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 | ₩28,196 | ₩28,196 | ₩27,902 | ₩28,103 | -0.33% | 2.8만 |
| 2026.10.08 | ₩27,889 | ₩28,036 | ₩27,568 | ₩27,796 | -0.34% | 3.1만 |
| 2026.10.07 | ₩28,210 | ₩28,210 | ₩27,916 | ₩28,076 | -0.47% | 2.2만 |
| 2026.10.06 | ₩28,316 | ₩28,851 | ₩28,316 | ₩28,597 | +0.99% | 3만 |
| 2026.10.05 | ₩28,183 | ₩28,290 | ₩27,942 | ₩28,156 | -0.09% | 5.6만 |
| 2026.10.02 | ₩28,303 | ₩28,637 | ₩28,303 | ₩28,490 | +0.66% | 3.3만 |
| 2026.10.01 | ₩27,996 | ₩28,043 | ₩27,742 | ₩27,969 | -0.10% | 3.4만 |
| 2026.09.30 | ₩28,397 | ₩28,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,156 |
| -0.85% |
| 2.4만 |
| 2026.09.29 | ₩28,036 | ₩28,223 | ₩27,936 | ₩28,169 | +0.48% | 4.2만 |
|---|
| 2026.09.28 | ₩28,343 | ₩28,343 | ₩27,956 | ₩28,039 | -1.07% | 2.6만 |
|---|
| 2026.09.25 | ₩28,356 | ₩28,624 | ₩28,356 | ₩28,463 | +0.38% | 4.8만 |
|---|
| 2026.09.24 | ₩28,303 | ₩28,356 | ₩27,916 | ₩28,210 | -0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩29,438 | ₩29,438 | ₩28,811 | ₩28,845 | -2.01% | 2.1만 |
|---|
| 2026.09.22 | ₩29,465 | ₩29,679 | ₩29,465 | ₩29,639 | +0.59% | 2.4만 |
|---|
| 2026.09.21 | ₩29,318 | ₩29,585 | ₩29,251 | ₩29,501 | +0.62% | 2.9만 |
|---|
| 2026.09.18 | ₩29,452 | ₩29,452 | ₩28,990 | ₩29,158 | -1.00% | 9.4천 |
|---|
| 2026.09.17 | ₩29,251 | ₩29,572 | ₩29,251 | ₩29,425 | +0.59% | 1.7만 |
|---|
| 2026.09.16 | ₩29,158 | ₩29,158 | ₩28,624 | ₩28,812 | -1.19% | 1.2만 |
|---|
| 2026.09.15 | ₩28,971 | ₩28,971 | ₩28,664 | ₩28,717 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩28,944 | ₩29,145 | ₩28,877 | ₩28,971 | +0.09% | 1.3만 |
|---|
| 2026.09.11 | ₩29,879 | ₩30,013 | ₩29,746 | ₩29,759 | -0.40% | 1.6만 |
|---|
| 2026.09.10 | ₩29,772 | ₩29,772 | ₩29,492 | ₩29,603 | -0.57% | 8.7천 |
|---|
| 2026.09.09 | ₩30,454 | ₩30,627 | ₩29,989 | ₩29,999 | -1.49% | 8.9천 |
|---|
| 2026.09.08 | ₩30,039 | ₩30,721 | ₩30,039 | ₩30,532 | +1.64% | 3.5만 |
|---|
| 2026.09.04 | ₩29,412 | ₩29,746 | ₩29,412 | ₩29,665 | +0.86% | 4.4만 |
|---|
| 2026.09.03 | ₩29,171 | ₩29,585 | ₩29,171 | ₩29,452 | +0.96% | 2.1만 |
|---|
| 2026.09.02 | ₩29,104 | ₩29,104 | ₩28,861 | ₩29,078 | -0.09% | 3만 |
|---|
| 2026.09.01 | ₩29,251 | ₩29,251 | ₩28,998 | ₩29,185 | -0.23% | 3.7만 |
|---|
| 2026.08.31 | ₩29,612 | ₩29,612 | ₩29,211 | ₩29,211 | -1.35% | 6만 |
|---|
| 2026.08.28 | ₩30,226 | ₩30,226 | ₩29,585 | ₩29,694 | -1.76% | 2.9만 |
|---|
| 2026.08.27 | ₩30,267 | ₩30,387 | ₩30,160 | ₩30,303 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩29,973 | ₩30,128 | ₩29,906 | ₩30,013 | +0.13% | 7.5천 |
