07.21 | ₩40,541 | ₩40,661 | ₩40,400 | ₩40,554 | +0.03% | 14.9만 |
|---|
| 2026.07.20 | ₩40,648 | ₩40,822 | ₩40,384 | ₩40,527 | -0.30% | 55.6만 |
|---|
| 2026.07.17 | ₩40,849 | ₩41,198 | ₩40,561 | ₩40,782 | -0.16% | 16.3만 |
|---|
| 2026.07.16 | ₩40,018 | ₩40,795 | ₩40,018 | ₩40,782 | +1.91% | 15만 |
|---|
| 2026.07.15 | ₩39,883 | ₩40,313 | ₩39,729 | ₩39,870 | -0.03% | 27.1만 |
|---|
| 2026.07.14 | ₩39,897 | ₩39,991 | ₩39,682 | ₩39,749 | -0.37% | 21.5만 |
|---|
| 2026.07.13 | ₩39,722 | ₩40,071 | ₩39,709 | ₩39,843 | +0.30% | 31.6만 |
|---|
| 2026.07.10 | ₩39,790 | ₩39,790 | ₩39,347 | ₩39,629 | -0.40% | 19.4만 |
|---|
| 2026.07.09 | ₩39,535 | ₩39,763 | ₩39,441 | ₩39,548 | +0.03% | 16.6만 |
|---|
| 2026.07.08 | ₩40,004 | ₩40,004 | ₩39,427 | ₩39,441 | -1.41% | 26.5만 |
|---|
| 2026.07.07 | ₩39,883 | ₩40,373 | ₩39,883 | ₩40,138 | +0.64% | 52.7만 |
|---|
| 2026.07.06 | ₩40,018 | ₩40,018 | ₩39,562 | ₩39,682 | -0.84% | 30.5만 |
|---|
| 2026.07.02 | ₩39,655 | ₩39,971 | ₩39,622 | ₩39,950 | +0.74% | 21.5만 |
|---|
| 2026.07.01 | ₩39,307 | ₩39,749 | ₩39,307 | ₩39,481 | +0.44% | 21.5만 |
|---|
| 2026.06.30 | ₩39,562 | ₩39,642 | ₩39,280 | ₩39,293 | -0.68% | 21.5만 |
|---|
| 2026.06.29 | ₩40,085 | ₩40,118 | ₩39,642 | ₩40,004 | -0.20% | 35.1만 |
|---|
| 2026.06.26 | ₩39,830 | ₩40,225 | ₩39,776 | ₩40,192 | +0.91% | 23.9만 |
|---|
| 2026.06.25 | ₩39,655 | ₩39,722 | ₩39,193 | ₩39,602 | -0.14% | 28.4만 |
|---|
| 2026.06.24 | ₩39,629 | ₩39,716 | ₩39,307 | ₩39,521 | -0.27% | 22.9만 |
|---|
| 2026.06.23 | ₩39,039 | ₩39,562 | ₩39,039 | ₩39,481 | +1.13% | 19.4만 |
|---|
| 2026.06.22 | ₩38,744 | ₩39,146 | ₩38,569 | ₩38,945 | +0.52% | 35.6만 |
|---|
| 2026.06.18 | ₩38,918 | ₩38,918 | ₩38,529 | ₩38,576 | -0.88% | 19.5만 |
|---|
| 2026.06.17 | ₩39,816 | ₩39,917 | ₩38,851 | ₩38,958 | -2.16% | 40만 |
|---|
| 2026.06.16 | ₩40,071 | ₩40,232 | ₩39,836 | ₩39,924 | -0.37% | 16.8만 |
|---|
| 2026.06.15 | ₩40,192 | ₩40,406 | ₩39,763 | ₩39,863 | -0.82% | 36.6만 |
|---|
| 2026.06.12 | ₩39,870 | ₩40,286 | ₩39,870 | ₩40,165 | +0.74% | 20.9만 |
|---|
| 2026.06.11 | ₩39,897 | ₩40,058 | ₩39,622 | ₩39,763 | -0.34% | 25.6만 |
|---|
| 2026.06.10 | ₩39,950 | ₩40,105 | ₩39,803 | ₩39,830 | -0.30% | 24.5만 |
