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 | ₩36,629 | ₩36,924 | ₩36,521 | ₩36,857 | +0.62% | 39.3만 |
| 2026.10.08 | ₩35,998 | ₩36,401 | ₩35,837 | ₩36,360 | +1.01% | 34.6만 |
| 2026.10.07 | ₩36,588 | ₩36,588 | ₩36,059 | ₩36,079 | -1.39% | 28.4만 |
| 2026.10.06 | ₩36,307 | ₩36,749 | ₩36,307 | ₩36,575 | +0.74% | 36.5만 |
| 2026.10.05 | ₩36,347 | ₩36,461 | ₩36,065 | ₩36,253 | -0.26% | 49만 |
| 2026.10.02 | ₩36,508 | ₩36,790 | ₩36,354 | ₩36,401 | -0.29% | 39.5만 |
| 2026.10.01 | ₩36,334 | ₩36,340 | ₩35,998 | ₩36,253 | -0.22% | 54.2만 |
| 2026.09.30 | ₩36,964 | ₩36,964 | ₩36,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,454 |
| -1.38% |
| 56.3만 |
| 2026.09.29 | ₩36,709 | ₩37,004 | ₩36,622 | ₩36,816 | +0.29% | 173만 |
|---|
| 2026.09.28 | ₩37,058 | ₩37,145 | ₩36,723 | ₩36,857 | -0.54% | 64.7만 |
|---|
| 2026.09.25 | ₩37,165 | ₩37,165 | ₩36,803 | ₩37,018 | -0.40% | 47.9만 |
|---|
| 2026.09.24 | ₩37,273 | ₩37,380 | ₩37,058 | ₩37,078 | -0.52% | 62.8만 |
|---|
| 2026.09.23 | ₩37,487 | ₩37,648 | ₩37,152 | ₩37,219 | -0.72% | 34.6만 |
|---|
| 2026.09.22 | ₩37,889 | ₩37,889 | ₩37,702 | ₩37,742 | -0.39% | 22.8만 |
|---|
| 2026.09.21 | ₩37,621 | ₩37,889 | ₩37,615 | ₩37,836 | +0.57% | 32만 |
|---|
| 2026.09.18 | ₩37,608 | ₩37,688 | ₩37,460 | ₩37,460 | -0.39% | 24.7만 |
|---|
| 2026.09.17 | ₩38,252 | ₩38,305 | ₩38,084 | ₩38,131 | -0.32% | 18만 |
|---|
| 2026.09.16 | ₩38,319 | ₩38,654 | ₩37,816 | ₩38,010 | -0.81% | 24.8만 |
|---|
| 2026.09.15 | ₩38,359 | ₩38,379 | ₩38,064 | ₩38,278 | -0.21% | 20.4만 |
|---|
| 2026.09.14 | ₩38,547 | ₩38,775 | ₩38,238 | ₩38,372 | -0.45% | 28.4만 |
|---|
| 2026.09.11 | ₩38,587 | ₩38,694 | ₩38,413 | ₩38,587 | 0.00% | 23.7만 |
|---|
| 2026.09.10 | ₩38,708 | ₩38,775 | ₩38,211 | ₩38,278 | -1.11% | 29.6만 |
|---|
| 2026.09.09 | ₩38,895 | ₩39,003 | ₩38,553 | ₩38,614 | -0.72% | 17만 |
|---|
| 2026.09.08 | ₩38,869 | ₩39,298 | ₩38,855 | ₩39,016 | +0.38% | 27.4만 |
|---|
| 2026.09.04 | ₩39,150 | ₩39,385 | ₩39,063 | ₩39,083 | -0.17% | 20.7만 |
|---|
| 2026.09.03 | ₩39,244 | ₩39,358 | ₩39,070 | ₩39,325 | +0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩39,177 | ₩39,177 | ₩38,842 | ₩38,976 | -0.51% | 19.3만 |
|---|
| 2026.09.01 | ₩39,217 | ₩39,459 | ₩39,070 | ₩39,204 | -0.03% | 28.2만 |
|---|
| 2026.08.31 | ₩39,499 | ₩39,499 | ₩39,070 | ₩39,244 | -0.65% | 19.6만 |
|---|
| 2026.08.28 | ₩39,928 | ₩39,928 | ₩39,553 | ₩39,606 | -0.81% | 25.8만 |
|---|
| 2026.08.27 | ₩39,928 | ₩40,062 | ₩39,747 | ₩39,754 | -0.44% | 32.2만 |
