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 | ₩36,596 | ₩36,891 | ₩36,489 | ₩36,824 | +0.62% | 39.3만 |
| 2026.10.08 | ₩35,966 | ₩36,368 | ₩35,805 | ₩36,328 | +1.01% | 34.6만 |
| 2026.10.07 | ₩36,556 | ₩36,556 | ₩36,026 | ₩36,047 | -1.39% | 28.4만 |
| 2026.10.06 | ₩36,274 | ₩36,717 | ₩36,274 | ₩36,542 | +0.74% | 36.5만 |
| 2026.10.05 | ₩36,315 | ₩36,428 | ₩36,033 | ₩36,221 | -0.26% | 49만 |
| 2026.10.02 | ₩36,475 | ₩36,757 | ₩36,321 | ₩36,368 | -0.29% | 39.5만 |
| 2026.10.01 | ₩36,301 | ₩36,308 | ₩35,966 | ₩36,221 | -0.22% | 54.2만 |
| 2026.09.30 | ₩36,931 | ₩36,931 | ₩36,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,422 |
| -1.38% |
| 56.3만 |
| 2026.09.29 | ₩36,676 | ₩36,971 | ₩36,589 | ₩36,784 | +0.29% | 173만 |
|---|
| 2026.09.28 | ₩37,025 | ₩37,112 | ₩36,690 | ₩36,824 | -0.54% | 64.7만 |
|---|
| 2026.09.25 | ₩37,132 | ₩37,132 | ₩36,770 | ₩36,985 | -0.40% | 47.9만 |
|---|
| 2026.09.24 | ₩37,239 | ₩37,346 | ₩37,025 | ₩37,045 | -0.52% | 62.8만 |
|---|
| 2026.09.23 | ₩37,454 | ₩37,614 | ₩37,119 | ₩37,186 | -0.72% | 34.6만 |
|---|
| 2026.09.22 | ₩37,856 | ₩37,856 | ₩37,668 | ₩37,708 | -0.39% | 22.8만 |
|---|
| 2026.09.21 | ₩37,588 | ₩37,856 | ₩37,581 | ₩37,802 | +0.57% | 32만 |
|---|
| 2026.09.18 | ₩37,574 | ₩37,655 | ₩37,427 | ₩37,427 | -0.39% | 24.7만 |
|---|
| 2026.09.17 | ₩38,217 | ₩38,271 | ₩38,050 | ₩38,097 | -0.32% | 18만 |
|---|
| 2026.09.16 | ₩38,284 | ₩38,619 | ₩37,782 | ₩37,976 | -0.81% | 24.8만 |
|---|
| 2026.09.15 | ₩38,325 | ₩38,345 | ₩38,030 | ₩38,244 | -0.21% | 20.4만 |
|---|
| 2026.09.14 | ₩38,512 | ₩38,740 | ₩38,204 | ₩38,338 | -0.45% | 28.4만 |
|---|
| 2026.09.11 | ₩38,552 | ₩38,660 | ₩38,378 | ₩38,552 | 0.00% | 23.7만 |
|---|
| 2026.09.10 | ₩38,673 | ₩38,740 | ₩38,177 | ₩38,244 | -1.11% | 29.6만 |
|---|
| 2026.09.09 | ₩38,861 | ₩38,968 | ₩38,519 | ₩38,579 | -0.72% | 17만 |
|---|
| 2026.09.08 | ₩38,834 | ₩39,263 | ₩38,820 | ₩38,981 | +0.38% | 27.4만 |
|---|
| 2026.09.04 | ₩39,115 | ₩39,350 | ₩39,028 | ₩39,048 | -0.17% | 20.7만 |
|---|
| 2026.09.03 | ₩39,209 | ₩39,323 | ₩39,035 | ₩39,289 | +0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩39,142 | ₩39,142 | ₩38,807 | ₩38,941 | -0.51% | 19.3만 |
|---|
| 2026.09.01 | ₩39,182 | ₩39,423 | ₩39,035 | ₩39,169 | -0.03% | 28.2만 |
|---|
| 2026.08.31 | ₩39,464 | ₩39,464 | ₩39,035 | ₩39,209 | -0.65% | 19.6만 |
|---|
| 2026.08.28 | ₩39,892 | ₩39,892 | ₩39,517 | ₩39,571 | -0.81% | 25.8만 |
|---|
| 2026.08.27 | ₩39,892 | ₩40,026 | ₩39,711 | ₩39,718 | -0.44% | 32.2만 |