|---|
| 2026.06.09 | ₩39,146 | ₩39,977 | ₩39,146 | ₩39,830 | +1.75% | 24.7만 |
|---|
| 2026.06.08 | ₩39,454 | ₩39,574 | ₩38,864 | ₩38,931 | -1.33% | 21.2만 |
|---|
| 2026.06.05 | ₩39,025 | ₩39,716 | ₩39,025 | ₩39,441 | +1.07% | 18.8만 |
|---|
| 2026.06.04 | ₩38,878 | ₩39,159 | ₩38,717 | ₩39,132 | +0.66% | 31.3만 |
|---|
| 2026.06.03 | ₩38,395 | ₩38,824 | ₩38,395 | ₩38,448 | +0.14% | 27.8만 |
|---|
| 2026.06.02 | ₩38,341 | ₩38,556 | ₩38,194 | ₩38,502 | +0.42% | 26만 |
|---|
| 2026.06.01 | ₩38,717 | ₩38,797 | ₩38,328 | ₩38,341 | -0.97% | 36.3만 |
|---|
| 2026.05.29 | ₩39,213 | ₩39,253 | ₩38,851 | ₩38,985 | -0.58% | 21.3만 |
|---|
| 2026.05.28 | ₩39,374 | ₩39,609 | ₩39,199 | ₩39,347 | -0.07% | 27.4만 |
|---|
| 2026.05.27 | ₩39,508 | ₩39,790 | ₩39,481 | ₩39,508 | 0.00% | 27.6만 |
|---|
| 2026.05.26 | ₩39,548 | ₩39,709 | ₩39,441 | ₩39,602 | +0.14% | 26.7만 |
|---|
| 2026.05.22 | ₩39,454 | ₩39,575 | ₩39,153 | ₩39,427 | -0.07% | 14.4만 |
|---|
| 2026.05.21 | ₩39,132 | ₩39,387 | ₩38,878 | ₩39,374 | +0.62% | 9.2만 |
|---|
| 2026.05.20 | ₩38,811 | ₩39,293 | ₩38,770 | ₩39,293 | +1.24% | 20.7만 |
|---|
| 2026.05.19 | ₩38,663 | ₩38,894 | ₩38,482 | ₩38,811 | +0.38% | 14.6만 |
|---|
| 2026.05.18 | ₩38,288 | ₩38,744 | ₩38,288 | ₩38,690 | +1.05% | 32.7만 |
|---|
| 2026.05.15 | ₩38,676 | ₩38,676 | ₩38,180 | ₩38,220 | -1.18% | 26.3만 |
|---|
| 2026.05.14 | ₩39,159 | ₩39,220 | ₩38,770 | ₩38,811 | -0.89% | 18.3만 |
|---|
| 2026.05.13 | ₩39,199 | ₩39,199 | ₩38,864 | ₩39,052 | -0.38% | 24.3만 |
|---|
| 2026.05.12 | ₩39,387 | ₩39,441 | ₩39,079 | ₩39,387 | 0.00% | 26.1만 |
|---|
| 2026.05.11 | ₩39,441 | ₩39,615 | ₩39,246 | ₩39,360 | -0.20% | 18.9만 |
|---|
| 2026.05.08 | ₩39,374 | ₩39,575 | ₩39,340 | ₩39,360 | -0.03% | 14.7만 |
|---|
| 2026.05.07 | ₩39,401 | ₩39,521 | ₩39,079 | ₩39,280 | -0.31% | 20.4만 |
|---|
| 2026.05.06 | ₩39,226 | ₩39,635 | ₩39,226 | ₩39,521 | +0.75% | 29.3만 |
|---|
| 2026.05.05 | ₩38,918 | ₩39,052 | ₩38,683 | ₩38,958 | +0.10% | 24.4만 |
|---|
| 2026.05.04 | ₩38,918 | ₩39,186 | ₩38,683 | ₩38,837 | -0.21% | 24.1만 |
|---|
| 2026.05.01 | ₩39,267 | ₩39,293 | ₩39,018 | ₩39,092 | -0.44% | 16.3만 |
|---|
| 2026.04.30 | ₩38,529 | ₩39,226 | ₩38,529 | ₩39,173 | +1.67% | 38.4만 |