|---|
| 2026.08.26 | ₩40,411 | ₩40,471 | ₩40,123 | ₩40,149 | -0.65% | 19.2만 |
|---|
| 2026.08.25 | ₩40,357 | ₩40,478 | ₩40,203 | ₩40,411 | +0.13% | 26.4만 |
|---|
| 2026.08.24 | ₩40,196 | ₩40,451 | ₩40,069 | ₩40,344 | +0.37% | 26.6만 |
|---|
| 2026.08.21 | ₩40,277 | ₩40,277 | ₩39,975 | ₩40,102 | -0.43% | 178.1만 |
|---|
| 2026.08.20 | ₩40,089 | ₩40,357 | ₩40,022 | ₩40,156 | +0.17% | 20.9만 |
|---|
| 2026.08.19 | ₩39,982 | ₩40,190 | ₩39,861 | ₩40,170 | +0.47% | 19.1만 |
|---|
| 2026.08.18 | ₩40,102 | ₩40,156 | ₩39,734 | ₩39,754 | -0.87% | 35.3만 |
|---|
| 2026.08.17 | ₩40,116 | ₩40,116 | ₩39,787 | ₩39,901 | -0.53% | 24.9만 |
|---|
| 2026.08.14 | ₩40,196 | ₩40,310 | ₩40,102 | ₩40,250 | +0.13% | 66.8만 |
|---|
| 2026.08.13 | ₩39,781 | ₩40,216 | ₩39,781 | ₩40,143 | +0.91% | 21만 |
|---|
| 2026.08.12 | ₩39,432 | ₩39,667 | ₩39,325 | ₩39,620 | +0.48% | 30만 |
|---|
| 2026.08.11 | ₩39,459 | ₩39,526 | ₩39,244 | ₩39,284 | -0.44% | 36.9만 |
|---|
| 2026.08.10 | ₩39,915 | ₩39,915 | ₩39,398 | ₩39,539 | -0.94% | 23.2만 |
|---|
| 2026.08.07 | ₩39,995 | ₩40,310 | ₩39,895 | ₩40,116 | +0.30% | 23.7만 |
|---|
| 2026.08.06 | ₩40,505 | ₩40,505 | ₩39,848 | ₩39,968 | -1.32% | 29.8만 |
|---|
| 2026.08.05 | ₩40,398 | ₩40,398 | ₩39,975 | ₩40,317 | -0.20% | 28.2만 |
|---|
| 2026.08.04 | ₩40,102 | ₩40,391 | ₩39,727 | ₩40,330 | +0.57% | 23.7만 |
|---|
| 2026.08.03 | ₩40,357 | ₩40,612 | ₩40,216 | ₩40,357 | 0.00% | 25.3만 |
|---|
| 2026.07.31 | ₩40,558 | ₩40,558 | ₩40,129 | ₩40,304 | -0.63% | 14.5만 |
|---|
| 2026.07.30 | ₩41,055 | ₩41,055 | ₩40,170 | ₩40,558 | -1.21% | 22.4만 |
|---|
| 2026.07.29 | ₩41,175 | ₩41,296 | ₩40,880 | ₩41,048 | -0.31% | 18.2만 |
|---|
| 2026.07.28 | ₩41,296 | ₩41,471 | ₩41,129 | ₩41,129 | -0.41% | 26.8만 |
|---|
| 2026.07.27 | ₩40,988 | ₩41,196 | ₩40,872 | ₩40,947 | -0.10% | 16.3만 |
|---|
| 2026.07.24 | ₩40,518 | ₩41,182 | ₩40,518 | ₩41,028 | +1.26% | 30.1만 |
|---|
| 2026.07.23 | ₩40,183 | ₩40,485 | ₩40,089 | ₩40,196 | +0.03% | 15만 |
|---|
| 2026.07.22 | ₩40,639 | ₩40,639 | ₩40,270 | ₩40,357 | -0.69% | 11.8만 |
|---|
| 2026.07.21 | ₩40,545 | ₩40,666 | ₩40,404 | ₩40,558 | +0.03% | 14.9만 |
|---|
| 2026.07.20 | ₩40,652 | ₩40,827 | ₩40,388 | ₩40,532 | -0.30% | 55.6만 |
|---|
| 2026.07.17 | ₩40,854 | ₩41,202 | ₩40,565 | ₩40,786 | -0.16% | 16.3만 |
|---|
| 2026.07.16 | ₩40,022 | ₩40,800 | ₩40,022 | ₩40,786 | +1.91% | 15만 |
|---|
| 2026.07.15 | ₩39,888 | ₩40,317 | ₩39,734 | ₩39,874 | -0.03% | 27.1만 |
|---|
