시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Communication Services Index ETF 과거 주가
Fidelity MSCI Communication Services Index ETF · FCOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Communication Services Index ETF · FCOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,261 | ₩97,261 | ₩96,282 | ₩96,403 | -0.88% | 17.3만 |
| 2026.10.08 | ₩97,583 | ₩97,650 | ₩97,006 | ₩97,597 | +0.01% | 17.7만 |
| 2026.10.07 | ₩97,516 | ₩97,583 | ₩96,671 | ₩97,302 | -0.22% | 12.5만 |
| 2026.10.06 | ₩97,892 | ₩97,999 | ₩97,382 | ₩97,811 | -0.08% | 16.3만 |
| 2026.10.05 | ₩96,121 | ₩97,690 | ₩96,121 | ₩97,623 | +1.56% | 24.8만 |
| 2026.10.02 | ₩96,135 | ₩96,872 | ₩95,961 | ₩96,269 | +0.14% | 10.4만 |
| 2026.10.01 | ₩97,154 | ₩97,154 | ₩95,438 | ₩95,652 | -1.55% | 15.3만 |
| 2026.09.30 | ₩96,779 | ₩97,892 | ₩96,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,564 |
| -0.22% |
| 13만 |
| 2026.09.29 | ₩96,779 | ₩96,899 | ₩96,041 | ₩96,859 | +0.08% | 32.7만 |
|---|
| 2026.09.28 | ₩97,972 | ₩97,972 | ₩96,282 | ₩96,443 | -1.56% | 34.9만 |
|---|
| 2026.09.25 | ₩98,830 | ₩98,830 | ₩97,932 | ₩98,321 | -0.52% | 46.4만 |
|---|
| 2026.09.24 | ₩97,690 | ₩99,447 | ₩97,690 | ₩99,326 | +1.67% | 57.7만 |
|---|
| 2026.09.23 | ₩98,911 | ₩98,911 | ₩97,704 | ₩97,704 | -1.22% | 14.6만 |
|---|
| 2026.09.22 | ₩99,876 | ₩100,614 | ₩98,803 | ₩98,803 | -1.07% | 35.4만 |
|---|
| 2026.09.21 | ₩96,966 | ₩100,480 | ₩96,966 | ₩99,809 | +2.93% | 34.4만 |
|---|
| 2026.09.18 | ₩97,462 | ₩97,556 | ₩95,840 | ₩95,893 | -1.61% | 12.3만 |
|---|
| 2026.09.17 | ₩98,522 | ₩98,522 | ₩97,154 | ₩97,422 | -1.12% | 19.8만 |
|---|
| 2026.09.16 | ₩98,495 | ₩98,683 | ₩97,074 | ₩97,503 | -1.01% | 22만 |
|---|
| 2026.09.15 | ₩98,213 | ₩98,710 | ₩97,838 | ₩98,120 | -0.10% | 37.7만 |
|---|
| 2026.09.14 | ₩97,489 | ₩99,179 | ₩97,489 | ₩98,897 | +1.44% | 24.1만 |
|---|
| 2026.09.11 | ₩96,403 | ₩97,087 | ₩96,403 | ₩96,658 | +0.26% | 31.8만 |
|---|
| 2026.09.10 | ₩94,995 | ₩96,162 | ₩94,821 | ₩95,666 | +0.71% | 190.2만 |
|---|
| 2026.09.09 | ₩96,014 | ₩96,014 | ₩94,995 | ₩95,317 | -0.73% | 49.6만 |
|---|
| 2026.09.08 | ₩95,317 | ₩95,759 | ₩94,888 | ₩95,478 | +0.17% | 13.1만 |
