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 | ₩36,518 | ₩36,853 | +0.62% | 39.3만 |
| 2026.10.08 | ₩35,995 | ₩36,397 | ₩35,834 | ₩36,357 | +1.01% | 34.6만 |
| 2026.10.07 | ₩36,585 | ₩36,585 | ₩36,055 | ₩36,076 | -1.39% | 28.4만 |
| 2026.10.06 | ₩36,304 | ₩36,746 | ₩36,304 | ₩36,572 | +0.74% | 36.5만 |
| 2026.10.05 | ₩36,344 | ₩36,458 | ₩36,062 | ₩36,250 | -0.26% | 49만 |
| 2026.10.02 | ₩36,505 | ₩36,786 | ₩36,351 | ₩36,397 | -0.29% | 39.5만 |
| 2026.10.01 | ₩36,330 | ₩36,337 | ₩35,995 | ₩36,250 | -0.22% | 54.2만 |
| 2026.09.30 | ₩36,961 | ₩36,961 | ₩36,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,451 |
| -1.38% |
| 56.3만 |
| 2026.09.29 | ₩36,706 | ₩37,001 | ₩36,619 | ₩36,813 | +0.29% | 173만 |
|---|
| 2026.09.28 | ₩37,055 | ₩37,142 | ₩36,719 | ₩36,853 | -0.54% | 64.7만 |
|---|
| 2026.09.25 | ₩37,162 | ₩37,162 | ₩36,800 | ₩37,014 | -0.40% | 47.9만 |
|---|
| 2026.09.24 | ₩37,269 | ₩37,376 | ₩37,055 | ₩37,075 | -0.52% | 62.8만 |
|---|
| 2026.09.23 | ₩37,484 | ₩37,645 | ₩37,148 | ₩37,216 | -0.72% | 34.6만 |
|---|
| 2026.09.22 | ₩37,886 | ₩37,886 | ₩37,698 | ₩37,739 | -0.39% | 22.8만 |
|---|
| 2026.09.21 | ₩37,618 | ₩37,886 | ₩37,611 | ₩37,832 | +0.57% | 32만 |
|---|
| 2026.09.18 | ₩37,604 | ₩37,685 | ₩37,457 | ₩37,457 | -0.39% | 24.7만 |
|---|
| 2026.09.17 | ₩38,248 | ₩38,302 | ₩38,081 | ₩38,127 | -0.32% | 18만 |
|---|
| 2026.09.16 | ₩38,315 | ₩38,651 | ₩37,812 | ₩38,007 | -0.81% | 24.8만 |
|---|
| 2026.09.15 | ₩38,355 | ₩38,376 | ₩38,060 | ₩38,275 | -0.21% | 20.4만 |
|---|
| 2026.09.14 | ₩38,543 | ₩38,771 | ₩38,235 | ₩38,369 | -0.45% | 28.4만 |
|---|
| 2026.09.11 | ₩38,583 | ₩38,691 | ₩38,409 | ₩38,583 | 0.00% | 23.7만 |
|---|
| 2026.09.10 | ₩38,704 | ₩38,771 | ₩38,208 | ₩38,275 | -1.11% | 29.6만 |
|---|
| 2026.09.09 | ₩38,892 | ₩38,999 | ₩38,550 | ₩38,610 | -0.72% | 17만 |
|---|
| 2026.09.08 | ₩38,865 | ₩39,294 | ₩38,852 | ₩39,013 | +0.38% | 27.4만 |
|---|
| 2026.09.04 | ₩39,147 | ₩39,381 | ₩39,060 | ₩39,080 | -0.17% | 20.7만 |
|---|
| 2026.09.03 | ₩39,241 | ₩39,355 | ₩39,066 | ₩39,321 | +0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩39,174 | ₩39,174 | ₩38,838 | ₩38,972 | -0.51% | 19.3만 |
|---|
| 2026.09.01 | ₩39,214 | ₩39,455 | ₩39,066 | ₩39,200 | -0.03% | 28.2만 |
|---|
| 2026.08.31 | ₩39,495 | ₩39,495 | ₩39,066 | ₩39,241 | -0.65% | 19.6만 |
|---|
| 2026.08.28 | ₩39,925 | ₩39,925 | ₩39,549 | ₩39,603 | -0.81% | 25.8만 |
|---|
| 2026.08.27 | ₩39,925 | ₩40,059 | ₩39,743 | ₩39,750 | -0.44% | 32.2만 |
|---|