| 2026.07.14 | ₩39,901 | ₩39,995 | ₩39,687 | ₩39,754 | -0.37% | 21.5만 |
|---|
| 2026.07.13 | ₩39,727 | ₩40,076 | ₩39,714 | ₩39,848 | +0.30% | 31.6만 |
|---|
| 2026.07.10 | ₩39,794 | ₩39,794 | ₩39,351 | ₩39,633 | -0.40% | 19.4만 |
|---|
| 2026.07.09 | ₩39,539 | ₩39,767 | ₩39,445 | ₩39,553 | +0.03% | 16.6만 |
|---|
| 2026.07.08 | ₩40,009 | ₩40,009 | ₩39,432 | ₩39,445 | -1.41% | 26.5만 |
|---|
| 2026.07.07 | ₩39,888 | ₩40,377 | ₩39,888 | ₩40,143 | +0.64% | 52.7만 |
|---|
| 2026.07.06 | ₩40,022 | ₩40,022 | ₩39,566 | ₩39,687 | -0.84% | 30.5만 |
|---|
| 2026.07.02 | ₩39,660 | ₩39,975 | ₩39,626 | ₩39,955 | +0.74% | 21.5만 |
|---|
| 2026.07.01 | ₩39,311 | ₩39,754 | ₩39,311 | ₩39,486 | +0.44% | 21.5만 |
|---|
| 2026.06.30 | ₩39,566 | ₩39,646 | ₩39,284 | ₩39,298 | -0.68% | 21.5만 |
|---|
| 2026.06.29 | ₩40,089 | ₩40,123 | ₩39,646 | ₩40,009 | -0.20% | 35.1만 |
|---|
| 2026.06.26 | ₩39,834 | ₩40,230 | ₩39,781 | ₩40,196 | +0.91% | 23.9만 |
|---|
| 2026.06.25 | ₩39,660 | ₩39,727 | ₩39,197 | ₩39,606 | -0.14% | 28.4만 |
|---|
| 2026.06.24 | ₩39,633 | ₩39,720 | ₩39,311 | ₩39,526 | -0.27% | 22.9만 |
|---|
| 2026.06.23 | ₩39,043 | ₩39,566 | ₩39,043 | ₩39,486 | +1.13% | 19.4만 |
|---|
| 2026.06.22 | ₩38,748 | ₩39,150 | ₩38,573 | ₩38,949 | +0.52% | 35.6만 |
|---|
| 2026.06.18 | ₩38,922 | ₩38,922 | ₩38,533 | ₩38,580 | -0.88% | 19.5만 |
|---|
| 2026.06.17 | ₩39,821 | ₩39,921 | ₩38,855 | ₩38,962 | -2.16% | 40만 |
|---|
| 2026.06.16 | ₩40,076 | ₩40,237 | ₩39,841 | ₩39,928 | -0.37% | 16.8만 |
|---|
| 2026.06.15 | ₩40,196 | ₩40,411 | ₩39,767 | ₩39,868 | -0.82% | 36.6만 |
|---|
| 2026.06.12 | ₩39,874 | ₩40,290 | ₩39,874 | ₩40,170 | +0.74% | 20.9만 |
|---|
| 2026.06.11 | ₩39,901 | ₩40,062 | ₩39,626 | ₩39,767 | -0.34% | 25.6만 |
|---|
| 2026.06.10 | ₩39,955 | ₩40,109 | ₩39,807 | ₩39,834 | -0.30% | 24.5만 |
|---|
| 2026.06.09 | ₩39,150 | ₩39,982 | ₩39,150 | ₩39,834 | +1.75% | 24.7만 |
|---|
| 2026.06.08 | ₩39,459 | ₩39,578 | ₩38,869 | ₩38,936 | -1.33% | 21.2만 |
|---|
| 2026.06.05 | ₩39,030 | ₩39,720 | ₩39,030 | ₩39,445 | +1.07% | 18.8만 |
|---|
| 2026.06.04 | ₩38,882 | ₩39,164 | ₩38,721 | ₩39,137 | +0.66% | 31.3만 |
|---|
| 2026.06.03 | ₩38,399 | ₩38,828 | ₩38,399 | ₩38,453 | +0.14% | 27.8만 |
|---|
| 2026.06.02 | ₩38,345 | ₩38,560 | ₩38,198 | ₩38,506 | +0.42% | 26만 |
|---|
| 2026.06.01 | ₩38,721 | ₩38,801 | ₩38,332 | ₩38,345 | -0.97% | 36.3만 |
|---|
| 2026.05.29 | ₩39,217 | ₩39,258 | ₩38,855 | ₩38,989 | -0.58% | 21.3만 |
|---|
| 2026.05.28 | ₩39,378 | ₩39,613 | ₩39,204 | ₩39,351 | -0.07% | 27.4만 |