|---|
| 2026.04.29 | ₩38,744 | ₩38,958 | ₩38,462 | ₩38,609 | -0.35% | 29.8만 |
|---|
| 2026.04.28 | ₩38,784 | ₩38,945 | ₩38,462 | ₩38,918 | +0.35% | 26.8만 |
|---|
| 2026.04.27 | ₩38,703 | ₩38,918 | ₩38,529 | ₩38,529 | -0.45% | 39.3만 |
|---|
| 2026.04.24 | ₩38,824 | ₩39,039 | ₩38,744 | ₩38,750 | -0.19% | 26.3만 |
|---|
| 2026.04.23 | ₩38,569 | ₩38,871 | ₩38,475 | ₩38,837 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩38,931 | ₩39,065 | ₩38,288 | ₩38,475 | -1.17% | 32.3만 |
|---|
| 2026.04.21 | ₩39,427 | ₩39,495 | ₩38,757 | ₩38,770 | -1.67% | 35.9만 |
|---|
| 2026.04.20 | ₩39,253 | ₩39,495 | ₩39,226 | ₩39,495 | +0.61% | 27.8만 |
|---|
| 2026.04.17 | ₩38,837 | ₩39,401 | ₩38,837 | ₩39,360 | +1.35% | 28만 |
|---|
| 2026.04.16 | ₩38,475 | ₩38,757 | ₩38,475 | ₩38,717 | +0.63% | 23.7만 |
|---|
| 2026.04.15 | ₩38,288 | ₩38,395 | ₩38,140 | ₩38,395 | +0.28% | 23.6만 |
|---|
| 2026.04.14 | ₩37,925 | ₩38,381 | ₩37,885 | ₩38,341 | +1.10% | 38.4만 |
|---|
| 2026.04.13 | ₩37,711 | ₩38,006 | ₩37,590 | ₩38,006 | +0.78% | 38.2만 |
|---|
| 2026.04.10 | ₩37,805 | ₩37,979 | ₩37,697 | ₩37,858 | +0.14% | 22만 |
|---|
| 2026.04.09 | ₩37,362 | ₩38,073 | ₩37,362 | ₩37,765 | +1.08% | 31만 |
|---|
| 2026.04.08 | ₩37,376 | ₩37,537 | ₩37,295 | ₩37,496 | +0.32% | 26.8만 |
|---|
| 2026.04.07 | ₩36,651 | ₩36,933 | ₩36,531 | ₩36,826 | +0.48% | 33.4만 |
|---|
| 2026.04.06 | ₩36,625 | ₩36,879 | ₩36,611 | ₩36,772 | +0.40% | 20.5만 |
|---|
| 2026.04.02 | ₩36,155 | ₩36,765 | ₩35,994 | ₩36,732 | +1.59% | 29.1만 |
|---|
| 2026.04.01 | ₩36,128 | ₩36,356 | ₩36,075 | ₩36,209 | +0.22% | 59.3만 |
|---|
| 2026.03.31 | ₩36,008 | ₩36,397 | ₩35,699 | ₩36,088 | +0.22% | 50.1만 |
|---|
| 2026.03.30 | ₩35,807 | ₩36,035 | ₩35,444 | ₩35,579 | -0.64% | 31만 |
|---|
| 2026.03.27 | ₩35,646 | ₩35,820 | ₩35,364 | ₩35,431 | -0.60% | 48.4만 |
|---|
| 2026.03.26 | ₩35,672 | ₩36,028 | ₩35,552 | ₩35,726 | +0.15% | 26.7만 |
|---|
| 2026.03.25 | ₩35,967 | ₩36,021 | ₩35,579 | ₩35,766 | -0.56% | 14.3만 |
|---|
| 2026.03.24 | ₩35,820 | ₩36,128 | ₩35,713 | ₩35,793 | -0.07% | 38.6만 |
|---|
| 2026.03.23 | ₩36,316 | ₩36,504 | ₩36,021 | ₩36,021 | -0.81% | 31.2만 |
|---|