|---|
| 2026.08.26 | ₩40,375 | ₩40,435 | ₩40,087 | ₩40,113 | -0.65% | 19.2만 |
|---|
| 2026.08.25 | ₩40,321 | ₩40,442 | ₩40,167 | ₩40,375 | +0.13% | 26.4만 |
|---|
| 2026.08.24 | ₩40,160 | ₩40,415 | ₩40,033 | ₩40,308 | +0.37% | 26.6만 |
|---|
| 2026.08.21 | ₩40,241 | ₩40,241 | ₩39,939 | ₩40,067 | -0.43% | 178.1만 |
|---|
| 2026.08.20 | ₩40,053 | ₩40,321 | ₩39,986 | ₩40,120 | +0.17% | 20.9만 |
|---|
| 2026.08.19 | ₩39,946 | ₩40,154 | ₩39,825 | ₩40,134 | +0.47% | 19.1만 |
|---|
| 2026.08.18 | ₩40,067 | ₩40,120 | ₩39,698 | ₩39,718 | -0.87% | 35.3만 |
|---|
| 2026.08.17 | ₩40,080 | ₩40,080 | ₩39,752 | ₩39,866 | -0.53% | 24.9만 |
|---|
| 2026.08.14 | ₩40,160 | ₩40,274 | ₩40,067 | ₩40,214 | +0.13% | 66.8만 |
|---|
| 2026.08.13 | ₩39,745 | ₩40,181 | ₩39,745 | ₩40,107 | +0.91% | 21만 |
|---|
| 2026.08.12 | ₩39,397 | ₩39,631 | ₩39,289 | ₩39,584 | +0.48% | 30만 |
|---|
| 2026.08.11 | ₩39,423 | ₩39,490 | ₩39,209 | ₩39,249 | -0.44% | 36.9만 |
|---|
| 2026.08.10 | ₩39,879 | ₩39,879 | ₩39,363 | ₩39,504 | -0.94% | 23.2만 |
|---|
| 2026.08.07 | ₩39,959 | ₩40,274 | ₩39,859 | ₩40,080 | +0.30% | 23.7만 |
|---|
| 2026.08.06 | ₩40,469 | ₩40,469 | ₩39,812 | ₩39,933 | -1.32% | 29.8만 |
|---|
| 2026.08.05 | ₩40,361 | ₩40,361 | ₩39,939 | ₩40,281 | -0.20% | 28.2만 |
|---|
| 2026.08.04 | ₩40,067 | ₩40,355 | ₩39,691 | ₩40,294 | +0.57% | 23.7만 |
|---|
| 2026.08.03 | ₩40,321 | ₩40,576 | ₩40,181 | ₩40,321 | 0.00% | 25.3만 |
|---|
| 2026.07.31 | ₩40,522 | ₩40,522 | ₩40,093 | ₩40,268 | -0.63% | 14.5만 |
|---|
| 2026.07.30 | ₩41,018 | ₩41,018 | ₩40,134 | ₩40,522 | -1.21% | 22.4만 |
|---|
| 2026.07.29 | ₩41,139 | ₩41,259 | ₩40,844 | ₩41,011 | -0.31% | 18.2만 |
|---|
| 2026.07.28 | ₩41,259 | ₩41,433 | ₩41,092 | ₩41,092 | -0.41% | 26.8만 |
|---|
| 2026.07.27 | ₩40,951 | ₩41,159 | ₩40,836 | ₩40,911 | -0.10% | 16.3만 |
|---|
| 2026.07.24 | ₩40,482 | ₩41,145 | ₩40,482 | ₩40,991 | +1.26% | 30.1만 |
|---|
| 2026.07.23 | ₩40,147 | ₩40,449 | ₩40,053 | ₩40,160 | +0.03% | 15만 |
|---|
| 2026.07.22 | ₩40,603 | ₩40,603 | ₩40,234 | ₩40,321 | -0.69% | 11.8만 |
|---|
| 2026.07.21 | ₩40,509 | ₩40,629 | ₩40,368 | ₩40,522 | +0.03% | 14.9만 |
|---|
| 2026.07.20 | ₩40,616 | ₩40,790 | ₩40,352 | ₩40,495 | -0.30% | 55.6만 |
|---|
| 2026.07.17 | ₩40,817 | ₩41,165 | ₩40,529 | ₩40,750 | -0.16% | 16.3만 |
|---|
| 2026.07.16 | ₩39,986 | ₩40,763 | ₩39,986 | ₩40,750 | +1.91% | 15만 |
|---|
| 2026.07.15 | ₩39,852 | ₩40,281 | ₩39,698 | ₩39,839 | -0.03% | 27.1만 |
|---|
