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 | ₩28,203 | ₩28,203 | ₩27,909 | ₩28,109 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,895 | ₩28,042 | ₩27,575 | ₩27,802 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,216 | ₩28,216 | ₩27,922 | ₩28,082 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,323 | ₩28,857 | ₩28,323 | ₩28,603 | +0.99% | 3만 |
| 2026.10.05 | ₩28,189 | ₩28,296 | ₩27,949 | ₩28,162 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,309 | ₩28,643 | ₩28,309 | ₩28,496 | +0.66% | 3.3만 |
| 2026.10.01 | ₩28,002 | ₩28,049 | ₩27,748 | ₩27,975 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,403 | ₩28,456 | ₩28,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,162 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,042 | ₩28,229 | ₩27,942 | ₩28,176 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,349 | ₩28,349 | ₩27,962 | ₩28,045 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,363 | ₩28,630 | ₩28,363 | ₩28,470 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,309 | ₩28,363 | ₩27,922 | ₩28,216 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,445 | ₩29,445 | ₩28,817 | ₩28,852 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,472 | ₩29,685 | ₩29,472 | ₩29,645 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,325 | ₩29,592 | ₩29,258 | ₩29,508 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,458 | ₩29,458 | ₩28,996 | ₩29,164 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,258 | ₩29,579 | ₩29,258 | ₩29,432 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,164 | ₩29,164 | ₩28,630 | ₩28,818 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,977 | ₩28,977 | ₩28,670 | ₩28,724 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,951 | ₩29,151 | ₩28,884 | ₩28,977 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,886 | ₩30,019 | ₩29,752 | ₩29,766 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,779 | ₩29,779 | ₩29,498 | ₩29,609 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,460 | ₩30,634 | ₩29,995 | ₩30,006 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,046 | ₩30,728 | ₩30,046 | ₩30,539 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,418 | ₩29,752 | ₩29,418 | ₩29,672 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,178 | ₩29,592 | ₩29,178 | ₩29,458 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,111 | ₩29,111 | ₩28,868 | ₩29,084 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,258 | ₩29,258 | ₩29,004 | ₩29,191 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,619 | ₩29,619 | ₩29,218 | ₩29,218 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,233 | ₩30,233 | ₩29,592 | ₩29,700 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,273 | ₩30,394 | ₩30,166 | ₩30,309 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,979 | ₩30,134 | ₩29,913 | ₩30,019 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,260 | ₩30,260 | ₩30,019 | ₩30,046 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,779 | ₩29,847 | ₩29,525 | ₩29,772 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,327 | ₩30,340 | ₩30,033 | ₩30,033 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,287 | ₩30,487 | ₩29,846 | ₩30,006 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,460 | ₩30,460 | ₩30,178 | ₩30,327 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,607 | ₩30,607 | ₩30,060 | ₩30,060 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,981 | ₩30,995 | ₩30,701 | ₩30,714 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,861 | ₩31,152 | ₩30,781 | ₩30,808 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,008 | ₩31,062 | ₩30,834 | ₩30,968 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,502 | ₩31,502 | ₩31,021 | ₩31,035 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,634 | ₩30,861 | ₩30,567 | ₩30,671 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,728 | ₩30,728 | ₩30,313 | ₩30,382 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,968 | ₩30,995 | ₩30,434 | ₩30,647 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,260 | ₩30,781 | ₩30,247 | ₩30,273 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,661 | ₩30,661 | ₩30,180 | ₩30,180 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,794 | ₩31,035 | ₩30,474 | ₩30,955 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,779 | ₩30,420 | ₩29,699 | ₩30,287 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,367 | ₩30,367 | ₩29,579 | ₩29,779 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,405 | ₩29,962 | ₩29,338 | ₩29,859 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,311 | ₩29,311 | ₩28,537 | ₩28,724 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,231 | ₩29,231 | ₩28,697 | ₩29,044 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,939 | ₩29,939 | ₩29,378 | ₩29,792 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,634 | ₩30,634 | ₩29,846 | ₩29,846 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,460 | ₩30,777 | ₩30,460 | ₩30,599 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,901 | ₩31,115 | ₩30,674 | ₩30,754 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,661 | ₩31,062 | ₩30,661 | ₩30,892 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,088 | ₩31,088 | ₩30,460 | ₩30,460 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,233 | ₩30,981 | ₩30,220 | ₩30,594 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,928 | ₩30,981 | ₩30,447 | ₩30,567 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,502 | ₩31,649 | ₩30,861 | ₩31,262 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,155 | ₩31,382 | ₩31,075 | ₩31,186 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,808 | ₩30,921 | ₩30,380 | ₩30,380 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,168 | ₩31,168 | ₩30,861 | ₩30,968 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,275 | ₩31,329 | ₩31,102 | ₩31,102 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,848 | ₩31,048 | ₩30,487 | ₩30,928 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,756 | ₩31,756 | ₩30,861 | ₩31,062 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,930 | ₩32,424 | ₩31,930 | ₩32,344 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,277 | ₩32,705 | ₩31,375 | ₩31,636 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,344 | ₩32,732 | ₩32,064 | ₩32,077 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,277 | ₩32,757 | ₩32,237 | ₩32,571 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,050 | ₩32,064 | ₩31,342 | ₩31,743 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,903 | ₩31,957 | ₩31,422 | ₩31,422 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,705 | ₩32,705 | ₩31,876 | ₩32,157 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,424 | ₩32,651 | ₩32,037 | ₩32,237 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,691 | ₩32,972 | ₩32,464 | ₩32,558 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,400 | ₩33,840 | ₩33,400 | ₩33,774 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,825 | ₩33,239 | ₩32,224 | ₩33,226 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,159 | ₩33,480 | ₩32,544 | ₩32,585 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,293 | ₩33,760 | ₩33,066 | ₩33,066 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,907 | ₩33,907 | ₩33,186 | ₩33,520 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,146 | ₩33,733 | ₩32,865 | ₩33,386 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,304 | ₩33,132 | ₩32,137 | ₩32,985 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,732 | ₩32,780 | ₩31,810 | ₩31,810 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩33,987 | ₩34,188 | ₩32,210 | ₩33,106 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,722 | ₩34,722 | ₩33,860 | ₩33,974 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,844 | ₩35,844 | ₩33,800 | ₩34,067 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,764 | ₩36,419 | ₩35,577 | ₩36,152 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,739 | ₩36,926 | ₩36,272 | ₩36,365 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,312 | ₩37,140 | ₩36,232 | ₩37,073 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,753 | ₩36,753 | ₩36,045 | ₩36,526 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,341 | ₩37,367 | ₩36,606 | ₩37,020 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,713 | ₩37,247 | ₩36,486 | ₩36,953 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,526 | ₩36,980 | ₩36,045 | ₩36,793 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,820 | ₩37,112 | ₩36,319 | ₩36,873 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,671 | ₩35,884 | ₩35,330 | ₩35,778 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,602 | ₩35,778 | ₩34,602 | ₩35,604 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,174 | ₩34,882 | ₩33,787 | ₩34,735 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,401 | ₩34,415 | ₩33,386 | ₩33,961 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,510 | ₩35,510 | ₩34,335 | ₩34,776 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,602 | ₩35,216 | ₩34,221 | ₩35,003 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,176 | ₩35,457 | ₩34,615 | ₩35,417 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,029 | ₩35,472 | ₩34,428 | ₩35,297 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,310 | ₩35,310 | ₩34,081 | ₩34,602 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,535 | ₩35,617 | ₩34,535 | ₩35,390 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,295 | ₩34,515 | ₩34,041 | ₩34,468 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,762 | ₩34,762 | ₩33,667 | ₩33,787 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,816 | ₩34,816 | ₩34,067 | ₩34,562 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,134 | ₩34,535 | ₩33,934 | ₩34,455 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,014 | ₩34,054 | ₩33,386 | ₩33,707 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,880 | ₩34,121 | ₩33,700 | ₩33,974 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,119 | ₩33,894 | ₩33,052 | ₩33,827 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,400 | ₩33,400 | ₩32,484 | ₩32,665 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,199 | ₩33,199 | ₩32,705 | ₩32,999 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,266 | ₩33,545 | ₩33,146 | ₩33,400 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,400 | ₩33,400 | ₩32,932 | ₩33,146 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,785 | ₩33,253 | ₩32,691 | ₩33,106 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,424 | ₩32,865 | ₩32,364 | ₩32,691 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,291 | ₩32,357 | ₩31,476 | ₩31,596 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,716 | ₩32,094 | ₩31,716 | ₩32,023 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,943 | ₩32,144 | ₩31,636 | ₩31,716 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,411 | ₩32,411 | ₩31,756 | ₩31,836 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,651 | ₩32,665 | ₩32,184 | ₩32,304 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,317 | ₩32,451 | ₩31,997 | ₩32,291 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,609 | ₩31,863 | ₩31,596 | ₩31,763 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,756 | ₩32,010 | ₩31,449 | ₩31,930 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,409 | ₩31,875 | ₩31,342 | ₩31,623 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,429 | ₩31,596 | ₩31,128 | ₩31,315 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,661 | ₩30,687 | ₩30,193 | ₩30,687 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,021 | ₩31,102 | ₩30,641 | ₩30,888 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,394 | ₩31,155 | ₩30,387 | ₩30,714 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,035 | ₩31,222 | ₩30,808 | ₩31,008 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,060 | ₩30,874 | ₩29,966 | ₩30,874 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,527 | ₩30,527 | ₩29,632 | ₩29,752 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,126 | ₩30,367 | ₩29,792 | ₩30,073 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,955 | ₩31,060 | ₩30,420 | ₩30,434 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,874 | ₩31,382 | ₩30,874 | ₩31,235 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,859 | ₩30,539 | ₩29,859 | ₩30,434 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,420 | ₩30,714 | ₩30,060 | ₩30,287 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,941 | ₩30,941 | ₩29,806 | ₩30,046 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,006 | ₩30,968 | ₩29,919 | ₩30,808 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,768 | ₩30,928 | ₩30,554 | ₩30,554 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,701 | ₩30,955 | ₩30,634 | ₩30,888 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,581 | ₩30,805 | ₩30,395 | ₩30,567 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,581 | ₩30,915 | ₩30,113 | ₩30,166 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,460 | ₩30,460 | ₩30,120 | ₩30,273 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,153 | ₩30,674 | ₩30,153 | ₩30,447 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,046 | ₩30,367 | ₩29,926 | ₩30,113 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,603 | ₩29,672 | ₩28,603 | ₩29,639 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,044 | ₩29,432 | ₩28,830 | ₩29,151 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,752 | ₩29,993 | ₩29,164 | ₩29,552 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,806 | ₩30,006 | ₩29,565 | ₩30,006 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,525 | ₩29,712 | ₩28,937 | ₩29,552 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,060 | ₩30,821 | ₩29,840 | ₩30,754 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,861 | ₩30,861 | ₩30,060 | ₩30,434 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,396 | ₩31,409 | ₩30,514 | ₩31,021 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,676 | ₩31,754 | ₩31,556 | ₩31,596 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,008 | ₩31,596 | ₩30,821 | ₩31,502 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,981 | ₩31,142 | ₩30,761 | ₩31,075 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,714 | ₩31,155 | ₩30,646 | ₩30,901 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩30,995 | ₩30,995 | ₩30,567 | ₩30,888 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,155 | ₩31,396 | ₩31,001 | ₩31,208 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,527 | ₩30,995 | ₩30,313 | ₩30,968 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩29,993 | ₩30,460 | ₩29,592 | ₩30,220 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,928 | ₩30,928 | ₩30,013 | ₩30,126 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,115 | ₩31,115 | ₩30,213 | ₩30,888 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,008 | ₩31,208 | ₩30,561 | ₩30,915 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,714 | ₩31,102 | ₩30,527 | ₩31,062 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,126 | ₩30,541 | ₩29,919 | ₩30,541 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,886 | ₩30,073 | ₩29,505 | ₩29,545 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,396 | ₩31,502 | ₩29,959 | ₩30,621 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,340 | ₩30,848 | ₩30,086 | ₩30,674 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,886 | ₩30,033 | ₩29,726 | ₩30,019 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,434 | ₩30,726 | ₩29,913 | ₩30,060 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,222 | ₩31,222 | ₩29,926 | ₩30,754 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,848 | ₩31,208 | ₩30,768 | ₩31,175 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,180 | ₩30,687 | ₩30,134 | ₩30,687 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,046 | ₩30,312 | ₩29,806 | ₩30,086 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩29,993 | ₩30,166 | ₩29,699 | ₩30,033 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,392 | ₩29,885 | ₩29,325 | ₩29,699 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,977 | ₩29,124 | ₩28,550 | ₩29,044 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,750 | ₩29,055 | ₩28,603 | ₩28,804 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,977 | ₩29,271 | ₩28,857 | ₩29,178 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,884 | ₩29,004 | ₩28,757 | ₩28,871 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,084 | ₩29,084 | ₩28,724 | ₩28,764 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,924 | ₩29,245 | ₩28,750 | ₩29,031 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,176 | ₩28,884 | ₩28,168 | ₩28,764 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,243 | ₩28,309 | ₩28,056 | ₩28,309 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,176 | ₩28,376 | ₩28,082 | ₩28,162 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,563 | ₩28,563 | ₩28,189 | ₩28,243 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,496 | ₩28,590 | ₩28,256 | ₩28,563 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,563 | ₩28,563 | ₩28,056 | ₩28,443 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,722 | ₩28,363 | ₩27,722 | ₩28,336 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,307 | ₩27,307 | ₩27,054 | ₩27,134 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,508 | ₩27,508 | ₩27,147 | ₩27,254 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,535 | ₩27,748 | ₩27,494 | ₩27,588 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,775 | ₩27,775 | ₩27,488 | ₩27,655 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,561 | ₩27,735 | ₩27,541 | ₩27,735 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,655 | ₩27,655 | ₩27,321 | ₩27,508 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,361 | ₩27,775 | ₩27,321 | ₩27,708 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,027 | ₩27,374 | ₩27,027 | ₩27,321 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,014 | ₩27,092 | ₩26,920 | ₩26,933 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,187 | ₩27,201 | ₩26,412 | ₩26,426 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,107 | ₩27,134 | ₩26,853 | ₩27,134 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,508 | ₩27,508 | ₩27,207 | ₩27,214 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,096 | ₩28,096 | ₩27,120 | ₩27,334 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,508 | ₩27,989 | ₩27,201 | ₩27,989 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,281 | ₩27,854 | ₩27,174 | ₩27,722 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,174 | ₩27,481 | ₩27,134 | ₩27,134 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,655 | ₩27,655 | ₩27,096 | ₩27,334 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,708 | ₩27,735 | ₩27,508 | ₩27,561 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,174 | ₩27,655 | ₩27,140 | ₩27,641 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,254 | ₩27,267 | ₩26,935 | ₩27,174 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,321 | ₩27,388 | ₩27,100 | ₩27,254 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,414 | ₩27,414 | ₩26,947 | ₩26,973 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,361 | ₩27,615 | ₩27,234 | ₩27,615 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,933 | ₩27,267 | ₩26,840 | ₩27,144 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,559 | ₩26,813 | ₩26,158 | ₩26,773 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,265 | ₩26,543 | ₩26,252 | ₩26,543 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,132 | ₩26,339 | ₩25,704 | ₩26,239 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,548 | ₩27,695 | ₩26,225 | ₩26,225 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,187 | ₩27,519 | ₩27,040 | ₩27,261 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,361 | ₩27,762 | ₩27,142 | ₩27,374 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,909 | ₩28,162 | ₩27,548 | ₩27,668 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,134 | ₩28,295 | ₩27,014 | ₩28,042 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩28,991 | ₩28,991 | ₩27,719 | ₩27,788 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,351 | ₩29,351 | ₩28,881 | ₩29,084 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,552 | ₩29,552 | ₩28,953 | ₩29,218 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,685 | ₩29,846 | ₩29,325 | ₩29,659 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,670 | ₩29,058 | ₩28,221 | ₩29,024 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,338 | ₩29,474 | ₩28,944 | ₩29,017 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,483 | ₩29,659 | ₩28,483 | ₩29,436 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,390 | ₩28,777 | ₩28,176 | ₩28,176 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,977 | ₩29,164 | ₩28,820 | ₩28,964 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,269 | ₩28,657 | ₩28,229 | ₩28,550 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,643 | ₩28,750 | ₩28,323 | ₩28,323 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,911 | ₩29,311 | ₩28,777 | ₩28,964 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,523 | ₩28,737 | ₩28,521 | ₩28,603 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,296 | ₩28,349 | ₩28,096 | ₩28,243 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩28,002 | ₩28,229 | ₩28,002 | ₩28,160 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,214 | ₩27,735 | ₩27,214 | ₩27,608 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,722 | ₩27,722 | ₩26,853 | ₩27,281 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,176 | ₩28,176 | ₩27,663 | ₩27,703 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,323 | ₩28,390 | ₩28,149 | ₩28,176 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,309 | ₩28,323 | ₩28,069 | ₩28,203 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,205 | ₩29,271 | ₩28,685 | ₩28,737 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,017 | ₩29,111 | ₩28,630 | ₩28,951 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,855 | ₩28,655 | ₩27,588 | ₩28,363 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,909 | ₩28,376 | ₩27,849 | ₩28,283 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,962 | ₩28,056 | ₩26,933 | ₩27,094 | -3.11% | 3.1만 |
|---|