|---|
| 2026.05.27 | ₩39,512 | ₩39,794 | ₩39,486 | ₩39,512 | 0.00% | 27.6만 |
|---|
| 2026.05.26 | ₩39,553 | ₩39,714 | ₩39,445 | ₩39,606 | +0.14% | 26.7만 |
|---|
| 2026.05.22 | ₩39,459 | ₩39,579 | ₩39,157 | ₩39,432 | -0.07% | 14.4만 |
|---|
| 2026.05.21 | ₩39,137 | ₩39,392 | ₩38,882 | ₩39,378 | +0.62% | 9.2만 |
|---|
| 2026.05.20 | ₩38,815 | ₩39,298 | ₩38,775 | ₩39,298 | +1.24% | 20.7만 |
|---|
| 2026.05.19 | ₩38,667 | ₩38,898 | ₩38,486 | ₩38,815 | +0.38% | 14.6만 |
|---|
| 2026.05.18 | ₩38,292 | ₩38,748 | ₩38,292 | ₩38,694 | +1.05% | 32.7만 |
|---|
| 2026.05.15 | ₩38,681 | ₩38,681 | ₩38,185 | ₩38,225 | -1.18% | 26.3만 |
|---|
| 2026.05.14 | ₩39,164 | ₩39,224 | ₩38,775 | ₩38,815 | -0.89% | 18.3만 |
|---|
| 2026.05.13 | ₩39,204 | ₩39,204 | ₩38,869 | ₩39,056 | -0.38% | 24.3만 |
|---|
| 2026.05.12 | ₩39,392 | ₩39,445 | ₩39,083 | ₩39,392 | 0.00% | 26.1만 |
|---|
| 2026.05.11 | ₩39,445 | ₩39,620 | ₩39,251 | ₩39,365 | -0.20% | 18.9만 |
|---|
| 2026.05.08 | ₩39,378 | ₩39,579 | ₩39,345 | ₩39,365 | -0.03% | 14.7만 |
|---|
| 2026.05.07 | ₩39,405 | ₩39,526 | ₩39,083 | ₩39,284 | -0.31% | 20.4만 |
|---|
| 2026.05.06 | ₩39,231 | ₩39,640 | ₩39,231 | ₩39,526 | +0.75% | 29.3만 |
|---|
| 2026.05.05 | ₩38,922 | ₩39,056 | ₩38,687 | ₩38,962 | +0.10% | 24.4만 |
|---|
| 2026.05.04 | ₩38,922 | ₩39,190 | ₩38,687 | ₩38,842 | -0.21% | 24.1만 |
|---|
| 2026.05.01 | ₩39,271 | ₩39,298 | ₩39,023 | ₩39,097 | -0.44% | 16.3만 |
|---|
| 2026.04.30 | ₩38,533 | ₩39,231 | ₩38,533 | ₩39,177 | +1.67% | 38.4만 |
|---|
| 2026.04.29 | ₩38,748 | ₩38,962 | ₩38,466 | ₩38,614 | -0.35% | 29.8만 |
|---|
| 2026.04.28 | ₩38,788 | ₩38,949 | ₩38,466 | ₩38,922 | +0.35% | 26.8만 |
|---|
| 2026.04.27 | ₩38,708 | ₩38,922 | ₩38,533 | ₩38,533 | -0.45% | 39.3만 |
|---|
| 2026.04.24 | ₩38,828 | ₩39,043 | ₩38,748 | ₩38,755 | -0.19% | 26.3만 |
|---|
| 2026.04.23 | ₩38,573 | ₩38,875 | ₩38,480 | ₩38,842 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩38,936 | ₩39,070 | ₩38,292 | ₩38,480 | -1.17% | 32.3만 |
|---|
| 2026.04.21 | ₩39,432 | ₩39,499 | ₩38,761 | ₩38,775 | -1.67% | 35.9만 |
|---|
| 2026.04.20 | ₩39,258 | ₩39,499 | ₩39,231 | ₩39,499 | +0.61% | 27.8만 |
|---|
| 2026.04.17 | ₩38,842 | ₩39,405 | ₩38,842 | ₩39,365 | +1.35% | 28만 |
|---|
| 2026.04.16 | ₩38,480 | ₩38,761 | ₩38,480 | ₩38,721 | +0.63% | 23.7만 |
|---|
| 2026.04.15 | ₩38,292 | ₩38,399 | ₩38,144 | ₩38,399 | +0.28% | 23.6만 |
|---|
| 2026.04.14 | ₩37,930 | ₩38,386 | ₩37,889 | ₩38,345 | +1.10% | 38.4만 |
|---|