|---|
| 2026.08.25 | ₩30,253 | ₩30,253 | ₩30,013 | ₩30,039 | -0.71% | 3.2만 |
|---|
| 2026.08.24 | ₩29,772 | ₩29,840 | ₩29,519 | ₩29,766 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩30,320 | ₩30,333 | ₩30,026 | ₩30,026 | -0.97% | 2.2만 |
|---|
| 2026.08.20 | ₩30,280 | ₩30,480 | ₩29,839 | ₩29,999 | -0.93% | 3.6만 |
|---|
| 2026.08.19 | ₩30,454 | ₩30,454 | ₩30,172 | ₩30,320 | -0.44% | 1.9만 |
|---|
| 2026.08.18 | ₩30,600 | ₩30,600 | ₩30,053 | ₩30,053 | -1.79% | 2.4만 |
|---|
| 2026.08.17 | ₩30,974 | ₩30,988 | ₩30,694 | ₩30,707 | -0.86% | 2.4만 |
|---|
| 2026.08.14 | ₩30,854 | ₩31,145 | ₩30,774 | ₩30,801 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩31,001 | ₩31,055 | ₩30,827 | ₩30,961 | -0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩31,495 | ₩31,495 | ₩31,014 | ₩31,028 | -1.48% | 1.7만 |
|---|
| 2026.08.11 | ₩30,627 | ₩30,854 | ₩30,560 | ₩30,665 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩30,721 | ₩30,721 | ₩30,307 | ₩30,375 | -1.13% | 3.8만 |
|---|
| 2026.08.07 | ₩30,961 | ₩30,988 | ₩30,427 | ₩30,640 | -1.04% | 1.3만 |
|---|
| 2026.08.06 | ₩30,253 | ₩30,774 | ₩30,240 | ₩30,267 | +0.04% | 2.7만 |
|---|
| 2026.08.05 | ₩30,654 | ₩30,654 | ₩30,173 | ₩30,173 | -1.57% | 3만 |
|---|
| 2026.08.04 | ₩30,787 | ₩31,028 | ₩30,467 | ₩30,948 | +0.52% | 3.5만 |
|---|
| 2026.08.03 | ₩29,772 | ₩30,413 | ₩29,692 | ₩30,280 | +1.70% | 4.6만 |
|---|
| 2026.07.31 | ₩30,360 | ₩30,360 | ₩29,572 | ₩29,772 | -1.94% | 2.9만 |
|---|
| 2026.07.30 | ₩29,398 | ₩29,955 | ₩29,332 | ₩29,852 | +1.54% | 3.1만 |
|---|
| 2026.07.29 | ₩29,305 | ₩29,305 | ₩28,530 | ₩28,717 | -2.01% | 2.9만 |
|---|
| 2026.07.28 | ₩29,225 | ₩29,225 | ₩28,690 | ₩29,038 | -0.64% | 3.7만 |
|---|
| 2026.07.27 | ₩29,933 | ₩29,933 | ₩29,372 | ₩29,786 | -0.49% | 2.5만 |
|---|
| 2026.07.24 | ₩30,627 | ₩30,627 | ₩29,839 | ₩29,839 | -2.57% | 2.4만 |
|---|
| 2026.07.23 | ₩30,454 | ₩30,770 | ₩30,454 | ₩30,592 | +0.46% | 1.4만 |
|---|
| 2026.07.22 | ₩30,894 | ₩31,108 | ₩30,667 | ₩30,747 | -0.48% | 2.9만 |
|---|
| 2026.07.21 | ₩30,654 | ₩31,055 | ₩30,654 | ₩30,885 | +0.75% | 3.3만 |
|---|
| 2026.07.20 | ₩31,081 | ₩31,081 | ₩30,454 | ₩30,454 | -2.02% | 3.1만 |
|---|
| 2026.07.17 | ₩30,226 | ₩30,974 | ₩30,213 | ₩30,587 | +1.19% | 4만 |
|---|
| 2026.07.16 | ₩30,921 | ₩30,974 | ₩30,440 | ₩30,560 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩31,495 | ₩31,642 | ₩30,854 | ₩31,255 | -0.76% | 3만 |
|---|
