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 | ₩28,190 | ₩28,190 | ₩27,896 | ₩28,096 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,883 | ₩28,030 | ₩27,562 | ₩27,789 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,203 | ₩28,203 | ₩27,909 | ₩28,070 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,310 | ₩28,844 | ₩28,310 | ₩28,590 | +0.99% | 3만 |
| 2026.10.05 | ₩28,177 | ₩28,283 | ₩27,936 | ₩28,150 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,297 | ₩28,631 | ₩28,297 | ₩28,484 | +0.66% | 3.3만 |
| 2026.10.01 | ₩27,990 | ₩28,036 | ₩27,736 | ₩27,963 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,390 | ₩28,444 | ₩28,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,150 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,030 | ₩28,217 | ₩27,929 | ₩28,163 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,337 | ₩28,337 | ₩27,950 | ₩28,032 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,350 | ₩28,617 | ₩28,350 | ₩28,457 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,297 | ₩28,350 | ₩27,909 | ₩28,203 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,432 | ₩29,432 | ₩28,804 | ₩28,839 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,458 | ₩29,672 | ₩29,458 | ₩29,632 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,312 | ₩29,579 | ₩29,245 | ₩29,495 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,445 | ₩29,445 | ₩28,983 | ₩29,151 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,245 | ₩29,565 | ₩29,245 | ₩29,418 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,151 | ₩29,151 | ₩28,617 | ₩28,805 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,964 | ₩28,964 | ₩28,657 | ₩28,711 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,938 | ₩29,138 | ₩28,871 | ₩28,964 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,872 | ₩30,006 | ₩29,739 | ₩29,752 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,766 | ₩29,766 | ₩29,485 | ₩29,596 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,447 | ₩30,620 | ₩29,982 | ₩29,993 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,033 | ₩30,714 | ₩30,033 | ₩30,525 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,405 | ₩29,739 | ₩29,405 | ₩29,659 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,165 | ₩29,579 | ₩29,165 | ₩29,445 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,098 | ₩29,098 | ₩28,855 | ₩29,071 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,245 | ₩29,245 | ₩28,991 | ₩29,178 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,605 | ₩29,605 | ₩29,205 | ₩29,205 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,220 | ₩30,220 | ₩29,579 | ₩29,687 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,260 | ₩30,380 | ₩30,153 | ₩30,296 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,966 | ₩30,121 | ₩29,899 | ₩30,006 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,246 | ₩30,246 | ₩30,006 | ₩30,033 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,766 | ₩29,834 | ₩29,512 | ₩29,759 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,313 | ₩30,326 | ₩30,019 | ₩30,019 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,273 | ₩30,473 | ₩29,832 | ₩29,993 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,447 | ₩30,447 | ₩30,165 | ₩30,313 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,594 | ₩30,594 | ₩30,046 | ₩30,046 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,967 | ₩30,981 | ₩30,687 | ₩30,700 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,847 | ₩31,138 | ₩30,767 | ₩30,794 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩30,994 | ₩31,048 | ₩30,821 | ₩30,954 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,488 | ₩31,488 | ₩31,008 | ₩31,021 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,620 | ₩30,847 | ₩30,553 | ₩30,658 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,714 | ₩30,714 | ₩30,300 | ₩30,368 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,954 | ₩30,981 | ₩30,420 | ₩30,634 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,246 | ₩30,767 | ₩30,233 | ₩30,260 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,647 | ₩30,647 | ₩30,166 | ₩30,166 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,781 | ₩31,021 | ₩30,460 | ₩30,941 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,766 | ₩30,407 | ₩29,685 | ₩30,273 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,353 | ₩30,353 | ₩29,565 | ₩29,766 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,392 | ₩29,949 | ₩29,325 | ₩29,846 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,298 | ₩29,298 | ₩28,524 | ₩28,711 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,218 | ₩29,218 | ₩28,684 | ₩29,031 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,926 | ₩29,926 | ₩29,365 | ₩29,779 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,620 | ₩30,620 | ₩29,832 | ₩29,832 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,447 | ₩30,763 | ₩30,447 | ₩30,586 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,887 | ₩31,101 | ₩30,660 | ₩30,740 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,647 | ₩31,048 | ₩30,647 | ₩30,878 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,074 | ₩31,074 | ₩30,447 | ₩30,447 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,220 | ₩30,967 | ₩30,206 | ₩30,580 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,914 | ₩30,967 | ₩30,433 | ₩30,553 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,488 | ₩31,635 | ₩30,847 | ₩31,248 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,141 | ₩31,368 | ₩31,061 | ₩31,172 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,794 | ₩30,907 | ₩30,367 | ₩30,367 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,154 | ₩31,154 | ₩30,847 | ₩30,954 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,261 | ₩31,315 | ₩31,088 | ₩31,088 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,834 | ₩31,034 | ₩30,473 | ₩30,914 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,742 | ₩31,742 | ₩30,847 | ₩31,048 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,916 | ₩32,410 | ₩31,916 | ₩32,330 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,263 | ₩32,690 | ₩31,361 | ₩31,622 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,330 | ₩32,717 | ₩32,049 | ₩32,062 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,263 | ₩32,742 | ₩32,223 | ₩32,557 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,036 | ₩32,049 | ₩31,328 | ₩31,729 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,889 | ₩31,942 | ₩31,408 | ₩31,408 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,690 | ₩32,690 | ₩31,862 | ₩32,143 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,410 | ₩32,637 | ₩32,022 | ₩32,223 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,677 | ₩32,957 | ₩32,450 | ₩32,543 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,385 | ₩33,825 | ₩33,385 | ₩33,758 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,810 | ₩33,224 | ₩32,209 | ₩33,211 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,144 | ₩33,465 | ₩32,530 | ₩32,570 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,278 | ₩33,745 | ₩33,051 | ₩33,051 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,892 | ₩33,892 | ₩33,171 | ₩33,505 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,131 | ₩33,718 | ₩32,850 | ₩33,371 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,289 | ₩33,117 | ₩32,123 | ₩32,971 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,717 | ₩32,765 | ₩31,795 | ₩31,795 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩33,972 | ₩34,172 | ₩32,196 | ₩33,091 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,707 | ₩34,707 | ₩33,845 | ₩33,959 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,828 | ₩35,828 | ₩33,785 | ₩34,052 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,748 | ₩36,402 | ₩35,561 | ₩36,135 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,723 | ₩36,910 | ₩36,256 | ₩36,349 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,296 | ₩37,124 | ₩36,216 | ₩37,057 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,736 | ₩36,736 | ₩36,029 | ₩36,509 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,324 | ₩37,351 | ₩36,589 | ₩37,003 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,696 | ₩37,230 | ₩36,469 | ₩36,937 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,509 | ₩36,963 | ₩36,029 | ₩36,776 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,803 | ₩37,096 | ₩36,302 | ₩36,856 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,655 | ₩35,868 | ₩35,314 | ₩35,761 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,586 | ₩35,761 | ₩34,586 | ₩35,588 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,159 | ₩34,867 | ₩33,772 | ₩34,720 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,386 | ₩34,399 | ₩33,371 | ₩33,945 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,494 | ₩35,494 | ₩34,319 | ₩34,760 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,586 | ₩35,201 | ₩34,206 | ₩34,987 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,161 | ₩35,441 | ₩34,600 | ₩35,401 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,014 | ₩35,456 | ₩34,413 | ₩35,281 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,294 | ₩35,294 | ₩34,066 | ₩34,586 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,520 | ₩35,601 | ₩34,520 | ₩35,374 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,279 | ₩34,500 | ₩34,025 | ₩34,453 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,747 | ₩34,747 | ₩33,652 | ₩33,772 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,800 | ₩34,800 | ₩34,052 | ₩34,546 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,119 | ₩34,520 | ₩33,919 | ₩34,439 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩33,999 | ₩34,039 | ₩33,371 | ₩33,692 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,865 | ₩34,106 | ₩33,685 | ₩33,959 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,104 | ₩33,879 | ₩33,037 | ₩33,812 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,385 | ₩33,385 | ₩32,470 | ₩32,650 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,184 | ₩33,184 | ₩32,690 | ₩32,984 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,251 | ₩33,530 | ₩33,131 | ₩33,385 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,385 | ₩33,385 | ₩32,917 | ₩33,131 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,770 | ₩33,238 | ₩32,677 | ₩33,091 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,410 | ₩32,850 | ₩32,350 | ₩32,677 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,276 | ₩32,343 | ₩31,462 | ₩31,582 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,702 | ₩32,080 | ₩31,702 | ₩32,009 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,929 | ₩32,129 | ₩31,622 | ₩31,702 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,396 | ₩32,396 | ₩31,742 | ₩31,822 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,637 | ₩32,650 | ₩32,169 | ₩32,289 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,303 | ₩32,436 | ₩31,982 | ₩32,276 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,595 | ₩31,849 | ₩31,582 | ₩31,749 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,742 | ₩31,996 | ₩31,435 | ₩31,916 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,395 | ₩31,861 | ₩31,328 | ₩31,608 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,415 | ₩31,582 | ₩31,114 | ₩31,301 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,647 | ₩30,674 | ₩30,180 | ₩30,674 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,008 | ₩31,088 | ₩30,627 | ₩30,874 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,380 | ₩31,141 | ₩30,373 | ₩30,700 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,021 | ₩31,208 | ₩30,794 | ₩30,994 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,046 | ₩30,861 | ₩29,953 | ₩30,861 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,513 | ₩30,513 | ₩29,619 | ₩29,739 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,113 | ₩30,353 | ₩29,779 | ₩30,059 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,941 | ₩31,046 | ₩30,407 | ₩30,420 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,861 | ₩31,368 | ₩30,861 | ₩31,221 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,846 | ₩30,525 | ₩29,846 | ₩30,420 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,407 | ₩30,700 | ₩30,046 | ₩30,273 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,927 | ₩30,927 | ₩29,792 | ₩30,033 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩29,993 | ₩30,954 | ₩29,906 | ₩30,794 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,754 | ₩30,914 | ₩30,540 | ₩30,540 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,687 | ₩30,941 | ₩30,620 | ₩30,874 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,567 | ₩30,791 | ₩30,381 | ₩30,553 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,567 | ₩30,901 | ₩30,099 | ₩30,153 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,447 | ₩30,447 | ₩30,106 | ₩30,260 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,140 | ₩30,660 | ₩30,140 | ₩30,433 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,033 | ₩30,353 | ₩29,913 | ₩30,099 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,590 | ₩29,659 | ₩28,590 | ₩29,625 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,031 | ₩29,418 | ₩28,818 | ₩29,138 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,739 | ₩29,979 | ₩29,151 | ₩29,539 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,792 | ₩29,993 | ₩29,552 | ₩29,993 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,512 | ₩29,699 | ₩28,924 | ₩29,539 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,046 | ₩30,807 | ₩29,827 | ₩30,740 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,847 | ₩30,847 | ₩30,046 | ₩30,420 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,381 | ₩31,395 | ₩30,500 | ₩31,008 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,662 | ₩31,739 | ₩31,542 | ₩31,582 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩30,994 | ₩31,582 | ₩30,807 | ₩31,488 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,967 | ₩31,128 | ₩30,747 | ₩31,061 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,700 | ₩31,141 | ₩30,632 | ₩30,887 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩30,981 | ₩30,981 | ₩30,553 | ₩30,874 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,141 | ₩31,381 | ₩30,987 | ₩31,194 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,513 | ₩30,981 | ₩30,300 | ₩30,954 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩29,979 | ₩30,447 | ₩29,579 | ₩30,206 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,914 | ₩30,914 | ₩29,999 | ₩30,113 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,101 | ₩31,101 | ₩30,200 | ₩30,874 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩30,994 | ₩31,194 | ₩30,547 | ₩30,901 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,700 | ₩31,088 | ₩30,513 | ₩31,048 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,113 | ₩30,527 | ₩29,906 | ₩30,527 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,872 | ₩30,059 | ₩29,492 | ₩29,532 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,381 | ₩31,488 | ₩29,946 | ₩30,607 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,326 | ₩30,834 | ₩30,073 | ₩30,660 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,872 | ₩30,019 | ₩29,712 | ₩30,006 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,420 | ₩30,712 | ₩29,899 | ₩30,046 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,208 | ₩31,208 | ₩29,913 | ₩30,740 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,834 | ₩31,194 | ₩30,754 | ₩31,161 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,166 | ₩30,674 | ₩30,121 | ₩30,674 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,033 | ₩30,298 | ₩29,792 | ₩30,073 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩29,979 | ₩30,153 | ₩29,685 | ₩30,019 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,378 | ₩29,871 | ₩29,312 | ₩29,685 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,964 | ₩29,111 | ₩28,537 | ₩29,031 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,737 | ₩29,042 | ₩28,590 | ₩28,791 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,964 | ₩29,258 | ₩28,844 | ₩29,165 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,871 | ₩28,991 | ₩28,744 | ₩28,858 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,071 | ₩29,071 | ₩28,711 | ₩28,751 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,911 | ₩29,231 | ₩28,737 | ₩29,018 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,163 | ₩28,871 | ₩28,155 | ₩28,751 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,230 | ₩28,297 | ₩28,043 | ₩28,297 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,163 | ₩28,363 | ₩28,070 | ₩28,150 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,550 | ₩28,550 | ₩28,177 | ₩28,230 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,484 | ₩28,577 | ₩28,243 | ₩28,550 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,550 | ₩28,550 | ₩28,043 | ₩28,430 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,709 | ₩28,350 | ₩27,709 | ₩28,323 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,295 | ₩27,295 | ₩27,041 | ₩27,122 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,495 | ₩27,495 | ₩27,135 | ₩27,242 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,522 | ₩27,736 | ₩27,482 | ₩27,576 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,763 | ₩27,763 | ₩27,475 | ₩27,642 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,549 | ₩27,722 | ₩27,529 | ₩27,722 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,642 | ₩27,642 | ₩27,309 | ₩27,495 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,349 | ₩27,763 | ₩27,309 | ₩27,696 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,015 | ₩27,362 | ₩27,015 | ₩27,309 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,001 | ₩27,080 | ₩26,908 | ₩26,921 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,175 | ₩27,188 | ₩26,400 | ₩26,414 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,095 | ₩27,122 | ₩26,841 | ₩27,122 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,495 | ₩27,495 | ₩27,195 | ₩27,202 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,083 | ₩28,083 | ₩27,108 | ₩27,322 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,495 | ₩27,976 | ₩27,188 | ₩27,976 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,268 | ₩27,841 | ₩27,162 | ₩27,709 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,162 | ₩27,469 | ₩27,122 | ₩27,122 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,642 | ₩27,642 | ₩27,084 | ₩27,322 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,696 | ₩27,722 | ₩27,495 | ₩27,549 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,162 | ₩27,642 | ₩27,128 | ₩27,629 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,242 | ₩27,255 | ₩26,923 | ₩27,162 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,309 | ₩27,375 | ₩27,088 | ₩27,242 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,402 | ₩27,402 | ₩26,935 | ₩26,961 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,349 | ₩27,602 | ₩27,222 | ₩27,602 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,921 | ₩27,255 | ₩26,828 | ₩27,132 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,547 | ₩26,801 | ₩26,147 | ₩26,761 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,254 | ₩26,531 | ₩26,240 | ₩26,531 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,120 | ₩26,327 | ₩25,693 | ₩26,227 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,536 | ₩27,682 | ₩26,214 | ₩26,214 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,175 | ₩27,506 | ₩27,028 | ₩27,248 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,349 | ₩27,749 | ₩27,130 | ₩27,362 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,896 | ₩28,150 | ₩27,536 | ₩27,656 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,122 | ₩28,282 | ₩27,001 | ₩28,030 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩28,978 | ₩28,978 | ₩27,706 | ₩27,776 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,338 | ₩29,338 | ₩28,868 | ₩29,071 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,539 | ₩29,539 | ₩28,940 | ₩29,205 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,672 | ₩29,832 | ₩29,312 | ₩29,645 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,657 | ₩29,045 | ₩28,209 | ₩29,011 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,325 | ₩29,461 | ₩28,931 | ₩29,004 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,470 | ₩29,645 | ₩28,470 | ₩29,422 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,377 | ₩28,764 | ₩28,163 | ₩28,163 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,964 | ₩29,151 | ₩28,807 | ₩28,951 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,257 | ₩28,644 | ₩28,217 | ₩28,537 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,631 | ₩28,737 | ₩28,310 | ₩28,310 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,898 | ₩29,298 | ₩28,764 | ₩28,951 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,510 | ₩28,724 | ₩28,508 | ₩28,590 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,283 | ₩28,337 | ₩28,083 | ₩28,230 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩27,990 | ₩28,217 | ₩27,990 | ₩28,147 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,202 | ₩27,722 | ₩27,202 | ₩27,596 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,709 | ₩27,709 | ₩26,841 | ₩27,268 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,163 | ₩28,163 | ₩27,650 | ₩27,690 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,310 | ₩28,377 | ₩28,136 | ₩28,163 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,297 | ₩28,310 | ₩28,056 | ₩28,190 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,191 | ₩29,258 | ₩28,672 | ₩28,724 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,004 | ₩29,098 | ₩28,617 | ₩28,938 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,843 | ₩28,643 | ₩27,576 | ₩28,350 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,896 | ₩28,363 | ₩27,836 | ₩28,270 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,950 | ₩28,043 | ₩26,921 | ₩27,082 | -3.11% | 3.1만 |
|---|