| 2026.07.14 | ₩39,866 | ₩39,959 | ₩39,651 | ₩39,718 | -0.37% | 21.5만 |
|---|
| 2026.07.13 | ₩39,691 | ₩40,040 | ₩39,678 | ₩39,812 | +0.30% | 31.6만 |
|---|
| 2026.07.10 | ₩39,758 | ₩39,758 | ₩39,316 | ₩39,598 | -0.40% | 19.4만 |
|---|
| 2026.07.09 | ₩39,504 | ₩39,732 | ₩39,410 | ₩39,517 | +0.03% | 16.6만 |
|---|
| 2026.07.08 | ₩39,973 | ₩39,973 | ₩39,397 | ₩39,410 | -1.41% | 26.5만 |
|---|
| 2026.07.07 | ₩39,852 | ₩40,341 | ₩39,852 | ₩40,107 | +0.64% | 52.7만 |
|---|
| 2026.07.06 | ₩39,986 | ₩39,986 | ₩39,531 | ₩39,651 | -0.84% | 30.5만 |
|---|
| 2026.07.02 | ₩39,624 | ₩39,939 | ₩39,591 | ₩39,919 | +0.74% | 21.5만 |
|---|
| 2026.07.01 | ₩39,276 | ₩39,718 | ₩39,276 | ₩39,450 | +0.44% | 21.5만 |
|---|
| 2026.06.30 | ₩39,531 | ₩39,611 | ₩39,249 | ₩39,263 | -0.68% | 21.5만 |
|---|
| 2026.06.29 | ₩40,053 | ₩40,087 | ₩39,611 | ₩39,973 | -0.20% | 35.1만 |
|---|
| 2026.06.26 | ₩39,799 | ₩40,194 | ₩39,745 | ₩40,160 | +0.91% | 23.9만 |
|---|
| 2026.06.25 | ₩39,624 | ₩39,691 | ₩39,162 | ₩39,571 | -0.14% | 28.4만 |
|---|
| 2026.06.24 | ₩39,598 | ₩39,685 | ₩39,276 | ₩39,490 | -0.27% | 22.9만 |
|---|
| 2026.06.23 | ₩39,008 | ₩39,531 | ₩39,008 | ₩39,450 | +1.13% | 19.4만 |
|---|
| 2026.06.22 | ₩38,713 | ₩39,115 | ₩38,539 | ₩38,914 | +0.52% | 35.6만 |
|---|
| 2026.06.18 | ₩38,887 | ₩38,887 | ₩38,499 | ₩38,546 | -0.88% | 19.5만 |
|---|
| 2026.06.17 | ₩39,785 | ₩39,886 | ₩38,820 | ₩38,928 | -2.16% | 40만 |
|---|
| 2026.06.16 | ₩40,040 | ₩40,201 | ₩39,805 | ₩39,892 | -0.37% | 16.8만 |
|---|
| 2026.06.15 | ₩40,160 | ₩40,375 | ₩39,732 | ₩39,832 | -0.82% | 36.6만 |
|---|
| 2026.06.12 | ₩39,839 | ₩40,254 | ₩39,839 | ₩40,134 | +0.74% | 20.9만 |
|---|
| 2026.06.11 | ₩39,866 | ₩40,026 | ₩39,591 | ₩39,732 | -0.34% | 25.6만 |
|---|
| 2026.06.10 | ₩39,919 | ₩40,073 | ₩39,772 | ₩39,799 | -0.30% | 24.5만 |
|---|
| 2026.06.09 | ₩39,115 | ₩39,946 | ₩39,115 | ₩39,799 | +1.75% | 24.7만 |
|---|
| 2026.06.08 | ₩39,423 | ₩39,543 | ₩38,834 | ₩38,901 | -1.33% | 21.2만 |
|---|
| 2026.06.05 | ₩38,995 | ₩39,685 | ₩38,995 | ₩39,410 | +1.07% | 18.8만 |
|---|
| 2026.06.04 | ₩38,847 | ₩39,129 | ₩38,686 | ₩39,102 | +0.66% | 31.3만 |
|---|
| 2026.06.03 | ₩38,365 | ₩38,794 | ₩38,365 | ₩38,418 | +0.14% | 27.8만 |
|---|
| 2026.06.02 | ₩38,311 | ₩38,526 | ₩38,164 | ₩38,472 | +0.42% | 26만 |
|---|
| 2026.06.01 | ₩38,686 | ₩38,767 | ₩38,298 | ₩38,311 | -0.97% | 36.3만 |
|---|
| 2026.05.29 | ₩39,182 | ₩39,222 | ₩38,820 | ₩38,954 | -0.58% | 21.3만 |
|---|
| 2026.05.28 | ₩39,343 | ₩39,577 | ₩39,169 | ₩39,316 | -0.07% | 27.4만 |