| 2026.08.26 | ₩40,407 | ₩40,468 | ₩40,119 | ₩40,146 | -0.65% | 19.2만 |
|---|
| 2026.08.25 | ₩40,354 | ₩40,474 | ₩40,199 | ₩40,407 | +0.13% | 26.4만 |
|---|
| 2026.08.24 | ₩40,193 | ₩40,448 | ₩40,065 | ₩40,340 | +0.37% | 26.6만 |
|---|
| 2026.08.21 | ₩40,273 | ₩40,273 | ₩39,971 | ₩40,099 | -0.43% | 178.1만 |
|---|
| 2026.08.20 | ₩40,085 | ₩40,354 | ₩40,018 | ₩40,153 | +0.17% | 20.9만 |
|---|
| 2026.08.19 | ₩39,978 | ₩40,186 | ₩39,857 | ₩40,166 | +0.47% | 19.1만 |
|---|
| 2026.08.18 | ₩40,099 | ₩40,153 | ₩39,730 | ₩39,750 | -0.87% | 35.3만 |
|---|
| 2026.08.17 | ₩40,112 | ₩40,112 | ₩39,784 | ₩39,898 | -0.53% | 24.9만 |
|---|
| 2026.08.14 | ₩40,193 | ₩40,307 | ₩40,099 | ₩40,246 | +0.13% | 66.8만 |
|---|
| 2026.08.13 | ₩39,777 | ₩40,213 | ₩39,777 | ₩40,139 | +0.91% | 21만 |
|---|
| 2026.08.12 | ₩39,428 | ₩39,663 | ₩39,321 | ₩39,616 | +0.48% | 30만 |
|---|
| 2026.08.11 | ₩39,455 | ₩39,522 | ₩39,241 | ₩39,281 | -0.44% | 36.9만 |
|---|
| 2026.08.10 | ₩39,911 | ₩39,911 | ₩39,395 | ₩39,536 | -0.94% | 23.2만 |
|---|
| 2026.08.07 | ₩39,992 | ₩40,307 | ₩39,891 | ₩40,112 | +0.30% | 23.7만 |
|---|
| 2026.08.06 | ₩40,501 | ₩40,501 | ₩39,844 | ₩39,965 | -1.32% | 29.8만 |
|---|
| 2026.08.05 | ₩40,394 | ₩40,394 | ₩39,971 | ₩40,313 | -0.20% | 28.2만 |
|---|
| 2026.08.04 | ₩40,099 | ₩40,387 | ₩39,723 | ₩40,327 | +0.57% | 23.7만 |
|---|
| 2026.08.03 | ₩40,354 | ₩40,609 | ₩40,213 | ₩40,354 | 0.00% | 25.3만 |
|---|
| 2026.07.31 | ₩40,555 | ₩40,555 | ₩40,126 | ₩40,300 | -0.63% | 14.5만 |
|---|
| 2026.07.30 | ₩41,051 | ₩41,051 | ₩40,166 | ₩40,555 | -1.21% | 22.4만 |
|---|
| 2026.07.29 | ₩41,172 | ₩41,292 | ₩40,877 | ₩41,044 | -0.31% | 18.2만 |
|---|
| 2026.07.28 | ₩41,292 | ₩41,467 | ₩41,125 | ₩41,125 | -0.41% | 26.8만 |
|---|
| 2026.07.27 | ₩40,984 | ₩41,192 | ₩40,869 | ₩40,944 | -0.10% | 16.3만 |
|---|
| 2026.07.24 | ₩40,515 | ₩41,178 | ₩40,515 | ₩41,024 | +1.26% | 30.1만 |
|---|
| 2026.07.23 | ₩40,179 | ₩40,481 | ₩40,085 | ₩40,193 | +0.03% | 15만 |
|---|
| 2026.07.22 | ₩40,635 | ₩40,635 | ₩40,267 | ₩40,354 | -0.69% | 11.8만 |
|---|
| 2026.07.21 | ₩40,541 | ₩40,662 | ₩40,401 | ₩40,555 | +0.03% | 14.9만 |
|---|
| 2026.07.20 | ₩40,649 | ₩40,823 | ₩40,385 | ₩40,528 | -0.30% | 55.6만 |
|---|
| 2026.07.17 | ₩40,850 | ₩41,199 | ₩40,562 | ₩40,783 | -0.16% | 16.3만 |
|---|
| 2026.07.16 | ₩40,018 | ₩40,796 | ₩40,018 | ₩40,783 | +1.91% | 15만 |
|---|
| 2026.07.15 | ₩39,884 | ₩40,313 | ₩39,730 | ₩39,871 | -0.03% | 27.1만 |
|---|
| 2026.07.14 | ₩39,898 | ₩39,992 | ₩39,683 | ₩39,750 | -0.37% | 21.5만 |