| 2026.07.14 | ₩31,148 | ₩31,375 | ₩31,068 | ₩31,179 | +0.10% | 3.2만 |
|---|
| 2026.07.13 | ₩30,801 | ₩30,914 | ₩30,373 | ₩30,373 | -1.39% | 5.6만 |
|---|
| 2026.07.10 | ₩31,161 | ₩31,161 | ₩30,854 | ₩30,961 | -0.64% | 2.4만 |
|---|
| 2026.07.09 | ₩31,268 | ₩31,322 | ₩31,095 | ₩31,095 | -0.56% | 14만 |
|---|
| 2026.07.08 | ₩30,841 | ₩31,041 | ₩30,480 | ₩30,921 | +0.26% | 7.3만 |
|---|
| 2026.07.07 | ₩31,749 | ₩31,749 | ₩30,854 | ₩31,055 | -2.19% | 8.9만 |
|---|
| 2026.07.06 | ₩31,923 | ₩32,417 | ₩31,923 | ₩32,337 | +1.30% | 5.8만 |
|---|
| 2026.07.02 | ₩32,270 | ₩32,697 | ₩31,368 | ₩31,629 | -1.99% | 8.3만 |
|---|
| 2026.07.01 | ₩32,337 | ₩32,724 | ₩32,056 | ₩32,070 | -0.83% | 6.7만 |
|---|
| 2026.06.30 | ₩32,270 | ₩32,750 | ₩32,230 | ₩32,564 | +0.91% | 6.3만 |
|---|
| 2026.06.29 | ₩32,043 | ₩32,056 | ₩31,335 | ₩31,736 | -0.96% | 220.1만 |
|---|
| 2026.06.26 | ₩31,896 | ₩31,949 | ₩31,415 | ₩31,415 | -1.51% | 3.8만 |
|---|
| 2026.06.25 | ₩32,697 | ₩32,697 | ₩31,869 | ₩32,150 | -1.67% | 9만 |
|---|
| 2026.06.24 | ₩32,417 | ₩32,644 | ₩32,030 | ₩32,230 | -0.58% | 4.1만 |
|---|
| 2026.06.23 | ₩32,684 | ₩32,965 | ₩32,457 | ₩32,551 | -0.41% | 7만 |
|---|
| 2026.06.22 | ₩33,392 | ₩33,833 | ₩33,392 | ₩33,766 | +1.12% | 5.5만 |
|---|
| 2026.06.18 | ₩32,818 | ₩33,232 | ₩32,217 | ₩33,218 | +1.22% | 5.4만 |
|---|
| 2026.06.17 | ₩33,152 | ₩33,472 | ₩32,537 | ₩32,577 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩33,285 | ₩33,753 | ₩33,058 | ₩33,058 | -0.68% | 5.6만 |
|---|
| 2026.06.15 | ₩33,900 | ₩33,900 | ₩33,178 | ₩33,512 | -1.14% | 5.3만 |
|---|
| 2026.06.12 | ₩33,138 | ₩33,726 | ₩32,858 | ₩33,379 | +0.73% | 22.2만 |
|---|
| 2026.06.11 | ₩32,297 | ₩33,125 | ₩32,130 | ₩32,978 | +2.11% | 8.7만 |
|---|
| 2026.06.10 | ₩32,724 | ₩32,772 | ₩31,803 | ₩31,803 | -2.82% | 6.1만 |
|---|
| 2026.06.09 | ₩33,980 | ₩34,180 | ₩32,203 | ₩33,098 | -2.59% | 9.5만 |
|---|
| 2026.06.08 | ₩34,714 | ₩34,714 | ₩33,853 | ₩33,966 | -2.15% | 9.3만 |
|---|
| 2026.06.05 | ₩35,836 | ₩35,836 | ₩33,793 | ₩34,060 | -4.96% | 7만 |
|---|
| 2026.06.04 | ₩35,756 | ₩36,411 | ₩35,569 | ₩36,144 | +1.08% | 4.9만 |
|---|
| 2026.06.03 | ₩36,731 | ₩36,918 | ₩36,264 | ₩36,357 | -1.02% | 6.8만 |
|---|
| 2026.06.02 | ₩36,304 | ₩37,132 | ₩36,224 | ₩37,065 | +2.10% | 10.3만 |
|---|
| 2026.06.01 | ₩36,745 | ₩36,745 | ₩36,037 | ₩36,517 | -0.62% | 17.3만 |
|---|
| 2026.05.29 | ₩37,332 | ₩37,359 | ₩36,598 | ₩37,012 | -0.86% | 9.4만 |
|---|
| 2026.05.28 | ₩36,704 | ₩37,239 | ₩36,477 | ₩36,945 | +0.66% | 10.2만 |
