시장 데이터를 불러오는 중
전체 종목
Fidelity Clean Energy ETF 과거 주가
Fidelity Clean Energy ETF · FRNW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Clean Energy ETF · FRNW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,288 | ₩28,288 | ₩27,993 | ₩28,194 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,980 | ₩28,127 | ₩27,658 | ₩27,886 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,301 | ₩28,301 | ₩28,006 | ₩28,167 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,408 | ₩28,944 | ₩28,408 | ₩28,690 | +0.99% | 3만 |
| 2026.10.05 | ₩28,274 | ₩28,382 | ₩28,033 | ₩28,248 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,395 | ₩28,730 | ₩28,395 | ₩28,583 | +0.66% | 3.3만 |
| 2026.10.01 | ₩28,087 | ₩28,134 | ₩27,832 | ₩28,060 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,489 | ₩28,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,248 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,127 | ₩28,315 | ₩28,027 | ₩28,261 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,435 | ₩28,435 | ₩28,047 | ₩28,130 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,449 | ₩28,717 | ₩28,449 | ₩28,556 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,395 | ₩28,449 | ₩28,006 | ₩28,301 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,534 | ₩29,534 | ₩28,904 | ₩28,939 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,561 | ₩29,775 | ₩29,561 | ₩29,735 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,413 | ₩29,681 | ₩29,346 | ₩29,597 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,547 | ₩29,547 | ₩29,084 | ₩29,253 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,346 | ₩29,668 | ₩29,346 | ₩29,521 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,253 | ₩29,253 | ₩28,717 | ₩28,906 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩29,065 | ₩29,065 | ₩28,757 | ₩28,810 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩29,038 | ₩29,239 | ₩28,971 | ₩29,065 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,976 | ₩30,110 | ₩29,842 | ₩29,856 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,869 | ₩29,869 | ₩29,588 | ₩29,699 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,552 | ₩30,727 | ₩30,086 | ₩30,097 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,137 | ₩30,820 | ₩30,137 | ₩30,632 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,507 | ₩29,842 | ₩29,507 | ₩29,762 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,266 | ₩29,681 | ₩29,266 | ₩29,547 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,199 | ₩29,199 | ₩28,955 | ₩29,172 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,346 | ₩29,346 | ₩29,092 | ₩29,279 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,708 | ₩29,708 | ₩29,306 | ₩29,306 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,325 | ₩30,325 | ₩29,681 | ₩29,790 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,365 | ₩30,485 | ₩30,258 | ₩30,401 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩30,070 | ₩30,225 | ₩30,003 | ₩30,110 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,351 | ₩30,351 | ₩30,110 | ₩30,137 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,869 | ₩29,937 | ₩29,614 | ₩29,862 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,418 | ₩30,432 | ₩30,124 | ₩30,124 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,378 | ₩30,579 | ₩29,936 | ₩30,097 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,552 | ₩30,552 | ₩30,270 | ₩30,418 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,700 | ₩30,700 | ₩30,150 | ₩30,150 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩31,075 | ₩31,088 | ₩30,794 | ₩30,807 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,954 | ₩31,247 | ₩30,874 | ₩30,901 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,102 | ₩31,155 | ₩30,928 | ₩31,062 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,598 | ₩31,598 | ₩31,115 | ₩31,129 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,727 | ₩30,954 | ₩30,660 | ₩30,764 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,820 | ₩30,820 | ₩30,405 | ₩30,473 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩31,062 | ₩31,088 | ₩30,526 | ₩30,740 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,351 | ₩30,874 | ₩30,338 | ₩30,365 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,753 | ₩30,753 | ₩30,271 | ₩30,271 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,887 | ₩31,129 | ₩30,566 | ₩31,048 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,869 | ₩30,512 | ₩29,789 | ₩30,378 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,459 | ₩30,459 | ₩29,668 | ₩29,869 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,494 | ₩30,053 | ₩29,427 | ₩29,949 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,400 | ₩29,400 | ₩28,623 | ₩28,810 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,320 | ₩29,320 | ₩28,784 | ₩29,132 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩30,030 | ₩30,030 | ₩29,467 | ₩29,882 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,727 | ₩30,727 | ₩29,936 | ₩29,936 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,552 | ₩30,870 | ₩30,552 | ₩30,692 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,995 | ₩31,209 | ₩30,767 | ₩30,847 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,753 | ₩31,155 | ₩30,753 | ₩30,985 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,182 | ₩31,182 | ₩30,552 | ₩30,552 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,325 | ₩31,075 | ₩30,311 | ₩30,686 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩31,021 | ₩31,075 | ₩30,539 | ₩30,660 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,598 | ₩31,745 | ₩30,954 | ₩31,356 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,249 | ₩31,477 | ₩31,169 | ₩31,280 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,901 | ₩31,015 | ₩30,472 | ₩30,472 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,263 | ₩31,263 | ₩30,954 | ₩31,062 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,370 | ₩31,423 | ₩31,196 | ₩31,196 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,941 | ₩31,142 | ₩30,579 | ₩31,021 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,852 | ₩31,852 | ₩30,954 | ₩31,155 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩32,026 | ₩32,522 | ₩32,026 | ₩32,442 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,375 | ₩32,804 | ₩31,470 | ₩31,732 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,442 | ₩32,830 | ₩32,160 | ₩32,174 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,375 | ₩32,856 | ₩32,335 | ₩32,670 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,147 | ₩32,160 | ₩31,437 | ₩31,839 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩32,000 | ₩32,053 | ₩31,517 | ₩31,517 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,804 | ₩32,804 | ₩31,973 | ₩32,254 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,522 | ₩32,750 | ₩32,134 | ₩32,335 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,790 | ₩33,072 | ₩32,562 | ₩32,656 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,501 | ₩33,943 | ₩33,501 | ₩33,876 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,924 | ₩33,340 | ₩32,321 | ₩33,326 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,259 | ₩33,581 | ₩32,643 | ₩32,683 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,393 | ₩33,862 | ₩33,165 | ₩33,165 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩34,010 | ₩34,010 | ₩33,286 | ₩33,621 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,246 | ₩33,836 | ₩32,964 | ₩33,487 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,402 | ₩33,232 | ₩32,234 | ₩33,085 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,830 | ₩32,879 | ₩31,906 | ₩31,906 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩34,090 | ₩34,291 | ₩32,308 | ₩33,206 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,827 | ₩34,827 | ₩33,963 | ₩34,077 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,953 | ₩35,953 | ₩33,903 | ₩34,171 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,872 | ₩36,529 | ₩35,685 | ₩36,261 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,851 | ₩37,038 | ₩36,382 | ₩36,475 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,422 | ₩37,253 | ₩36,341 | ₩37,186 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,864 | ₩36,864 | ₩36,154 | ₩36,636 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,454 | ₩37,480 | ₩36,717 | ₩37,132 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,824 | ₩37,360 | ₩36,596 | ₩37,065 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,636 | ₩37,092 | ₩36,154 | ₩36,904 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,931 | ₩37,224 | ₩36,428 | ₩36,985 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,779 | ₩35,993 | ₩35,437 | ₩35,886 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,707 | ₩35,886 | ₩34,707 | ₩35,712 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,278 | ₩34,988 | ₩33,889 | ₩34,841 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,506 | ₩34,519 | ₩33,487 | ₩34,063 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,618 | ₩35,618 | ₩34,439 | ₩34,881 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,707 | ₩35,323 | ₩34,325 | ₩35,109 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,283 | ₩35,564 | ₩34,720 | ₩35,524 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,135 | ₩35,579 | ₩34,532 | ₩35,403 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,417 | ₩35,417 | ₩34,184 | ₩34,707 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,640 | ₩35,725 | ₩34,640 | ₩35,497 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,398 | ₩34,619 | ₩34,144 | ₩34,573 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,867 | ₩34,867 | ₩33,769 | ₩33,889 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,921 | ₩34,921 | ₩34,171 | ₩34,666 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,238 | ₩34,640 | ₩34,037 | ₩34,559 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,117 | ₩34,157 | ₩33,487 | ₩33,809 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,983 | ₩34,224 | ₩33,802 | ₩34,077 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,219 | ₩33,996 | ₩33,152 | ₩33,929 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,501 | ₩33,501 | ₩32,583 | ₩32,763 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,299 | ₩33,299 | ₩32,804 | ₩33,098 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,366 | ₩33,647 | ₩33,246 | ₩33,501 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,501 | ₩33,501 | ₩33,031 | ₩33,246 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,884 | ₩33,353 | ₩32,790 | ₩33,206 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,522 | ₩32,964 | ₩32,462 | ₩32,790 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,388 | ₩32,455 | ₩31,571 | ₩31,691 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,812 | ₩32,191 | ₩31,812 | ₩32,120 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩32,040 | ₩32,241 | ₩31,732 | ₩31,812 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,509 | ₩32,509 | ₩31,852 | ₩31,933 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,750 | ₩32,763 | ₩32,281 | ₩32,402 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,415 | ₩32,549 | ₩32,093 | ₩32,388 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,705 | ₩31,959 | ₩31,691 | ₩31,859 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,852 | ₩32,107 | ₩31,544 | ₩32,026 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,504 | ₩31,972 | ₩31,437 | ₩31,718 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,524 | ₩31,691 | ₩31,222 | ₩31,410 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,753 | ₩30,780 | ₩30,284 | ₩30,780 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,115 | ₩31,196 | ₩30,733 | ₩30,981 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,485 | ₩31,249 | ₩30,479 | ₩30,807 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,129 | ₩31,316 | ₩30,901 | ₩31,102 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,150 | ₩30,968 | ₩30,057 | ₩30,968 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,619 | ₩30,619 | ₩29,722 | ₩29,842 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,217 | ₩30,459 | ₩29,882 | ₩30,164 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩31,048 | ₩31,154 | ₩30,512 | ₩30,526 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,968 | ₩31,477 | ₩30,968 | ₩31,330 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,949 | ₩30,632 | ₩29,949 | ₩30,526 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,512 | ₩30,807 | ₩30,150 | ₩30,378 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩31,035 | ₩31,035 | ₩29,896 | ₩30,137 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,097 | ₩31,062 | ₩30,010 | ₩30,901 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,861 | ₩31,021 | ₩30,646 | ₩30,646 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,794 | ₩31,048 | ₩30,727 | ₩30,981 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,673 | ₩30,898 | ₩30,487 | ₩30,660 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,673 | ₩31,008 | ₩30,204 | ₩30,258 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,552 | ₩30,552 | ₩30,211 | ₩30,365 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,244 | ₩30,767 | ₩30,244 | ₩30,539 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,137 | ₩30,459 | ₩30,016 | ₩30,204 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,690 | ₩29,762 | ₩28,690 | ₩29,728 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,132 | ₩29,521 | ₩28,918 | ₩29,239 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,842 | ₩30,083 | ₩29,253 | ₩29,641 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,896 | ₩30,097 | ₩29,655 | ₩30,097 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,614 | ₩29,802 | ₩29,025 | ₩29,641 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,150 | ₩30,914 | ₩29,931 | ₩30,847 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,954 | ₩30,954 | ₩30,150 | ₩30,526 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,490 | ₩31,504 | ₩30,606 | ₩31,115 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,772 | ₩31,850 | ₩31,651 | ₩31,691 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,102 | ₩31,691 | ₩30,914 | ₩31,598 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩31,075 | ₩31,236 | ₩30,854 | ₩31,169 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,807 | ₩31,249 | ₩30,739 | ₩30,995 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩31,088 | ₩31,088 | ₩30,660 | ₩30,981 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,249 | ₩31,490 | ₩31,095 | ₩31,303 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,619 | ₩31,088 | ₩30,405 | ₩31,062 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩30,083 | ₩30,552 | ₩29,681 | ₩30,311 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩31,021 | ₩31,021 | ₩30,104 | ₩30,217 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,209 | ₩31,209 | ₩30,305 | ₩30,981 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,102 | ₩31,303 | ₩30,653 | ₩31,008 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,807 | ₩31,196 | ₩30,619 | ₩31,155 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,217 | ₩30,633 | ₩30,010 | ₩30,633 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,976 | ₩30,164 | ₩29,594 | ₩29,635 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,490 | ₩31,598 | ₩30,050 | ₩30,713 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,432 | ₩30,941 | ₩30,177 | ₩30,767 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,976 | ₩30,124 | ₩29,815 | ₩30,110 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,526 | ₩30,819 | ₩30,003 | ₩30,150 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,316 | ₩31,316 | ₩30,016 | ₩30,847 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,941 | ₩31,303 | ₩30,861 | ₩31,269 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,271 | ₩30,780 | ₩30,225 | ₩30,780 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,137 | ₩30,404 | ₩29,896 | ₩30,177 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩30,083 | ₩30,258 | ₩29,789 | ₩30,124 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,480 | ₩29,975 | ₩29,413 | ₩29,789 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩29,065 | ₩29,212 | ₩28,636 | ₩29,132 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,837 | ₩29,143 | ₩28,690 | ₩28,891 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩29,065 | ₩29,360 | ₩28,944 | ₩29,266 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,971 | ₩29,092 | ₩28,844 | ₩28,958 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,172 | ₩29,172 | ₩28,810 | ₩28,851 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩29,011 | ₩29,333 | ₩28,837 | ₩29,119 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,261 | ₩28,971 | ₩28,253 | ₩28,851 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,328 | ₩28,395 | ₩28,140 | ₩28,395 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,261 | ₩28,462 | ₩28,167 | ₩28,248 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,650 | ₩28,650 | ₩28,274 | ₩28,328 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,583 | ₩28,676 | ₩28,341 | ₩28,650 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,650 | ₩28,650 | ₩28,140 | ₩28,529 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,805 | ₩28,449 | ₩27,805 | ₩28,422 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,390 | ₩27,390 | ₩27,135 | ₩27,216 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,591 | ₩27,591 | ₩27,229 | ₩27,336 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,618 | ₩27,832 | ₩27,578 | ₩27,671 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,859 | ₩27,859 | ₩27,571 | ₩27,738 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,645 | ₩27,819 | ₩27,625 | ₩27,819 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,738 | ₩27,738 | ₩27,403 | ₩27,591 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,444 | ₩27,859 | ₩27,403 | ₩27,792 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,109 | ₩27,457 | ₩27,109 | ₩27,403 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,095 | ₩27,174 | ₩27,001 | ₩27,015 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,269 | ₩27,283 | ₩26,492 | ₩26,506 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,189 | ₩27,216 | ₩26,934 | ₩27,216 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,591 | ₩27,591 | ₩27,290 | ₩27,296 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,181 | ₩28,181 | ₩27,202 | ₩27,417 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,591 | ₩28,073 | ₩27,283 | ₩28,073 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,363 | ₩27,938 | ₩27,256 | ₩27,805 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,256 | ₩27,564 | ₩27,216 | ₩27,216 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,738 | ₩27,738 | ₩27,178 | ₩27,417 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,792 | ₩27,819 | ₩27,591 | ₩27,645 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,256 | ₩27,738 | ₩27,223 | ₩27,725 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,336 | ₩27,350 | ₩27,016 | ₩27,256 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,403 | ₩27,470 | ₩27,182 | ₩27,336 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,497 | ₩27,497 | ₩27,028 | ₩27,055 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,444 | ₩27,698 | ₩27,316 | ₩27,698 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩27,015 | ₩27,350 | ₩26,921 | ₩27,227 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,640 | ₩26,894 | ₩26,238 | ₩26,854 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,345 | ₩26,624 | ₩26,331 | ₩26,624 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,211 | ₩26,418 | ₩25,782 | ₩26,318 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,631 | ₩27,779 | ₩26,305 | ₩26,305 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,269 | ₩27,602 | ₩27,122 | ₩27,343 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,444 | ₩27,846 | ₩27,224 | ₩27,457 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,993 | ₩28,248 | ₩27,631 | ₩27,752 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,216 | ₩28,380 | ₩27,095 | ₩28,127 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩29,078 | ₩29,078 | ₩27,803 | ₩27,872 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,440 | ₩29,440 | ₩28,969 | ₩29,172 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,641 | ₩29,641 | ₩29,041 | ₩29,306 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,775 | ₩29,936 | ₩29,413 | ₩29,748 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,757 | ₩29,145 | ₩28,307 | ₩29,112 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,427 | ₩29,564 | ₩29,032 | ₩29,105 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,569 | ₩29,748 | ₩28,569 | ₩29,525 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,475 | ₩28,864 | ₩28,261 | ₩28,261 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩29,065 | ₩29,253 | ₩28,907 | ₩29,052 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,355 | ₩28,743 | ₩28,315 | ₩28,636 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,730 | ₩28,837 | ₩28,408 | ₩28,408 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,998 | ₩29,400 | ₩28,864 | ₩29,052 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,609 | ₩28,824 | ₩28,607 | ₩28,690 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,382 | ₩28,435 | ₩28,181 | ₩28,328 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩28,087 | ₩28,315 | ₩28,087 | ₩28,245 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,296 | ₩27,819 | ₩27,296 | ₩27,692 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,805 | ₩27,805 | ₩26,934 | ₩27,363 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,261 | ₩28,261 | ₩27,746 | ₩27,787 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,408 | ₩28,475 | ₩28,234 | ₩28,261 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,395 | ₩28,408 | ₩28,154 | ₩28,288 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,293 | ₩29,360 | ₩28,772 | ₩28,824 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,105 | ₩29,199 | ₩28,717 | ₩29,038 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,939 | ₩28,742 | ₩27,671 | ₩28,449 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,993 | ₩28,462 | ₩27,933 | ₩28,368 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩28,047 | ₩28,140 | ₩27,015 | ₩27,176 | -3.11% | 3.1만 |
|---|