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 | ₩28,170 | ₩28,170 | ₩27,877 | ₩28,077 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,863 | ₩28,010 | ₩27,543 | ₩27,770 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,184 | ₩28,184 | ₩27,890 | ₩28,050 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,290 | ₩28,824 | ₩28,290 | ₩28,571 | +0.99% | 3만 |
| 2026.10.05 | ₩28,157 | ₩28,264 | ₩27,917 | ₩28,130 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,277 | ₩28,611 | ₩28,277 | ₩28,464 | +0.66% | 3.3만 |
| 2026.10.01 | ₩27,970 | ₩28,017 | ₩27,717 | ₩27,943 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,370 | ₩28,424 | ₩28,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,130 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,010 | ₩28,197 | ₩27,910 | ₩28,144 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,317 | ₩28,317 | ₩27,930 | ₩28,013 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,330 | ₩28,597 | ₩28,330 | ₩28,437 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,277 | ₩28,330 | ₩27,890 | ₩28,184 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,411 | ₩29,411 | ₩28,784 | ₩28,819 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,438 | ₩29,651 | ₩29,438 | ₩29,611 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,291 | ₩29,558 | ₩29,224 | ₩29,474 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,425 | ₩29,425 | ₩28,963 | ₩29,131 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,224 | ₩29,545 | ₩29,224 | ₩29,398 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,131 | ₩29,131 | ₩28,597 | ₩28,785 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,944 | ₩28,944 | ₩28,637 | ₩28,691 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,918 | ₩29,118 | ₩28,851 | ₩28,944 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,852 | ₩29,985 | ₩29,718 | ₩29,732 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,745 | ₩29,745 | ₩29,465 | ₩29,575 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,425 | ₩30,599 | ₩29,961 | ₩29,972 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,012 | ₩30,692 | ₩30,012 | ₩30,504 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,385 | ₩29,718 | ₩29,385 | ₩29,638 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,144 | ₩29,558 | ₩29,144 | ₩29,425 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,078 | ₩29,078 | ₩28,835 | ₩29,051 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,224 | ₩29,224 | ₩28,971 | ₩29,158 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,585 | ₩29,585 | ₩29,184 | ₩29,184 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,199 | ₩30,199 | ₩29,558 | ₩29,666 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,239 | ₩30,359 | ₩30,132 | ₩30,275 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,945 | ₩30,100 | ₩29,878 | ₩29,985 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,225 | ₩30,225 | ₩29,985 | ₩30,012 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,745 | ₩29,813 | ₩29,491 | ₩29,738 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,292 | ₩30,305 | ₩29,998 | ₩29,998 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,252 | ₩30,452 | ₩29,812 | ₩29,972 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,425 | ₩30,425 | ₩30,144 | ₩30,292 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,572 | ₩30,572 | ₩30,025 | ₩30,025 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,946 | ₩30,959 | ₩30,666 | ₩30,679 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,826 | ₩31,117 | ₩30,746 | ₩30,772 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩30,973 | ₩31,026 | ₩30,799 | ₩30,933 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,466 | ₩31,466 | ₩30,986 | ₩30,999 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,599 | ₩30,826 | ₩30,532 | ₩30,636 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,692 | ₩30,692 | ₩30,279 | ₩30,347 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,933 | ₩30,959 | ₩30,399 | ₩30,612 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,225 | ₩30,746 | ₩30,212 | ₩30,239 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,626 | ₩30,626 | ₩30,145 | ₩30,145 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,759 | ₩30,999 | ₩30,439 | ₩30,919 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,745 | ₩30,385 | ₩29,665 | ₩30,252 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,332 | ₩30,332 | ₩29,545 | ₩29,745 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,371 | ₩29,928 | ₩29,305 | ₩29,825 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,278 | ₩29,278 | ₩28,504 | ₩28,691 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,198 | ₩29,198 | ₩28,664 | ₩29,011 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,905 | ₩29,905 | ₩29,345 | ₩29,758 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,599 | ₩30,599 | ₩29,812 | ₩29,812 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,425 | ₩30,742 | ₩30,425 | ₩30,564 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,866 | ₩31,079 | ₩30,639 | ₩30,719 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,626 | ₩31,026 | ₩30,626 | ₩30,856 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,053 | ₩31,053 | ₩30,425 | ₩30,425 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,199 | ₩30,946 | ₩30,185 | ₩30,559 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,893 | ₩30,946 | ₩30,412 | ₩30,532 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,466 | ₩31,613 | ₩30,826 | ₩31,226 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,119 | ₩31,346 | ₩31,039 | ₩31,150 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,772 | ₩30,886 | ₩30,345 | ₩30,345 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,133 | ₩31,133 | ₩30,826 | ₩30,933 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,239 | ₩31,293 | ₩31,066 | ₩31,066 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,812 | ₩31,013 | ₩30,452 | ₩30,893 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,720 | ₩31,720 | ₩30,826 | ₩31,026 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,893 | ₩32,387 | ₩31,893 | ₩32,307 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,240 | ₩32,667 | ₩31,340 | ₩31,600 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,307 | ₩32,694 | ₩32,027 | ₩32,040 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,240 | ₩32,719 | ₩32,200 | ₩32,534 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,013 | ₩32,027 | ₩31,306 | ₩31,707 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,867 | ₩31,920 | ₩31,386 | ₩31,386 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,667 | ₩32,667 | ₩31,840 | ₩32,120 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,387 | ₩32,614 | ₩32,000 | ₩32,200 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,654 | ₩32,934 | ₩32,427 | ₩32,521 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,361 | ₩33,802 | ₩33,361 | ₩33,735 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,787 | ₩33,201 | ₩32,187 | ₩33,188 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,121 | ₩33,441 | ₩32,507 | ₩32,547 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,254 | ₩33,722 | ₩33,028 | ₩33,028 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,868 | ₩33,868 | ₩33,148 | ₩33,481 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,108 | ₩33,695 | ₩32,827 | ₩33,348 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,267 | ₩33,094 | ₩32,100 | ₩32,948 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,694 | ₩32,742 | ₩31,773 | ₩31,773 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩33,948 | ₩34,149 | ₩32,174 | ₩33,068 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,682 | ₩34,682 | ₩33,822 | ₩33,935 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,803 | ₩35,803 | ₩33,762 | ₩34,028 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,723 | ₩36,377 | ₩35,536 | ₩36,110 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,697 | ₩36,884 | ₩36,230 | ₩36,324 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,270 | ₩37,098 | ₩36,190 | ₩37,031 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,711 | ₩36,711 | ₩36,003 | ₩36,484 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,298 | ₩37,325 | ₩36,564 | ₩36,978 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,671 | ₩37,204 | ₩36,444 | ₩36,911 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,484 | ₩36,938 | ₩36,003 | ₩36,751 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,777 | ₩37,070 | ₩36,277 | ₩36,831 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,630 | ₩35,843 | ₩35,290 | ₩35,737 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,562 | ₩35,737 | ₩34,562 | ₩35,563 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,135 | ₩34,842 | ₩33,748 | ₩34,696 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,362 | ₩34,375 | ₩33,348 | ₩33,922 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,470 | ₩35,470 | ₩34,295 | ₩34,736 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,562 | ₩35,176 | ₩34,182 | ₩34,963 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,136 | ₩35,416 | ₩34,576 | ₩35,376 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩34,989 | ₩35,431 | ₩34,389 | ₩35,256 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,270 | ₩35,270 | ₩34,042 | ₩34,562 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,496 | ₩35,576 | ₩34,496 | ₩35,350 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,255 | ₩34,476 | ₩34,002 | ₩34,429 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,722 | ₩34,722 | ₩33,628 | ₩33,748 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,776 | ₩34,776 | ₩34,028 | ₩34,522 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,095 | ₩34,496 | ₩33,895 | ₩34,415 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩33,975 | ₩34,015 | ₩33,348 | ₩33,668 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,842 | ₩34,082 | ₩33,662 | ₩33,935 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,081 | ₩33,855 | ₩33,014 | ₩33,788 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,361 | ₩33,361 | ₩32,447 | ₩32,627 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,161 | ₩33,161 | ₩32,667 | ₩32,961 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,228 | ₩33,507 | ₩33,108 | ₩33,361 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,361 | ₩33,361 | ₩32,894 | ₩33,108 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,747 | ₩33,214 | ₩32,654 | ₩33,068 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,387 | ₩32,827 | ₩32,327 | ₩32,654 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,254 | ₩32,320 | ₩31,440 | ₩31,560 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,680 | ₩32,057 | ₩31,680 | ₩31,987 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,907 | ₩32,107 | ₩31,600 | ₩31,680 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,374 | ₩32,374 | ₩31,720 | ₩31,800 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,614 | ₩32,627 | ₩32,147 | ₩32,267 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,280 | ₩32,414 | ₩31,960 | ₩32,254 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,573 | ₩31,827 | ₩31,560 | ₩31,727 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,720 | ₩31,973 | ₩31,413 | ₩31,893 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,373 | ₩31,839 | ₩31,306 | ₩31,586 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,393 | ₩31,560 | ₩31,093 | ₩31,280 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,626 | ₩30,652 | ₩30,159 | ₩30,652 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩30,986 | ₩31,066 | ₩30,606 | ₩30,852 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,359 | ₩31,119 | ₩30,352 | ₩30,679 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩30,999 | ₩31,186 | ₩30,772 | ₩30,973 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,025 | ₩30,839 | ₩29,932 | ₩30,839 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,492 | ₩30,492 | ₩29,598 | ₩29,718 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,092 | ₩30,332 | ₩29,758 | ₩30,038 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,919 | ₩31,025 | ₩30,385 | ₩30,399 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,839 | ₩31,346 | ₩30,839 | ₩31,199 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,825 | ₩30,504 | ₩29,825 | ₩30,399 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,385 | ₩30,679 | ₩30,025 | ₩30,252 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,906 | ₩30,906 | ₩29,772 | ₩30,012 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩29,972 | ₩30,933 | ₩29,885 | ₩30,772 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,732 | ₩30,893 | ₩30,519 | ₩30,519 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,666 | ₩30,919 | ₩30,599 | ₩30,852 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,546 | ₩30,770 | ₩30,360 | ₩30,532 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,546 | ₩30,879 | ₩30,079 | ₩30,132 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,425 | ₩30,425 | ₩30,085 | ₩30,239 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,119 | ₩30,639 | ₩30,119 | ₩30,412 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,012 | ₩30,332 | ₩29,892 | ₩30,079 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,571 | ₩29,638 | ₩28,571 | ₩29,605 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,011 | ₩29,398 | ₩28,797 | ₩29,118 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,718 | ₩29,958 | ₩29,131 | ₩29,518 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,772 | ₩29,972 | ₩29,531 | ₩29,972 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,491 | ₩29,678 | ₩28,904 | ₩29,518 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,025 | ₩30,786 | ₩29,806 | ₩30,719 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,826 | ₩30,826 | ₩30,025 | ₩30,399 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,360 | ₩31,373 | ₩30,479 | ₩30,986 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,640 | ₩31,717 | ₩31,520 | ₩31,560 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩30,973 | ₩31,560 | ₩30,786 | ₩31,466 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,946 | ₩31,106 | ₩30,726 | ₩31,039 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,679 | ₩31,119 | ₩30,611 | ₩30,866 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩30,959 | ₩30,959 | ₩30,532 | ₩30,852 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,119 | ₩31,360 | ₩30,966 | ₩31,173 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,492 | ₩30,959 | ₩30,279 | ₩30,933 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩29,958 | ₩30,425 | ₩29,558 | ₩30,185 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,893 | ₩30,893 | ₩29,978 | ₩30,092 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,079 | ₩31,079 | ₩30,179 | ₩30,852 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩30,973 | ₩31,173 | ₩30,526 | ₩30,879 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,679 | ₩31,066 | ₩30,492 | ₩31,026 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,092 | ₩30,506 | ₩29,885 | ₩30,506 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,852 | ₩30,038 | ₩29,471 | ₩29,511 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,360 | ₩31,466 | ₩29,925 | ₩30,586 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,305 | ₩30,812 | ₩30,052 | ₩30,639 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,852 | ₩29,998 | ₩29,692 | ₩29,985 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,399 | ₩30,691 | ₩29,878 | ₩30,025 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,186 | ₩31,186 | ₩29,892 | ₩30,719 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,812 | ₩31,173 | ₩30,732 | ₩31,139 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,145 | ₩30,652 | ₩30,100 | ₩30,652 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,012 | ₩30,277 | ₩29,772 | ₩30,052 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩29,958 | ₩30,132 | ₩29,665 | ₩29,998 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,358 | ₩29,850 | ₩29,291 | ₩29,665 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,944 | ₩29,091 | ₩28,517 | ₩29,011 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,717 | ₩29,022 | ₩28,571 | ₩28,771 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,944 | ₩29,238 | ₩28,824 | ₩29,144 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,851 | ₩28,971 | ₩28,724 | ₩28,837 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,051 | ₩29,051 | ₩28,691 | ₩28,731 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,891 | ₩29,211 | ₩28,717 | ₩28,998 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,144 | ₩28,851 | ₩28,136 | ₩28,731 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,210 | ₩28,277 | ₩28,023 | ₩28,277 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,144 | ₩28,344 | ₩28,050 | ₩28,130 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,531 | ₩28,531 | ₩28,157 | ₩28,210 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,464 | ₩28,557 | ₩28,224 | ₩28,531 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,531 | ₩28,531 | ₩28,023 | ₩28,410 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,690 | ₩28,330 | ₩27,690 | ₩28,304 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,276 | ₩27,276 | ₩27,023 | ₩27,103 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,476 | ₩27,476 | ₩27,116 | ₩27,223 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,503 | ₩27,717 | ₩27,463 | ₩27,556 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,743 | ₩27,743 | ₩27,456 | ₩27,623 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,530 | ₩27,703 | ₩27,510 | ₩27,703 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,623 | ₩27,623 | ₩27,290 | ₩27,476 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,330 | ₩27,743 | ₩27,290 | ₩27,676 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩26,996 | ₩27,343 | ₩26,996 | ₩27,290 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩26,983 | ₩27,061 | ₩26,889 | ₩26,903 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,156 | ₩27,169 | ₩26,382 | ₩26,395 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,076 | ₩27,103 | ₩26,822 | ₩27,103 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,476 | ₩27,476 | ₩27,176 | ₩27,183 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,063 | ₩28,063 | ₩27,089 | ₩27,303 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,476 | ₩27,957 | ₩27,169 | ₩27,957 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,249 | ₩27,822 | ₩27,143 | ₩27,690 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,143 | ₩27,450 | ₩27,103 | ₩27,103 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,623 | ₩27,623 | ₩27,065 | ₩27,303 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,676 | ₩27,703 | ₩27,476 | ₩27,530 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,143 | ₩27,623 | ₩27,109 | ₩27,610 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,223 | ₩27,236 | ₩26,904 | ₩27,143 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,290 | ₩27,356 | ₩27,069 | ₩27,223 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,383 | ₩27,383 | ₩26,916 | ₩26,943 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,330 | ₩27,583 | ₩27,203 | ₩27,583 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,903 | ₩27,236 | ₩26,809 | ₩27,113 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,529 | ₩26,782 | ₩26,129 | ₩26,742 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,235 | ₩26,513 | ₩26,222 | ₩26,513 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,102 | ₩26,309 | ₩25,675 | ₩26,209 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,516 | ₩27,663 | ₩26,195 | ₩26,195 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,156 | ₩27,487 | ₩27,009 | ₩27,229 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,330 | ₩27,730 | ₩27,111 | ₩27,343 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,877 | ₩28,130 | ₩27,516 | ₩27,636 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,103 | ₩28,262 | ₩26,983 | ₩28,010 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩28,958 | ₩28,958 | ₩27,687 | ₩27,757 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,318 | ₩29,318 | ₩28,848 | ₩29,051 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,518 | ₩29,518 | ₩28,920 | ₩29,184 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,651 | ₩29,812 | ₩29,291 | ₩29,625 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,637 | ₩29,024 | ₩28,189 | ₩28,991 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,305 | ₩29,441 | ₩28,911 | ₩28,984 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,450 | ₩29,625 | ₩28,450 | ₩29,402 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,357 | ₩28,744 | ₩28,144 | ₩28,144 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,944 | ₩29,131 | ₩28,787 | ₩28,931 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,237 | ₩28,624 | ₩28,197 | ₩28,517 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,611 | ₩28,717 | ₩28,290 | ₩28,290 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,877 | ₩29,278 | ₩28,744 | ₩28,931 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,491 | ₩28,704 | ₩28,488 | ₩28,571 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,264 | ₩28,317 | ₩28,063 | ₩28,210 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩27,970 | ₩28,197 | ₩27,970 | ₩28,128 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,183 | ₩27,703 | ₩27,183 | ₩27,576 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,690 | ₩27,690 | ₩26,822 | ₩27,249 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,144 | ₩28,144 | ₩27,631 | ₩27,671 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,290 | ₩28,357 | ₩28,117 | ₩28,144 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,277 | ₩28,290 | ₩28,037 | ₩28,170 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,171 | ₩29,238 | ₩28,652 | ₩28,704 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩28,984 | ₩29,078 | ₩28,597 | ₩28,918 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,823 | ₩28,623 | ₩27,556 | ₩28,330 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,877 | ₩28,344 | ₩27,817 | ₩28,250 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,930 | ₩28,023 | ₩26,903 | ₩27,063 | -3.11% | 3.1만 |
|---|