| 2026.03.20 | ₩36,946 | ₩36,946 | ₩35,588 | ₩35,753 | -3.23% | 32만 |
|---|
| 2026.03.19 | ₩37,282 | ₩37,423 | ₩37,047 | ₩37,268 | -0.04% | 20.5만 |
|---|
| 2026.03.18 | ₩37,765 | ₩37,818 | ₩37,362 | ₩37,362 | -1.07% | 12.2만 |
|---|
| 2026.03.17 | ₩38,060 | ₩38,227 | ₩37,932 | ₩37,939 | -0.32% | 18.2만 |
|---|
| 2026.03.16 | ₩37,791 | ₩38,046 | ₩37,751 | ₩37,791 | 0.00% | 11.7만 |
|---|
| 2026.03.13 | ₩37,697 | ₩37,858 | ₩37,443 | ₩37,483 | -0.57% | 17.2만 |
|---|
| 2026.03.12 | ₩37,429 | ₩37,708 | ₩37,309 | ₩37,443 | +0.04% | 13.8만 |
|---|
| 2026.03.11 | ₩37,925 | ₩37,925 | ₩37,590 | ₩37,697 | -0.60% | 15.9만 |
|---|
| 2026.03.10 | ₩38,060 | ₩38,435 | ₩37,872 | ₩38,113 | +0.14% | 148.4만 |
|---|
| 2026.03.09 | ₩37,711 | ₩38,274 | ₩37,268 | ₩38,180 | +1.24% | 20.6만 |
|---|
| 2026.03.06 | ₩38,180 | ₩38,194 | ₩37,919 | ₩38,086 | -0.25% | 22.3만 |
|---|
| 2026.03.05 | ₩38,583 | ₩38,583 | ₩38,227 | ₩38,556 | -0.07% | 22.5만 |
|---|
| 2026.03.04 | ₩38,744 | ₩38,918 | ₩38,475 | ₩38,904 | +0.42% | 19.8만 |
|---|
| 2026.03.03 | ₩38,542 | ₩38,965 | ₩38,127 | ₩38,837 | +0.77% | 52만 |
|---|
| 2026.03.02 | ₩38,690 | ₩39,153 | ₩38,569 | ₩39,052 | +0.94% | 26.7만 |
|---|
| 2026.02.27 | ₩38,797 | ₩39,173 | ₩38,744 | ₩38,971 | +0.45% | 19.1만 |
|---|
| 2026.02.26 | ₩38,757 | ₩38,945 | ₩38,710 | ₩38,878 | +0.31% | 18.5만 |
|---|
| 2026.02.25 | ₩38,757 | ₩38,784 | ₩38,448 | ₩38,609 | -0.38% | 14.3만 |
|---|
| 2026.02.24 | ₩38,596 | ₩38,784 | ₩38,489 | ₩38,744 | +0.38% | 13.9만 |
|---|
| 2026.02.23 | ₩38,609 | ₩38,971 | ₩38,509 | ₩38,650 | +0.10% | 19.7만 |
|---|
| 2026.02.20 | ₩38,448 | ₩38,656 | ₩38,355 | ₩38,636 | +0.49% | 19.6만 |
|---|
| 2026.02.19 | ₩38,381 | ₩38,609 | ₩38,214 | ₩38,395 | +0.03% | 14.8만 |
|---|
| 2026.02.18 | ₩38,784 | ₩38,797 | ₩38,361 | ₩38,448 | -0.86% | 24.1만 |
|---|
| 2026.02.17 | ₩38,676 | ₩38,911 | ₩38,448 | ₩38,904 | +0.59% | 23만 |
|---|
| 2026.02.13 | ₩38,006 | ₩38,650 | ₩37,999 | ₩38,529 | +1.38% | 39.1만 |
|---|
| 2026.02.12 | ₩38,475 | ₩38,703 | ₩37,885 | ₩37,966 | -1.32% | 32.6만 |
|---|
| 2026.02.11 | ₩38,314 | ₩38,368 | ₩37,986 | ₩38,060 | -0.67% | 21.1만 |
|---|
| 2026.02.10 | ₩37,791 | ₩38,341 | ₩37,791 | ₩38,207 | +1.10% | 21.2만 |
|---|