|---|
| 2026.05.27 | ₩39,477 | ₩39,758 | ₩39,450 | ₩39,477 | 0.00% | 27.6만 |
|---|
| 2026.05.26 | ₩39,517 | ₩39,678 | ₩39,410 | ₩39,571 | +0.14% | 26.7만 |
|---|
| 2026.05.22 | ₩39,423 | ₩39,544 | ₩39,122 | ₩39,397 | -0.07% | 14.4만 |
|---|
| 2026.05.21 | ₩39,102 | ₩39,356 | ₩38,847 | ₩39,343 | +0.62% | 9.2만 |
|---|
| 2026.05.20 | ₩38,780 | ₩39,263 | ₩38,740 | ₩39,263 | +1.24% | 20.7만 |
|---|
| 2026.05.19 | ₩38,633 | ₩38,863 | ₩38,452 | ₩38,780 | +0.38% | 14.6만 |
|---|
| 2026.05.18 | ₩38,258 | ₩38,713 | ₩38,258 | ₩38,660 | +1.05% | 32.7만 |
|---|
| 2026.05.15 | ₩38,646 | ₩38,646 | ₩38,150 | ₩38,191 | -1.18% | 26.3만 |
|---|
| 2026.05.14 | ₩39,129 | ₩39,189 | ₩38,740 | ₩38,780 | -0.89% | 18.3만 |
|---|
| 2026.05.13 | ₩39,169 | ₩39,169 | ₩38,834 | ₩39,021 | -0.38% | 24.3만 |
|---|
| 2026.05.12 | ₩39,356 | ₩39,410 | ₩39,048 | ₩39,356 | 0.00% | 26.1만 |
|---|
| 2026.05.11 | ₩39,410 | ₩39,584 | ₩39,216 | ₩39,330 | -0.20% | 18.9만 |
|---|
| 2026.05.08 | ₩39,343 | ₩39,544 | ₩39,309 | ₩39,330 | -0.03% | 14.7만 |
|---|
| 2026.05.07 | ₩39,370 | ₩39,490 | ₩39,048 | ₩39,249 | -0.31% | 20.4만 |
|---|
| 2026.05.06 | ₩39,196 | ₩39,604 | ₩39,196 | ₩39,490 | +0.75% | 29.3만 |
|---|
| 2026.05.05 | ₩38,887 | ₩39,021 | ₩38,653 | ₩38,928 | +0.10% | 24.4만 |
|---|
| 2026.05.04 | ₩38,887 | ₩39,155 | ₩38,653 | ₩38,807 | -0.21% | 24.1만 |
|---|
| 2026.05.01 | ₩39,236 | ₩39,263 | ₩38,988 | ₩39,062 | -0.44% | 16.3만 |
|---|
| 2026.04.30 | ₩38,499 | ₩39,196 | ₩38,499 | ₩39,142 | +1.67% | 38.4만 |
|---|
| 2026.04.29 | ₩38,713 | ₩38,928 | ₩38,432 | ₩38,579 | -0.35% | 29.8만 |
|---|
| 2026.04.28 | ₩38,753 | ₩38,914 | ₩38,432 | ₩38,887 | +0.35% | 26.8만 |
|---|
| 2026.04.27 | ₩38,673 | ₩38,887 | ₩38,499 | ₩38,499 | -0.45% | 39.3만 |
|---|
| 2026.04.24 | ₩38,794 | ₩39,008 | ₩38,713 | ₩38,720 | -0.19% | 26.3만 |
|---|
| 2026.04.23 | ₩38,539 | ₩38,840 | ₩38,445 | ₩38,807 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩38,901 | ₩39,035 | ₩38,258 | ₩38,445 | -1.17% | 32.3만 |
|---|
| 2026.04.21 | ₩39,397 | ₩39,464 | ₩38,727 | ₩38,740 | -1.67% | 35.9만 |
|---|
| 2026.04.20 | ₩39,222 | ₩39,464 | ₩39,196 | ₩39,464 | +0.61% | 27.8만 |
|---|
| 2026.04.17 | ₩38,807 | ₩39,370 | ₩38,807 | ₩39,330 | +1.35% | 28만 |
|---|
| 2026.04.16 | ₩38,445 | ₩38,727 | ₩38,445 | ₩38,686 | +0.63% | 23.7만 |
|---|
| 2026.04.15 | ₩38,258 | ₩38,365 | ₩38,110 | ₩38,365 | +0.28% | 23.6만 |
|---|
| 2026.04.14 | ₩37,896 | ₩38,351 | ₩37,856 | ₩38,311 | +1.10% | 38.4만 |
|---|