|---|
| 2026.07.13 | ₩39,723 | ₩40,072 | ₩39,710 | ₩39,844 | +0.30% | 31.6만 |
|---|
| 2026.07.10 | ₩39,790 | ₩39,790 | ₩39,348 | ₩39,630 | -0.40% | 19.4만 |
|---|
| 2026.07.09 | ₩39,536 | ₩39,764 | ₩39,442 | ₩39,549 | +0.03% | 16.6만 |
|---|
| 2026.07.08 | ₩40,005 | ₩40,005 | ₩39,428 | ₩39,442 | -1.41% | 26.5만 |
|---|
| 2026.07.07 | ₩39,884 | ₩40,374 | ₩39,884 | ₩40,139 | +0.64% | 52.7만 |
|---|
| 2026.07.06 | ₩40,018 | ₩40,018 | ₩39,562 | ₩39,683 | -0.84% | 30.5만 |
|---|
| 2026.07.02 | ₩39,656 | ₩39,971 | ₩39,623 | ₩39,951 | +0.74% | 21.5만 |
|---|
| 2026.07.01 | ₩39,308 | ₩39,750 | ₩39,308 | ₩39,482 | +0.44% | 21.5만 |
|---|
| 2026.06.30 | ₩39,562 | ₩39,643 | ₩39,281 | ₩39,294 | -0.68% | 21.5만 |
|---|
| 2026.06.29 | ₩40,085 | ₩40,119 | ₩39,643 | ₩40,005 | -0.20% | 35.1만 |
|---|
| 2026.06.26 | ₩39,831 | ₩40,226 | ₩39,777 | ₩40,193 | +0.91% | 23.9만 |
|---|
| 2026.06.25 | ₩39,656 | ₩39,723 | ₩39,194 | ₩39,603 | -0.14% | 28.4만 |
|---|
| 2026.06.24 | ₩39,630 | ₩39,717 | ₩39,308 | ₩39,522 | -0.27% | 22.9만 |
|---|
| 2026.06.23 | ₩39,039 | ₩39,562 | ₩39,039 | ₩39,482 | +1.13% | 19.4만 |
|---|
| 2026.06.22 | ₩38,744 | ₩39,147 | ₩38,570 | ₩38,946 | +0.52% | 35.6만 |
|---|
| 2026.06.18 | ₩38,919 | ₩38,919 | ₩38,530 | ₩38,577 | -0.88% | 19.5만 |
|---|
| 2026.06.17 | ₩39,817 | ₩39,918 | ₩38,852 | ₩38,959 | -2.16% | 40만 |
|---|
| 2026.06.16 | ₩40,072 | ₩40,233 | ₩39,837 | ₩39,925 | -0.37% | 16.8만 |
|---|
| 2026.06.15 | ₩40,193 | ₩40,407 | ₩39,764 | ₩39,864 | -0.82% | 36.6만 |
|---|
| 2026.06.12 | ₩39,871 | ₩40,287 | ₩39,871 | ₩40,166 | +0.74% | 20.9만 |
|---|
| 2026.06.11 | ₩39,898 | ₩40,059 | ₩39,623 | ₩39,764 | -0.34% | 25.6만 |
|---|
| 2026.06.10 | ₩39,951 | ₩40,106 | ₩39,804 | ₩39,831 | -0.30% | 24.5만 |
|---|
| 2026.06.09 | ₩39,147 | ₩39,978 | ₩39,147 | ₩39,831 | +1.75% | 24.7만 |
|---|
| 2026.06.08 | ₩39,455 | ₩39,575 | ₩38,865 | ₩38,932 | -1.33% | 21.2만 |
|---|
| 2026.06.05 | ₩39,026 | ₩39,717 | ₩39,026 | ₩39,442 | +1.07% | 18.8만 |
|---|
| 2026.06.04 | ₩38,878 | ₩39,160 | ₩38,718 | ₩39,133 | +0.66% | 31.3만 |
|---|
| 2026.06.03 | ₩38,396 | ₩38,825 | ₩38,396 | ₩38,449 | +0.14% | 27.8만 |
|---|
| 2026.06.02 | ₩38,342 | ₩38,557 | ₩38,195 | ₩38,503 | +0.42% | 26만 |
|---|
| 2026.06.01 | ₩38,718 | ₩38,798 | ₩38,329 | ₩38,342 | -0.97% | 36.3만 |
|---|
| 2026.05.29 | ₩39,214 | ₩39,254 | ₩38,852 | ₩38,986 | -0.58% | 21.3만 |
|---|
| 2026.05.28 | ₩39,375 | ₩39,609 | ₩39,200 | ₩39,348 | -0.07% | 27.4만 |
|---|