| 2026.02.09 | ₩37,563 | ₩37,759 | ₩37,322 | ₩37,724 | +0.43% | 17.4만 |
|---|
| 2026.02.06 | ₩37,268 | ₩37,637 | ₩37,215 | ₩37,577 | +0.83% | 26.3만 |
|---|
| 2026.02.05 | ₩36,960 | ₩37,215 | ₩36,779 | ₩37,027 | +0.18% | 25.1만 |
|---|
| 2026.02.04 | ₩36,759 | ₩37,228 | ₩36,638 | ₩37,081 | +0.88% | 40.5만 |
|---|
| 2026.02.03 | ₩36,625 | ₩36,745 | ₩36,316 | ₩36,558 | -0.18% | 183.6만 |
|---|
| 2026.02.02 | ₩37,014 | ₩37,148 | ₩36,598 | ₩36,598 | -1.12% | 27.6만 |
|---|
| 2026.01.30 | ₩36,893 | ₩37,014 | ₩36,544 | ₩37,000 | +0.29% | 22.5만 |
|---|
| 2026.01.29 | ₩36,638 | ₩37,007 | ₩36,450 | ₩36,960 | +0.88% | 32.8만 |
|---|
| 2026.01.28 | ₩36,826 | ₩36,946 | ₩36,370 | ₩36,450 | -1.02% | 27.6만 |
|---|
| 2026.01.27 | ₩36,879 | ₩36,913 | ₩36,718 | ₩36,853 | -0.07% | 31.7만 |
|---|
| 2026.01.26 | ₩37,027 | ₩37,121 | ₩36,812 | ₩36,853 | -0.47% | 22.1만 |
|---|
| 2026.01.23 | ₩36,826 | ₩36,940 | ₩36,638 | ₩36,906 | +0.22% | 36.3만 |
|---|
| 2026.01.22 | ₩37,228 | ₩37,335 | ₩36,826 | ₩36,853 | -1.01% | 46.8만 |
|---|
| 2026.01.21 | ₩37,295 | ₩37,384 | ₩36,926 | ₩37,228 | -0.18% | 30.2만 |
|---|
| 2026.01.20 | ₩37,469 | ₩37,550 | ₩37,040 | ₩37,081 | -1.04% | 49.9만 |
|---|
| 2026.01.16 | ₩37,188 | ₩37,838 | ₩37,174 | ₩37,765 | +1.55% | 42.7만 |
|---|
| 2026.01.15 | ₩37,188 | ₩37,443 | ₩37,094 | ₩37,295 | +0.29% | 869.1만 |
|---|
| 2026.01.14 | ₩36,692 | ₩37,054 | ₩36,692 | ₩37,054 | +0.99% | 19.4만 |
|---|
| 2026.01.13 | ₩36,531 | ₩36,732 | ₩36,195 | ₩36,718 | +0.51% | 22.8만 |
|---|
| 2026.01.12 | ₩36,477 | ₩36,651 | ₩36,417 | ₩36,531 | +0.15% | 26.3만 |
|---|
| 2026.01.09 | ₩36,410 | ₩36,665 | ₩36,410 | ₩36,477 | +0.18% | 17.4만 |
|---|
| 2026.01.08 | ₩35,887 | ₩36,517 | ₩35,887 | ₩36,383 | +1.38% | 13.6만 |
|---|
| 2026.01.07 | ₩36,598 | ₩36,638 | ₩36,055 | ₩36,061 | -1.47% | 24.1만 |
|---|
| 2026.01.06 | ₩36,048 | ₩36,511 | ₩36,008 | ₩36,410 | +1.00% | 39.7만 |
|---|
| 2026.01.05 | ₩35,994 | ₩36,291 | ₩35,833 | ₩36,142 | +0.41% | 35.5만 |
|---|
| 2026.01.02 | ₩36,075 | ₩36,209 | ₩35,820 | ₩36,061 | -0.04% | 27.8만 |
|---|
| 2025.12.31 | ₩36,383 | ₩36,383 | ₩36,055 | ₩36,061 | -0.88% | 25.7만 |
|---|
| 2025.12.30 | ₩36,356 | ₩36,383 | ₩36,249 | ₩36,356 | 0.00% | 24.7만 |