| 2026.04.13 | ₩37,715 | ₩38,010 | ₩37,594 | ₩38,010 | +0.78% | 38.2만 |
|---|
| 2026.04.10 | ₩37,809 | ₩37,983 | ₩37,702 | ₩37,863 | +0.14% | 22만 |
|---|
| 2026.04.09 | ₩37,366 | ₩38,077 | ₩37,366 | ₩37,769 | +1.08% | 31만 |
|---|
| 2026.04.08 | ₩37,380 | ₩37,541 | ₩37,299 | ₩37,501 | +0.32% | 26.8만 |
|---|
| 2026.04.07 | ₩36,656 | ₩36,937 | ₩36,535 | ₩36,830 | +0.48% | 33.4만 |
|---|
| 2026.04.06 | ₩36,629 | ₩36,884 | ₩36,615 | ₩36,776 | +0.40% | 20.5만 |
|---|
| 2026.04.02 | ₩36,159 | ₩36,770 | ₩35,998 | ₩36,736 | +1.59% | 29.1만 |
|---|
| 2026.04.01 | ₩36,132 | ₩36,360 | ₩36,079 | ₩36,213 | +0.22% | 59.3만 |
|---|
| 2026.03.31 | ₩36,012 | ₩36,401 | ₩35,703 | ₩36,092 | +0.22% | 50.1만 |
|---|
| 2026.03.30 | ₩35,811 | ₩36,039 | ₩35,448 | ₩35,583 | -0.64% | 31만 |
|---|
| 2026.03.27 | ₩35,650 | ₩35,824 | ₩35,368 | ₩35,435 | -0.60% | 48.4만 |
|---|
| 2026.03.26 | ₩35,676 | ₩36,032 | ₩35,556 | ₩35,730 | +0.15% | 26.7만 |
|---|
| 2026.03.25 | ₩35,972 | ₩36,025 | ₩35,583 | ₩35,770 | -0.56% | 14.3만 |
|---|
| 2026.03.24 | ₩35,824 | ₩36,132 | ₩35,717 | ₩35,797 | -0.07% | 38.6만 |
|---|
| 2026.03.23 | ₩36,320 | ₩36,508 | ₩36,025 | ₩36,025 | -0.81% | 31.2만 |
|---|
| 2026.03.20 | ₩36,951 | ₩36,951 | ₩35,592 | ₩35,757 | -3.23% | 32만 |
|---|
| 2026.03.19 | ₩37,286 | ₩37,427 | ₩37,051 | ₩37,273 | -0.04% | 20.5만 |
|---|
| 2026.03.18 | ₩37,769 | ₩37,822 | ₩37,366 | ₩37,366 | -1.07% | 12.2만 |
|---|
| 2026.03.17 | ₩38,064 | ₩38,231 | ₩37,936 | ₩37,943 | -0.32% | 18.2만 |
|---|
| 2026.03.16 | ₩37,796 | ₩38,050 | ₩37,755 | ₩37,796 | 0.00% | 11.7만 |
|---|
| 2026.03.13 | ₩37,702 | ₩37,863 | ₩37,447 | ₩37,487 | -0.57% | 17.2만 |
|---|
| 2026.03.12 | ₩37,433 | ₩37,712 | ₩37,313 | ₩37,447 | +0.04% | 13.8만 |
|---|
| 2026.03.11 | ₩37,930 | ₩37,930 | ₩37,594 | ₩37,702 | -0.60% | 15.9만 |
|---|
| 2026.03.10 | ₩38,064 | ₩38,439 | ₩37,876 | ₩38,117 | +0.14% | 148.4만 |
|---|
| 2026.03.09 | ₩37,715 | ₩38,278 | ₩37,273 | ₩38,185 | +1.24% | 20.6만 |
|---|
| 2026.03.06 | ₩38,185 | ₩38,198 | ₩37,923 | ₩38,091 | -0.25% | 22.3만 |
|---|
| 2026.03.05 | ₩38,587 | ₩38,587 | ₩38,231 | ₩38,560 | -0.07% | 22.5만 |
|---|
| 2026.03.04 | ₩38,748 | ₩38,922 | ₩38,480 | ₩38,909 | +0.42% | 19.8만 |
|---|
| 2026.03.03 | ₩38,547 | ₩38,969 | ₩38,131 | ₩38,842 | +0.77% | 52만 |
|---|
| 2026.03.02 | ₩38,694 | ₩39,157 | ₩38,573 | ₩39,056 | +0.94% | 26.7만 |
|---|
| 2026.02.27 | ₩38,801 | ₩39,177 | ₩38,748 | ₩38,976 | +0.45% | 19.1만 |
|---|
| 2026.02.26 | ₩38,761 | ₩38,949 | ₩38,714 | ₩38,882 | +0.31% | 18.5만 |
