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 | ₩28,213 | ₩28,213 | ₩27,919 | ₩28,120 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,906 | ₩28,053 | ₩27,585 | ₩27,812 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,226 | ₩28,226 | ₩27,932 | ₩28,093 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,333 | ₩28,868 | ₩28,333 | ₩28,614 | +0.99% | 3만 |
| 2026.10.05 | ₩28,200 | ₩28,307 | ₩27,959 | ₩28,173 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,320 | ₩28,654 | ₩28,320 | ₩28,507 | +0.66% | 3.3만 |
| 2026.10.01 | ₩28,013 | ₩28,059 | ₩27,759 | ₩27,986 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,414 | ₩28,467 | ₩28,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,173 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,053 | ₩28,240 | ₩27,952 | ₩28,186 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,360 | ₩28,360 | ₩27,973 | ₩28,055 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,373 | ₩28,641 | ₩28,373 | ₩28,480 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,320 | ₩28,373 | ₩27,932 | ₩28,226 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,456 | ₩29,456 | ₩28,828 | ₩28,863 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,483 | ₩29,697 | ₩29,483 | ₩29,656 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,336 | ₩29,603 | ₩29,269 | ₩29,519 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,469 | ₩29,469 | ₩29,007 | ₩29,175 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,269 | ₩29,590 | ₩29,269 | ₩29,443 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,175 | ₩29,175 | ₩28,641 | ₩28,829 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,988 | ₩28,988 | ₩28,681 | ₩28,734 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,962 | ₩29,162 | ₩28,895 | ₩28,988 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,897 | ₩30,031 | ₩29,763 | ₩29,777 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,790 | ₩29,790 | ₩29,509 | ₩29,620 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,472 | ₩30,645 | ₩30,007 | ₩30,017 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,057 | ₩30,739 | ₩30,057 | ₩30,551 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,429 | ₩29,763 | ₩29,429 | ₩29,683 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,189 | ₩29,603 | ₩29,189 | ₩29,469 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,122 | ₩29,122 | ₩28,879 | ₩29,095 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,269 | ₩29,269 | ₩29,015 | ₩29,202 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,630 | ₩29,630 | ₩29,229 | ₩29,229 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,245 | ₩30,245 | ₩29,603 | ₩29,711 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,285 | ₩30,405 | ₩30,178 | ₩30,321 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,991 | ₩30,146 | ₩29,924 | ₩30,031 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,271 | ₩30,271 | ₩30,031 | ₩30,057 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,790 | ₩29,858 | ₩29,536 | ₩29,783 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,338 | ₩30,351 | ₩30,044 | ₩30,044 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,298 | ₩30,498 | ₩29,857 | ₩30,017 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,472 | ₩30,472 | ₩30,190 | ₩30,338 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,619 | ₩30,619 | ₩30,071 | ₩30,071 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,993 | ₩31,006 | ₩30,712 | ₩30,726 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,873 | ₩31,164 | ₩30,793 | ₩30,819 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,020 | ₩31,073 | ₩30,846 | ₩30,980 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,514 | ₩31,514 | ₩31,033 | ₩31,046 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,645 | ₩30,873 | ₩30,579 | ₩30,683 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,739 | ₩30,739 | ₩30,325 | ₩30,393 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,980 | ₩31,006 | ₩30,445 | ₩30,659 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,271 | ₩30,793 | ₩30,258 | ₩30,285 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,672 | ₩30,672 | ₩30,191 | ₩30,191 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,806 | ₩31,046 | ₩30,485 | ₩30,966 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,790 | ₩30,432 | ₩29,710 | ₩30,298 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,378 | ₩30,378 | ₩29,590 | ₩29,790 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,416 | ₩29,973 | ₩29,349 | ₩29,870 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,322 | ₩29,322 | ₩28,547 | ₩28,734 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,242 | ₩29,242 | ₩28,708 | ₩29,055 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,951 | ₩29,951 | ₩29,389 | ₩29,804 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,645 | ₩30,645 | ₩29,857 | ₩29,857 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,472 | ₩30,788 | ₩30,472 | ₩30,611 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,913 | ₩31,127 | ₩30,686 | ₩30,766 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,672 | ₩31,073 | ₩30,672 | ₩30,903 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,100 | ₩31,100 | ₩30,472 | ₩30,472 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,245 | ₩30,993 | ₩30,231 | ₩30,605 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,940 | ₩30,993 | ₩30,458 | ₩30,579 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,514 | ₩31,661 | ₩30,873 | ₩31,274 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,167 | ₩31,394 | ₩31,087 | ₩31,197 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,819 | ₩30,933 | ₩30,392 | ₩30,392 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,180 | ₩31,180 | ₩30,873 | ₩30,980 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,287 | ₩31,340 | ₩31,113 | ₩31,113 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,859 | ₩31,060 | ₩30,498 | ₩30,940 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,768 | ₩31,768 | ₩30,873 | ₩31,073 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,942 | ₩32,436 | ₩31,942 | ₩32,356 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,289 | ₩32,717 | ₩31,387 | ₩31,648 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,356 | ₩32,744 | ₩32,076 | ₩32,089 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,289 | ₩32,769 | ₩32,249 | ₩32,583 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,062 | ₩32,076 | ₩31,354 | ₩31,755 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,915 | ₩31,969 | ₩31,434 | ₩31,434 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,717 | ₩32,717 | ₩31,888 | ₩32,169 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,436 | ₩32,664 | ₩32,049 | ₩32,249 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,704 | ₩32,984 | ₩32,476 | ₩32,570 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,412 | ₩33,853 | ₩33,412 | ₩33,786 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,837 | ₩33,252 | ₩32,236 | ₩33,238 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,171 | ₩33,492 | ₩32,557 | ₩32,597 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,305 | ₩33,773 | ₩33,078 | ₩33,078 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,920 | ₩33,920 | ₩33,198 | ₩33,532 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,158 | ₩33,746 | ₩32,877 | ₩33,399 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,316 | ₩33,145 | ₩32,149 | ₩32,998 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,744 | ₩32,792 | ₩31,822 | ₩31,822 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩34,000 | ₩34,201 | ₩32,223 | ₩33,118 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,735 | ₩34,735 | ₩33,873 | ₩33,987 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,858 | ₩35,858 | ₩33,813 | ₩34,080 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,778 | ₩36,432 | ₩35,590 | ₩36,165 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,753 | ₩36,940 | ₩36,285 | ₩36,379 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,326 | ₩37,154 | ₩36,245 | ₩37,087 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,767 | ₩36,767 | ₩36,058 | ₩36,539 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,355 | ₩37,381 | ₩36,620 | ₩37,034 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,726 | ₩37,261 | ₩36,499 | ₩36,967 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,539 | ₩36,994 | ₩36,058 | ₩36,807 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,833 | ₩37,126 | ₩36,332 | ₩36,887 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,684 | ₩35,898 | ₩35,343 | ₩35,791 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,615 | ₩35,791 | ₩34,615 | ₩35,617 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,187 | ₩34,895 | ₩33,800 | ₩34,748 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,414 | ₩34,428 | ₩33,399 | ₩33,973 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,524 | ₩35,524 | ₩34,348 | ₩34,789 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,615 | ₩35,230 | ₩34,234 | ₩35,016 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,190 | ₩35,470 | ₩34,628 | ₩35,430 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,043 | ₩35,485 | ₩34,441 | ₩35,310 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,323 | ₩35,323 | ₩34,094 | ₩34,615 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,548 | ₩35,631 | ₩34,548 | ₩35,403 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,307 | ₩34,528 | ₩34,054 | ₩34,481 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,775 | ₩34,775 | ₩33,679 | ₩33,800 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,829 | ₩34,829 | ₩34,080 | ₩34,575 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,147 | ₩34,548 | ₩33,947 | ₩34,468 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,027 | ₩34,067 | ₩33,399 | ₩33,719 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,893 | ₩34,134 | ₩33,713 | ₩33,987 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,131 | ₩33,906 | ₩33,065 | ₩33,840 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,412 | ₩33,412 | ₩32,497 | ₩32,677 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,212 | ₩33,212 | ₩32,717 | ₩33,011 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,278 | ₩33,558 | ₩33,158 | ₩33,412 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,412 | ₩33,412 | ₩32,944 | ₩33,158 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,797 | ₩33,265 | ₩32,704 | ₩33,118 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,436 | ₩32,877 | ₩32,376 | ₩32,704 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,303 | ₩32,370 | ₩31,487 | ₩31,608 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,728 | ₩32,106 | ₩31,728 | ₩32,035 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,955 | ₩32,156 | ₩31,648 | ₩31,728 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,423 | ₩32,423 | ₩31,768 | ₩31,848 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,664 | ₩32,677 | ₩32,196 | ₩32,316 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,329 | ₩32,463 | ₩32,009 | ₩32,303 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,621 | ₩31,875 | ₩31,608 | ₩31,775 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,768 | ₩32,022 | ₩31,461 | ₩31,942 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,421 | ₩31,887 | ₩31,354 | ₩31,634 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,441 | ₩31,608 | ₩31,140 | ₩31,327 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,672 | ₩30,699 | ₩30,204 | ₩30,699 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,033 | ₩31,113 | ₩30,652 | ₩30,899 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,405 | ₩31,167 | ₩30,398 | ₩30,726 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,046 | ₩31,234 | ₩30,819 | ₩31,020 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,071 | ₩30,886 | ₩29,977 | ₩30,886 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,539 | ₩30,539 | ₩29,643 | ₩29,763 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,138 | ₩30,378 | ₩29,804 | ₩30,084 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,966 | ₩31,072 | ₩30,432 | ₩30,445 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,886 | ₩31,394 | ₩30,886 | ₩31,247 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,870 | ₩30,551 | ₩29,870 | ₩30,445 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,432 | ₩30,726 | ₩30,071 | ₩30,298 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,953 | ₩30,953 | ₩29,817 | ₩30,057 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,017 | ₩30,980 | ₩29,930 | ₩30,819 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,779 | ₩30,940 | ₩30,565 | ₩30,565 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,712 | ₩30,966 | ₩30,645 | ₩30,899 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,592 | ₩30,817 | ₩30,406 | ₩30,579 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,592 | ₩30,926 | ₩30,124 | ₩30,178 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,472 | ₩30,472 | ₩30,131 | ₩30,285 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,164 | ₩30,686 | ₩30,164 | ₩30,458 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,057 | ₩30,378 | ₩29,937 | ₩30,124 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,614 | ₩29,683 | ₩28,614 | ₩29,650 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,055 | ₩29,443 | ₩28,841 | ₩29,162 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,763 | ₩30,004 | ₩29,175 | ₩29,563 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,817 | ₩30,017 | ₩29,576 | ₩30,017 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,536 | ₩29,723 | ₩28,948 | ₩29,563 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,071 | ₩30,833 | ₩29,852 | ₩30,766 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,873 | ₩30,873 | ₩30,071 | ₩30,445 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,407 | ₩31,421 | ₩30,525 | ₩31,033 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,688 | ₩31,765 | ₩31,568 | ₩31,608 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,020 | ₩31,608 | ₩30,833 | ₩31,514 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,993 | ₩31,153 | ₩30,772 | ₩31,087 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,726 | ₩31,167 | ₩30,658 | ₩30,913 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩31,006 | ₩31,006 | ₩30,579 | ₩30,899 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,167 | ₩31,407 | ₩31,013 | ₩31,220 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,539 | ₩31,006 | ₩30,325 | ₩30,980 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩30,004 | ₩30,472 | ₩29,603 | ₩30,231 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,940 | ₩30,940 | ₩30,024 | ₩30,138 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,127 | ₩31,127 | ₩30,224 | ₩30,899 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,020 | ₩31,220 | ₩30,572 | ₩30,926 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,726 | ₩31,113 | ₩30,539 | ₩31,073 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,138 | ₩30,552 | ₩29,930 | ₩30,552 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,897 | ₩30,084 | ₩29,516 | ₩29,556 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,407 | ₩31,514 | ₩29,971 | ₩30,632 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,351 | ₩30,859 | ₩30,098 | ₩30,686 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,897 | ₩30,044 | ₩29,737 | ₩30,031 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,445 | ₩30,738 | ₩29,924 | ₩30,071 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,234 | ₩31,234 | ₩29,937 | ₩30,766 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,859 | ₩31,220 | ₩30,779 | ₩31,187 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,191 | ₩30,699 | ₩30,146 | ₩30,699 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,057 | ₩30,323 | ₩29,817 | ₩30,098 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩30,004 | ₩30,178 | ₩29,710 | ₩30,044 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,403 | ₩29,896 | ₩29,336 | ₩29,710 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,988 | ₩29,135 | ₩28,561 | ₩29,055 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,761 | ₩29,066 | ₩28,614 | ₩28,815 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,988 | ₩29,282 | ₩28,868 | ₩29,189 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,895 | ₩29,015 | ₩28,768 | ₩28,881 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,095 | ₩29,095 | ₩28,734 | ₩28,774 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,935 | ₩29,256 | ₩28,761 | ₩29,042 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,186 | ₩28,895 | ₩28,178 | ₩28,774 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,253 | ₩28,320 | ₩28,066 | ₩28,320 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,186 | ₩28,387 | ₩28,093 | ₩28,173 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,574 | ₩28,574 | ₩28,200 | ₩28,253 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,507 | ₩28,601 | ₩28,267 | ₩28,574 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,574 | ₩28,574 | ₩28,066 | ₩28,454 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,732 | ₩28,373 | ₩27,732 | ₩28,347 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,318 | ₩27,318 | ₩27,064 | ₩27,144 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,518 | ₩27,518 | ₩27,157 | ₩27,264 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,545 | ₩27,759 | ₩27,505 | ₩27,598 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,785 | ₩27,785 | ₩27,498 | ₩27,665 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,572 | ₩27,745 | ₩27,552 | ₩27,745 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,665 | ₩27,665 | ₩27,331 | ₩27,518 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,371 | ₩27,785 | ₩27,331 | ₩27,719 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,037 | ₩27,384 | ₩27,037 | ₩27,331 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,024 | ₩27,102 | ₩26,930 | ₩26,943 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,197 | ₩27,211 | ₩26,422 | ₩26,436 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,117 | ₩27,144 | ₩26,863 | ₩27,144 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,518 | ₩27,518 | ₩27,217 | ₩27,224 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,106 | ₩28,106 | ₩27,131 | ₩27,344 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,518 | ₩27,999 | ₩27,211 | ₩27,999 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,291 | ₩27,864 | ₩27,184 | ₩27,732 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,184 | ₩27,491 | ₩27,144 | ₩27,144 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,665 | ₩27,665 | ₩27,106 | ₩27,344 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,719 | ₩27,745 | ₩27,518 | ₩27,572 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,184 | ₩27,665 | ₩27,151 | ₩27,652 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,264 | ₩27,278 | ₩26,945 | ₩27,184 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,331 | ₩27,398 | ₩27,110 | ₩27,264 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,425 | ₩27,425 | ₩26,957 | ₩26,984 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,371 | ₩27,625 | ₩27,244 | ₩27,625 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,943 | ₩27,278 | ₩26,850 | ₩27,155 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,569 | ₩26,823 | ₩26,168 | ₩26,783 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,275 | ₩26,553 | ₩26,262 | ₩26,553 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,142 | ₩26,349 | ₩25,714 | ₩26,248 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,558 | ₩27,705 | ₩26,235 | ₩26,235 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,197 | ₩27,529 | ₩27,050 | ₩27,271 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,371 | ₩27,772 | ₩27,152 | ₩27,384 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,919 | ₩28,173 | ₩27,558 | ₩27,678 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,144 | ₩28,305 | ₩27,024 | ₩28,053 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩29,002 | ₩29,002 | ₩27,729 | ₩27,799 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,362 | ₩29,362 | ₩28,892 | ₩29,095 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,563 | ₩29,563 | ₩28,964 | ₩29,229 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,697 | ₩29,857 | ₩29,336 | ₩29,670 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,681 | ₩29,068 | ₩28,232 | ₩29,035 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,349 | ₩29,485 | ₩28,955 | ₩29,028 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,494 | ₩29,670 | ₩28,494 | ₩29,447 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,400 | ₩28,788 | ₩28,186 | ₩28,186 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,988 | ₩29,175 | ₩28,831 | ₩28,975 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,280 | ₩28,667 | ₩28,240 | ₩28,561 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,654 | ₩28,761 | ₩28,333 | ₩28,333 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,921 | ₩29,322 | ₩28,788 | ₩28,975 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,534 | ₩28,748 | ₩28,531 | ₩28,614 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,307 | ₩28,360 | ₩28,106 | ₩28,253 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩28,013 | ₩28,240 | ₩28,013 | ₩28,170 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,224 | ₩27,745 | ₩27,224 | ₩27,618 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,732 | ₩27,732 | ₩26,863 | ₩27,291 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,186 | ₩28,186 | ₩27,673 | ₩27,713 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,333 | ₩28,400 | ₩28,160 | ₩28,186 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,320 | ₩28,333 | ₩28,079 | ₩28,213 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,215 | ₩29,282 | ₩28,696 | ₩28,748 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,028 | ₩29,122 | ₩28,641 | ₩28,962 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,866 | ₩28,666 | ₩27,598 | ₩28,373 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,919 | ₩28,387 | ₩27,859 | ₩28,293 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,973 | ₩28,066 | ₩26,943 | ₩27,104 | -3.11% | 3.1만 |
|---|