| 2026.04.13 | ₩37,681 | ₩37,976 | ₩37,561 | ₩37,976 | +0.78% | 38.2만 |
|---|
| 2026.04.10 | ₩37,775 | ₩37,949 | ₩37,668 | ₩37,829 | +0.14% | 22만 |
|---|
| 2026.04.09 | ₩37,333 | ₩38,043 | ₩37,333 | ₩37,735 | +1.08% | 31만 |
|---|
| 2026.04.08 | ₩37,346 | ₩37,507 | ₩37,266 | ₩37,467 | +0.32% | 26.8만 |
|---|
| 2026.04.07 | ₩36,623 | ₩36,904 | ₩36,502 | ₩36,797 | +0.48% | 33.4만 |
|---|
| 2026.04.06 | ₩36,596 | ₩36,851 | ₩36,583 | ₩36,743 | +0.40% | 20.5만 |
|---|
| 2026.04.02 | ₩36,127 | ₩36,737 | ₩35,966 | ₩36,703 | +1.59% | 29.1만 |
|---|
| 2026.04.01 | ₩36,100 | ₩36,328 | ₩36,047 | ₩36,181 | +0.22% | 59.3만 |
|---|
| 2026.03.31 | ₩35,980 | ₩36,368 | ₩35,671 | ₩36,060 | +0.22% | 50.1만 |
|---|
| 2026.03.30 | ₩35,779 | ₩36,006 | ₩35,417 | ₩35,551 | -0.64% | 31만 |
|---|
| 2026.03.27 | ₩35,618 | ₩35,792 | ₩35,336 | ₩35,403 | -0.60% | 48.4만 |
|---|
| 2026.03.26 | ₩35,645 | ₩36,000 | ₩35,524 | ₩35,698 | +0.15% | 26.7만 |
|---|
| 2026.03.25 | ₩35,939 | ₩35,993 | ₩35,551 | ₩35,738 | -0.56% | 14.3만 |
|---|
| 2026.03.24 | ₩35,792 | ₩36,100 | ₩35,685 | ₩35,765 | -0.07% | 38.6만 |
|---|
| 2026.03.23 | ₩36,288 | ₩36,475 | ₩35,993 | ₩35,993 | -0.81% | 31.2만 |
|---|
| 2026.03.20 | ₩36,918 | ₩36,918 | ₩35,560 | ₩35,725 | -3.23% | 32만 |
|---|
| 2026.03.19 | ₩37,253 | ₩37,393 | ₩37,018 | ₩37,239 | -0.04% | 20.5만 |
|---|
| 2026.03.18 | ₩37,735 | ₩37,789 | ₩37,333 | ₩37,333 | -1.07% | 12.2만 |
|---|
| 2026.03.17 | ₩38,030 | ₩38,197 | ₩37,902 | ₩37,909 | -0.32% | 18.2만 |
|---|
| 2026.03.16 | ₩37,762 | ₩38,016 | ₩37,722 | ₩37,762 | 0.00% | 11.7만 |
|---|
| 2026.03.13 | ₩37,668 | ₩37,829 | ₩37,413 | ₩37,454 | -0.57% | 17.2만 |
|---|
| 2026.03.12 | ₩37,400 | ₩37,679 | ₩37,279 | ₩37,413 | +0.04% | 13.8만 |
|---|
| 2026.03.11 | ₩37,896 | ₩37,896 | ₩37,561 | ₩37,668 | -0.60% | 15.9만 |
|---|
| 2026.03.10 | ₩38,030 | ₩38,405 | ₩37,842 | ₩38,083 | +0.14% | 148.4만 |
|---|
| 2026.03.09 | ₩37,681 | ₩38,244 | ₩37,239 | ₩38,150 | +1.24% | 20.6만 |
|---|
| 2026.03.06 | ₩38,150 | ₩38,164 | ₩37,889 | ₩38,057 | -0.25% | 22.3만 |
|---|
| 2026.03.05 | ₩38,552 | ₩38,552 | ₩38,197 | ₩38,526 | -0.07% | 22.5만 |
|---|
| 2026.03.04 | ₩38,713 | ₩38,887 | ₩38,445 | ₩38,874 | +0.42% | 19.8만 |
|---|
| 2026.03.03 | ₩38,512 | ₩38,934 | ₩38,097 | ₩38,807 | +0.77% | 52만 |
|---|
| 2026.03.02 | ₩38,660 | ₩39,122 | ₩38,539 | ₩39,021 | +0.94% | 26.7만 |
|---|
| 2026.02.27 | ₩38,767 | ₩39,142 | ₩38,713 | ₩38,941 | +0.45% | 19.1만 |
|---|
| 2026.02.26 | ₩38,727 | ₩38,914 | ₩38,680 | ₩38,847 | +0.31% | 18.5만 |