|---|
| 2026.02.25 | ₩38,761 | ₩38,788 | ₩38,453 | ₩38,614 | -0.38% | 14.3만 |
|---|
| 2026.02.24 | ₩38,600 | ₩38,788 | ₩38,493 | ₩38,748 | +0.38% | 13.9만 |
|---|
| 2026.02.23 | ₩38,614 | ₩38,976 | ₩38,513 | ₩38,654 | +0.10% | 19.7만 |
|---|
| 2026.02.20 | ₩38,453 | ₩38,661 | ₩38,359 | ₩38,641 | +0.49% | 19.6만 |
|---|
| 2026.02.19 | ₩38,386 | ₩38,614 | ₩38,218 | ₩38,399 | +0.03% | 14.8만 |
|---|
| 2026.02.18 | ₩38,788 | ₩38,801 | ₩38,366 | ₩38,453 | -0.86% | 24.1만 |
|---|
| 2026.02.17 | ₩38,681 | ₩38,915 | ₩38,453 | ₩38,909 | +0.59% | 23만 |
|---|
| 2026.02.13 | ₩38,010 | ₩38,654 | ₩38,003 | ₩38,533 | +1.38% | 39.1만 |
|---|
| 2026.02.12 | ₩38,480 | ₩38,708 | ₩37,889 | ₩37,970 | -1.32% | 32.6만 |
|---|
| 2026.02.11 | ₩38,319 | ₩38,372 | ₩37,990 | ₩38,064 | -0.67% | 21.1만 |
|---|
| 2026.02.10 | ₩37,796 | ₩38,345 | ₩37,796 | ₩38,211 | +1.10% | 21.2만 |
|---|
| 2026.02.09 | ₩37,568 | ₩37,763 | ₩37,326 | ₩37,729 | +0.43% | 17.4만 |
|---|
| 2026.02.06 | ₩37,273 | ₩37,641 | ₩37,219 | ₩37,581 | +0.83% | 26.3만 |
|---|
| 2026.02.05 | ₩36,964 | ₩37,219 | ₩36,783 | ₩37,031 | +0.18% | 25.1만 |
|---|
| 2026.02.04 | ₩36,763 | ₩37,232 | ₩36,642 | ₩37,085 | +0.88% | 40.5만 |
|---|
| 2026.02.03 | ₩36,629 | ₩36,749 | ₩36,320 | ₩36,562 | -0.18% | 183.6만 |
|---|
| 2026.02.02 | ₩37,018 | ₩37,152 | ₩36,602 | ₩36,602 | -1.12% | 27.6만 |
|---|
| 2026.01.30 | ₩36,897 | ₩37,018 | ₩36,548 | ₩37,004 | +0.29% | 22.5만 |
|---|
| 2026.01.29 | ₩36,642 | ₩37,011 | ₩36,454 | ₩36,964 | +0.88% | 32.8만 |
|---|
| 2026.01.28 | ₩36,830 | ₩36,951 | ₩36,374 | ₩36,454 | -1.02% | 27.6만 |
|---|
| 2026.01.27 | ₩36,884 | ₩36,917 | ₩36,723 | ₩36,857 | -0.07% | 31.7만 |
|---|
| 2026.01.26 | ₩37,031 | ₩37,125 | ₩36,816 | ₩36,857 | -0.47% | 22.1만 |
|---|
| 2026.01.23 | ₩36,830 | ₩36,944 | ₩36,642 | ₩36,910 | +0.22% | 36.3만 |
|---|
| 2026.01.22 | ₩37,232 | ₩37,340 | ₩36,830 | ₩36,857 | -1.01% | 46.8만 |
|---|
| 2026.01.21 | ₩37,299 | ₩37,388 | ₩36,930 | ₩37,232 | -0.18% | 30.2만 |
|---|
| 2026.01.20 | ₩37,474 | ₩37,554 | ₩37,044 | ₩37,085 | -1.04% | 49.9만 |
|---|
| 2026.01.16 | ₩37,192 | ₩37,843 | ₩37,179 | ₩37,769 | +1.55% | 42.7만 |
|---|
| 2026.01.15 | ₩37,192 | ₩37,447 | ₩37,098 | ₩37,299 | +0.29% | 869.1만 |
|---|
| 2026.01.14 | ₩36,696 | ₩37,058 | ₩36,696 | ₩37,058 | +0.99% | 19.4만 |
|---|
| 2026.01.13 | ₩36,535 | ₩36,736 | ₩36,200 | ₩36,723 | +0.51% | 22.8만 |
|---|
| 2026.01.12 | ₩36,481 | ₩36,656 | ₩36,421 | ₩36,535 | +0.15% | 26.3만 |
|---|