| 2026.05.27 | ₩39,509 | ₩39,790 | ₩39,482 | ₩39,509 | 0.00% | 27.6만 |
|---|
| 2026.05.26 | ₩39,549 | ₩39,710 | ₩39,442 | ₩39,603 | +0.14% | 26.7만 |
|---|
| 2026.05.22 | ₩39,455 | ₩39,576 | ₩39,153 | ₩39,428 | -0.07% | 14.4만 |
|---|
| 2026.05.21 | ₩39,133 | ₩39,388 | ₩38,878 | ₩39,375 | +0.62% | 9.2만 |
|---|
| 2026.05.20 | ₩38,811 | ₩39,294 | ₩38,771 | ₩39,294 | +1.24% | 20.7만 |
|---|
| 2026.05.19 | ₩38,664 | ₩38,895 | ₩38,483 | ₩38,811 | +0.38% | 14.6만 |
|---|
| 2026.05.18 | ₩38,288 | ₩38,744 | ₩38,288 | ₩38,691 | +1.05% | 32.7만 |
|---|
| 2026.05.15 | ₩38,677 | ₩38,677 | ₩38,181 | ₩38,221 | -1.18% | 26.3만 |
|---|
| 2026.05.14 | ₩39,160 | ₩39,220 | ₩38,771 | ₩38,811 | -0.89% | 18.3만 |
|---|
| 2026.05.13 | ₩39,200 | ₩39,200 | ₩38,865 | ₩39,053 | -0.38% | 24.3만 |
|---|
| 2026.05.12 | ₩39,388 | ₩39,442 | ₩39,080 | ₩39,388 | 0.00% | 26.1만 |
|---|
| 2026.05.11 | ₩39,442 | ₩39,616 | ₩39,247 | ₩39,361 | -0.20% | 18.9만 |
|---|
| 2026.05.08 | ₩39,375 | ₩39,576 | ₩39,341 | ₩39,361 | -0.03% | 14.7만 |
|---|
| 2026.05.07 | ₩39,402 | ₩39,522 | ₩39,080 | ₩39,281 | -0.31% | 20.4만 |
|---|
| 2026.05.06 | ₩39,227 | ₩39,636 | ₩39,227 | ₩39,522 | +0.75% | 29.3만 |
|---|
| 2026.05.05 | ₩38,919 | ₩39,053 | ₩38,684 | ₩38,959 | +0.10% | 24.4만 |
|---|
| 2026.05.04 | ₩38,919 | ₩39,187 | ₩38,684 | ₩38,838 | -0.21% | 24.1만 |
|---|
| 2026.05.01 | ₩39,267 | ₩39,294 | ₩39,019 | ₩39,093 | -0.44% | 16.3만 |
|---|
| 2026.04.30 | ₩38,530 | ₩39,227 | ₩38,530 | ₩39,174 | +1.67% | 38.4만 |
|---|
| 2026.04.29 | ₩38,744 | ₩38,959 | ₩38,463 | ₩38,610 | -0.35% | 29.8만 |
|---|
| 2026.04.28 | ₩38,785 | ₩38,946 | ₩38,463 | ₩38,919 | +0.35% | 26.8만 |
|---|
| 2026.04.27 | ₩38,704 | ₩38,919 | ₩38,530 | ₩38,530 | -0.45% | 39.3만 |
|---|
| 2026.04.24 | ₩38,825 | ₩39,039 | ₩38,744 | ₩38,751 | -0.19% | 26.3만 |
|---|
| 2026.04.23 | ₩38,570 | ₩38,872 | ₩38,476 | ₩38,838 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩38,932 | ₩39,066 | ₩38,288 | ₩38,476 | -1.17% | 32.3만 |
|---|
| 2026.04.21 | ₩39,428 | ₩39,495 | ₩38,758 | ₩38,771 | -1.67% | 35.9만 |
|---|
| 2026.04.20 | ₩39,254 | ₩39,495 | ₩39,227 | ₩39,495 | +0.61% | 27.8만 |
|---|
| 2026.04.17 | ₩38,838 | ₩39,402 | ₩38,838 | ₩39,361 | +1.35% | 28만 |
|---|
| 2026.04.16 | ₩38,476 | ₩38,758 | ₩38,476 | ₩38,718 | +0.63% | 23.7만 |
|---|
| 2026.04.15 | ₩38,288 | ₩38,396 | ₩38,141 | ₩38,396 | +0.28% | 23.6만 |
|---|
| 2026.04.14 | ₩37,926 | ₩38,382 | ₩37,886 | ₩38,342 | +1.10% | 38.4만 |
|---|