|---|
| 2026.02.25 | ₩38,727 | ₩38,753 | ₩38,418 | ₩38,579 | -0.38% | 14.3만 |
|---|
| 2026.02.24 | ₩38,566 | ₩38,753 | ₩38,459 | ₩38,713 | +0.38% | 13.9만 |
|---|
| 2026.02.23 | ₩38,579 | ₩38,941 | ₩38,479 | ₩38,619 | +0.10% | 19.7만 |
|---|
| 2026.02.20 | ₩38,418 | ₩38,626 | ₩38,325 | ₩38,606 | +0.49% | 19.6만 |
|---|
| 2026.02.19 | ₩38,351 | ₩38,579 | ₩38,184 | ₩38,365 | +0.03% | 14.8만 |
|---|
| 2026.02.18 | ₩38,753 | ₩38,767 | ₩38,331 | ₩38,418 | -0.86% | 24.1만 |
|---|
| 2026.02.17 | ₩38,646 | ₩38,881 | ₩38,418 | ₩38,874 | +0.59% | 23만 |
|---|
| 2026.02.13 | ₩37,976 | ₩38,619 | ₩37,969 | ₩38,499 | +1.38% | 39.1만 |
|---|
| 2026.02.12 | ₩38,445 | ₩38,673 | ₩37,856 | ₩37,936 | -1.32% | 32.6만 |
|---|
| 2026.02.11 | ₩38,284 | ₩38,338 | ₩37,956 | ₩38,030 | -0.67% | 21.1만 |
|---|
| 2026.02.10 | ₩37,762 | ₩38,311 | ₩37,762 | ₩38,177 | +1.10% | 21.2만 |
|---|
| 2026.02.09 | ₩37,534 | ₩37,730 | ₩37,293 | ₩37,695 | +0.43% | 17.4만 |
|---|
| 2026.02.06 | ₩37,239 | ₩37,608 | ₩37,186 | ₩37,547 | +0.83% | 26.3만 |
|---|
| 2026.02.05 | ₩36,931 | ₩37,186 | ₩36,750 | ₩36,998 | +0.18% | 25.1만 |
|---|
| 2026.02.04 | ₩36,730 | ₩37,199 | ₩36,609 | ₩37,052 | +0.88% | 40.5만 |
|---|
| 2026.02.03 | ₩36,596 | ₩36,717 | ₩36,288 | ₩36,529 | -0.18% | 183.6만 |
|---|
| 2026.02.02 | ₩36,985 | ₩37,119 | ₩36,569 | ₩36,569 | -1.12% | 27.6만 |
|---|
| 2026.01.30 | ₩36,864 | ₩36,985 | ₩36,516 | ₩36,971 | +0.29% | 22.5만 |
|---|
| 2026.01.29 | ₩36,609 | ₩36,978 | ₩36,422 | ₩36,931 | +0.88% | 32.8만 |
|---|
| 2026.01.28 | ₩36,797 | ₩36,918 | ₩36,341 | ₩36,422 | -1.02% | 27.6만 |
|---|
| 2026.01.27 | ₩36,851 | ₩36,884 | ₩36,690 | ₩36,824 | -0.07% | 31.7만 |
|---|
| 2026.01.26 | ₩36,998 | ₩37,092 | ₩36,784 | ₩36,824 | -0.47% | 22.1만 |
|---|
| 2026.01.23 | ₩36,797 | ₩36,911 | ₩36,609 | ₩36,877 | +0.22% | 36.3만 |
|---|
| 2026.01.22 | ₩37,199 | ₩37,306 | ₩36,797 | ₩36,824 | -1.01% | 46.8만 |
|---|
| 2026.01.21 | ₩37,266 | ₩37,354 | ₩36,897 | ₩37,199 | -0.18% | 30.2만 |
|---|
| 2026.01.20 | ₩37,440 | ₩37,521 | ₩37,011 | ₩37,052 | -1.04% | 49.9만 |
|---|
| 2026.01.16 | ₩37,159 | ₩37,809 | ₩37,145 | ₩37,735 | +1.55% | 42.7만 |
|---|
| 2026.01.15 | ₩37,159 | ₩37,413 | ₩37,065 | ₩37,266 | +0.29% | 869.1만 |
|---|
| 2026.01.14 | ₩36,663 | ₩37,025 | ₩36,663 | ₩37,025 | +0.99% | 19.4만 |
|---|
| 2026.01.13 | ₩36,502 | ₩36,703 | ₩36,167 | ₩36,690 | +0.51% | 22.8만 |
|---|
| 2026.01.12 | ₩36,449 | ₩36,623 | ₩36,388 | ₩36,502 | +0.15% | 26.3만 |
|---|