|---|
| 2026.09.04 | ₩96,256 | ₩96,323 | ₩95,451 | ₩95,706 | -0.57% | 20.8만 |
|---|
| 2026.09.03 | ₩96,215 | ₩97,288 | ₩96,121 | ₩96,457 | +0.25% | 16.5만 |
|---|
| 2026.09.02 | ₩94,097 | ₩95,719 | ₩94,097 | ₩95,357 | +1.34% | 13.5만 |
|---|
| 2026.09.01 | ₩93,372 | ₩94,512 | ₩93,238 | ₩93,922 | +0.59% | 7.5만 |
|---|
| 2026.08.31 | ₩95,062 | ₩95,062 | ₩94,123 | ₩94,378 | -0.72% | 7.7만 |
|---|
| 2026.08.28 | ₩94,566 | ₩96,095 | ₩94,566 | ₩95,451 | +0.94% | 6.4만 |
|---|
| 2026.08.27 | ₩94,767 | ₩95,129 | ₩94,271 | ₩94,298 | -0.50% | 8.2만 |
|---|
| 2026.08.26 | ₩96,175 | ₩96,376 | ₩95,049 | ₩95,156 | -1.06% | 12.6만 |
|---|
| 2026.08.25 | ₩95,169 | ₩95,773 | ₩95,089 | ₩95,692 | +0.55% | 5.2만 |
|---|
| 2026.08.24 | ₩94,137 | ₩95,263 | ₩94,110 | ₩94,928 | +0.84% | 16.5만 |
|---|
| 2026.08.21 | ₩93,761 | ₩94,472 | ₩93,735 | ₩94,150 | +0.41% | 7.2만 |
|---|
| 2026.08.20 | ₩93,788 | ₩94,070 | ₩93,091 | ₩93,480 | -0.33% | 14만 |
|---|
| 2026.08.19 | ₩93,252 | ₩94,673 | ₩93,198 | ₩94,003 | +0.81% | 16.1만 |
|---|
| 2026.08.18 | ₩93,694 | ₩94,231 | ₩93,359 | ₩93,386 | -0.33% | 11.2만 |
|---|
| 2026.08.17 | ₩95,478 | ₩95,478 | ₩93,976 | ₩94,123 | -1.42% | 19만 |
|---|
| 2026.08.14 | ₩95,773 | ₩96,403 | ₩95,598 | ₩95,800 | +0.03% | 14.4만 |
|---|
| 2026.08.13 | ₩94,137 | ₩95,598 | ₩94,137 | ₩95,518 | +1.47% | 19만 |
|---|
| 2026.08.12 | ₩94,579 | ₩94,579 | ₩93,466 | ₩93,802 | -0.82% | 21.5만 |
|---|
| 2026.08.11 | ₩95,263 | ₩95,666 | ₩94,445 | ₩94,459 | -0.84% | 14.5만 |
|---|
| 2026.08.10 | ₩95,075 | ₩95,371 | ₩94,606 | ₩95,357 | +0.30% | 20.7만 |
|---|
| 2026.08.07 | ₩94,110 | ₩95,250 | ₩94,110 | ₩94,901 | +0.84% | 8.4만 |
|---|
| 2026.08.06 | ₩94,123 | ₩94,888 | ₩94,016 | ₩94,311 | +0.20% | 14.1만 |
|---|
| 2026.08.05 | ₩96,564 | ₩96,564 | ₩93,681 | ₩94,445 | -2.19% | 21.9만 |
|---|
| 2026.08.04 | ₩94,633 | ₩96,349 | ₩94,633 | ₩96,095 | +1.54% | 18.1만 |
|---|
| 2026.08.03 | ₩93,212 | ₩95,598 | ₩93,212 | ₩95,290 | +2.23% | 80.4만 |
|---|
| 2026.07.31 | ₩91,146 | ₩92,192 | ₩90,610 | ₩92,072 | +1.02% | 13.4만 |
|---|
| 2026.07.30 | ₩90,905 | ₩91,039 | ₩90,141 | ₩90,999 | +0.10% | 62.7만 |