| 2026.01.09 | ₩36,414 | ₩36,669 | ₩36,414 | ₩36,481 | +0.18% | 17.4만 |
|---|
| 2026.01.08 | ₩35,891 | ₩36,521 | ₩35,891 | ₩36,387 | +1.38% | 13.6만 |
|---|
| 2026.01.07 | ₩36,602 | ₩36,642 | ₩36,059 | ₩36,065 | -1.47% | 24.1만 |
|---|
| 2026.01.06 | ₩36,052 | ₩36,515 | ₩36,012 | ₩36,414 | +1.00% | 39.7만 |
|---|
| 2026.01.05 | ₩35,998 | ₩36,295 | ₩35,837 | ₩36,146 | +0.41% | 35.5만 |
|---|
| 2026.01.02 | ₩36,079 | ₩36,213 | ₩35,824 | ₩36,065 | -0.04% | 27.8만 |
|---|
| 2025.12.31 | ₩36,387 | ₩36,387 | ₩36,059 | ₩36,065 | -0.88% | 25.7만 |
|---|
| 2025.12.30 | ₩36,360 | ₩36,387 | ₩36,253 | ₩36,360 | 0.00% | 24.7만 |
|---|
| 2025.12.29 | ₩36,334 | ₩36,387 | ₩36,191 | ₩36,307 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩36,159 | ₩36,233 | ₩36,057 | ₩36,226 | +0.19% | 18.4만 |
|---|
| 2025.12.24 | ₩35,985 | ₩36,240 | ₩35,945 | ₩36,200 | +0.60% | 11.4만 |
|---|
| 2025.12.23 | ₩35,985 | ₩35,985 | ₩35,811 | ₩35,931 | -0.15% | 30만 |
|---|
| 2025.12.22 | ₩35,757 | ₩36,025 | ₩35,670 | ₩35,972 | +0.60% | 65.6만 |
|---|
| 2025.12.19 | ₩35,824 | ₩36,018 | ₩35,784 | ₩35,797 | -0.07% | 42.7만 |
|---|
| 2025.12.18 | ₩36,615 | ₩36,622 | ₩36,179 | ₩36,213 | -1.10% | 26.1만 |
|---|
| 2025.12.17 | ₩36,280 | ₩36,535 | ₩36,280 | ₩36,401 | +0.33% | 18.9만 |
|---|
| 2025.12.16 | ₩36,535 | ₩36,593 | ₩36,213 | ₩36,280 | -0.70% | 20.6만 |
|---|
| 2025.12.15 | ₩36,602 | ₩36,602 | ₩36,287 | ₩36,535 | -0.18% | 30.5만 |
|---|
| 2025.12.12 | ₩36,588 | ₩36,729 | ₩36,347 | ₩36,414 | -0.48% | 32.8만 |
|---|
| 2025.12.11 | ₩36,401 | ₩36,615 | ₩36,354 | ₩36,468 | +0.18% | 28.7만 |
|---|
| 2025.12.10 | ₩36,280 | ₩36,562 | ₩36,253 | ₩36,307 | +0.07% | 30.7만 |
|---|
| 2025.12.09 | ₩36,387 | ₩36,602 | ₩36,159 | ₩36,173 | -0.59% | 44.4만 |
|---|
| 2025.12.08 | ₩36,602 | ₩36,602 | ₩36,287 | ₩36,293 | -0.84% | 45.3만 |
|---|
| 2025.12.05 | ₩36,615 | ₩36,776 | ₩36,542 | ₩36,562 | -0.15% | 46.9만 |
|---|
| 2025.12.04 | ₩36,629 | ₩36,870 | ₩36,599 | ₩36,629 | 0.00% | 50.8만 |
|---|
| 2025.12.03 | ₩36,629 | ₩36,816 | ₩36,555 | ₩36,723 | +0.26% | 39.6만 |
|---|
| 2025.12.02 | ₩36,884 | ₩36,904 | ₩36,521 | ₩36,642 | -0.65% | 52.5만 |
|---|
| 2025.12.01 | ₩36,857 | ₩36,971 | ₩36,736 | ₩36,763 | -0.25% | 30.5만 |
|---|
| 2025.11.28 | ₩37,044 | ₩37,293 | ₩37,031 | ₩37,192 | +0.40% | 15.1만 |
|---|
| 2025.11.26 | ₩36,857 | ₩37,273 | ₩36,857 | ₩37,058 | +0.55% | 34.4만 |
|---|
| 2025.11.25 | ₩36,642 | ₩37,066 | ₩36,642 | ₩36,910 | +0.73% | 18.9만 |
|---|
| 2025.11.24 | ₩36,548 | ₩36,615 | ₩36,280 | ₩36,575 | +0.07% | 12.3만 |