| 2026.01.09 | ₩36,382 | ₩36,636 | ₩36,382 | ₩36,449 | +0.18% | 17.4만 |
|---|
| 2026.01.08 | ₩35,859 | ₩36,489 | ₩35,859 | ₩36,355 | +1.38% | 13.6만 |
|---|
| 2026.01.07 | ₩36,569 | ₩36,609 | ₩36,026 | ₩36,033 | -1.47% | 24.1만 |
|---|
| 2026.01.06 | ₩36,020 | ₩36,482 | ₩35,980 | ₩36,382 | +1.00% | 39.7만 |
|---|
| 2026.01.05 | ₩35,966 | ₩36,262 | ₩35,805 | ₩36,114 | +0.41% | 35.5만 |
|---|
| 2026.01.02 | ₩36,047 | ₩36,181 | ₩35,792 | ₩36,033 | -0.04% | 27.8만 |
|---|
| 2025.12.31 | ₩36,355 | ₩36,355 | ₩36,026 | ₩36,033 | -0.88% | 25.7만 |
|---|
| 2025.12.30 | ₩36,328 | ₩36,355 | ₩36,221 | ₩36,328 | 0.00% | 24.7만 |
|---|
| 2025.12.29 | ₩36,301 | ₩36,355 | ₩36,159 | ₩36,274 | -0.07% | 16.7만 |
|---|
| 2025.12.26 | ₩36,127 | ₩36,201 | ₩36,025 | ₩36,194 | +0.19% | 18.4만 |
|---|
| 2025.12.24 | ₩35,953 | ₩36,207 | ₩35,913 | ₩36,167 | +0.60% | 11.4만 |
|---|
| 2025.12.23 | ₩35,953 | ₩35,953 | ₩35,779 | ₩35,899 | -0.15% | 30만 |
|---|
| 2025.12.22 | ₩35,725 | ₩35,993 | ₩35,638 | ₩35,939 | +0.60% | 65.6만 |
|---|
| 2025.12.19 | ₩35,792 | ₩35,986 | ₩35,752 | ₩35,765 | -0.07% | 42.7만 |
|---|
| 2025.12.18 | ₩36,583 | ₩36,589 | ₩36,147 | ₩36,181 | -1.10% | 26.1만 |
|---|
| 2025.12.17 | ₩36,248 | ₩36,502 | ₩36,248 | ₩36,368 | +0.33% | 18.9만 |
|---|
| 2025.12.16 | ₩36,502 | ₩36,560 | ₩36,181 | ₩36,248 | -0.70% | 20.6만 |
|---|
| 2025.12.15 | ₩36,569 | ₩36,569 | ₩36,254 | ₩36,502 | -0.18% | 30.5만 |
|---|
| 2025.12.12 | ₩36,556 | ₩36,696 | ₩36,315 | ₩36,382 | -0.48% | 32.8만 |
|---|
| 2025.12.11 | ₩36,368 | ₩36,583 | ₩36,321 | ₩36,435 | +0.18% | 28.7만 |
|---|
| 2025.12.10 | ₩36,248 | ₩36,529 | ₩36,221 | ₩36,274 | +0.07% | 30.7만 |
|---|
| 2025.12.09 | ₩36,355 | ₩36,569 | ₩36,127 | ₩36,140 | -0.59% | 44.4만 |
|---|
| 2025.12.08 | ₩36,569 | ₩36,569 | ₩36,254 | ₩36,261 | -0.84% | 45.3만 |
|---|
| 2025.12.05 | ₩36,583 | ₩36,743 | ₩36,509 | ₩36,529 | -0.15% | 46.9만 |
|---|
| 2025.12.04 | ₩36,596 | ₩36,837 | ₩36,566 | ₩36,596 | 0.00% | 50.8만 |
|---|
| 2025.12.03 | ₩36,596 | ₩36,784 | ₩36,522 | ₩36,690 | +0.26% | 39.6만 |
|---|
| 2025.12.02 | ₩36,851 | ₩36,871 | ₩36,489 | ₩36,609 | -0.65% | 52.5만 |
|---|
| 2025.12.01 | ₩36,824 | ₩36,938 | ₩36,703 | ₩36,730 | -0.25% | 30.5만 |
|---|
| 2025.11.28 | ₩37,011 | ₩37,259 | ₩36,998 | ₩37,159 | +0.40% | 15.1만 |
|---|
| 2025.11.26 | ₩36,824 | ₩37,239 | ₩36,824 | ₩37,025 | +0.55% | 34.4만 |
|---|
| 2025.11.25 | ₩36,609 | ₩37,033 | ₩36,609 | ₩36,877 | +0.73% | 18.9만 |
|---|
| 2025.11.24 | ₩36,516 | ₩36,583 | ₩36,248 | ₩36,542 | +0.07% | 12.3만 |