|---|
| 2026.05.27 | ₩36,517 | ₩36,972 | ₩36,037 | ₩36,785 | +0.73% | 12만 |
|---|
| 2026.05.26 | ₩36,811 | ₩37,104 | ₩36,310 | ₩36,865 | +0.15% | 12.2만 |
|---|
| 2026.05.22 | ₩35,663 | ₩35,876 | ₩35,322 | ₩35,770 | +0.30% | 9.1만 |
|---|
| 2026.05.21 | ₩34,594 | ₩35,770 | ₩34,594 | ₩35,596 | +2.90% | 5.9만 |
|---|
| 2026.05.20 | ₩34,167 | ₩34,875 | ₩33,779 | ₩34,728 | +1.64% | 5.7만 |
|---|
| 2026.05.19 | ₩34,394 | ₩34,407 | ₩33,379 | ₩33,953 | -1.28% | 7.5만 |
|---|
| 2026.05.18 | ₩35,502 | ₩35,502 | ₩34,327 | ₩34,768 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩34,594 | ₩35,209 | ₩34,213 | ₩34,995 | +1.16% | 7.9만 |
|---|
| 2026.05.14 | ₩35,168 | ₩35,449 | ₩34,607 | ₩35,409 | +0.68% | 24.3만 |
|---|
| 2026.05.13 | ₩35,022 | ₩35,464 | ₩34,420 | ₩35,289 | +0.76% | 9.4만 |
|---|
| 2026.05.12 | ₩35,302 | ₩35,302 | ₩34,073 | ₩34,594 | -2.01% | 8.2만 |
|---|
| 2026.05.11 | ₩34,527 | ₩35,609 | ₩34,527 | ₩35,382 | +2.48% | 11.7만 |
|---|
| 2026.05.08 | ₩34,287 | ₩34,507 | ₩34,033 | ₩34,461 | +0.51% | 7.5만 |
|---|
| 2026.05.07 | ₩34,754 | ₩34,754 | ₩33,659 | ₩33,779 | -2.81% | 8.6만 |
|---|
| 2026.05.06 | ₩34,808 | ₩34,808 | ₩34,060 | ₩34,554 | -0.73% | 6.1만 |
|---|
| 2026.05.05 | ₩34,127 | ₩34,527 | ₩33,926 | ₩34,447 | +0.94% | 9.2만 |
|---|
| 2026.05.04 | ₩34,006 | ₩34,046 | ₩33,379 | ₩33,699 | -0.90% | 7.9만 |
|---|
| 2026.05.01 | ₩33,873 | ₩34,113 | ₩33,693 | ₩33,966 | +0.28% | 7만 |
|---|
| 2026.04.30 | ₩33,112 | ₩33,886 | ₩33,045 | ₩33,819 | +2.14% | 4.5만 |
|---|
| 2026.04.29 | ₩33,392 | ₩33,392 | ₩32,477 | ₩32,657 | -2.20% | 4.4만 |
|---|
| 2026.04.28 | ₩33,192 | ₩33,192 | ₩32,697 | ₩32,991 | -0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩33,258 | ₩33,538 | ₩33,138 | ₩33,392 | +0.40% | 6.5만 |
|---|
| 2026.04.24 | ₩33,392 | ₩33,392 | ₩32,925 | ₩33,138 | -0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩32,778 | ₩33,245 | ₩32,684 | ₩33,098 | +0.98% | 5.8만 |
|---|
| 2026.04.22 | ₩32,417 | ₩32,858 | ₩32,357 | ₩32,684 | +0.82% | 14.1만 |
|---|
| 2026.04.21 | ₩32,283 | ₩32,350 | ₩31,469 | ₩31,589 | -2.15% | 7.8만 |
|---|
| 2026.04.20 | ₩31,709 | ₩32,087 | ₩31,709 | ₩32,016 | +0.97% | 2.6만 |
|---|
| 2026.04.17 | ₩31,936 | ₩32,136 | ₩31,629 | ₩31,709 | -0.71% | 6.1만 |
|---|
| 2026.04.16 | ₩32,404 | ₩32,404 | ₩31,749 | ₩31,829 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩32,644 | ₩32,657 | ₩32,177 | ₩32,297 | -1.06% | 5만 |
|---|
| 2026.04.14 | ₩32,310 | ₩32,444 | ₩31,990 | ₩32,283 | -0.08% | 10.5만 |