|---|
| 2025.11.21 | ₩36,052 | ₩36,602 | ₩36,039 | ₩36,481 | +1.19% | 38만 |
|---|
| 2025.11.20 | ₩36,307 | ₩36,441 | ₩35,883 | ₩35,904 | -1.11% | 21.3만 |
|---|
| 2025.11.19 | ₩36,320 | ₩36,354 | ₩35,931 | ₩36,025 | -0.81% | 22.2만 |
|---|
| 2025.11.18 | ₩36,159 | ₩36,428 | ₩36,065 | ₩36,307 | +0.41% | 20.2만 |
|---|
| 2025.11.17 | ₩36,602 | ₩36,602 | ₩36,084 | ₩36,186 | -1.14% | 31.8만 |
|---|
| 2025.11.14 | ₩36,535 | ₩36,548 | ₩36,300 | ₩36,508 | -0.07% | 24.8만 |
|---|
| 2025.11.13 | ₩36,642 | ₩36,816 | ₩36,360 | ₩36,414 | -0.62% | 24.9만 |
|---|
| 2025.11.12 | ₩37,004 | ₩37,098 | ₩36,850 | ₩36,857 | -0.40% | 12.5만 |
|---|
| 2025.11.11 | ₩36,870 | ₩37,152 | ₩36,870 | ₩37,138 | +0.73% | 14.2만 |
|---|
| 2025.11.10 | ₩36,790 | ₩36,881 | ₩36,508 | ₩36,736 | -0.15% | 16.6만 |
|---|
| 2025.11.07 | ₩36,200 | ₩36,749 | ₩36,200 | ₩36,749 | +1.52% | 15만 |
|---|
| 2025.11.06 | ₩36,280 | ₩36,453 | ₩36,146 | ₩36,146 | -0.37% | 25.2만 |
|---|
| 2025.11.05 | ₩36,428 | ₩36,454 | ₩36,146 | ₩36,347 | -0.22% | 34.7만 |
|---|
| 2025.11.04 | ₩36,253 | ₩36,360 | ₩36,139 | ₩36,307 | +0.15% | 45.1만 |
|---|
| 2025.11.03 | ₩36,025 | ₩36,280 | ₩35,770 | ₩36,267 | +0.67% | 24.7만 |
|---|
| 2025.10.31 | ₩36,025 | ₩36,434 | ₩35,918 | ₩36,320 | +0.82% | 30.3만 |
|---|
| 2025.10.30 | ₩36,039 | ₩36,461 | ₩36,039 | ₩36,213 | +0.48% | 28.3만 |
|---|
| 2025.10.29 | ₩36,816 | ₩36,816 | ₩35,951 | ₩36,052 | -2.08% | 25.6만 |
|---|
| 2025.10.28 | ₩37,648 | ₩37,648 | ₩36,996 | ₩37,004 | -1.71% | 31.5만 |
|---|
| 2025.10.27 | ₩37,769 | ₩37,769 | ₩37,541 | ₩37,755 | -0.04% | 17.2만 |
|---|
| 2025.10.24 | ₩37,809 | ₩37,856 | ₩37,675 | ₩37,688 | -0.32% | 14.4만 |
|---|
| 2025.10.23 | ₩37,621 | ₩37,715 | ₩37,259 | ₩37,547 | -0.20% | 17.1만 |
|---|
| 2025.10.22 | ₩37,554 | ₩37,648 | ₩37,393 | ₩37,568 | +0.04% | 16.5만 |
|---|
| 2025.10.21 | ₩37,501 | ₩37,675 | ₩37,380 | ₩37,420 | -0.21% | 17.1만 |
|---|
| 2025.10.20 | ₩37,340 | ₩37,541 | ₩37,264 | ₩37,527 | +0.50% | 17.6만 |
|---|
| 2025.10.17 | ₩36,884 | ₩37,205 | ₩36,803 | ₩37,165 | +0.76% | 9.7만 |
|---|
| 2025.10.16 | ₩37,138 | ₩37,259 | ₩36,857 | ₩36,924 | -0.58% | 9.5만 |
|---|
| 2025.10.15 | ₩36,669 | ₩37,165 | ₩36,669 | ₩37,071 | +1.10% | 14.2만 |
|---|
| 2025.10.14 | ₩36,052 | ₩36,575 | ₩36,052 | ₩36,508 | +1.26% | 21.9만 |
|---|
| 2025.10.13 | ₩35,985 | ₩36,200 | ₩35,913 | ₩36,146 | +0.45% | 18.1만 |
|---|
| 2025.10.10 | ₩36,428 | ₩36,535 | ₩35,931 | ₩35,972 | -1.25% | 22.6만 |
|---|