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 | ₩28,238 | ₩28,238 | ₩27,944 | ₩28,145 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,931 | ₩28,078 | ₩27,610 | ₩27,837 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,252 | ₩28,252 | ₩27,958 | ₩28,118 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,359 | ₩28,894 | ₩28,359 | ₩28,640 | +0.99% | 3만 |
| 2026.10.05 | ₩28,225 | ₩28,332 | ₩27,984 | ₩28,198 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,345 | ₩28,680 | ₩28,345 | ₩28,533 | +0.66% | 3.3만 |
| 2026.10.01 | ₩28,038 | ₩28,085 | ₩27,784 | ₩28,011 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,439 | ₩28,493 | ₩28,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,198 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,078 | ₩28,265 | ₩27,978 | ₩28,212 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,386 | ₩28,386 | ₩27,998 | ₩28,081 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,399 | ₩28,666 | ₩28,399 | ₩28,506 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,345 | ₩28,399 | ₩27,958 | ₩28,252 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,482 | ₩29,482 | ₩28,854 | ₩28,889 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,509 | ₩29,723 | ₩29,509 | ₩29,683 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,362 | ₩29,630 | ₩29,295 | ₩29,545 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,496 | ₩29,496 | ₩29,033 | ₩29,202 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,295 | ₩29,616 | ₩29,295 | ₩29,469 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,202 | ₩29,202 | ₩28,666 | ₩28,855 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩29,014 | ₩29,014 | ₩28,707 | ₩28,760 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,988 | ₩29,188 | ₩28,921 | ₩29,014 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,924 | ₩30,058 | ₩29,790 | ₩29,804 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,817 | ₩29,817 | ₩29,536 | ₩29,647 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,499 | ₩30,673 | ₩30,034 | ₩30,044 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,084 | ₩30,767 | ₩30,084 | ₩30,578 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,456 | ₩29,790 | ₩29,456 | ₩29,710 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,215 | ₩29,630 | ₩29,215 | ₩29,496 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,148 | ₩29,148 | ₩28,905 | ₩29,121 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,295 | ₩29,295 | ₩29,041 | ₩29,228 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,656 | ₩29,656 | ₩29,255 | ₩29,255 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,272 | ₩30,272 | ₩29,630 | ₩29,738 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,312 | ₩30,432 | ₩30,205 | ₩30,348 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩30,018 | ₩30,173 | ₩29,951 | ₩30,058 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,298 | ₩30,298 | ₩30,058 | ₩30,084 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,817 | ₩29,885 | ₩29,563 | ₩29,810 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,365 | ₩30,379 | ₩30,071 | ₩30,071 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,325 | ₩30,526 | ₩29,884 | ₩30,044 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,499 | ₩30,499 | ₩30,217 | ₩30,365 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,646 | ₩30,646 | ₩30,098 | ₩30,098 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩31,021 | ₩31,034 | ₩30,740 | ₩30,753 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,900 | ₩31,192 | ₩30,820 | ₩30,847 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,048 | ₩31,101 | ₩30,874 | ₩31,007 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,542 | ₩31,542 | ₩31,061 | ₩31,074 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,673 | ₩30,900 | ₩30,606 | ₩30,710 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,767 | ₩30,767 | ₩30,352 | ₩30,420 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩31,007 | ₩31,034 | ₩30,472 | ₩30,686 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,298 | ₩30,820 | ₩30,285 | ₩30,312 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,700 | ₩30,700 | ₩30,218 | ₩30,218 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,834 | ₩31,074 | ₩30,512 | ₩30,994 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,817 | ₩30,459 | ₩29,737 | ₩30,325 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,405 | ₩30,405 | ₩29,616 | ₩29,817 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,442 | ₩30,000 | ₩29,375 | ₩29,897 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,349 | ₩29,349 | ₩28,573 | ₩28,760 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,268 | ₩29,268 | ₩28,733 | ₩29,081 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,977 | ₩29,977 | ₩29,416 | ₩29,830 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,673 | ₩30,673 | ₩29,884 | ₩29,884 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,499 | ₩30,816 | ₩30,499 | ₩30,638 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,941 | ₩31,155 | ₩30,713 | ₩30,793 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,700 | ₩31,101 | ₩30,700 | ₩30,931 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,128 | ₩31,128 | ₩30,499 | ₩30,499 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,272 | ₩31,021 | ₩30,258 | ₩30,633 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,967 | ₩31,021 | ₩30,486 | ₩30,606 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,542 | ₩31,690 | ₩30,900 | ₩31,302 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,195 | ₩31,422 | ₩31,114 | ₩31,225 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,847 | ₩30,961 | ₩30,419 | ₩30,419 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,208 | ₩31,208 | ₩30,900 | ₩31,007 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,315 | ₩31,369 | ₩31,141 | ₩31,141 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,887 | ₩31,088 | ₩30,526 | ₩30,967 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,797 | ₩31,797 | ₩30,900 | ₩31,101 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,971 | ₩32,465 | ₩31,971 | ₩32,385 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,318 | ₩32,746 | ₩31,415 | ₩31,676 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,385 | ₩32,773 | ₩32,104 | ₩32,118 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,318 | ₩32,799 | ₩32,278 | ₩32,613 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,091 | ₩32,104 | ₩31,382 | ₩31,783 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,944 | ₩31,997 | ₩31,462 | ₩31,462 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,746 | ₩32,746 | ₩31,917 | ₩32,198 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,465 | ₩32,693 | ₩32,078 | ₩32,278 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,733 | ₩33,014 | ₩32,506 | ₩32,599 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,442 | ₩33,883 | ₩33,442 | ₩33,817 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,867 | ₩33,281 | ₩32,265 | ₩33,268 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,201 | ₩33,522 | ₩32,586 | ₩32,626 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,335 | ₩33,803 | ₩33,108 | ₩33,108 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,950 | ₩33,950 | ₩33,228 | ₩33,562 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,188 | ₩33,776 | ₩32,907 | ₩33,429 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,345 | ₩33,174 | ₩32,178 | ₩33,027 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,773 | ₩32,821 | ₩31,850 | ₩31,850 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩34,031 | ₩34,231 | ₩32,251 | ₩33,148 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,766 | ₩34,766 | ₩33,903 | ₩34,017 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,890 | ₩35,890 | ₩33,843 | ₩34,111 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,810 | ₩36,465 | ₩35,622 | ₩36,198 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,786 | ₩36,973 | ₩36,318 | ₩36,412 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,358 | ₩37,188 | ₩36,278 | ₩37,121 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,800 | ₩36,800 | ₩36,091 | ₩36,572 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,388 | ₩37,415 | ₩36,652 | ₩37,067 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,759 | ₩37,295 | ₩36,532 | ₩37,000 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,572 | ₩37,027 | ₩36,091 | ₩36,840 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,866 | ₩37,159 | ₩36,365 | ₩36,920 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,716 | ₩35,930 | ₩35,375 | ₩35,823 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,646 | ₩35,823 | ₩34,646 | ₩35,649 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,218 | ₩34,927 | ₩33,830 | ₩34,780 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,445 | ₩34,459 | ₩33,429 | ₩34,004 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,556 | ₩35,556 | ₩34,378 | ₩34,820 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,646 | ₩35,261 | ₩34,265 | ₩35,047 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,221 | ₩35,502 | ₩34,659 | ₩35,462 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,074 | ₩35,517 | ₩34,472 | ₩35,342 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,355 | ₩35,355 | ₩34,124 | ₩34,646 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,579 | ₩35,663 | ₩34,579 | ₩35,435 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,338 | ₩34,559 | ₩34,084 | ₩34,512 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,806 | ₩34,806 | ₩33,710 | ₩33,830 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,860 | ₩34,860 | ₩34,111 | ₩34,606 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,178 | ₩34,579 | ₩33,977 | ₩34,499 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,057 | ₩34,097 | ₩33,429 | ₩33,750 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,924 | ₩34,164 | ₩33,743 | ₩34,017 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,161 | ₩33,937 | ₩33,094 | ₩33,870 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,442 | ₩33,442 | ₩32,526 | ₩32,706 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,241 | ₩33,241 | ₩32,746 | ₩33,041 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,308 | ₩33,588 | ₩33,188 | ₩33,442 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,442 | ₩33,442 | ₩32,974 | ₩33,188 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,827 | ₩33,295 | ₩32,733 | ₩33,148 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,465 | ₩32,907 | ₩32,405 | ₩32,733 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,332 | ₩32,399 | ₩31,516 | ₩31,636 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,757 | ₩32,135 | ₩31,757 | ₩32,064 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,984 | ₩32,185 | ₩31,676 | ₩31,757 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,452 | ₩32,452 | ₩31,797 | ₩31,877 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,693 | ₩32,706 | ₩32,225 | ₩32,345 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,358 | ₩32,492 | ₩32,037 | ₩32,332 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,650 | ₩31,904 | ₩31,636 | ₩31,803 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,797 | ₩32,051 | ₩31,489 | ₩31,971 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,449 | ₩31,916 | ₩31,382 | ₩31,663 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,469 | ₩31,636 | ₩31,168 | ₩31,355 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,700 | ₩30,727 | ₩30,232 | ₩30,727 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,061 | ₩31,141 | ₩30,680 | ₩30,927 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,432 | ₩31,195 | ₩30,426 | ₩30,753 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,074 | ₩31,262 | ₩30,847 | ₩31,048 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,098 | ₩30,914 | ₩30,004 | ₩30,914 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,566 | ₩30,566 | ₩29,670 | ₩29,790 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,165 | ₩30,405 | ₩29,830 | ₩30,111 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,994 | ₩31,100 | ₩30,459 | ₩30,472 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,914 | ₩31,422 | ₩30,914 | ₩31,275 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,897 | ₩30,578 | ₩29,897 | ₩30,472 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,459 | ₩30,753 | ₩30,098 | ₩30,325 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,981 | ₩30,981 | ₩29,844 | ₩30,084 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,044 | ₩31,007 | ₩29,957 | ₩30,847 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,807 | ₩30,967 | ₩30,593 | ₩30,593 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,740 | ₩30,994 | ₩30,673 | ₩30,927 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,619 | ₩30,844 | ₩30,434 | ₩30,606 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,619 | ₩30,954 | ₩30,151 | ₩30,205 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,499 | ₩30,499 | ₩30,158 | ₩30,312 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,191 | ₩30,713 | ₩30,191 | ₩30,486 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,084 | ₩30,405 | ₩29,964 | ₩30,151 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,640 | ₩29,710 | ₩28,640 | ₩29,676 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,081 | ₩29,469 | ₩28,867 | ₩29,188 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,790 | ₩30,031 | ₩29,202 | ₩29,589 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,844 | ₩30,044 | ₩29,603 | ₩30,044 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,563 | ₩29,750 | ₩28,974 | ₩29,589 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,098 | ₩30,860 | ₩29,878 | ₩30,793 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,900 | ₩30,900 | ₩30,098 | ₩30,472 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,435 | ₩31,449 | ₩30,553 | ₩31,061 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,716 | ₩31,794 | ₩31,596 | ₩31,636 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,048 | ₩31,636 | ₩30,860 | ₩31,542 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩31,021 | ₩31,181 | ₩30,800 | ₩31,114 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,753 | ₩31,195 | ₩30,685 | ₩30,941 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩31,034 | ₩31,034 | ₩30,606 | ₩30,927 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,195 | ₩31,435 | ₩31,041 | ₩31,248 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,566 | ₩31,034 | ₩30,352 | ₩31,007 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩30,031 | ₩30,499 | ₩29,630 | ₩30,258 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,967 | ₩30,967 | ₩30,051 | ₩30,165 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,155 | ₩31,155 | ₩30,252 | ₩30,927 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,048 | ₩31,248 | ₩30,599 | ₩30,954 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,753 | ₩31,141 | ₩30,566 | ₩31,101 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,165 | ₩30,579 | ₩29,957 | ₩30,579 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,924 | ₩30,111 | ₩29,543 | ₩29,583 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,435 | ₩31,542 | ₩29,997 | ₩30,660 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,379 | ₩30,887 | ₩30,125 | ₩30,713 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,924 | ₩30,071 | ₩29,763 | ₩30,058 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,472 | ₩30,765 | ₩29,951 | ₩30,098 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,262 | ₩31,262 | ₩29,964 | ₩30,793 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,887 | ₩31,248 | ₩30,807 | ₩31,215 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,218 | ₩30,727 | ₩30,173 | ₩30,727 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,084 | ₩30,351 | ₩29,844 | ₩30,125 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩30,031 | ₩30,205 | ₩29,737 | ₩30,071 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,429 | ₩29,923 | ₩29,362 | ₩29,737 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩29,014 | ₩29,161 | ₩28,586 | ₩29,081 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,787 | ₩29,092 | ₩28,640 | ₩28,840 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩29,014 | ₩29,309 | ₩28,894 | ₩29,215 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,921 | ₩29,041 | ₩28,794 | ₩28,907 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,121 | ₩29,121 | ₩28,760 | ₩28,800 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,961 | ₩29,282 | ₩28,787 | ₩29,068 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,212 | ₩28,921 | ₩28,204 | ₩28,800 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,279 | ₩28,345 | ₩28,091 | ₩28,345 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,212 | ₩28,412 | ₩28,118 | ₩28,198 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,600 | ₩28,600 | ₩28,225 | ₩28,279 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,533 | ₩28,626 | ₩28,292 | ₩28,600 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,600 | ₩28,600 | ₩28,091 | ₩28,479 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,757 | ₩28,399 | ₩27,757 | ₩28,372 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,342 | ₩27,342 | ₩27,088 | ₩27,168 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,543 | ₩27,543 | ₩27,182 | ₩27,289 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,570 | ₩27,784 | ₩27,529 | ₩27,623 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,810 | ₩27,810 | ₩27,523 | ₩27,690 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,596 | ₩27,770 | ₩27,576 | ₩27,770 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,690 | ₩27,690 | ₩27,356 | ₩27,543 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,396 | ₩27,810 | ₩27,356 | ₩27,743 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,061 | ₩27,409 | ₩27,061 | ₩27,356 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,048 | ₩27,127 | ₩26,954 | ₩26,968 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,222 | ₩27,235 | ₩26,446 | ₩26,459 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,142 | ₩27,168 | ₩26,887 | ₩27,168 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,543 | ₩27,543 | ₩27,242 | ₩27,249 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,131 | ₩28,131 | ₩27,155 | ₩27,369 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,543 | ₩28,024 | ₩27,235 | ₩28,024 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,315 | ₩27,889 | ₩27,208 | ₩27,757 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,208 | ₩27,516 | ₩27,168 | ₩27,168 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,690 | ₩27,690 | ₩27,131 | ₩27,369 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,743 | ₩27,770 | ₩27,543 | ₩27,596 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,208 | ₩27,690 | ₩27,175 | ₩27,677 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,289 | ₩27,302 | ₩26,969 | ₩27,208 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,356 | ₩27,422 | ₩27,135 | ₩27,289 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,449 | ₩27,449 | ₩26,981 | ₩27,008 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,396 | ₩27,650 | ₩27,269 | ₩27,650 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,968 | ₩27,302 | ₩26,874 | ₩27,179 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,593 | ₩26,847 | ₩26,192 | ₩26,807 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,299 | ₩26,577 | ₩26,285 | ₩26,577 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,165 | ₩26,372 | ₩25,737 | ₩26,272 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,583 | ₩27,730 | ₩26,259 | ₩26,259 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,222 | ₩27,554 | ₩27,075 | ₩27,295 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,396 | ₩27,797 | ₩27,176 | ₩27,409 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,944 | ₩28,198 | ₩27,583 | ₩27,703 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,168 | ₩28,331 | ₩27,048 | ₩28,078 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩29,028 | ₩29,028 | ₩27,754 | ₩27,824 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,389 | ₩29,389 | ₩28,918 | ₩29,121 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,589 | ₩29,589 | ₩28,990 | ₩29,255 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,723 | ₩29,884 | ₩29,362 | ₩29,696 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,707 | ₩29,095 | ₩28,257 | ₩29,061 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,375 | ₩29,512 | ₩28,981 | ₩29,054 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,519 | ₩29,696 | ₩28,519 | ₩29,473 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,426 | ₩28,814 | ₩28,212 | ₩28,212 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩29,014 | ₩29,202 | ₩28,856 | ₩29,001 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,305 | ₩28,693 | ₩28,265 | ₩28,586 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,680 | ₩28,787 | ₩28,359 | ₩28,359 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,947 | ₩29,349 | ₩28,814 | ₩29,001 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,559 | ₩28,773 | ₩28,557 | ₩28,640 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,332 | ₩28,386 | ₩28,131 | ₩28,279 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩28,038 | ₩28,265 | ₩28,038 | ₩28,196 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,249 | ₩27,770 | ₩27,249 | ₩27,643 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,757 | ₩27,757 | ₩26,887 | ₩27,315 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,212 | ₩28,212 | ₩27,698 | ₩27,738 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,359 | ₩28,426 | ₩28,185 | ₩28,212 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,345 | ₩28,359 | ₩28,105 | ₩28,238 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,242 | ₩29,309 | ₩28,721 | ₩28,773 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,054 | ₩29,148 | ₩28,666 | ₩28,988 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,891 | ₩28,692 | ₩27,623 | ₩28,399 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,944 | ₩28,412 | ₩27,884 | ₩28,319 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,998 | ₩28,091 | ₩26,968 | ₩27,128 | -3.11% | 3.1만 |
|---|