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 | ₩28,216 | ₩28,216 | ₩27,922 | ₩28,123 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,909 | ₩28,056 | ₩27,588 | ₩27,815 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,230 | ₩28,230 | ₩27,936 | ₩28,096 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,337 | ₩28,871 | ₩28,337 | ₩28,617 | +0.99% | 3만 |
| 2026.10.05 | ₩28,203 | ₩28,310 | ₩27,963 | ₩28,176 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,323 | ₩28,658 | ₩28,323 | ₩28,511 | +0.66% | 3.3만 |
| 2026.10.01 | ₩28,016 | ₩28,063 | ₩27,762 | ₩27,989 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,417 | ₩28,470 | ₩28,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,176 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,056 | ₩28,243 | ₩27,956 | ₩28,190 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,363 | ₩28,363 | ₩27,976 | ₩28,059 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,377 | ₩28,644 | ₩28,377 | ₩28,484 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,323 | ₩28,377 | ₩27,936 | ₩28,230 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,460 | ₩29,460 | ₩28,831 | ₩28,866 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,486 | ₩29,700 | ₩29,486 | ₩29,660 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,339 | ₩29,607 | ₩29,272 | ₩29,522 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,473 | ₩29,473 | ₩29,010 | ₩29,179 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,272 | ₩29,593 | ₩29,272 | ₩29,446 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,179 | ₩29,179 | ₩28,644 | ₩28,833 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,992 | ₩28,992 | ₩28,684 | ₩28,738 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,965 | ₩29,165 | ₩28,898 | ₩28,992 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,901 | ₩30,034 | ₩29,767 | ₩29,780 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,794 | ₩29,794 | ₩29,513 | ₩29,624 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,475 | ₩30,649 | ₩30,010 | ₩30,021 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,061 | ₩30,743 | ₩30,061 | ₩30,554 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,433 | ₩29,767 | ₩29,433 | ₩29,687 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,192 | ₩29,607 | ₩29,192 | ₩29,473 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,125 | ₩29,125 | ₩28,882 | ₩29,099 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,272 | ₩29,272 | ₩29,018 | ₩29,206 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,633 | ₩29,633 | ₩29,232 | ₩29,232 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,248 | ₩30,248 | ₩29,607 | ₩29,715 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,288 | ₩30,409 | ₩30,181 | ₩30,324 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,994 | ₩30,149 | ₩29,927 | ₩30,034 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,275 | ₩30,275 | ₩30,034 | ₩30,061 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,794 | ₩29,862 | ₩29,540 | ₩29,787 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,342 | ₩30,355 | ₩30,048 | ₩30,048 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,302 | ₩30,502 | ₩29,861 | ₩30,021 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,475 | ₩30,475 | ₩30,193 | ₩30,342 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,622 | ₩30,622 | ₩30,074 | ₩30,074 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,997 | ₩31,010 | ₩30,716 | ₩30,729 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,876 | ₩31,168 | ₩30,796 | ₩30,823 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,023 | ₩31,077 | ₩30,850 | ₩30,983 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,518 | ₩31,518 | ₩31,037 | ₩31,050 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,649 | ₩30,876 | ₩30,582 | ₩30,687 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,743 | ₩30,743 | ₩30,328 | ₩30,397 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,983 | ₩31,010 | ₩30,449 | ₩30,663 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,275 | ₩30,796 | ₩30,262 | ₩30,288 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,676 | ₩30,676 | ₩30,195 | ₩30,195 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,810 | ₩31,050 | ₩30,489 | ₩30,970 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,794 | ₩30,435 | ₩29,714 | ₩30,302 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,382 | ₩30,382 | ₩29,593 | ₩29,794 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,419 | ₩29,977 | ₩29,353 | ₩29,874 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,326 | ₩29,326 | ₩28,551 | ₩28,738 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,246 | ₩29,246 | ₩28,711 | ₩29,059 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,954 | ₩29,954 | ₩29,393 | ₩29,807 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,649 | ₩30,649 | ₩29,861 | ₩29,861 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,475 | ₩30,792 | ₩30,475 | ₩30,614 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,916 | ₩31,130 | ₩30,689 | ₩30,769 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,676 | ₩31,077 | ₩30,676 | ₩30,907 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,104 | ₩31,104 | ₩30,475 | ₩30,475 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,248 | ₩30,997 | ₩30,235 | ₩30,609 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,943 | ₩30,997 | ₩30,462 | ₩30,582 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,518 | ₩31,665 | ₩30,876 | ₩31,277 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,170 | ₩31,398 | ₩31,090 | ₩31,201 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,823 | ₩30,937 | ₩30,395 | ₩30,395 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,184 | ₩31,184 | ₩30,876 | ₩30,983 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,291 | ₩31,344 | ₩31,117 | ₩31,117 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,863 | ₩31,064 | ₩30,502 | ₩30,943 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,772 | ₩31,772 | ₩30,876 | ₩31,077 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,946 | ₩32,440 | ₩31,946 | ₩32,360 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,293 | ₩32,721 | ₩31,391 | ₩31,652 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,360 | ₩32,748 | ₩32,079 | ₩32,093 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,293 | ₩32,773 | ₩32,253 | ₩32,587 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,066 | ₩32,079 | ₩31,358 | ₩31,759 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,919 | ₩31,972 | ₩31,438 | ₩31,438 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,721 | ₩32,721 | ₩31,892 | ₩32,173 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,440 | ₩32,667 | ₩32,053 | ₩32,253 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,708 | ₩32,988 | ₩32,480 | ₩32,574 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,416 | ₩33,857 | ₩33,416 | ₩33,790 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,841 | ₩33,256 | ₩32,240 | ₩33,242 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,175 | ₩33,496 | ₩32,561 | ₩32,601 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,309 | ₩33,777 | ₩33,082 | ₩33,082 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,924 | ₩33,924 | ₩33,202 | ₩33,536 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,162 | ₩33,750 | ₩32,881 | ₩33,403 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,320 | ₩33,149 | ₩32,153 | ₩33,002 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,748 | ₩32,796 | ₩31,825 | ₩31,825 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩34,004 | ₩34,205 | ₩32,226 | ₩33,122 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,739 | ₩34,739 | ₩33,877 | ₩33,991 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,862 | ₩35,862 | ₩33,817 | ₩34,084 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,782 | ₩36,437 | ₩35,595 | ₩36,169 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,758 | ₩36,945 | ₩36,290 | ₩36,383 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,330 | ₩37,159 | ₩36,250 | ₩37,092 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,771 | ₩36,771 | ₩36,063 | ₩36,544 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,359 | ₩37,386 | ₩36,624 | ₩37,038 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,731 | ₩37,266 | ₩36,504 | ₩36,971 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,544 | ₩36,998 | ₩36,063 | ₩36,811 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,838 | ₩37,131 | ₩36,337 | ₩36,891 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,688 | ₩35,902 | ₩35,347 | ₩35,795 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,619 | ₩35,795 | ₩34,619 | ₩35,621 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,191 | ₩34,900 | ₩33,804 | ₩34,753 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,418 | ₩34,432 | ₩33,403 | ₩33,977 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,528 | ₩35,528 | ₩34,352 | ₩34,793 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,619 | ₩35,234 | ₩34,238 | ₩35,020 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,194 | ₩35,474 | ₩34,632 | ₩35,434 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,047 | ₩35,489 | ₩34,445 | ₩35,314 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,327 | ₩35,327 | ₩34,098 | ₩34,619 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,552 | ₩35,635 | ₩34,552 | ₩35,408 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,312 | ₩34,532 | ₩34,058 | ₩34,485 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,779 | ₩34,779 | ₩33,683 | ₩33,804 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,833 | ₩34,833 | ₩34,084 | ₩34,579 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,151 | ₩34,552 | ₩33,951 | ₩34,472 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,031 | ₩34,071 | ₩33,403 | ₩33,723 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,897 | ₩34,138 | ₩33,717 | ₩33,991 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,135 | ₩33,911 | ₩33,068 | ₩33,844 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,416 | ₩33,416 | ₩32,500 | ₩32,681 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,216 | ₩33,216 | ₩32,721 | ₩33,015 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,282 | ₩33,562 | ₩33,162 | ₩33,416 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,416 | ₩33,416 | ₩32,948 | ₩33,162 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,801 | ₩33,269 | ₩32,708 | ₩33,122 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,440 | ₩32,881 | ₩32,380 | ₩32,708 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,307 | ₩32,373 | ₩31,491 | ₩31,612 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,732 | ₩32,110 | ₩31,732 | ₩32,039 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,959 | ₩32,160 | ₩31,652 | ₩31,732 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,427 | ₩32,427 | ₩31,772 | ₩31,852 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,667 | ₩32,681 | ₩32,200 | ₩32,320 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,333 | ₩32,467 | ₩32,013 | ₩32,307 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,625 | ₩31,879 | ₩31,612 | ₩31,779 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,772 | ₩32,026 | ₩31,465 | ₩31,946 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,424 | ₩31,891 | ₩31,358 | ₩31,638 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,444 | ₩31,612 | ₩31,144 | ₩31,331 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,676 | ₩30,703 | ₩30,208 | ₩30,703 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,037 | ₩31,117 | ₩30,656 | ₩30,903 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,409 | ₩31,170 | ₩30,402 | ₩30,729 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,050 | ₩31,237 | ₩30,823 | ₩31,023 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,074 | ₩30,890 | ₩29,981 | ₩30,890 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,542 | ₩30,542 | ₩29,647 | ₩29,767 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,141 | ₩30,382 | ₩29,807 | ₩30,088 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,970 | ₩31,076 | ₩30,435 | ₩30,449 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,890 | ₩31,398 | ₩30,890 | ₩31,251 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,874 | ₩30,554 | ₩29,874 | ₩30,449 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,435 | ₩30,729 | ₩30,074 | ₩30,302 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,957 | ₩30,957 | ₩29,820 | ₩30,061 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩30,021 | ₩30,983 | ₩29,934 | ₩30,823 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,783 | ₩30,943 | ₩30,569 | ₩30,569 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,716 | ₩30,970 | ₩30,649 | ₩30,903 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,596 | ₩30,820 | ₩30,410 | ₩30,582 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,596 | ₩30,930 | ₩30,128 | ₩30,181 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,475 | ₩30,475 | ₩30,135 | ₩30,288 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,168 | ₩30,689 | ₩30,168 | ₩30,462 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,061 | ₩30,382 | ₩29,941 | ₩30,128 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,617 | ₩29,687 | ₩28,617 | ₩29,653 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,059 | ₩29,446 | ₩28,845 | ₩29,165 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,767 | ₩30,008 | ₩29,179 | ₩29,566 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,820 | ₩30,021 | ₩29,580 | ₩30,021 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,540 | ₩29,727 | ₩28,952 | ₩29,566 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,074 | ₩30,836 | ₩29,855 | ₩30,769 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,876 | ₩30,876 | ₩30,074 | ₩30,449 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,411 | ₩31,424 | ₩30,529 | ₩31,037 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,692 | ₩31,769 | ₩31,571 | ₩31,612 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,023 | ₩31,612 | ₩30,836 | ₩31,518 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,997 | ₩31,157 | ₩30,776 | ₩31,090 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,729 | ₩31,170 | ₩30,661 | ₩30,916 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩31,010 | ₩31,010 | ₩30,582 | ₩30,903 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,170 | ₩31,411 | ₩31,017 | ₩31,224 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,542 | ₩31,010 | ₩30,328 | ₩30,983 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩30,008 | ₩30,475 | ₩29,607 | ₩30,235 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,943 | ₩30,943 | ₩30,028 | ₩30,141 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,130 | ₩31,130 | ₩30,228 | ₩30,903 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,023 | ₩31,224 | ₩30,576 | ₩30,930 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,729 | ₩31,117 | ₩30,542 | ₩31,077 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,141 | ₩30,556 | ₩29,934 | ₩30,556 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,901 | ₩30,088 | ₩29,520 | ₩29,560 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,411 | ₩31,518 | ₩29,974 | ₩30,636 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,355 | ₩30,863 | ₩30,101 | ₩30,689 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,901 | ₩30,048 | ₩29,740 | ₩30,034 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,449 | ₩30,741 | ₩29,927 | ₩30,074 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,237 | ₩31,237 | ₩29,941 | ₩30,769 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,863 | ₩31,224 | ₩30,783 | ₩31,190 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,195 | ₩30,703 | ₩30,149 | ₩30,703 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,061 | ₩30,327 | ₩29,820 | ₩30,101 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩30,008 | ₩30,181 | ₩29,714 | ₩30,048 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,406 | ₩29,899 | ₩29,339 | ₩29,714 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,992 | ₩29,139 | ₩28,564 | ₩29,059 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,764 | ₩29,069 | ₩28,617 | ₩28,818 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,992 | ₩29,286 | ₩28,871 | ₩29,192 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,898 | ₩29,018 | ₩28,771 | ₩28,885 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,099 | ₩29,099 | ₩28,738 | ₩28,778 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,938 | ₩29,259 | ₩28,764 | ₩29,045 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,190 | ₩28,898 | ₩28,182 | ₩28,778 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,257 | ₩28,323 | ₩28,069 | ₩28,323 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,190 | ₩28,390 | ₩28,096 | ₩28,176 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,577 | ₩28,577 | ₩28,203 | ₩28,257 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,511 | ₩28,604 | ₩28,270 | ₩28,577 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,577 | ₩28,577 | ₩28,069 | ₩28,457 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,735 | ₩28,377 | ₩27,735 | ₩28,350 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,321 | ₩27,321 | ₩27,067 | ₩27,147 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,521 | ₩27,521 | ₩27,161 | ₩27,267 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,548 | ₩27,762 | ₩27,508 | ₩27,602 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,789 | ₩27,789 | ₩27,501 | ₩27,668 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,575 | ₩27,749 | ₩27,555 | ₩27,749 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,668 | ₩27,668 | ₩27,334 | ₩27,521 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,374 | ₩27,789 | ₩27,334 | ₩27,722 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,040 | ₩27,388 | ₩27,040 | ₩27,334 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,027 | ₩27,106 | ₩26,933 | ₩26,947 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,201 | ₩27,214 | ₩26,425 | ₩26,439 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,120 | ₩27,147 | ₩26,866 | ₩27,147 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,521 | ₩27,521 | ₩27,221 | ₩27,227 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,110 | ₩28,110 | ₩27,134 | ₩27,348 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,521 | ₩28,003 | ₩27,214 | ₩28,003 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,294 | ₩27,868 | ₩27,187 | ₩27,735 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,187 | ₩27,495 | ₩27,147 | ₩27,147 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,668 | ₩27,668 | ₩27,110 | ₩27,348 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,722 | ₩27,749 | ₩27,521 | ₩27,575 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,187 | ₩27,668 | ₩27,154 | ₩27,655 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,267 | ₩27,281 | ₩26,948 | ₩27,187 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,334 | ₩27,401 | ₩27,114 | ₩27,267 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,428 | ₩27,428 | ₩26,960 | ₩26,987 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,374 | ₩27,628 | ₩27,247 | ₩27,628 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,947 | ₩27,281 | ₩26,853 | ₩27,158 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,572 | ₩26,826 | ₩26,171 | ₩26,786 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,278 | ₩26,556 | ₩26,265 | ₩26,556 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,145 | ₩26,352 | ₩25,717 | ₩26,252 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,562 | ₩27,709 | ₩26,238 | ₩26,238 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,201 | ₩27,532 | ₩27,054 | ₩27,274 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,374 | ₩27,775 | ₩27,155 | ₩27,388 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,922 | ₩28,176 | ₩27,562 | ₩27,682 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,147 | ₩28,309 | ₩27,027 | ₩28,056 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩29,005 | ₩29,005 | ₩27,733 | ₩27,802 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,366 | ₩29,366 | ₩28,895 | ₩29,099 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,566 | ₩29,566 | ₩28,968 | ₩29,232 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,700 | ₩29,861 | ₩29,339 | ₩29,673 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,684 | ₩29,072 | ₩28,235 | ₩29,039 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,353 | ₩29,489 | ₩28,958 | ₩29,032 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,497 | ₩29,673 | ₩28,497 | ₩29,450 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,404 | ₩28,791 | ₩28,190 | ₩28,190 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,992 | ₩29,179 | ₩28,834 | ₩28,978 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,283 | ₩28,671 | ₩28,243 | ₩28,564 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,658 | ₩28,764 | ₩28,337 | ₩28,337 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,925 | ₩29,326 | ₩28,791 | ₩28,978 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,537 | ₩28,751 | ₩28,535 | ₩28,617 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,310 | ₩28,363 | ₩28,110 | ₩28,257 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩28,016 | ₩28,243 | ₩28,016 | ₩28,174 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,227 | ₩27,749 | ₩27,227 | ₩27,622 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,735 | ₩27,735 | ₩26,866 | ₩27,294 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,190 | ₩28,190 | ₩27,676 | ₩27,717 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,337 | ₩28,404 | ₩28,163 | ₩28,190 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,323 | ₩28,337 | ₩28,083 | ₩28,216 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,219 | ₩29,286 | ₩28,699 | ₩28,751 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,032 | ₩29,125 | ₩28,644 | ₩28,965 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,869 | ₩28,670 | ₩27,602 | ₩28,377 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,922 | ₩28,390 | ₩27,862 | ₩28,297 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,976 | ₩28,069 | ₩26,947 | ₩27,107 | -3.11% | 3.1만 |
|---|