|---|
| 2026.04.13 | ₩31,602 | ₩31,856 | ₩31,589 | ₩31,756 | +0.49% | 6.6만 |
|---|
| 2026.04.10 | ₩31,749 | ₩32,003 | ₩31,442 | ₩31,923 | +0.55% | 244.7만 |
|---|
| 2026.04.09 | ₩31,402 | ₩31,868 | ₩31,335 | ₩31,616 | +0.68% | 3.9만 |
|---|
| 2026.04.08 | ₩31,422 | ₩31,589 | ₩31,121 | ₩31,308 | -0.36% | 6.9만 |
|---|
| 2026.04.07 | ₩30,654 | ₩30,681 | ₩30,186 | ₩30,681 | +0.09% | 3.3만 |
|---|
| 2026.04.06 | ₩31,014 | ₩31,095 | ₩30,634 | ₩30,881 | -0.43% | 4.6만 |
|---|
| 2026.04.02 | ₩30,387 | ₩31,148 | ₩30,380 | ₩30,707 | +1.05% | 3.8만 |
|---|
| 2026.04.01 | ₩31,028 | ₩31,215 | ₩30,801 | ₩31,001 | -0.09% | 7.7만 |
|---|
| 2026.03.31 | ₩30,053 | ₩30,868 | ₩29,959 | ₩30,868 | +2.71% | 4.6만 |
|---|
| 2026.03.30 | ₩30,520 | ₩30,520 | ₩29,625 | ₩29,746 | -2.54% | 2.1만 |
|---|
| 2026.03.27 | ₩30,120 | ₩30,360 | ₩29,786 | ₩30,066 | -0.18% | 3.2만 |
|---|
| 2026.03.26 | ₩30,948 | ₩31,053 | ₩30,413 | ₩30,427 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩30,868 | ₩31,375 | ₩30,868 | ₩31,228 | +1.17% | 4만 |
|---|
| 2026.03.24 | ₩29,852 | ₩30,532 | ₩29,852 | ₩30,427 | +1.92% | 2.4만 |
|---|
| 2026.03.23 | ₩30,413 | ₩30,707 | ₩30,053 | ₩30,280 | -0.44% | 2.3만 |
|---|
| 2026.03.20 | ₩30,934 | ₩30,934 | ₩29,799 | ₩30,039 | -2.89% | 5.9만 |
|---|
| 2026.03.19 | ₩29,999 | ₩30,961 | ₩29,913 | ₩30,801 | +2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩30,761 | ₩30,921 | ₩30,547 | ₩30,547 | -0.69% | 4.5만 |
|---|
| 2026.03.17 | ₩30,694 | ₩30,948 | ₩30,627 | ₩30,881 | +0.61% | 5.4만 |
|---|
| 2026.03.16 | ₩30,574 | ₩30,798 | ₩30,388 | ₩30,560 | -0.04% | 2.6만 |
|---|
| 2026.03.13 | ₩30,574 | ₩30,908 | ₩30,106 | ₩30,160 | -1.35% | 5.5만 |
|---|
| 2026.03.12 | ₩30,454 | ₩30,454 | ₩30,113 | ₩30,267 | -0.61% | 3.8만 |
|---|
| 2026.03.11 | ₩30,146 | ₩30,667 | ₩30,146 | ₩30,440 | +0.97% | 3.2만 |
|---|
| 2026.03.10 | ₩30,039 | ₩30,360 | ₩29,919 | ₩30,106 | +0.22% | 4.7만 |
|---|
| 2026.03.09 | ₩28,597 | ₩29,665 | ₩28,597 | ₩29,632 | +3.62% | 8.7만 |
|---|
| 2026.03.06 | ₩29,038 | ₩29,425 | ₩28,824 | ₩29,145 | +0.37% | 3.9만 |
|---|
| 2026.03.05 | ₩29,746 | ₩29,986 | ₩29,158 | ₩29,545 | -0.67% | 3.7만 |
|---|
| 2026.03.04 | ₩29,799 | ₩29,999 | ₩29,559 | ₩29,999 | +0.67% | 2.9만 |
|---|
| 2026.03.03 | ₩29,519 | ₩29,706 | ₩28,931 | ₩29,545 | +0.09% | 6.7만 |
|---|
| 2026.03.02 | ₩30,053 | ₩30,814 | ₩29,834 | ₩30,747 | +2.31% | 3.3만 |
|---|
| 2026.02.27 | ₩30,854 | ₩30,854 | ₩30,053 | ₩30,427 | -1.39% | 5.5만 |
|---|
