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 | ₩28,173 | ₩28,173 | ₩27,879 | ₩28,080 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,866 | ₩28,013 | ₩27,546 | ₩27,773 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,186 | ₩28,186 | ₩27,893 | ₩28,053 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,293 | ₩28,827 | ₩28,293 | ₩28,573 | +0.99% | 3만 |
| 2026.10.05 | ₩28,160 | ₩28,266 | ₩27,919 | ₩28,133 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,280 | ₩28,613 | ₩28,280 | ₩28,467 | +0.66% | 3.3만 |
| 2026.10.01 | ₩27,973 | ₩28,020 | ₩27,719 | ₩27,946 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,373 | ₩28,427 | ₩28,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,133 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,013 | ₩28,200 | ₩27,913 | ₩28,146 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,320 | ₩28,320 | ₩27,933 | ₩28,016 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,333 | ₩28,600 | ₩28,333 | ₩28,440 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,280 | ₩28,333 | ₩27,893 | ₩28,186 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,414 | ₩29,414 | ₩28,787 | ₩28,822 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,441 | ₩29,654 | ₩29,441 | ₩29,614 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,294 | ₩29,561 | ₩29,227 | ₩29,477 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,427 | ₩29,427 | ₩28,966 | ₩29,134 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,227 | ₩29,548 | ₩29,227 | ₩29,401 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,134 | ₩29,134 | ₩28,600 | ₩28,788 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,947 | ₩28,947 | ₩28,640 | ₩28,693 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,920 | ₩29,121 | ₩28,854 | ₩28,947 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,855 | ₩29,988 | ₩29,721 | ₩29,734 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,748 | ₩29,748 | ₩29,468 | ₩29,578 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,428 | ₩30,602 | ₩29,964 | ₩29,975 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,015 | ₩30,695 | ₩30,015 | ₩30,507 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,387 | ₩29,721 | ₩29,387 | ₩29,641 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,147 | ₩29,561 | ₩29,147 | ₩29,427 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,080 | ₩29,080 | ₩28,838 | ₩29,054 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,227 | ₩29,227 | ₩28,974 | ₩29,161 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,588 | ₩29,588 | ₩29,187 | ₩29,187 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,202 | ₩30,202 | ₩29,561 | ₩29,669 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,242 | ₩30,362 | ₩30,135 | ₩30,278 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,948 | ₩30,103 | ₩29,881 | ₩29,988 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,228 | ₩30,228 | ₩29,988 | ₩30,015 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,748 | ₩29,816 | ₩29,494 | ₩29,741 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,295 | ₩30,308 | ₩30,001 | ₩30,001 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,255 | ₩30,455 | ₩29,815 | ₩29,975 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,428 | ₩30,428 | ₩30,147 | ₩30,295 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,575 | ₩30,575 | ₩30,028 | ₩30,028 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,949 | ₩30,962 | ₩30,669 | ₩30,682 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,829 | ₩31,120 | ₩30,749 | ₩30,775 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩30,976 | ₩31,029 | ₩30,802 | ₩30,936 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,469 | ₩31,469 | ₩30,989 | ₩31,002 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,602 | ₩30,829 | ₩30,535 | ₩30,639 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,695 | ₩30,695 | ₩30,282 | ₩30,350 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,936 | ₩30,962 | ₩30,402 | ₩30,615 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,228 | ₩30,749 | ₩30,215 | ₩30,242 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,629 | ₩30,629 | ₩30,148 | ₩30,148 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,762 | ₩31,002 | ₩30,442 | ₩30,922 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,748 | ₩30,388 | ₩29,668 | ₩30,255 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,335 | ₩30,335 | ₩29,548 | ₩29,748 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,374 | ₩29,931 | ₩29,307 | ₩29,828 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,281 | ₩29,281 | ₩28,507 | ₩28,693 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,201 | ₩29,201 | ₩28,667 | ₩29,014 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,908 | ₩29,908 | ₩29,347 | ₩29,761 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,602 | ₩30,602 | ₩29,815 | ₩29,815 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,428 | ₩30,745 | ₩30,428 | ₩30,567 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,869 | ₩31,082 | ₩30,642 | ₩30,722 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,629 | ₩31,029 | ₩30,629 | ₩30,859 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,056 | ₩31,056 | ₩30,428 | ₩30,428 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,202 | ₩30,949 | ₩30,188 | ₩30,562 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,896 | ₩30,949 | ₩30,415 | ₩30,535 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,469 | ₩31,616 | ₩30,829 | ₩31,229 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,122 | ₩31,349 | ₩31,042 | ₩31,153 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,775 | ₩30,889 | ₩30,348 | ₩30,348 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,136 | ₩31,136 | ₩30,829 | ₩30,936 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,243 | ₩31,296 | ₩31,069 | ₩31,069 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,815 | ₩31,016 | ₩30,455 | ₩30,896 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,723 | ₩31,723 | ₩30,829 | ₩31,029 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,896 | ₩32,390 | ₩31,896 | ₩32,310 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,243 | ₩32,671 | ₩31,343 | ₩31,603 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,310 | ₩32,697 | ₩32,030 | ₩32,043 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,243 | ₩32,723 | ₩32,203 | ₩32,537 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,017 | ₩32,030 | ₩31,309 | ₩31,710 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,870 | ₩31,923 | ₩31,389 | ₩31,389 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,671 | ₩32,671 | ₩31,843 | ₩32,123 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,390 | ₩32,617 | ₩32,003 | ₩32,203 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,657 | ₩32,937 | ₩32,430 | ₩32,524 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,365 | ₩33,805 | ₩33,365 | ₩33,738 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,791 | ₩33,204 | ₩32,190 | ₩33,191 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,124 | ₩33,445 | ₩32,510 | ₩32,550 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,258 | ₩33,725 | ₩33,031 | ₩33,031 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,872 | ₩33,872 | ₩33,151 | ₩33,485 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,111 | ₩33,698 | ₩32,831 | ₩33,351 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,270 | ₩33,098 | ₩32,103 | ₩32,951 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,697 | ₩32,745 | ₩31,776 | ₩31,776 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩33,952 | ₩34,152 | ₩32,177 | ₩33,071 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,686 | ₩34,686 | ₩33,825 | ₩33,938 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,807 | ₩35,807 | ₩33,765 | ₩34,032 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,727 | ₩36,381 | ₩35,540 | ₩36,114 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,701 | ₩36,888 | ₩36,234 | ₩36,327 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,274 | ₩37,101 | ₩36,194 | ₩37,035 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,714 | ₩36,714 | ₩36,007 | ₩36,487 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,302 | ₩37,328 | ₩36,567 | ₩36,981 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,674 | ₩37,208 | ₩36,447 | ₩36,914 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,487 | ₩36,941 | ₩36,007 | ₩36,754 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,781 | ₩37,073 | ₩36,281 | ₩36,834 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,633 | ₩35,847 | ₩35,293 | ₩35,740 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,566 | ₩35,740 | ₩34,566 | ₩35,567 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,139 | ₩34,846 | ₩33,752 | ₩34,699 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,365 | ₩34,379 | ₩33,351 | ₩33,925 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,473 | ₩35,473 | ₩34,299 | ₩34,739 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,566 | ₩35,180 | ₩34,185 | ₩34,966 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,139 | ₩35,420 | ₩34,579 | ₩35,380 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩34,993 | ₩35,434 | ₩34,392 | ₩35,260 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,273 | ₩35,273 | ₩34,045 | ₩34,566 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,499 | ₩35,580 | ₩34,499 | ₩35,353 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,259 | ₩34,479 | ₩34,005 | ₩34,432 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,726 | ₩34,726 | ₩33,631 | ₩33,752 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,779 | ₩34,779 | ₩34,032 | ₩34,526 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,099 | ₩34,499 | ₩33,898 | ₩34,419 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩33,978 | ₩34,018 | ₩33,351 | ₩33,671 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,845 | ₩34,085 | ₩33,665 | ₩33,938 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,084 | ₩33,858 | ₩33,018 | ₩33,792 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,365 | ₩33,365 | ₩32,450 | ₩32,630 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,164 | ₩33,164 | ₩32,671 | ₩32,964 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,231 | ₩33,510 | ₩33,111 | ₩33,365 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,365 | ₩33,365 | ₩32,897 | ₩33,111 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,751 | ₩33,218 | ₩32,657 | ₩33,071 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,390 | ₩32,831 | ₩32,330 | ₩32,657 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,257 | ₩32,324 | ₩31,443 | ₩31,563 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,683 | ₩32,061 | ₩31,683 | ₩31,990 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,910 | ₩32,110 | ₩31,603 | ₩31,683 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,377 | ₩32,377 | ₩31,723 | ₩31,803 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,617 | ₩32,630 | ₩32,150 | ₩32,270 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,283 | ₩32,417 | ₩31,963 | ₩32,257 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,576 | ₩31,830 | ₩31,563 | ₩31,730 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,723 | ₩31,977 | ₩31,416 | ₩31,896 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,376 | ₩31,842 | ₩31,309 | ₩31,590 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,396 | ₩31,563 | ₩31,096 | ₩31,283 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,629 | ₩30,655 | ₩30,162 | ₩30,655 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩30,989 | ₩31,069 | ₩30,609 | ₩30,855 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,362 | ₩31,122 | ₩30,355 | ₩30,682 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,002 | ₩31,189 | ₩30,775 | ₩30,976 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,028 | ₩30,842 | ₩29,935 | ₩30,842 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,495 | ₩30,495 | ₩29,601 | ₩29,721 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,095 | ₩30,335 | ₩29,761 | ₩30,041 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,922 | ₩31,028 | ₩30,388 | ₩30,402 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,842 | ₩31,349 | ₩30,842 | ₩31,202 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,828 | ₩30,507 | ₩29,828 | ₩30,402 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,388 | ₩30,682 | ₩30,028 | ₩30,255 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,909 | ₩30,909 | ₩29,774 | ₩30,015 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩29,975 | ₩30,936 | ₩29,888 | ₩30,775 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,735 | ₩30,896 | ₩30,522 | ₩30,522 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,669 | ₩30,922 | ₩30,602 | ₩30,855 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,549 | ₩30,773 | ₩30,363 | ₩30,535 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,549 | ₩30,882 | ₩30,081 | ₩30,135 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,428 | ₩30,428 | ₩30,088 | ₩30,242 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,121 | ₩30,642 | ₩30,121 | ₩30,415 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,015 | ₩30,335 | ₩29,895 | ₩30,081 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,573 | ₩29,641 | ₩28,573 | ₩29,608 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,014 | ₩29,401 | ₩28,800 | ₩29,121 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,721 | ₩29,961 | ₩29,134 | ₩29,521 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,774 | ₩29,975 | ₩29,534 | ₩29,975 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,494 | ₩29,681 | ₩28,907 | ₩29,521 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,028 | ₩30,789 | ₩29,809 | ₩30,722 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,829 | ₩30,829 | ₩30,028 | ₩30,402 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,363 | ₩31,376 | ₩30,482 | ₩30,989 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,643 | ₩31,720 | ₩31,523 | ₩31,563 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩30,976 | ₩31,563 | ₩30,789 | ₩31,469 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,949 | ₩31,109 | ₩30,729 | ₩31,042 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,682 | ₩31,122 | ₩30,614 | ₩30,869 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩30,962 | ₩30,962 | ₩30,535 | ₩30,855 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,122 | ₩31,363 | ₩30,969 | ₩31,176 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,495 | ₩30,962 | ₩30,282 | ₩30,936 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩29,961 | ₩30,428 | ₩29,561 | ₩30,188 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,896 | ₩30,896 | ₩29,981 | ₩30,095 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,082 | ₩31,082 | ₩30,182 | ₩30,855 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩30,976 | ₩31,176 | ₩30,529 | ₩30,882 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,682 | ₩31,069 | ₩30,495 | ₩31,029 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,095 | ₩30,508 | ₩29,888 | ₩30,508 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,855 | ₩30,041 | ₩29,474 | ₩29,514 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,363 | ₩31,469 | ₩29,928 | ₩30,589 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,308 | ₩30,815 | ₩30,055 | ₩30,642 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,855 | ₩30,001 | ₩29,694 | ₩29,988 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,402 | ₩30,694 | ₩29,881 | ₩30,028 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,189 | ₩31,189 | ₩29,895 | ₩30,722 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,815 | ₩31,176 | ₩30,735 | ₩31,142 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,148 | ₩30,655 | ₩30,103 | ₩30,655 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,015 | ₩30,280 | ₩29,774 | ₩30,055 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩29,961 | ₩30,135 | ₩29,668 | ₩30,001 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,361 | ₩29,853 | ₩29,294 | ₩29,668 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,947 | ₩29,094 | ₩28,520 | ₩29,014 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,720 | ₩29,024 | ₩28,573 | ₩28,774 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,947 | ₩29,241 | ₩28,827 | ₩29,147 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,854 | ₩28,974 | ₩28,727 | ₩28,840 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,054 | ₩29,054 | ₩28,693 | ₩28,734 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,894 | ₩29,214 | ₩28,720 | ₩29,000 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,146 | ₩28,854 | ₩28,138 | ₩28,734 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,213 | ₩28,280 | ₩28,026 | ₩28,280 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,146 | ₩28,346 | ₩28,053 | ₩28,133 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,533 | ₩28,533 | ₩28,160 | ₩28,213 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,467 | ₩28,560 | ₩28,226 | ₩28,533 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,533 | ₩28,533 | ₩28,026 | ₩28,413 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,693 | ₩28,333 | ₩27,693 | ₩28,306 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,279 | ₩27,279 | ₩27,025 | ₩27,105 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,479 | ₩27,479 | ₩27,119 | ₩27,225 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,506 | ₩27,719 | ₩27,466 | ₩27,559 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,746 | ₩27,746 | ₩27,459 | ₩27,626 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,532 | ₩27,706 | ₩27,512 | ₩27,706 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,626 | ₩27,626 | ₩27,292 | ₩27,479 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,332 | ₩27,746 | ₩27,292 | ₩27,679 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩26,999 | ₩27,346 | ₩26,999 | ₩27,292 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩26,985 | ₩27,064 | ₩26,892 | ₩26,905 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,159 | ₩27,172 | ₩26,385 | ₩26,398 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,079 | ₩27,105 | ₩26,825 | ₩27,105 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,479 | ₩27,479 | ₩27,179 | ₩27,185 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,066 | ₩28,066 | ₩27,092 | ₩27,306 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,479 | ₩27,959 | ₩27,172 | ₩27,959 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,252 | ₩27,825 | ₩27,145 | ₩27,693 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,145 | ₩27,452 | ₩27,105 | ₩27,105 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,626 | ₩27,626 | ₩27,068 | ₩27,306 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,679 | ₩27,706 | ₩27,479 | ₩27,532 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,145 | ₩27,626 | ₩27,112 | ₩27,612 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,225 | ₩27,239 | ₩26,906 | ₩27,145 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,292 | ₩27,359 | ₩27,072 | ₩27,225 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,386 | ₩27,386 | ₩26,918 | ₩26,945 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,332 | ₩27,586 | ₩27,205 | ₩27,586 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,905 | ₩27,239 | ₩26,812 | ₩27,116 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,531 | ₩26,785 | ₩26,131 | ₩26,745 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,238 | ₩26,515 | ₩26,224 | ₩26,515 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,104 | ₩26,311 | ₩25,677 | ₩26,211 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,519 | ₩27,666 | ₩26,198 | ₩26,198 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,159 | ₩27,490 | ₩27,012 | ₩27,232 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,332 | ₩27,733 | ₩27,113 | ₩27,346 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,879 | ₩28,133 | ₩27,519 | ₩27,639 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,105 | ₩28,265 | ₩26,985 | ₩28,013 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩28,960 | ₩28,960 | ₩27,690 | ₩27,759 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,321 | ₩29,321 | ₩28,851 | ₩29,054 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,521 | ₩29,521 | ₩28,923 | ₩29,187 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,654 | ₩29,815 | ₩29,294 | ₩29,628 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,640 | ₩29,027 | ₩28,192 | ₩28,994 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,307 | ₩29,444 | ₩28,914 | ₩28,987 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,453 | ₩29,628 | ₩28,453 | ₩29,405 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,360 | ₩28,747 | ₩28,146 | ₩28,146 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,947 | ₩29,134 | ₩28,790 | ₩28,934 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,240 | ₩28,627 | ₩28,200 | ₩28,520 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,613 | ₩28,720 | ₩28,293 | ₩28,293 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,880 | ₩29,281 | ₩28,747 | ₩28,934 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,493 | ₩28,707 | ₩28,491 | ₩28,573 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,266 | ₩28,320 | ₩28,066 | ₩28,213 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩27,973 | ₩28,200 | ₩27,973 | ₩28,130 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,185 | ₩27,706 | ₩27,185 | ₩27,579 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,693 | ₩27,693 | ₩26,825 | ₩27,252 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,146 | ₩28,146 | ₩27,634 | ₩27,674 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,293 | ₩28,360 | ₩28,120 | ₩28,146 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,280 | ₩28,293 | ₩28,040 | ₩28,173 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,174 | ₩29,241 | ₩28,655 | ₩28,707 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩28,987 | ₩29,080 | ₩28,600 | ₩28,920 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,826 | ₩28,625 | ₩27,559 | ₩28,333 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,879 | ₩28,346 | ₩27,819 | ₩28,253 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,933 | ₩28,026 | ₩26,905 | ₩27,065 | -3.11% | 3.1만 |
|---|