| 2026.04.13 | ₩37,712 | ₩38,007 | ₩37,591 | ₩38,007 | +0.78% | 38.2만 |
|---|
| 2026.04.10 | ₩37,806 | ₩37,980 | ₩37,698 | ₩37,859 | +0.14% | 22만 |
|---|
| 2026.04.09 | ₩37,363 | ₩38,074 | ₩37,363 | ₩37,765 | +1.08% | 31만 |
|---|
| 2026.04.08 | ₩37,376 | ₩37,537 | ₩37,296 | ₩37,497 | +0.32% | 26.8만 |
|---|
| 2026.04.07 | ₩36,652 | ₩36,934 | ₩36,532 | ₩36,827 | +0.48% | 33.4만 |
|---|
| 2026.04.06 | ₩36,625 | ₩36,880 | ₩36,612 | ₩36,773 | +0.40% | 20.5만 |
|---|
| 2026.04.02 | ₩36,156 | ₩36,766 | ₩35,995 | ₩36,733 | +1.59% | 29.1만 |
|---|
| 2026.04.01 | ₩36,129 | ₩36,357 | ₩36,076 | ₩36,210 | +0.22% | 59.3만 |
|---|
| 2026.03.31 | ₩36,009 | ₩36,397 | ₩35,700 | ₩36,089 | +0.22% | 50.1만 |
|---|
| 2026.03.30 | ₩35,807 | ₩36,035 | ₩35,445 | ₩35,579 | -0.64% | 31만 |
|---|
| 2026.03.27 | ₩35,646 | ₩35,821 | ₩35,365 | ₩35,432 | -0.60% | 48.4만 |
|---|
| 2026.03.26 | ₩35,673 | ₩36,029 | ₩35,553 | ₩35,727 | +0.15% | 26.7만 |
|---|
| 2026.03.25 | ₩35,968 | ₩36,022 | ₩35,579 | ₩35,767 | -0.56% | 14.3만 |
|---|
| 2026.03.24 | ₩35,821 | ₩36,129 | ₩35,713 | ₩35,794 | -0.07% | 38.6만 |
|---|
| 2026.03.23 | ₩36,317 | ₩36,505 | ₩36,022 | ₩36,022 | -0.81% | 31.2만 |
|---|
| 2026.03.20 | ₩36,947 | ₩36,947 | ₩35,589 | ₩35,754 | -3.23% | 32만 |
|---|
| 2026.03.19 | ₩37,283 | ₩37,423 | ₩37,048 | ₩37,269 | -0.04% | 20.5만 |
|---|
| 2026.03.18 | ₩37,765 | ₩37,819 | ₩37,363 | ₩37,363 | -1.07% | 12.2만 |
|---|
| 2026.03.17 | ₩38,060 | ₩38,228 | ₩37,933 | ₩37,940 | -0.32% | 18.2만 |
|---|
| 2026.03.16 | ₩37,792 | ₩38,047 | ₩37,752 | ₩37,792 | 0.00% | 11.7만 |
|---|
| 2026.03.13 | ₩37,698 | ₩37,859 | ₩37,444 | ₩37,484 | -0.57% | 17.2만 |
|---|
| 2026.03.12 | ₩37,430 | ₩37,709 | ₩37,309 | ₩37,444 | +0.04% | 13.8만 |
|---|
| 2026.03.11 | ₩37,926 | ₩37,926 | ₩37,591 | ₩37,698 | -0.60% | 15.9만 |
|---|
| 2026.03.10 | ₩38,060 | ₩38,436 | ₩37,873 | ₩38,114 | +0.14% | 148.4만 |
|---|
| 2026.03.09 | ₩37,712 | ₩38,275 | ₩37,269 | ₩38,181 | +1.24% | 20.6만 |
|---|
| 2026.03.06 | ₩38,181 | ₩38,195 | ₩37,920 | ₩38,087 | -0.25% | 22.3만 |
|---|
| 2026.03.05 | ₩38,583 | ₩38,583 | ₩38,228 | ₩38,557 | -0.07% | 22.5만 |
|---|
| 2026.03.04 | ₩38,744 | ₩38,919 | ₩38,476 | ₩38,905 | +0.42% | 19.8만 |
|---|
| 2026.03.03 | ₩38,543 | ₩38,966 | ₩38,127 | ₩38,838 | +0.77% | 52만 |
|---|
| 2026.03.02 | ₩38,691 | ₩39,153 | ₩38,570 | ₩39,053 | +0.94% | 26.7만 |
|---|
| 2026.02.27 | ₩38,798 | ₩39,174 | ₩38,744 | ₩38,972 | +0.45% | 19.1만 |
|---|
| 2026.02.26 | ₩38,758 | ₩38,946 | ₩38,711 | ₩38,878 | +0.31% | 18.5만 |