| 2026.02.26 | ₩31,388 | ₩31,402 | ₩30,507 | ₩31,014 | -1.19% | 4.6만 |
|---|
| 2026.02.25 | ₩31,669 | ₩31,746 | ₩31,549 | ₩31,589 | -0.25% | 4만 |
|---|
| 2026.02.24 | ₩31,001 | ₩31,589 | ₩30,814 | ₩31,495 | +1.59% | 4.6만 |
|---|
| 2026.02.23 | ₩30,974 | ₩31,135 | ₩30,754 | ₩31,068 | +0.30% | 7.5만 |
|---|
| 2026.02.20 | ₩30,707 | ₩31,148 | ₩30,639 | ₩30,894 | +0.61% | 6.4만 |
|---|
| 2026.02.19 | ₩30,988 | ₩30,988 | ₩30,560 | ₩30,881 | -0.34% | 5.3만 |
|---|
| 2026.02.18 | ₩31,148 | ₩31,388 | ₩30,994 | ₩31,201 | +0.17% | 6.7만 |
|---|
| 2026.02.17 | ₩30,520 | ₩30,988 | ₩30,307 | ₩30,961 | +1.44% | 6.9만 |
|---|
| 2026.02.13 | ₩29,986 | ₩30,454 | ₩29,585 | ₩30,213 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩30,921 | ₩30,921 | ₩30,006 | ₩30,120 | -2.59% | 5.8만 |
|---|
| 2026.02.11 | ₩31,108 | ₩31,108 | ₩30,206 | ₩30,881 | -0.73% | 4.4만 |
|---|
| 2026.02.10 | ₩31,001 | ₩31,201 | ₩30,554 | ₩30,908 | -0.30% | 5.1만 |
|---|
| 2026.02.09 | ₩30,707 | ₩31,095 | ₩30,520 | ₩31,055 | +1.13% | 7.3만 |
|---|
| 2026.02.06 | ₩30,120 | ₩30,534 | ₩29,913 | ₩30,534 | +1.37% | 6.7만 |
|---|
| 2026.02.05 | ₩29,879 | ₩30,066 | ₩29,498 | ₩29,539 | -1.14% | 5.9만 |
|---|
| 2026.02.04 | ₩31,388 | ₩31,495 | ₩29,953 | ₩30,614 | -2.47% | 5.2만 |
|---|
| 2026.02.03 | ₩30,333 | ₩30,841 | ₩30,080 | ₩30,667 | +1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩29,879 | ₩30,026 | ₩29,719 | ₩30,013 | +0.45% | 4만 |
|---|
| 2026.01.30 | ₩30,427 | ₩30,719 | ₩29,906 | ₩30,053 | -1.23% | 3.5만 |
|---|
| 2026.01.29 | ₩31,215 | ₩31,215 | ₩29,919 | ₩30,747 | -1.50% | 7.7만 |
|---|
| 2026.01.28 | ₩30,841 | ₩31,201 | ₩30,761 | ₩31,168 | +1.06% | 6.6만 |
|---|
| 2026.01.27 | ₩30,173 | ₩30,681 | ₩30,128 | ₩30,681 | +1.68% | 4.5만 |
|---|
| 2026.01.26 | ₩30,039 | ₩30,305 | ₩29,799 | ₩30,080 | +0.13% | 10.5만 |
|---|
| 2026.01.23 | ₩29,986 | ₩30,160 | ₩29,692 | ₩30,026 | +0.13% | 4.1만 |
|---|
| 2026.01.22 | ₩29,385 | ₩29,878 | ₩29,318 | ₩29,692 | +1.05% | 3.3만 |
|---|
| 2026.01.21 | ₩28,971 | ₩29,118 | ₩28,543 | ₩29,038 | +0.23% | 3.7만 |
|---|
| 2026.01.20 | ₩28,744 | ₩29,048 | ₩28,597 | ₩28,797 | +0.19% | 3.4만 |
|---|
| 2026.01.16 | ₩28,971 | ₩29,265 | ₩28,851 | ₩29,171 | +0.69% | 5.5만 |
|---|
| 2026.01.15 | ₩28,877 | ₩28,998 | ₩28,751 | ₩28,864 | -0.05% | 4.2만 |
|---|
| 2026.01.14 | ₩29,078 | ₩29,078 | ₩28,717 | ₩28,757 | -1.10% | 1.7만 |
|---|
| 2026.01.13 | ₩28,917 | ₩29,238 | ₩28,744 | ₩29,024 | +0.37% | 5.8만 |
|---|
| 2026.01.12 | ₩28,169 | ₩28,877 | ₩28,161 | ₩28,757 | +2.09% | 3.3만 |
|---|
