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 | ₩28,199 | ₩28,199 | ₩27,905 | ₩28,105 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,892 | ₩28,039 | ₩27,571 | ₩27,798 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,212 | ₩28,212 | ₩27,918 | ₩28,079 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,319 | ₩28,853 | ₩28,319 | ₩28,600 | +0.99% | 3만 |
| 2026.10.05 | ₩28,186 | ₩28,292 | ₩27,945 | ₩28,159 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,306 | ₩28,640 | ₩28,306 | ₩28,493 | +0.66% | 3.3만 |
| 2026.10.01 | ₩27,999 | ₩28,045 | ₩27,745 | ₩27,972 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,399 | ₩28,453 | ₩28,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,159 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,039 | ₩28,226 | ₩27,938 | ₩28,172 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,346 | ₩28,346 | ₩27,959 | ₩28,041 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,359 | ₩28,626 | ₩28,359 | ₩28,466 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,306 | ₩28,359 | ₩27,918 | ₩28,212 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,441 | ₩29,441 | ₩28,813 | ₩28,848 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,468 | ₩29,682 | ₩29,468 | ₩29,642 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,321 | ₩29,588 | ₩29,254 | ₩29,504 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,455 | ₩29,455 | ₩28,992 | ₩29,161 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,254 | ₩29,575 | ₩29,254 | ₩29,428 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,161 | ₩29,161 | ₩28,626 | ₩28,815 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,974 | ₩28,974 | ₩28,666 | ₩28,720 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,947 | ₩29,147 | ₩28,880 | ₩28,974 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,882 | ₩30,016 | ₩29,748 | ₩29,762 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,775 | ₩29,775 | ₩29,495 | ₩29,606 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,456 | ₩30,630 | ₩29,992 | ₩30,002 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,042 | ₩30,724 | ₩30,042 | ₩30,535 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,415 | ₩29,748 | ₩29,415 | ₩29,668 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,174 | ₩29,588 | ₩29,174 | ₩29,455 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,107 | ₩29,107 | ₩28,864 | ₩29,081 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,254 | ₩29,254 | ₩29,000 | ₩29,187 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,615 | ₩29,615 | ₩29,214 | ₩29,214 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,229 | ₩30,229 | ₩29,588 | ₩29,696 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,269 | ₩30,390 | ₩30,163 | ₩30,306 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,976 | ₩30,131 | ₩29,909 | ₩30,016 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,256 | ₩30,256 | ₩30,016 | ₩30,042 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,775 | ₩29,843 | ₩29,521 | ₩29,769 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,323 | ₩30,336 | ₩30,029 | ₩30,029 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,283 | ₩30,483 | ₩29,842 | ₩30,002 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,456 | ₩30,456 | ₩30,175 | ₩30,323 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,603 | ₩30,603 | ₩30,056 | ₩30,056 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,977 | ₩30,991 | ₩30,697 | ₩30,710 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,857 | ₩31,148 | ₩30,777 | ₩30,804 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,004 | ₩31,058 | ₩30,830 | ₩30,964 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,498 | ₩31,498 | ₩31,018 | ₩31,031 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,630 | ₩30,857 | ₩30,563 | ₩30,668 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,724 | ₩30,724 | ₩30,310 | ₩30,378 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,964 | ₩30,991 | ₩30,430 | ₩30,643 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,256 | ₩30,777 | ₩30,243 | ₩30,269 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,657 | ₩30,657 | ₩30,176 | ₩30,176 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,790 | ₩31,031 | ₩30,470 | ₩30,951 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,775 | ₩30,416 | ₩29,695 | ₩30,283 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,363 | ₩30,363 | ₩29,575 | ₩29,775 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,401 | ₩29,958 | ₩29,334 | ₩29,855 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,308 | ₩29,308 | ₩28,533 | ₩28,720 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,228 | ₩29,228 | ₩28,693 | ₩29,041 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,936 | ₩29,936 | ₩29,374 | ₩29,789 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,630 | ₩30,630 | ₩29,842 | ₩29,842 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,456 | ₩30,773 | ₩30,456 | ₩30,595 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,897 | ₩31,111 | ₩30,670 | ₩30,750 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,657 | ₩31,058 | ₩30,657 | ₩30,888 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,084 | ₩31,084 | ₩30,456 | ₩30,456 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,229 | ₩30,977 | ₩30,216 | ₩30,590 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,924 | ₩30,977 | ₩30,443 | ₩30,563 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,498 | ₩31,645 | ₩30,857 | ₩31,258 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,151 | ₩31,378 | ₩31,071 | ₩31,182 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,804 | ₩30,917 | ₩30,376 | ₩30,376 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,164 | ₩31,164 | ₩30,857 | ₩30,964 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,271 | ₩31,325 | ₩31,098 | ₩31,098 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,844 | ₩31,044 | ₩30,483 | ₩30,924 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,752 | ₩31,752 | ₩30,857 | ₩31,058 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,926 | ₩32,420 | ₩31,926 | ₩32,340 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,273 | ₩32,701 | ₩31,371 | ₩31,632 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,340 | ₩32,727 | ₩32,059 | ₩32,073 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,273 | ₩32,753 | ₩32,233 | ₩32,567 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,046 | ₩32,059 | ₩31,338 | ₩31,739 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,899 | ₩31,953 | ₩31,418 | ₩31,418 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,701 | ₩32,701 | ₩31,872 | ₩32,153 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,420 | ₩32,647 | ₩32,033 | ₩32,233 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,687 | ₩32,968 | ₩32,460 | ₩32,554 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,395 | ₩33,836 | ₩33,395 | ₩33,769 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,821 | ₩33,235 | ₩32,220 | ₩33,222 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,155 | ₩33,475 | ₩32,540 | ₩32,580 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,288 | ₩33,756 | ₩33,061 | ₩33,061 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,903 | ₩33,903 | ₩33,182 | ₩33,515 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,141 | ₩33,729 | ₩32,861 | ₩33,382 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,300 | ₩33,128 | ₩32,133 | ₩32,981 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,727 | ₩32,775 | ₩31,806 | ₩31,806 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩33,983 | ₩34,183 | ₩32,206 | ₩33,101 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,718 | ₩34,718 | ₩33,856 | ₩33,970 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,840 | ₩35,840 | ₩33,796 | ₩34,063 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,760 | ₩36,414 | ₩35,573 | ₩36,147 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,735 | ₩36,922 | ₩36,267 | ₩36,361 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,307 | ₩37,136 | ₩36,227 | ₩37,069 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,748 | ₩36,748 | ₩36,040 | ₩36,521 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,336 | ₩37,363 | ₩36,601 | ₩37,015 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,708 | ₩37,242 | ₩36,481 | ₩36,949 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,521 | ₩36,975 | ₩36,040 | ₩36,788 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,815 | ₩37,107 | ₩36,314 | ₩36,868 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,666 | ₩35,880 | ₩35,325 | ₩35,773 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,597 | ₩35,773 | ₩34,597 | ₩35,599 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,170 | ₩34,878 | ₩33,783 | ₩34,731 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,397 | ₩34,410 | ₩33,382 | ₩33,956 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,506 | ₩35,506 | ₩34,330 | ₩34,771 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,597 | ₩35,212 | ₩34,217 | ₩34,998 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,172 | ₩35,452 | ₩34,611 | ₩35,412 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,025 | ₩35,467 | ₩34,424 | ₩35,292 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,305 | ₩35,305 | ₩34,077 | ₩34,597 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,531 | ₩35,613 | ₩34,531 | ₩35,386 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,290 | ₩34,511 | ₩34,036 | ₩34,464 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,758 | ₩34,758 | ₩33,662 | ₩33,783 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,811 | ₩34,811 | ₩34,063 | ₩34,557 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,130 | ₩34,531 | ₩33,930 | ₩34,451 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,010 | ₩34,050 | ₩33,382 | ₩33,702 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,876 | ₩34,117 | ₩33,696 | ₩33,970 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,115 | ₩33,890 | ₩33,048 | ₩33,823 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,395 | ₩33,395 | ₩32,480 | ₩32,661 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,195 | ₩33,195 | ₩32,701 | ₩32,995 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,262 | ₩33,541 | ₩33,141 | ₩33,395 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,395 | ₩33,395 | ₩32,928 | ₩33,141 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,781 | ₩33,248 | ₩32,687 | ₩33,101 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,420 | ₩32,861 | ₩32,360 | ₩32,687 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,287 | ₩32,353 | ₩31,472 | ₩31,592 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,712 | ₩32,090 | ₩31,712 | ₩32,019 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,939 | ₩32,140 | ₩31,632 | ₩31,712 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,407 | ₩32,407 | ₩31,752 | ₩31,832 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,647 | ₩32,661 | ₩32,180 | ₩32,300 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,313 | ₩32,447 | ₩31,993 | ₩32,287 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,605 | ₩31,859 | ₩31,592 | ₩31,759 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,752 | ₩32,006 | ₩31,445 | ₩31,926 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,405 | ₩31,871 | ₩31,338 | ₩31,619 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,425 | ₩31,592 | ₩31,124 | ₩31,311 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,657 | ₩30,684 | ₩30,189 | ₩30,684 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,018 | ₩31,098 | ₩30,637 | ₩30,884 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,390 | ₩31,151 | ₩30,383 | ₩30,710 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,031 | ₩31,218 | ₩30,804 | ₩31,004 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,056 | ₩30,871 | ₩29,962 | ₩30,871 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,523 | ₩30,523 | ₩29,628 | ₩29,748 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,123 | ₩30,363 | ₩29,789 | ₩30,069 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,951 | ₩31,056 | ₩30,416 | ₩30,430 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,871 | ₩31,378 | ₩30,871 | ₩31,231 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,855 | ₩30,535 | ₩29,855 | ₩30,430 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,416 | ₩30,710 | ₩30,056 | ₩30,283 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,937 | ₩30,937 | ₩29,802 | ₩30,042 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,002 | ₩30,964 | ₩29,915 | ₩30,804 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,764 | ₩30,924 | ₩30,550 | ₩30,550 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,697 | ₩30,951 | ₩30,630 | ₩30,884 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,577 | ₩30,801 | ₩30,391 | ₩30,563 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,577 | ₩30,911 | ₩30,109 | ₩30,163 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,456 | ₩30,456 | ₩30,116 | ₩30,269 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,149 | ₩30,670 | ₩30,149 | ₩30,443 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,042 | ₩30,363 | ₩29,922 | ₩30,109 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,600 | ₩29,668 | ₩28,600 | ₩29,635 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,041 | ₩29,428 | ₩28,827 | ₩29,147 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,748 | ₩29,989 | ₩29,161 | ₩29,548 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,802 | ₩30,002 | ₩29,561 | ₩30,002 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,521 | ₩29,708 | ₩28,934 | ₩29,548 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,056 | ₩30,817 | ₩29,837 | ₩30,750 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,857 | ₩30,857 | ₩30,056 | ₩30,430 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,392 | ₩31,405 | ₩30,510 | ₩31,018 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,672 | ₩31,750 | ₩31,552 | ₩31,592 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,004 | ₩31,592 | ₩30,817 | ₩31,498 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,977 | ₩31,138 | ₩30,757 | ₩31,071 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,710 | ₩31,151 | ₩30,642 | ₩30,897 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩30,991 | ₩30,991 | ₩30,563 | ₩30,884 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,151 | ₩31,392 | ₩30,997 | ₩31,205 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,523 | ₩30,991 | ₩30,310 | ₩30,964 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩29,989 | ₩30,456 | ₩29,588 | ₩30,216 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,924 | ₩30,924 | ₩30,009 | ₩30,123 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,111 | ₩31,111 | ₩30,209 | ₩30,884 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,004 | ₩31,205 | ₩30,557 | ₩30,911 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,710 | ₩31,098 | ₩30,523 | ₩31,058 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,123 | ₩30,537 | ₩29,915 | ₩30,537 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,882 | ₩30,069 | ₩29,501 | ₩29,541 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,392 | ₩31,498 | ₩29,956 | ₩30,617 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,336 | ₩30,844 | ₩30,082 | ₩30,670 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,882 | ₩30,029 | ₩29,722 | ₩30,016 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,430 | ₩30,722 | ₩29,909 | ₩30,056 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,218 | ₩31,218 | ₩29,922 | ₩30,750 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,844 | ₩31,205 | ₩30,764 | ₩31,171 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,176 | ₩30,684 | ₩30,131 | ₩30,684 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,042 | ₩30,308 | ₩29,802 | ₩30,082 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩29,989 | ₩30,163 | ₩29,695 | ₩30,029 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,388 | ₩29,881 | ₩29,321 | ₩29,695 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,974 | ₩29,121 | ₩28,546 | ₩29,041 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,747 | ₩29,051 | ₩28,600 | ₩28,800 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,974 | ₩29,268 | ₩28,853 | ₩29,174 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,880 | ₩29,000 | ₩28,753 | ₩28,867 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,081 | ₩29,081 | ₩28,720 | ₩28,760 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,920 | ₩29,241 | ₩28,747 | ₩29,027 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,172 | ₩28,880 | ₩28,164 | ₩28,760 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,239 | ₩28,306 | ₩28,052 | ₩28,306 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,172 | ₩28,373 | ₩28,079 | ₩28,159 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,560 | ₩28,560 | ₩28,186 | ₩28,239 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,493 | ₩28,586 | ₩28,252 | ₩28,560 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,560 | ₩28,560 | ₩28,052 | ₩28,439 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,718 | ₩28,359 | ₩27,718 | ₩28,333 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,304 | ₩27,304 | ₩27,050 | ₩27,130 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,504 | ₩27,504 | ₩27,144 | ₩27,251 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,531 | ₩27,745 | ₩27,491 | ₩27,584 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,771 | ₩27,771 | ₩27,484 | ₩27,651 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,558 | ₩27,731 | ₩27,538 | ₩27,731 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,651 | ₩27,651 | ₩27,317 | ₩27,504 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,357 | ₩27,771 | ₩27,317 | ₩27,705 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,023 | ₩27,371 | ₩27,023 | ₩27,317 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,010 | ₩27,089 | ₩26,917 | ₩26,930 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,184 | ₩27,197 | ₩26,409 | ₩26,422 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,104 | ₩27,130 | ₩26,850 | ₩27,130 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,504 | ₩27,504 | ₩27,204 | ₩27,210 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,092 | ₩28,092 | ₩27,117 | ₩27,331 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,504 | ₩27,985 | ₩27,197 | ₩27,985 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,277 | ₩27,850 | ₩27,170 | ₩27,718 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,170 | ₩27,478 | ₩27,130 | ₩27,130 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,651 | ₩27,651 | ₩27,093 | ₩27,331 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,705 | ₩27,731 | ₩27,504 | ₩27,558 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,170 | ₩27,651 | ₩27,137 | ₩27,638 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,251 | ₩27,264 | ₩26,931 | ₩27,170 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,317 | ₩27,384 | ₩27,097 | ₩27,251 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,411 | ₩27,411 | ₩26,943 | ₩26,970 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,357 | ₩27,611 | ₩27,230 | ₩27,611 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,930 | ₩27,264 | ₩26,836 | ₩27,141 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,556 | ₩26,810 | ₩26,155 | ₩26,770 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,262 | ₩26,540 | ₩26,249 | ₩26,540 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,128 | ₩26,335 | ₩25,701 | ₩26,235 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,544 | ₩27,691 | ₩26,222 | ₩26,222 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,184 | ₩27,515 | ₩27,037 | ₩27,257 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,357 | ₩27,758 | ₩27,138 | ₩27,371 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,905 | ₩28,159 | ₩27,544 | ₩27,665 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,130 | ₩28,291 | ₩27,010 | ₩28,039 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩28,987 | ₩28,987 | ₩27,715 | ₩27,785 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,348 | ₩29,348 | ₩28,878 | ₩29,081 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,548 | ₩29,548 | ₩28,950 | ₩29,214 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,682 | ₩29,842 | ₩29,321 | ₩29,655 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,666 | ₩29,054 | ₩28,218 | ₩29,020 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,334 | ₩29,471 | ₩28,940 | ₩29,014 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,479 | ₩29,655 | ₩28,479 | ₩29,432 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,386 | ₩28,773 | ₩28,172 | ₩28,172 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,974 | ₩29,161 | ₩28,816 | ₩28,960 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,266 | ₩28,653 | ₩28,226 | ₩28,546 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,640 | ₩28,747 | ₩28,319 | ₩28,319 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,907 | ₩29,308 | ₩28,773 | ₩28,960 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,520 | ₩28,733 | ₩28,517 | ₩28,600 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,292 | ₩28,346 | ₩28,092 | ₩28,239 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩27,999 | ₩28,226 | ₩27,999 | ₩28,156 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,210 | ₩27,731 | ₩27,210 | ₩27,605 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,718 | ₩27,718 | ₩26,850 | ₩27,277 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,172 | ₩28,172 | ₩27,659 | ₩27,699 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,319 | ₩28,386 | ₩28,146 | ₩28,172 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,306 | ₩28,319 | ₩28,065 | ₩28,199 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,201 | ₩29,268 | ₩28,681 | ₩28,733 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,014 | ₩29,107 | ₩28,626 | ₩28,947 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,852 | ₩28,652 | ₩27,584 | ₩28,359 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,905 | ₩28,373 | ₩27,845 | ₩28,279 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,959 | ₩28,052 | ₩26,930 | ₩27,090 | -3.11% | 3.1만 |
|---|