|---|
| 2026.02.25 | ₩38,758 | ₩38,785 | ₩38,449 | ₩38,610 | -0.38% | 14.3만 |
|---|
| 2026.02.24 | ₩38,597 | ₩38,785 | ₩38,490 | ₩38,744 | +0.38% | 13.9만 |
|---|
| 2026.02.23 | ₩38,610 | ₩38,972 | ₩38,510 | ₩38,651 | +0.10% | 19.7만 |
|---|
| 2026.02.20 | ₩38,449 | ₩38,657 | ₩38,355 | ₩38,637 | +0.49% | 19.6만 |
|---|
| 2026.02.19 | ₩38,382 | ₩38,610 | ₩38,215 | ₩38,396 | +0.03% | 14.8만 |
|---|
| 2026.02.18 | ₩38,785 | ₩38,798 | ₩38,362 | ₩38,449 | -0.86% | 24.1만 |
|---|
| 2026.02.17 | ₩38,677 | ₩38,912 | ₩38,449 | ₩38,905 | +0.59% | 23만 |
|---|
| 2026.02.13 | ₩38,007 | ₩38,651 | ₩38,000 | ₩38,530 | +1.38% | 39.1만 |
|---|
| 2026.02.12 | ₩38,476 | ₩38,704 | ₩37,886 | ₩37,967 | -1.32% | 32.6만 |
|---|
| 2026.02.11 | ₩38,315 | ₩38,369 | ₩37,987 | ₩38,060 | -0.67% | 21.1만 |
|---|
| 2026.02.10 | ₩37,792 | ₩38,342 | ₩37,792 | ₩38,208 | +1.10% | 21.2만 |
|---|
| 2026.02.09 | ₩37,564 | ₩37,760 | ₩37,323 | ₩37,725 | +0.43% | 17.4만 |
|---|
| 2026.02.06 | ₩37,269 | ₩37,638 | ₩37,216 | ₩37,578 | +0.83% | 26.3만 |
|---|
| 2026.02.05 | ₩36,961 | ₩37,216 | ₩36,780 | ₩37,028 | +0.18% | 25.1만 |
|---|
| 2026.02.04 | ₩36,760 | ₩37,229 | ₩36,639 | ₩37,081 | +0.88% | 40.5만 |
|---|
| 2026.02.03 | ₩36,625 | ₩36,746 | ₩36,317 | ₩36,558 | -0.18% | 183.6만 |
|---|
| 2026.02.02 | ₩37,014 | ₩37,148 | ₩36,599 | ₩36,599 | -1.12% | 27.6만 |
|---|
| 2026.01.30 | ₩36,894 | ₩37,014 | ₩36,545 | ₩37,001 | +0.29% | 22.5만 |
|---|
| 2026.01.29 | ₩36,639 | ₩37,008 | ₩36,451 | ₩36,961 | +0.88% | 32.8만 |
|---|
| 2026.01.28 | ₩36,827 | ₩36,947 | ₩36,371 | ₩36,451 | -1.02% | 27.6만 |
|---|
| 2026.01.27 | ₩36,880 | ₩36,914 | ₩36,719 | ₩36,853 | -0.07% | 31.7만 |
|---|
| 2026.01.26 | ₩37,028 | ₩37,122 | ₩36,813 | ₩36,853 | -0.47% | 22.1만 |
|---|
| 2026.01.23 | ₩36,827 | ₩36,941 | ₩36,639 | ₩36,907 | +0.22% | 36.3만 |
|---|
| 2026.01.22 | ₩37,229 | ₩37,336 | ₩36,827 | ₩36,853 | -1.01% | 46.8만 |
|---|
| 2026.01.21 | ₩37,296 | ₩37,385 | ₩36,927 | ₩37,229 | -0.18% | 30.2만 |
|---|
| 2026.01.20 | ₩37,470 | ₩37,551 | ₩37,041 | ₩37,081 | -1.04% | 49.9만 |
|---|
| 2026.01.16 | ₩37,189 | ₩37,839 | ₩37,175 | ₩37,765 | +1.55% | 42.7만 |
|---|
| 2026.01.15 | ₩37,189 | ₩37,444 | ₩37,095 | ₩37,296 | +0.29% | 869.1만 |
|---|
| 2026.01.14 | ₩36,692 | ₩37,055 | ₩36,692 | ₩37,055 | +0.99% | 19.4만 |
|---|
| 2026.01.13 | ₩36,532 | ₩36,733 | ₩36,196 | ₩36,719 | +0.51% | 22.8만 |
|---|
| 2026.01.12 | ₩36,478 | ₩36,652 | ₩36,418 | ₩36,532 | +0.15% | 26.3만 |
|---|