| 2026.01.09 | ₩28,236 | ₩28,303 | ₩28,049 | ₩28,303 | +0.24% | 2.5만 |
|---|
| 2026.01.08 | ₩28,169 | ₩28,370 | ₩28,076 | ₩28,156 | -0.05% | 2.9만 |
|---|
| 2026.01.07 | ₩28,557 | ₩28,557 | ₩28,183 | ₩28,236 | -1.12% | 2.9만 |
|---|
| 2026.01.06 | ₩28,490 | ₩28,584 | ₩28,250 | ₩28,557 | +0.23% | 5.5만 |
|---|
| 2026.01.05 | ₩28,557 | ₩28,557 | ₩28,049 | ₩28,437 | -0.42% | 5.3만 |
|---|
| 2026.01.02 | ₩27,715 | ₩28,356 | ₩27,715 | ₩28,330 | +2.22% | 3.4만 |
|---|
| 2025.12.31 | ₩27,301 | ₩27,301 | ₩27,048 | ₩27,128 | -0.64% | 1.7만 |
|---|
| 2025.12.30 | ₩27,502 | ₩27,502 | ₩27,141 | ₩27,248 | -0.92% | 1.6만 |
|---|
| 2025.12.29 | ₩27,528 | ₩27,742 | ₩27,488 | ₩27,582 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩27,769 | ₩27,769 | ₩27,482 | ₩27,649 | -0.43% | 3.7만 |
|---|
| 2025.12.24 | ₩27,555 | ₩27,729 | ₩27,535 | ₩27,729 | +0.63% | 7.5천 |
|---|
| 2025.12.23 | ₩27,649 | ₩27,649 | ₩27,315 | ₩27,502 | -0.53% | 1.7만 |
|---|
| 2025.12.22 | ₩27,355 | ₩27,769 | ₩27,315 | ₩27,702 | +1.27% | 2.9만 |
|---|
| 2025.12.19 | ₩27,021 | ₩27,368 | ₩27,021 | ₩27,315 | +1.09% | 1.6만 |
|---|
| 2025.12.18 | ₩27,007 | ₩27,086 | ₩26,914 | ₩26,927 | -0.30% | 7.2천 |
|---|
| 2025.12.17 | ₩27,181 | ₩27,194 | ₩26,406 | ₩26,420 | -2.80% | 2.5만 |
|---|
| 2025.12.16 | ₩27,101 | ₩27,128 | ₩26,847 | ₩27,128 | +0.10% | 1.8만 |
|---|
| 2025.12.15 | ₩27,502 | ₩27,502 | ₩27,201 | ₩27,208 | -1.07% | 2.4만 |
|---|
| 2025.12.12 | ₩28,089 | ₩28,089 | ₩27,114 | ₩27,328 | -2.71% | 1.4만 |
|---|
| 2025.12.11 | ₩27,502 | ₩27,982 | ₩27,194 | ₩27,982 | +1.75% | 2.9만 |
|---|
| 2025.12.10 | ₩27,275 | ₩27,848 | ₩27,168 | ₩27,715 | +1.62% | 2.4만 |
|---|
| 2025.12.09 | ₩27,168 | ₩27,475 | ₩27,128 | ₩27,128 | -0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩27,649 | ₩27,649 | ₩27,090 | ₩27,328 | -1.16% | 2.6만 |
|---|
| 2025.12.05 | ₩27,702 | ₩27,729 | ₩27,502 | ₩27,555 | -0.53% | 3.3만 |
|---|
| 2025.12.04 | ₩27,168 | ₩27,649 | ₩27,134 | ₩27,635 | +1.72% | 1.7만 |
|---|
| 2025.12.03 | ₩27,248 | ₩27,261 | ₩26,929 | ₩27,168 | -0.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,315 | ₩27,381 | ₩27,094 | ₩27,248 | -0.24% | 1.5만 |
|---|
| 2025.12.01 | ₩27,408 | ₩27,408 | ₩26,941 | ₩26,967 | -1.61% | 1.5만 |
|---|
| 2025.11.28 | ₩27,355 | ₩27,609 | ₩27,228 | ₩27,609 | +0.93% | 1.2만 |
|---|
| 2025.11.26 | ₩26,927 | ₩27,261 | ₩26,834 | ₩27,138 | +0.78% | 1.6만 |
|---|
| 2025.11.25 | ₩26,553 | ₩26,807 | ₩26,153 | ₩26,767 | +0.80% | 2.3만 |
|---|
