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 | ₩28,215 | ₩28,215 | ₩27,921 | ₩28,122 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,908 | ₩28,055 | ₩27,587 | ₩27,814 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,229 | ₩28,229 | ₩27,935 | ₩28,095 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,335 | ₩28,870 | ₩28,335 | ₩28,616 | +0.99% | 3만 |
| 2026.10.05 | ₩28,202 | ₩28,309 | ₩27,961 | ₩28,175 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,322 | ₩28,656 | ₩28,322 | ₩28,509 | +0.66% | 3.3만 |
| 2026.10.01 | ₩28,015 | ₩28,061 | ₩27,761 | ₩27,988 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,416 | ₩28,469 | ₩28,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,175 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,055 | ₩28,242 | ₩27,955 | ₩28,188 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,362 | ₩28,362 | ₩27,975 | ₩28,057 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,376 | ₩28,643 | ₩28,376 | ₩28,483 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,322 | ₩28,376 | ₩27,935 | ₩28,229 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,458 | ₩29,458 | ₩28,830 | ₩28,865 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,485 | ₩29,699 | ₩29,485 | ₩29,659 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,338 | ₩29,605 | ₩29,271 | ₩29,521 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,472 | ₩29,472 | ₩29,009 | ₩29,178 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,271 | ₩29,592 | ₩29,271 | ₩29,445 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,178 | ₩29,178 | ₩28,643 | ₩28,831 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,990 | ₩28,990 | ₩28,683 | ₩28,736 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,964 | ₩29,164 | ₩28,897 | ₩28,990 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,899 | ₩30,033 | ₩29,766 | ₩29,779 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,792 | ₩29,792 | ₩29,512 | ₩29,623 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,474 | ₩30,648 | ₩30,009 | ₩30,020 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,060 | ₩30,741 | ₩30,060 | ₩30,553 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,431 | ₩29,766 | ₩29,431 | ₩29,685 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,191 | ₩29,605 | ₩29,191 | ₩29,472 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,124 | ₩29,124 | ₩28,881 | ₩29,097 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,271 | ₩29,271 | ₩29,017 | ₩29,204 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,632 | ₩29,632 | ₩29,231 | ₩29,231 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,247 | ₩30,247 | ₩29,605 | ₩29,714 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,287 | ₩30,407 | ₩30,180 | ₩30,323 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,993 | ₩30,148 | ₩29,926 | ₩30,033 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,274 | ₩30,274 | ₩30,033 | ₩30,060 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,792 | ₩29,861 | ₩29,538 | ₩29,786 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,340 | ₩30,354 | ₩30,046 | ₩30,046 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,300 | ₩30,501 | ₩29,859 | ₩30,020 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,474 | ₩30,474 | ₩30,192 | ₩30,340 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,621 | ₩30,621 | ₩30,073 | ₩30,073 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,995 | ₩31,009 | ₩30,715 | ₩30,728 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,875 | ₩31,166 | ₩30,795 | ₩30,822 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,022 | ₩31,075 | ₩30,848 | ₩30,982 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,517 | ₩31,517 | ₩31,035 | ₩31,049 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,648 | ₩30,875 | ₩30,581 | ₩30,685 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,741 | ₩30,741 | ₩30,327 | ₩30,395 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,982 | ₩31,009 | ₩30,447 | ₩30,661 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,274 | ₩30,795 | ₩30,260 | ₩30,287 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,675 | ₩30,675 | ₩30,193 | ₩30,193 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,808 | ₩31,049 | ₩30,487 | ₩30,969 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,792 | ₩30,434 | ₩29,712 | ₩30,300 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,380 | ₩30,380 | ₩29,592 | ₩29,792 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,418 | ₩29,975 | ₩29,351 | ₩29,873 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,325 | ₩29,325 | ₩28,549 | ₩28,736 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,244 | ₩29,244 | ₩28,710 | ₩29,057 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,953 | ₩29,953 | ₩29,391 | ₩29,806 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,648 | ₩30,648 | ₩29,859 | ₩29,859 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,474 | ₩30,791 | ₩30,474 | ₩30,613 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,915 | ₩31,129 | ₩30,688 | ₩30,768 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,675 | ₩31,075 | ₩30,675 | ₩30,906 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,102 | ₩31,102 | ₩30,474 | ₩30,474 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,247 | ₩30,995 | ₩30,233 | ₩30,608 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,942 | ₩30,995 | ₩30,461 | ₩30,581 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,517 | ₩31,664 | ₩30,875 | ₩31,276 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,169 | ₩31,396 | ₩31,089 | ₩31,200 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,822 | ₩30,935 | ₩30,394 | ₩30,394 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,182 | ₩31,182 | ₩30,875 | ₩30,982 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,289 | ₩31,343 | ₩31,116 | ₩31,116 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,862 | ₩31,062 | ₩30,501 | ₩30,942 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,771 | ₩31,771 | ₩30,875 | ₩31,075 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,944 | ₩32,439 | ₩31,944 | ₩32,359 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,292 | ₩32,719 | ₩31,390 | ₩31,650 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,359 | ₩32,746 | ₩32,078 | ₩32,091 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,292 | ₩32,772 | ₩32,252 | ₩32,586 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,065 | ₩32,078 | ₩31,356 | ₩31,757 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,918 | ₩31,971 | ₩31,436 | ₩31,436 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,719 | ₩32,719 | ₩31,891 | ₩32,171 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,439 | ₩32,666 | ₩32,051 | ₩32,252 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,706 | ₩32,987 | ₩32,479 | ₩32,572 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,415 | ₩33,856 | ₩33,415 | ₩33,789 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,840 | ₩33,254 | ₩32,238 | ₩33,241 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,174 | ₩33,495 | ₩32,559 | ₩32,599 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,308 | ₩33,775 | ₩33,080 | ₩33,080 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,922 | ₩33,922 | ₩33,201 | ₩33,535 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,161 | ₩33,749 | ₩32,880 | ₩33,401 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,319 | ₩33,147 | ₩32,151 | ₩33,000 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,746 | ₩32,794 | ₩31,824 | ₩31,824 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩34,003 | ₩34,203 | ₩32,225 | ₩33,120 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,738 | ₩34,738 | ₩33,876 | ₩33,989 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,860 | ₩35,860 | ₩33,815 | ₩34,083 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,780 | ₩36,435 | ₩35,593 | ₩36,168 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,756 | ₩36,943 | ₩36,288 | ₩36,382 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,328 | ₩37,157 | ₩36,248 | ₩37,090 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,769 | ₩36,769 | ₩36,061 | ₩36,542 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,357 | ₩37,384 | ₩36,622 | ₩37,037 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,729 | ₩37,264 | ₩36,502 | ₩36,970 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,542 | ₩36,997 | ₩36,061 | ₩36,809 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,836 | ₩37,129 | ₩36,335 | ₩36,890 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,687 | ₩35,901 | ₩35,346 | ₩35,794 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,617 | ₩35,794 | ₩34,617 | ₩35,620 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,190 | ₩34,898 | ₩33,802 | ₩34,751 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,417 | ₩34,430 | ₩33,401 | ₩33,976 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,526 | ₩35,526 | ₩34,350 | ₩34,791 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,617 | ₩35,232 | ₩34,236 | ₩35,018 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,192 | ₩35,473 | ₩34,631 | ₩35,433 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,045 | ₩35,488 | ₩34,444 | ₩35,312 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,326 | ₩35,326 | ₩34,096 | ₩34,617 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,551 | ₩35,633 | ₩34,551 | ₩35,406 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,310 | ₩34,531 | ₩34,056 | ₩34,484 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,778 | ₩34,778 | ₩33,682 | ₩33,802 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,831 | ₩34,831 | ₩34,083 | ₩34,577 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,150 | ₩34,551 | ₩33,949 | ₩34,470 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,029 | ₩34,069 | ₩33,401 | ₩33,722 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,896 | ₩34,136 | ₩33,715 | ₩33,989 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,134 | ₩33,909 | ₩33,067 | ₩33,842 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,415 | ₩33,415 | ₩32,499 | ₩32,679 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,214 | ₩33,214 | ₩32,719 | ₩33,014 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,281 | ₩33,560 | ₩33,161 | ₩33,415 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,415 | ₩33,415 | ₩32,947 | ₩33,161 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,800 | ₩33,267 | ₩32,706 | ₩33,120 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,439 | ₩32,880 | ₩32,379 | ₩32,706 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,305 | ₩32,372 | ₩31,490 | ₩31,610 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,730 | ₩32,109 | ₩31,730 | ₩32,038 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,958 | ₩32,158 | ₩31,650 | ₩31,730 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,425 | ₩32,425 | ₩31,771 | ₩31,851 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,666 | ₩32,679 | ₩32,198 | ₩32,319 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,332 | ₩32,466 | ₩32,011 | ₩32,305 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,623 | ₩31,877 | ₩31,610 | ₩31,777 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,771 | ₩32,024 | ₩31,463 | ₩31,944 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,423 | ₩31,889 | ₩31,356 | ₩31,637 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,443 | ₩31,610 | ₩31,142 | ₩31,329 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,675 | ₩30,701 | ₩30,207 | ₩30,701 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,035 | ₩31,116 | ₩30,654 | ₩30,902 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,407 | ₩31,169 | ₩30,401 | ₩30,728 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,049 | ₩31,236 | ₩30,822 | ₩31,022 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,073 | ₩30,888 | ₩29,979 | ₩30,888 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,541 | ₩30,541 | ₩29,645 | ₩29,766 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,140 | ₩30,380 | ₩29,806 | ₩30,086 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,969 | ₩31,074 | ₩30,434 | ₩30,447 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,888 | ₩31,396 | ₩30,888 | ₩31,249 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,873 | ₩30,553 | ₩29,873 | ₩30,447 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,434 | ₩30,728 | ₩30,073 | ₩30,300 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,955 | ₩30,955 | ₩29,819 | ₩30,060 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,020 | ₩30,982 | ₩29,933 | ₩30,822 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,781 | ₩30,942 | ₩30,568 | ₩30,568 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,715 | ₩30,969 | ₩30,648 | ₩30,902 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,594 | ₩30,819 | ₩30,409 | ₩30,581 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,594 | ₩30,928 | ₩30,127 | ₩30,180 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,474 | ₩30,474 | ₩30,133 | ₩30,287 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,167 | ₩30,688 | ₩30,167 | ₩30,461 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,060 | ₩30,380 | ₩29,939 | ₩30,127 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,616 | ₩29,685 | ₩28,616 | ₩29,652 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,057 | ₩29,445 | ₩28,843 | ₩29,164 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,766 | ₩30,006 | ₩29,178 | ₩29,565 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,819 | ₩30,020 | ₩29,579 | ₩30,020 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,538 | ₩29,726 | ₩28,950 | ₩29,565 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,073 | ₩30,835 | ₩29,854 | ₩30,768 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,875 | ₩30,875 | ₩30,073 | ₩30,447 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,410 | ₩31,423 | ₩30,527 | ₩31,035 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,690 | ₩31,768 | ₩31,570 | ₩31,610 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,022 | ₩31,610 | ₩30,835 | ₩31,517 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,995 | ₩31,156 | ₩30,775 | ₩31,089 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,728 | ₩31,169 | ₩30,660 | ₩30,915 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩31,009 | ₩31,009 | ₩30,581 | ₩30,902 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,169 | ₩31,410 | ₩31,015 | ₩31,223 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,541 | ₩31,009 | ₩30,327 | ₩30,982 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩30,006 | ₩30,474 | ₩29,605 | ₩30,233 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,942 | ₩30,942 | ₩30,026 | ₩30,140 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,129 | ₩31,129 | ₩30,227 | ₩30,902 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,022 | ₩31,223 | ₩30,574 | ₩30,928 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,728 | ₩31,116 | ₩30,541 | ₩31,075 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,140 | ₩30,554 | ₩29,933 | ₩30,554 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,899 | ₩30,086 | ₩29,518 | ₩29,558 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,410 | ₩31,517 | ₩29,973 | ₩30,634 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,354 | ₩30,862 | ₩30,100 | ₩30,688 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,899 | ₩30,046 | ₩29,739 | ₩30,033 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,447 | ₩30,740 | ₩29,926 | ₩30,073 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,236 | ₩31,236 | ₩29,939 | ₩30,768 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,862 | ₩31,223 | ₩30,781 | ₩31,189 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,193 | ₩30,701 | ₩30,148 | ₩30,701 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,060 | ₩30,326 | ₩29,819 | ₩30,100 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩30,006 | ₩30,180 | ₩29,712 | ₩30,046 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,405 | ₩29,898 | ₩29,338 | ₩29,712 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,990 | ₩29,137 | ₩28,563 | ₩29,057 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,763 | ₩29,068 | ₩28,616 | ₩28,817 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,990 | ₩29,284 | ₩28,870 | ₩29,191 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,897 | ₩29,017 | ₩28,770 | ₩28,883 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,097 | ₩29,097 | ₩28,736 | ₩28,777 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,937 | ₩29,258 | ₩28,763 | ₩29,044 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,188 | ₩28,897 | ₩28,180 | ₩28,777 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,255 | ₩28,322 | ₩28,068 | ₩28,322 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,188 | ₩28,389 | ₩28,095 | ₩28,175 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,576 | ₩28,576 | ₩28,202 | ₩28,255 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,509 | ₩28,603 | ₩28,269 | ₩28,576 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,576 | ₩28,576 | ₩28,068 | ₩28,456 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,734 | ₩28,376 | ₩27,734 | ₩28,349 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,320 | ₩27,320 | ₩27,066 | ₩27,146 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,520 | ₩27,520 | ₩27,159 | ₩27,266 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,547 | ₩27,761 | ₩27,507 | ₩27,600 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,787 | ₩27,787 | ₩27,500 | ₩27,667 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,574 | ₩27,747 | ₩27,554 | ₩27,747 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,667 | ₩27,667 | ₩27,333 | ₩27,520 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,373 | ₩27,787 | ₩27,333 | ₩27,721 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,039 | ₩27,387 | ₩27,039 | ₩27,333 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,026 | ₩27,105 | ₩26,932 | ₩26,945 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,199 | ₩27,213 | ₩26,424 | ₩26,438 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,119 | ₩27,146 | ₩26,865 | ₩27,146 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,520 | ₩27,520 | ₩27,219 | ₩27,226 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,108 | ₩28,108 | ₩27,133 | ₩27,346 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,520 | ₩28,001 | ₩27,213 | ₩28,001 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,293 | ₩27,866 | ₩27,186 | ₩27,734 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,186 | ₩27,493 | ₩27,146 | ₩27,146 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,667 | ₩27,667 | ₩27,109 | ₩27,346 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,721 | ₩27,747 | ₩27,520 | ₩27,574 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,186 | ₩27,667 | ₩27,153 | ₩27,654 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,266 | ₩27,280 | ₩26,947 | ₩27,186 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,333 | ₩27,400 | ₩27,113 | ₩27,266 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,427 | ₩27,427 | ₩26,959 | ₩26,986 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,373 | ₩27,627 | ₩27,246 | ₩27,627 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,945 | ₩27,280 | ₩26,852 | ₩27,157 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,571 | ₩26,825 | ₩26,170 | ₩26,785 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,277 | ₩26,555 | ₩26,264 | ₩26,555 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,144 | ₩26,351 | ₩25,716 | ₩26,250 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,560 | ₩27,707 | ₩26,237 | ₩26,237 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,199 | ₩27,531 | ₩27,052 | ₩27,273 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,373 | ₩27,774 | ₩27,154 | ₩27,387 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,921 | ₩28,175 | ₩27,560 | ₩27,681 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,146 | ₩28,307 | ₩27,026 | ₩28,055 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩29,004 | ₩29,004 | ₩27,731 | ₩27,801 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,365 | ₩29,365 | ₩28,894 | ₩29,097 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,565 | ₩29,565 | ₩28,966 | ₩29,231 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,699 | ₩29,859 | ₩29,338 | ₩29,672 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,683 | ₩29,071 | ₩28,234 | ₩29,037 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,351 | ₩29,488 | ₩28,957 | ₩29,031 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,496 | ₩29,672 | ₩28,496 | ₩29,449 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,402 | ₩28,790 | ₩28,188 | ₩28,188 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,990 | ₩29,178 | ₩28,833 | ₩28,977 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,282 | ₩28,670 | ₩28,242 | ₩28,563 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,656 | ₩28,763 | ₩28,335 | ₩28,335 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,924 | ₩29,325 | ₩28,790 | ₩28,977 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,536 | ₩28,750 | ₩28,533 | ₩28,616 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,309 | ₩28,362 | ₩28,108 | ₩28,255 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩28,015 | ₩28,242 | ₩28,015 | ₩28,172 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,226 | ₩27,747 | ₩27,226 | ₩27,620 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,734 | ₩27,734 | ₩26,865 | ₩27,293 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,188 | ₩28,188 | ₩27,675 | ₩27,715 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,335 | ₩28,402 | ₩28,162 | ₩28,188 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,322 | ₩28,335 | ₩28,082 | ₩28,215 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,218 | ₩29,284 | ₩28,698 | ₩28,750 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,031 | ₩29,124 | ₩28,643 | ₩28,964 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,868 | ₩28,668 | ₩27,600 | ₩28,376 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,921 | ₩28,389 | ₩27,861 | ₩28,295 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,975 | ₩28,068 | ₩26,945 | ₩27,106 | -3.11% | 3.1만 |
|---|