| 2026.01.09 | ₩36,411 | ₩36,666 | ₩36,411 | ₩36,478 | +0.18% | 17.4만 |
|---|
| 2026.01.08 | ₩35,888 | ₩36,518 | ₩35,888 | ₩36,384 | +1.38% | 13.6만 |
|---|
| 2026.01.07 | ₩36,599 | ₩36,639 | ₩36,055 | ₩36,062 | -1.47% | 24.1만 |
|---|
| 2026.01.06 | ₩36,049 | ₩36,511 | ₩36,009 | ₩36,411 | +1.00% | 39.7만 |
|---|
| 2026.01.05 | ₩35,995 | ₩36,292 | ₩35,834 | ₩36,143 | +0.41% | 35.5만 |
|---|
| 2026.01.02 | ₩36,076 | ₩36,210 | ₩35,821 | ₩36,062 | -0.04% | 27.8만 |
|---|
| 2025.12.31 | ₩36,384 | ₩36,384 | ₩36,055 | ₩36,062 | -0.88% | 25.7만 |
|---|
| 2025.12.30 | ₩36,357 | ₩36,384 | ₩36,250 | ₩36,357 | 0.00% | 24.7만 |
|---|
| 2025.12.29 | ₩36,330 | ₩36,384 | ₩36,188 | ₩36,304 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩36,156 | ₩36,230 | ₩36,054 | ₩36,223 | +0.19% | 18.4만 |
|---|
| 2025.12.24 | ₩35,982 | ₩36,237 | ₩35,941 | ₩36,196 | +0.60% | 11.4만 |
|---|
| 2025.12.23 | ₩35,982 | ₩35,982 | ₩35,807 | ₩35,928 | -0.15% | 30만 |
|---|
| 2025.12.22 | ₩35,754 | ₩36,022 | ₩35,667 | ₩35,968 | +0.60% | 65.6만 |
|---|
| 2025.12.19 | ₩35,821 | ₩36,015 | ₩35,781 | ₩35,794 | -0.07% | 42.7만 |
|---|
| 2025.12.18 | ₩36,612 | ₩36,619 | ₩36,176 | ₩36,210 | -1.10% | 26.1만 |
|---|
| 2025.12.17 | ₩36,277 | ₩36,532 | ₩36,277 | ₩36,397 | +0.33% | 18.9만 |
|---|
| 2025.12.16 | ₩36,532 | ₩36,589 | ₩36,210 | ₩36,277 | -0.70% | 20.6만 |
|---|
| 2025.12.15 | ₩36,599 | ₩36,599 | ₩36,283 | ₩36,532 | -0.18% | 30.5만 |
|---|
| 2025.12.12 | ₩36,585 | ₩36,726 | ₩36,344 | ₩36,411 | -0.48% | 32.8만 |
|---|
| 2025.12.11 | ₩36,397 | ₩36,612 | ₩36,351 | ₩36,465 | +0.18% | 28.7만 |
|---|
| 2025.12.10 | ₩36,277 | ₩36,558 | ₩36,250 | ₩36,304 | +0.07% | 30.7만 |
|---|
| 2025.12.09 | ₩36,384 | ₩36,599 | ₩36,156 | ₩36,169 | -0.59% | 44.4만 |
|---|
| 2025.12.08 | ₩36,599 | ₩36,599 | ₩36,283 | ₩36,290 | -0.84% | 45.3만 |
|---|
| 2025.12.05 | ₩36,612 | ₩36,773 | ₩36,538 | ₩36,558 | -0.15% | 46.9만 |
|---|
| 2025.12.04 | ₩36,625 | ₩36,867 | ₩36,596 | ₩36,625 | 0.00% | 50.8만 |
|---|
| 2025.12.03 | ₩36,625 | ₩36,813 | ₩36,552 | ₩36,719 | +0.26% | 39.6만 |
|---|
| 2025.12.02 | ₩36,880 | ₩36,900 | ₩36,518 | ₩36,639 | -0.65% | 52.5만 |
|---|
| 2025.12.01 | ₩36,853 | ₩36,967 | ₩36,733 | ₩36,760 | -0.25% | 30.5만 |
|---|
| 2025.11.28 | ₩37,041 | ₩37,289 | ₩37,028 | ₩37,189 | +0.40% | 15.1만 |
|---|
| 2025.11.26 | ₩36,853 | ₩37,269 | ₩36,853 | ₩37,055 | +0.55% | 34.4만 |
|---|
| 2025.11.25 | ₩36,639 | ₩37,063 | ₩36,639 | ₩36,907 | +0.73% | 18.9만 |
|---|
| 2025.11.24 | ₩36,545 | ₩36,612 | ₩36,277 | ₩36,572 | +0.07% | 12.3만 |
