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 | ₩28,207 | ₩28,207 | ₩27,913 | ₩28,114 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,900 | ₩28,047 | ₩27,579 | ₩27,807 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,221 | ₩28,221 | ₩27,927 | ₩28,087 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,328 | ₩28,862 | ₩28,328 | ₩28,608 | +0.99% | 3만 |
| 2026.10.05 | ₩28,194 | ₩28,301 | ₩27,954 | ₩28,167 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,314 | ₩28,648 | ₩28,314 | ₩28,501 | +0.66% | 3.3만 |
| 2026.10.01 | ₩28,007 | ₩28,054 | ₩27,753 | ₩27,980 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,408 | ₩28,461 | ₩28,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,167 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,047 | ₩28,234 | ₩27,947 | ₩28,181 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,354 | ₩28,354 | ₩27,967 | ₩28,050 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,368 | ₩28,635 | ₩28,368 | ₩28,475 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,314 | ₩28,368 | ₩27,927 | ₩28,221 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,450 | ₩29,450 | ₩28,822 | ₩28,857 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,477 | ₩29,691 | ₩29,477 | ₩29,651 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,330 | ₩29,597 | ₩29,263 | ₩29,513 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,463 | ₩29,463 | ₩29,001 | ₩29,169 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,263 | ₩29,584 | ₩29,263 | ₩29,437 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,169 | ₩29,169 | ₩28,635 | ₩28,823 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,982 | ₩28,982 | ₩28,675 | ₩28,729 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,956 | ₩29,156 | ₩28,889 | ₩28,982 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,891 | ₩30,025 | ₩29,757 | ₩29,771 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,784 | ₩29,784 | ₩29,504 | ₩29,614 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,466 | ₩30,639 | ₩30,001 | ₩30,011 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,051 | ₩30,733 | ₩30,051 | ₩30,544 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,423 | ₩29,757 | ₩29,423 | ₩29,677 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,183 | ₩29,597 | ₩29,183 | ₩29,463 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,116 | ₩29,116 | ₩28,873 | ₩29,089 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,263 | ₩29,263 | ₩29,009 | ₩29,196 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,624 | ₩29,624 | ₩29,223 | ₩29,223 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,238 | ₩30,238 | ₩29,597 | ₩29,705 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,279 | ₩30,399 | ₩30,172 | ₩30,315 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,985 | ₩30,140 | ₩29,918 | ₩30,025 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,265 | ₩30,265 | ₩30,025 | ₩30,051 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,784 | ₩29,852 | ₩29,530 | ₩29,777 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,332 | ₩30,345 | ₩30,038 | ₩30,038 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,292 | ₩30,492 | ₩29,851 | ₩30,011 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,466 | ₩30,466 | ₩30,184 | ₩30,332 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,613 | ₩30,613 | ₩30,065 | ₩30,065 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,987 | ₩31,000 | ₩30,706 | ₩30,719 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,866 | ₩31,158 | ₩30,786 | ₩30,813 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,013 | ₩31,067 | ₩30,840 | ₩30,973 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,508 | ₩31,508 | ₩31,027 | ₩31,040 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,639 | ₩30,866 | ₩30,572 | ₩30,677 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,733 | ₩30,733 | ₩30,319 | ₩30,387 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,973 | ₩31,000 | ₩30,439 | ₩30,653 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,265 | ₩30,786 | ₩30,252 | ₩30,279 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,666 | ₩30,666 | ₩30,185 | ₩30,185 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,800 | ₩31,040 | ₩30,479 | ₩30,960 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,784 | ₩30,426 | ₩29,704 | ₩30,292 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,372 | ₩30,372 | ₩29,584 | ₩29,784 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,410 | ₩29,967 | ₩29,343 | ₩29,864 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,316 | ₩29,316 | ₩28,541 | ₩28,729 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,236 | ₩29,236 | ₩28,702 | ₩29,049 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,944 | ₩29,944 | ₩29,383 | ₩29,797 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,639 | ₩30,639 | ₩29,851 | ₩29,851 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,466 | ₩30,782 | ₩30,466 | ₩30,605 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,907 | ₩31,120 | ₩30,679 | ₩30,760 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,666 | ₩31,067 | ₩30,666 | ₩30,897 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,094 | ₩31,094 | ₩30,466 | ₩30,466 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,238 | ₩30,987 | ₩30,225 | ₩30,599 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,933 | ₩30,987 | ₩30,452 | ₩30,572 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,508 | ₩31,655 | ₩30,866 | ₩31,267 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,160 | ₩31,388 | ₩31,080 | ₩31,191 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,813 | ₩30,927 | ₩30,385 | ₩30,385 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,174 | ₩31,174 | ₩30,866 | ₩30,973 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,281 | ₩31,334 | ₩31,107 | ₩31,107 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,853 | ₩31,054 | ₩30,492 | ₩30,933 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,762 | ₩31,762 | ₩30,866 | ₩31,067 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,935 | ₩32,430 | ₩31,935 | ₩32,350 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,283 | ₩32,710 | ₩31,381 | ₩31,641 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,350 | ₩32,737 | ₩32,069 | ₩32,082 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,283 | ₩32,763 | ₩32,243 | ₩32,577 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,056 | ₩32,069 | ₩31,347 | ₩31,748 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,909 | ₩31,962 | ₩31,428 | ₩31,428 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,710 | ₩32,710 | ₩31,882 | ₩32,163 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,430 | ₩32,657 | ₩32,042 | ₩32,243 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,697 | ₩32,978 | ₩32,470 | ₩32,563 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,405 | ₩33,846 | ₩33,405 | ₩33,779 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,831 | ₩33,245 | ₩32,229 | ₩33,232 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,165 | ₩33,485 | ₩32,550 | ₩32,590 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,298 | ₩33,766 | ₩33,071 | ₩33,071 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,913 | ₩33,913 | ₩33,191 | ₩33,526 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,151 | ₩33,739 | ₩32,871 | ₩33,392 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,310 | ₩33,138 | ₩32,143 | ₩32,991 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,737 | ₩32,785 | ₩31,815 | ₩31,815 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩33,993 | ₩34,194 | ₩32,216 | ₩33,111 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,728 | ₩34,728 | ₩33,866 | ₩33,980 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,851 | ₩35,851 | ₩33,806 | ₩34,073 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,770 | ₩36,425 | ₩35,583 | ₩36,158 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,746 | ₩36,933 | ₩36,278 | ₩36,372 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,318 | ₩37,147 | ₩36,238 | ₩37,080 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,759 | ₩36,759 | ₩36,051 | ₩36,532 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,347 | ₩37,374 | ₩36,612 | ₩37,026 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,719 | ₩37,254 | ₩36,492 | ₩36,960 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,532 | ₩36,986 | ₩36,051 | ₩36,799 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,826 | ₩37,119 | ₩36,325 | ₩36,879 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,677 | ₩35,891 | ₩35,336 | ₩35,784 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,608 | ₩35,784 | ₩34,608 | ₩35,610 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,180 | ₩34,888 | ₩33,793 | ₩34,741 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,407 | ₩34,421 | ₩33,392 | ₩33,966 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,516 | ₩35,516 | ₩34,341 | ₩34,782 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,608 | ₩35,222 | ₩34,227 | ₩35,009 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,182 | ₩35,463 | ₩34,621 | ₩35,423 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,035 | ₩35,478 | ₩34,434 | ₩35,303 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,316 | ₩35,316 | ₩34,087 | ₩34,608 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,541 | ₩35,623 | ₩34,541 | ₩35,396 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,301 | ₩34,521 | ₩34,047 | ₩34,474 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,768 | ₩34,768 | ₩33,672 | ₩33,793 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,822 | ₩34,822 | ₩34,073 | ₩34,568 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,140 | ₩34,541 | ₩33,940 | ₩34,461 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,020 | ₩34,060 | ₩33,392 | ₩33,713 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,886 | ₩34,127 | ₩33,706 | ₩33,980 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,125 | ₩33,900 | ₩33,058 | ₩33,833 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,405 | ₩33,405 | ₩32,490 | ₩32,670 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,205 | ₩33,205 | ₩32,710 | ₩33,004 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,272 | ₩33,551 | ₩33,151 | ₩33,405 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,405 | ₩33,405 | ₩32,938 | ₩33,151 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,791 | ₩33,258 | ₩32,697 | ₩33,111 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,430 | ₩32,871 | ₩32,370 | ₩32,697 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,296 | ₩32,363 | ₩31,481 | ₩31,601 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,722 | ₩32,100 | ₩31,722 | ₩32,029 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,949 | ₩32,149 | ₩31,641 | ₩31,722 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,416 | ₩32,416 | ₩31,762 | ₩31,842 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,657 | ₩32,670 | ₩32,189 | ₩32,310 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,323 | ₩32,457 | ₩32,002 | ₩32,296 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,615 | ₩31,869 | ₩31,601 | ₩31,768 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,762 | ₩32,016 | ₩31,454 | ₩31,935 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,414 | ₩31,881 | ₩31,347 | ₩31,628 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,434 | ₩31,601 | ₩31,134 | ₩31,321 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,666 | ₩30,693 | ₩30,198 | ₩30,693 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,027 | ₩31,107 | ₩30,646 | ₩30,893 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,399 | ₩31,160 | ₩30,392 | ₩30,719 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,040 | ₩31,227 | ₩30,813 | ₩31,013 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,065 | ₩30,880 | ₩29,971 | ₩30,880 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,532 | ₩30,532 | ₩29,637 | ₩29,757 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,132 | ₩30,372 | ₩29,797 | ₩30,078 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,960 | ₩31,066 | ₩30,426 | ₩30,439 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,880 | ₩31,388 | ₩30,880 | ₩31,241 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,864 | ₩30,544 | ₩29,864 | ₩30,439 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,426 | ₩30,719 | ₩30,065 | ₩30,292 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,947 | ₩30,947 | ₩29,811 | ₩30,051 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,011 | ₩30,973 | ₩29,924 | ₩30,813 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,773 | ₩30,933 | ₩30,559 | ₩30,559 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,706 | ₩30,960 | ₩30,639 | ₩30,893 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,586 | ₩30,810 | ₩30,400 | ₩30,572 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,586 | ₩30,920 | ₩30,118 | ₩30,172 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,466 | ₩30,466 | ₩30,125 | ₩30,279 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,158 | ₩30,679 | ₩30,158 | ₩30,452 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,051 | ₩30,372 | ₩29,931 | ₩30,118 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,608 | ₩29,677 | ₩28,608 | ₩29,644 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,049 | ₩29,437 | ₩28,835 | ₩29,156 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,757 | ₩29,998 | ₩29,169 | ₩29,557 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,811 | ₩30,011 | ₩29,570 | ₩30,011 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,530 | ₩29,717 | ₩28,942 | ₩29,557 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,065 | ₩30,826 | ₩29,846 | ₩30,760 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,866 | ₩30,866 | ₩30,065 | ₩30,439 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,401 | ₩31,414 | ₩30,519 | ₩31,027 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,682 | ₩31,759 | ₩31,561 | ₩31,601 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,013 | ₩31,601 | ₩30,826 | ₩31,508 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,987 | ₩31,147 | ₩30,766 | ₩31,080 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,719 | ₩31,160 | ₩30,651 | ₩30,907 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩31,000 | ₩31,000 | ₩30,572 | ₩30,893 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,160 | ₩31,401 | ₩31,007 | ₩31,214 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,532 | ₩31,000 | ₩30,319 | ₩30,973 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩29,998 | ₩30,466 | ₩29,597 | ₩30,225 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,933 | ₩30,933 | ₩30,018 | ₩30,132 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,120 | ₩31,120 | ₩30,218 | ₩30,893 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,013 | ₩31,214 | ₩30,566 | ₩30,920 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,719 | ₩31,107 | ₩30,532 | ₩31,067 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,132 | ₩30,546 | ₩29,924 | ₩30,546 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,891 | ₩30,078 | ₩29,510 | ₩29,550 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,401 | ₩31,508 | ₩29,965 | ₩30,626 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,345 | ₩30,853 | ₩30,091 | ₩30,679 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,891 | ₩30,038 | ₩29,731 | ₩30,025 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,439 | ₩30,731 | ₩29,918 | ₩30,065 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,227 | ₩31,227 | ₩29,931 | ₩30,760 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,853 | ₩31,214 | ₩30,773 | ₩31,180 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,185 | ₩30,693 | ₩30,140 | ₩30,693 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,051 | ₩30,317 | ₩29,811 | ₩30,091 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩29,998 | ₩30,172 | ₩29,704 | ₩30,038 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,397 | ₩29,890 | ₩29,330 | ₩29,704 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,982 | ₩29,129 | ₩28,555 | ₩29,049 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,755 | ₩29,060 | ₩28,608 | ₩28,809 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,982 | ₩29,276 | ₩28,862 | ₩29,183 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,889 | ₩29,009 | ₩28,762 | ₩28,875 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,089 | ₩29,089 | ₩28,729 | ₩28,769 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,929 | ₩29,250 | ₩28,755 | ₩29,036 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,181 | ₩28,889 | ₩28,173 | ₩28,769 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,247 | ₩28,314 | ₩28,060 | ₩28,314 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,181 | ₩28,381 | ₩28,087 | ₩28,167 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,568 | ₩28,568 | ₩28,194 | ₩28,247 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,501 | ₩28,595 | ₩28,261 | ₩28,568 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,568 | ₩28,568 | ₩28,060 | ₩28,448 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,726 | ₩28,368 | ₩27,726 | ₩28,341 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,312 | ₩27,312 | ₩27,058 | ₩27,138 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,513 | ₩27,513 | ₩27,152 | ₩27,259 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,539 | ₩27,753 | ₩27,499 | ₩27,593 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,780 | ₩27,780 | ₩27,493 | ₩27,660 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,566 | ₩27,740 | ₩27,546 | ₩27,740 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,660 | ₩27,660 | ₩27,325 | ₩27,513 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,366 | ₩27,780 | ₩27,325 | ₩27,713 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,032 | ₩27,379 | ₩27,032 | ₩27,325 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,018 | ₩27,097 | ₩26,925 | ₩26,938 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,192 | ₩27,205 | ₩26,417 | ₩26,430 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,112 | ₩27,138 | ₩26,858 | ₩27,138 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,513 | ₩27,513 | ₩27,212 | ₩27,219 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,100 | ₩28,100 | ₩27,125 | ₩27,339 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,513 | ₩27,994 | ₩27,205 | ₩27,994 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,285 | ₩27,859 | ₩27,179 | ₩27,726 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,179 | ₩27,486 | ₩27,138 | ₩27,138 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,660 | ₩27,660 | ₩27,101 | ₩27,339 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,713 | ₩27,740 | ₩27,513 | ₩27,566 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,179 | ₩27,660 | ₩27,145 | ₩27,646 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,259 | ₩27,272 | ₩26,939 | ₩27,179 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,325 | ₩27,392 | ₩27,105 | ₩27,259 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,419 | ₩27,419 | ₩26,951 | ₩26,978 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,366 | ₩27,619 | ₩27,239 | ₩27,619 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,938 | ₩27,272 | ₩26,844 | ₩27,149 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,564 | ₩26,818 | ₩26,163 | ₩26,778 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,270 | ₩26,548 | ₩26,257 | ₩26,548 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,136 | ₩26,343 | ₩25,709 | ₩26,243 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,553 | ₩27,700 | ₩26,230 | ₩26,230 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,192 | ₩27,523 | ₩27,045 | ₩27,265 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,366 | ₩27,766 | ₩27,146 | ₩27,379 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,913 | ₩28,167 | ₩27,553 | ₩27,673 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,138 | ₩28,300 | ₩27,018 | ₩28,047 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩28,996 | ₩28,996 | ₩27,724 | ₩27,793 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,357 | ₩29,357 | ₩28,886 | ₩29,089 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,557 | ₩29,557 | ₩28,958 | ₩29,223 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,691 | ₩29,851 | ₩29,330 | ₩29,664 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,675 | ₩29,063 | ₩28,226 | ₩29,029 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,343 | ₩29,479 | ₩28,949 | ₩29,022 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,488 | ₩29,664 | ₩28,488 | ₩29,441 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,394 | ₩28,782 | ₩28,181 | ₩28,181 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,982 | ₩29,169 | ₩28,825 | ₩28,969 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,274 | ₩28,662 | ₩28,234 | ₩28,555 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,648 | ₩28,755 | ₩28,328 | ₩28,328 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,916 | ₩29,316 | ₩28,782 | ₩28,969 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,528 | ₩28,742 | ₩28,525 | ₩28,608 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,301 | ₩28,354 | ₩28,100 | ₩28,247 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩28,007 | ₩28,234 | ₩28,007 | ₩28,165 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,219 | ₩27,740 | ₩27,219 | ₩27,613 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,726 | ₩27,726 | ₩26,858 | ₩27,285 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,181 | ₩28,181 | ₩27,668 | ₩27,708 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,328 | ₩28,394 | ₩28,154 | ₩28,181 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,314 | ₩28,328 | ₩28,074 | ₩28,207 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,210 | ₩29,276 | ₩28,690 | ₩28,742 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,022 | ₩29,116 | ₩28,635 | ₩28,956 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,860 | ₩28,660 | ₩27,593 | ₩28,368 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,913 | ₩28,381 | ₩27,853 | ₩28,288 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,967 | ₩28,060 | ₩26,938 | ₩27,098 | -3.11% | 3.1만 |
|---|