| 2025.11.24 | ₩26,259 | ₩26,537 | ₩26,246 | ₩26,537 | +1.06% | 8.7천 |
|---|
| 2025.11.21 | ₩26,126 | ₩26,333 | ₩25,698 | ₩26,233 | +0.41% | 2.4만 |
|---|
| 2025.11.20 | ₩27,542 | ₩27,689 | ₩26,219 | ₩26,219 | -4.80% | 3.5만 |
|---|
| 2025.11.19 | ₩27,181 | ₩27,512 | ₩27,034 | ₩27,255 | +0.27% | 2.6만 |
|---|
| 2025.11.18 | ₩27,355 | ₩27,755 | ₩27,136 | ₩27,368 | +0.05% | 1.9만 |
|---|
| 2025.11.17 | ₩27,902 | ₩28,156 | ₩27,542 | ₩27,662 | -0.86% | 2.8만 |
|---|
| 2025.11.14 | ₩27,128 | ₩28,288 | ₩27,007 | ₩28,036 | +3.35% | 3.2만 |
|---|
| 2025.11.13 | ₩28,984 | ₩28,984 | ₩27,713 | ₩27,782 | -4.15% | 3만 |
|---|
| 2025.11.12 | ₩29,345 | ₩29,345 | ₩28,875 | ₩29,078 | -0.91% | 2.6만 |
|---|
| 2025.11.11 | ₩29,545 | ₩29,545 | ₩28,947 | ₩29,211 | -1.13% | 4.5만 |
|---|
| 2025.11.10 | ₩29,679 | ₩29,839 | ₩29,318 | ₩29,652 | -0.09% | 3만 |
|---|
| 2025.11.07 | ₩28,664 | ₩29,051 | ₩28,215 | ₩29,018 | +1.23% | 2.2만 |
|---|
| 2025.11.06 | ₩29,332 | ₩29,468 | ₩28,938 | ₩29,011 | -1.09% | 1.7만 |
|---|
| 2025.11.05 | ₩28,477 | ₩29,652 | ₩28,477 | ₩29,429 | +3.34% | 4.4만 |
|---|
| 2025.11.04 | ₩28,383 | ₩28,771 | ₩28,169 | ₩28,169 | -0.75% | 1.8만 |
|---|
| 2025.11.03 | ₩28,971 | ₩29,158 | ₩28,813 | ₩28,958 | -0.05% | 2.5만 |
|---|
| 2025.10.31 | ₩28,263 | ₩28,650 | ₩28,223 | ₩28,543 | +0.99% | 2.4만 |
|---|
| 2025.10.30 | ₩28,637 | ₩28,744 | ₩28,316 | ₩28,316 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩28,904 | ₩29,305 | ₩28,771 | ₩28,958 | +0.18% | 4.5만 |
|---|
| 2025.10.28 | ₩28,517 | ₩28,730 | ₩28,514 | ₩28,597 | +0.28% | 2만 |
|---|
| 2025.10.27 | ₩28,290 | ₩28,343 | ₩28,089 | ₩28,236 | -0.19% | 2.3만 |
|---|
| 2025.10.24 | ₩27,996 | ₩28,223 | ₩27,996 | ₩28,153 | +0.56% | 1.5만 |
|---|
| 2025.10.23 | ₩27,208 | ₩27,729 | ₩27,208 | ₩27,602 | +1.45% | 2.9만 |
|---|
| 2025.10.22 | ₩27,715 | ₩27,715 | ₩26,847 | ₩27,275 | -1.59% | 3.9만 |
|---|
| 2025.10.21 | ₩28,169 | ₩28,169 | ₩27,657 | ₩27,697 | -1.68% | 1만 |
|---|
| 2025.10.20 | ₩28,316 | ₩28,383 | ₩28,143 | ₩28,169 | -0.52% | 2.1만 |
|---|
| 2025.10.17 | ₩28,303 | ₩28,316 | ₩28,063 | ₩28,196 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩29,198 | ₩29,265 | ₩28,678 | ₩28,730 | -1.60% | 3.2만 |
|---|
| 2025.10.15 | ₩29,011 | ₩29,104 | ₩28,624 | ₩28,944 | -0.23% | 3.1만 |
|---|
| 2025.10.14 | ₩27,849 | ₩28,649 | ₩27,582 | ₩28,356 | +1.82% | 3.3만 |
|---|
| 2025.10.13 | ₩27,902 | ₩28,370 | ₩27,842 | ₩28,276 | +1.34% | 5.1만 |
|---|
| 2025.10.10 | ₩27,956 | ₩28,049 | ₩26,927 | ₩27,088 | -3.11% | 3.1만 |
|---|