|---|
| 2025.11.21 | ₩36,049 | ₩36,599 | ₩36,035 | ₩36,478 | +1.19% | 38만 |
|---|
| 2025.11.20 | ₩36,304 | ₩36,438 | ₩35,880 | ₩35,901 | -1.11% | 21.3만 |
|---|
| 2025.11.19 | ₩36,317 | ₩36,351 | ₩35,928 | ₩36,022 | -0.81% | 22.2만 |
|---|
| 2025.11.18 | ₩36,156 | ₩36,424 | ₩36,062 | ₩36,304 | +0.41% | 20.2만 |
|---|
| 2025.11.17 | ₩36,599 | ₩36,599 | ₩36,081 | ₩36,183 | -1.14% | 31.8만 |
|---|
| 2025.11.14 | ₩36,532 | ₩36,545 | ₩36,297 | ₩36,505 | -0.07% | 24.8만 |
|---|
| 2025.11.13 | ₩36,639 | ₩36,813 | ₩36,357 | ₩36,411 | -0.62% | 24.9만 |
|---|
| 2025.11.12 | ₩37,001 | ₩37,095 | ₩36,847 | ₩36,853 | -0.40% | 12.5만 |
|---|
| 2025.11.11 | ₩36,867 | ₩37,148 | ₩36,867 | ₩37,135 | +0.73% | 14.2만 |
|---|
| 2025.11.10 | ₩36,786 | ₩36,878 | ₩36,505 | ₩36,733 | -0.15% | 16.6만 |
|---|
| 2025.11.07 | ₩36,196 | ₩36,746 | ₩36,196 | ₩36,746 | +1.52% | 15만 |
|---|
| 2025.11.06 | ₩36,277 | ₩36,450 | ₩36,143 | ₩36,143 | -0.37% | 25.2만 |
|---|
| 2025.11.05 | ₩36,424 | ₩36,451 | ₩36,143 | ₩36,344 | -0.22% | 34.7만 |
|---|
| 2025.11.04 | ₩36,250 | ₩36,357 | ₩36,136 | ₩36,304 | +0.15% | 45.1만 |
|---|
| 2025.11.03 | ₩36,022 | ₩36,277 | ₩35,767 | ₩36,263 | +0.67% | 24.7만 |
|---|
| 2025.10.31 | ₩36,022 | ₩36,431 | ₩35,915 | ₩36,317 | +0.82% | 30.3만 |
|---|
| 2025.10.30 | ₩36,035 | ₩36,458 | ₩36,035 | ₩36,210 | +0.48% | 28.3만 |
|---|
| 2025.10.29 | ₩36,813 | ₩36,813 | ₩35,948 | ₩36,049 | -2.08% | 25.6만 |
|---|
| 2025.10.28 | ₩37,645 | ₩37,645 | ₩36,993 | ₩37,001 | -1.71% | 31.5만 |
|---|
| 2025.10.27 | ₩37,765 | ₩37,765 | ₩37,537 | ₩37,752 | -0.04% | 17.2만 |
|---|
| 2025.10.24 | ₩37,806 | ₩37,853 | ₩37,671 | ₩37,685 | -0.32% | 14.4만 |
|---|
| 2025.10.23 | ₩37,618 | ₩37,712 | ₩37,256 | ₩37,544 | -0.20% | 17.1만 |
|---|
| 2025.10.22 | ₩37,551 | ₩37,645 | ₩37,390 | ₩37,564 | +0.04% | 16.5만 |
|---|
| 2025.10.21 | ₩37,497 | ₩37,671 | ₩37,376 | ₩37,417 | -0.21% | 17.1만 |
|---|
| 2025.10.20 | ₩37,336 | ₩37,537 | ₩37,261 | ₩37,524 | +0.50% | 17.6만 |
|---|
| 2025.10.17 | ₩36,880 | ₩37,202 | ₩36,800 | ₩37,162 | +0.76% | 9.7만 |
|---|
| 2025.10.16 | ₩37,135 | ₩37,256 | ₩36,853 | ₩36,920 | -0.58% | 9.5만 |
|---|
| 2025.10.15 | ₩36,666 | ₩37,162 | ₩36,666 | ₩37,068 | +1.10% | 14.2만 |
|---|
| 2025.10.14 | ₩36,049 | ₩36,572 | ₩36,049 | ₩36,505 | +1.26% | 21.9만 |
|---|
| 2025.10.13 | ₩35,982 | ₩36,196 | ₩35,909 | ₩36,143 | +0.45% | 18.1만 |
|---|
| 2025.10.10 | ₩36,424 | ₩36,532 | ₩35,928 | ₩35,968 | -1.25% | 22.6만 |
|---|