|---|
| 2025.12.29 | ₩36,330 | ₩36,383 | ₩36,187 | ₩36,303 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩36,155 | ₩36,229 | ₩36,053 | ₩36,222 | +0.19% | 18.4만 |
|---|
| 2025.12.24 | ₩35,981 | ₩36,236 | ₩35,941 | ₩36,195 | +0.60% | 11.4만 |
|---|
| 2025.12.23 | ₩35,981 | ₩35,981 | ₩35,807 | ₩35,927 | -0.15% | 30만 |
|---|
| 2025.12.22 | ₩35,753 | ₩36,021 | ₩35,666 | ₩35,967 | +0.60% | 65.6만 |
|---|
| 2025.12.19 | ₩35,820 | ₩36,014 | ₩35,780 | ₩35,793 | -0.07% | 42.7만 |
|---|
| 2025.12.18 | ₩36,611 | ₩36,618 | ₩36,175 | ₩36,209 | -1.10% | 26.1만 |
|---|
| 2025.12.17 | ₩36,276 | ₩36,531 | ₩36,276 | ₩36,397 | +0.33% | 18.9만 |
|---|
| 2025.12.16 | ₩36,531 | ₩36,588 | ₩36,209 | ₩36,276 | -0.70% | 20.6만 |
|---|
| 2025.12.15 | ₩36,598 | ₩36,598 | ₩36,283 | ₩36,531 | -0.18% | 30.5만 |
|---|
| 2025.12.12 | ₩36,584 | ₩36,725 | ₩36,343 | ₩36,410 | -0.48% | 32.8만 |
|---|
| 2025.12.11 | ₩36,397 | ₩36,611 | ₩36,350 | ₩36,464 | +0.18% | 28.7만 |
|---|
| 2025.12.10 | ₩36,276 | ₩36,558 | ₩36,249 | ₩36,303 | +0.07% | 30.7만 |
|---|
| 2025.12.09 | ₩36,383 | ₩36,598 | ₩36,155 | ₩36,169 | -0.59% | 44.4만 |
|---|
| 2025.12.08 | ₩36,598 | ₩36,598 | ₩36,283 | ₩36,289 | -0.84% | 45.3만 |
|---|
| 2025.12.05 | ₩36,611 | ₩36,772 | ₩36,537 | ₩36,558 | -0.15% | 46.9만 |
|---|
| 2025.12.04 | ₩36,625 | ₩36,866 | ₩36,595 | ₩36,625 | 0.00% | 50.8만 |
|---|
| 2025.12.03 | ₩36,625 | ₩36,812 | ₩36,551 | ₩36,718 | +0.26% | 39.6만 |
|---|
| 2025.12.02 | ₩36,879 | ₩36,900 | ₩36,517 | ₩36,638 | -0.65% | 52.5만 |
|---|
| 2025.12.01 | ₩36,853 | ₩36,967 | ₩36,732 | ₩36,759 | -0.25% | 30.5만 |
|---|
| 2025.11.28 | ₩37,040 | ₩37,288 | ₩37,027 | ₩37,188 | +0.40% | 15.1만 |
|---|
| 2025.11.26 | ₩36,853 | ₩37,268 | ₩36,853 | ₩37,054 | +0.55% | 34.4만 |
|---|
| 2025.11.25 | ₩36,638 | ₩37,062 | ₩36,638 | ₩36,906 | +0.73% | 18.9만 |
|---|
| 2025.11.24 | ₩36,544 | ₩36,611 | ₩36,276 | ₩36,571 | +0.07% | 12.3만 |
|---|
| 2025.11.21 | ₩36,048 | ₩36,598 | ₩36,035 | ₩36,477 | +1.19% | 38만 |
|---|
| 2025.11.20 | ₩36,303 | ₩36,437 | ₩35,879 | ₩35,900 | -1.11% | 21.3만 |
|---|
| 2025.11.19 | ₩36,316 | ₩36,350 | ₩35,927 | ₩36,021 | -0.81% | 22.2만 |
|---|