|---|
| 2025.11.21 | ₩36,020 | ₩36,569 | ₩36,006 | ₩36,449 | +1.19% | 38만 |
|---|
| 2025.11.20 | ₩36,274 | ₩36,408 | ₩35,851 | ₩35,872 | -1.11% | 21.3만 |
|---|
| 2025.11.19 | ₩36,288 | ₩36,321 | ₩35,899 | ₩35,993 | -0.81% | 22.2만 |
|---|
| 2025.11.18 | ₩36,127 | ₩36,395 | ₩36,033 | ₩36,274 | +0.41% | 20.2만 |
|---|
| 2025.11.17 | ₩36,569 | ₩36,569 | ₩36,052 | ₩36,154 | -1.14% | 31.8만 |
|---|
| 2025.11.14 | ₩36,502 | ₩36,516 | ₩36,268 | ₩36,475 | -0.07% | 24.8만 |
|---|
| 2025.11.13 | ₩36,609 | ₩36,784 | ₩36,328 | ₩36,382 | -0.62% | 24.9만 |
|---|
| 2025.11.12 | ₩36,971 | ₩37,065 | ₩36,817 | ₩36,824 | -0.40% | 12.5만 |
|---|
| 2025.11.11 | ₩36,837 | ₩37,119 | ₩36,837 | ₩37,105 | +0.73% | 14.2만 |
|---|
| 2025.11.10 | ₩36,757 | ₩36,848 | ₩36,475 | ₩36,703 | -0.15% | 16.6만 |
|---|
| 2025.11.07 | ₩36,167 | ₩36,717 | ₩36,167 | ₩36,717 | +1.52% | 15만 |
|---|
| 2025.11.06 | ₩36,248 | ₩36,420 | ₩36,114 | ₩36,114 | -0.37% | 25.2만 |
|---|
| 2025.11.05 | ₩36,395 | ₩36,422 | ₩36,114 | ₩36,315 | -0.22% | 34.7만 |
|---|
| 2025.11.04 | ₩36,221 | ₩36,328 | ₩36,107 | ₩36,274 | +0.15% | 45.1만 |
|---|
| 2025.11.03 | ₩35,993 | ₩36,248 | ₩35,738 | ₩36,234 | +0.67% | 24.7만 |
|---|
| 2025.10.31 | ₩35,993 | ₩36,402 | ₩35,886 | ₩36,288 | +0.82% | 30.3만 |
|---|
| 2025.10.30 | ₩36,006 | ₩36,428 | ₩36,006 | ₩36,181 | +0.48% | 28.3만 |
|---|
| 2025.10.29 | ₩36,784 | ₩36,784 | ₩35,919 | ₩36,020 | -2.08% | 25.6만 |
|---|
| 2025.10.28 | ₩37,614 | ₩37,614 | ₩36,963 | ₩36,971 | -1.71% | 31.5만 |
|---|
| 2025.10.27 | ₩37,735 | ₩37,735 | ₩37,507 | ₩37,722 | -0.04% | 17.2만 |
|---|
| 2025.10.24 | ₩37,775 | ₩37,822 | ₩37,641 | ₩37,655 | -0.32% | 14.4만 |
|---|
| 2025.10.23 | ₩37,588 | ₩37,681 | ₩37,226 | ₩37,514 | -0.20% | 17.1만 |
|---|
| 2025.10.22 | ₩37,521 | ₩37,614 | ₩37,360 | ₩37,534 | +0.04% | 16.5만 |
|---|
| 2025.10.21 | ₩37,467 | ₩37,641 | ₩37,346 | ₩37,387 | -0.21% | 17.1만 |
|---|
| 2025.10.20 | ₩37,306 | ₩37,507 | ₩37,231 | ₩37,494 | +0.50% | 17.6만 |
|---|
| 2025.10.17 | ₩36,851 | ₩37,172 | ₩36,770 | ₩37,132 | +0.76% | 9.7만 |
|---|
| 2025.10.16 | ₩37,105 | ₩37,226 | ₩36,824 | ₩36,891 | -0.58% | 9.5만 |
|---|
| 2025.10.15 | ₩36,636 | ₩37,132 | ₩36,636 | ₩37,038 | +1.10% | 14.2만 |
|---|
| 2025.10.14 | ₩36,020 | ₩36,542 | ₩36,020 | ₩36,475 | +1.26% | 21.9만 |
|---|
| 2025.10.13 | ₩35,953 | ₩36,167 | ₩35,880 | ₩36,114 | +0.45% | 18.1만 |
|---|
| 2025.10.10 | ₩36,395 | ₩36,502 | ₩35,899 | ₩35,939 | -1.25% | 22.6만 |
|---|