| 2025.11.18 | ₩36,155 | ₩36,423 | ₩36,061 | ₩36,303 | +0.41% | 20.2만 |
|---|
| 2025.11.17 | ₩36,598 | ₩36,598 | ₩36,080 | ₩36,182 | -1.14% | 31.8만 |
|---|
| 2025.11.14 | ₩36,531 | ₩36,544 | ₩36,296 | ₩36,504 | -0.07% | 24.8만 |
|---|
| 2025.11.13 | ₩36,638 | ₩36,812 | ₩36,356 | ₩36,410 | -0.62% | 24.9만 |
|---|
| 2025.11.12 | ₩37,000 | ₩37,094 | ₩36,846 | ₩36,853 | -0.40% | 12.5만 |
|---|
| 2025.11.11 | ₩36,866 | ₩37,148 | ₩36,866 | ₩37,134 | +0.73% | 14.2만 |
|---|
| 2025.11.10 | ₩36,786 | ₩36,877 | ₩36,504 | ₩36,732 | -0.15% | 16.6만 |
|---|
| 2025.11.07 | ₩36,195 | ₩36,745 | ₩36,195 | ₩36,745 | +1.52% | 15만 |
|---|
| 2025.11.06 | ₩36,276 | ₩36,449 | ₩36,142 | ₩36,142 | -0.37% | 25.2만 |
|---|
| 2025.11.05 | ₩36,423 | ₩36,450 | ₩36,142 | ₩36,343 | -0.22% | 34.7만 |
|---|
| 2025.11.04 | ₩36,249 | ₩36,356 | ₩36,135 | ₩36,303 | +0.15% | 45.1만 |
|---|
| 2025.11.03 | ₩36,021 | ₩36,276 | ₩35,766 | ₩36,263 | +0.67% | 24.7만 |
|---|
| 2025.10.31 | ₩36,021 | ₩36,430 | ₩35,914 | ₩36,316 | +0.82% | 30.3만 |
|---|
| 2025.10.30 | ₩36,035 | ₩36,457 | ₩36,035 | ₩36,209 | +0.48% | 28.3만 |
|---|
| 2025.10.29 | ₩36,812 | ₩36,812 | ₩35,947 | ₩36,048 | -2.08% | 25.6만 |
|---|
| 2025.10.28 | ₩37,644 | ₩37,644 | ₩36,992 | ₩37,000 | -1.71% | 31.5만 |
|---|
| 2025.10.27 | ₩37,765 | ₩37,765 | ₩37,537 | ₩37,751 | -0.04% | 17.2만 |
|---|
| 2025.10.24 | ₩37,805 | ₩37,852 | ₩37,671 | ₩37,684 | -0.32% | 14.4만 |
|---|
| 2025.10.23 | ₩37,617 | ₩37,711 | ₩37,255 | ₩37,543 | -0.20% | 17.1만 |
|---|
| 2025.10.22 | ₩37,550 | ₩37,644 | ₩37,389 | ₩37,563 | +0.04% | 16.5만 |
|---|
| 2025.10.21 | ₩37,496 | ₩37,671 | ₩37,376 | ₩37,416 | -0.21% | 17.1만 |
|---|
| 2025.10.20 | ₩37,335 | ₩37,537 | ₩37,260 | ₩37,523 | +0.50% | 17.6만 |
|---|
| 2025.10.17 | ₩36,879 | ₩37,201 | ₩36,799 | ₩37,161 | +0.76% | 9.7만 |
|---|
| 2025.10.16 | ₩37,134 | ₩37,255 | ₩36,853 | ₩36,920 | -0.58% | 9.5만 |
|---|
| 2025.10.15 | ₩36,665 | ₩37,161 | ₩36,665 | ₩37,067 | +1.10% | 14.2만 |
|---|
| 2025.10.14 | ₩36,048 | ₩36,571 | ₩36,048 | ₩36,504 | +1.26% | 21.9만 |
|---|
| 2025.10.13 | ₩35,981 | ₩36,195 | ₩35,908 | ₩36,142 | +0.45% | 18.1만 |
|---|
| 2025.10.10 | ₩36,423 | ₩36,531 | ₩35,927 | ₩35,967 | -1.25% | 22.6만 |
|---|