|---|
| 2026.07.29 | ₩93,694 | ₩94,821 | ₩93,265 | ₩93,507 | -0.20% | 10.4만 |
|---|
| 2026.07.28 | ₩92,662 | ₩93,976 | ₩92,662 | ₩93,721 | +1.14% | 24.2만 |
|---|
| 2026.07.27 | ₩92,112 | ₩92,930 | ₩92,112 | ₩92,179 | +0.07% | 25.8만 |
|---|
| 2026.07.24 | ₩90,516 | ₩91,790 | ₩90,516 | ₩91,079 | +0.62% | 14.2만 |
|---|
| 2026.07.23 | ₩91,589 | ₩91,643 | ₩90,315 | ₩90,610 | -1.07% | 19.1만 |
|---|
| 2026.07.22 | ₩95,625 | ₩95,625 | ₩93,802 | ₩93,842 | -1.87% | 21.2만 |
|---|
| 2026.07.21 | ₩95,411 | ₩95,451 | ₩95,008 | ₩95,008 | -0.42% | 12.4만 |
|---|
| 2026.07.20 | ₩95,317 | ₩96,296 | ₩95,223 | ₩95,384 | +0.07% | 16만 |
|---|
| 2026.07.17 | ₩95,505 | ₩95,666 | ₩94,713 | ₩95,236 | -0.28% | 16.9만 |
|---|
| 2026.07.16 | ₩98,495 | ₩98,830 | ₩96,832 | ₩97,114 | -1.40% | 13.8만 |
|---|
| 2026.07.15 | ₩96,819 | ₩98,938 | ₩96,819 | ₩98,495 | +1.73% | 15.7만 |
|---|
| 2026.07.14 | ₩95,920 | ₩96,966 | ₩95,920 | ₩96,671 | +0.78% | 8.6만 |
|---|
| 2026.07.13 | ₩96,819 | ₩97,717 | ₩96,510 | ₩96,524 | -0.30% | 10.2만 |
|---|
| 2026.07.10 | ₩97,087 | ₩97,449 | ₩96,470 | ₩96,980 | -0.11% | 9.3만 |
|---|
| 2026.07.09 | ₩93,507 | ₩95,974 | ₩93,413 | ₩95,920 | +2.58% | 22.6만 |
|---|
| 2026.07.08 | ₩95,947 | ₩95,947 | ₩94,660 | ₩94,901 | -1.09% | 16.4만 |
|---|
| 2026.07.07 | ₩96,551 | ₩97,087 | ₩96,121 | ₩96,162 | -0.40% | 9.9만 |
|---|
| 2026.07.06 | ₩95,558 | ₩95,907 | ₩94,673 | ₩95,746 | +0.20% | 18.1만 |
|---|
| 2026.07.02 | ₩95,371 | ₩95,545 | ₩94,070 | ₩94,955 | -0.44% | 61.9만 |
|---|
| 2026.07.01 | ₩94,941 | ₩96,537 | ₩94,083 | ₩95,639 | +0.73% | 88.7만 |
|---|
| 2026.06.30 | ₩93,372 | ₩93,466 | ₩92,447 | ₩93,171 | -0.22% | 12.4만 |
|---|
| 2026.06.29 | ₩93,225 | ₩93,828 | ₩93,104 | ₩93,627 | +0.43% | 40만 |
|---|
| 2026.06.26 | ₩90,717 | ₩92,380 | ₩90,717 | ₩91,562 | +0.93% | 26만 |
|---|
| 2026.06.25 | ₩91,066 | ₩91,656 | ₩90,342 | ₩90,744 | -0.35% | 16.6만 |
|---|
| 2026.06.24 | ₩92,487 | ₩93,064 | ₩91,710 | ₩91,723 | -0.83% | 23.1만 |
|---|
| 2026.06.23 | ₩91,562 | ₩92,903 | ₩91,562 | ₩92,434 | +0.95% | 14.9만 |
|---|
| 2026.06.22 | ₩93,225 | ₩93,600 | ₩91,750 | ₩92,139 | -1.17% | 24.6만 |
|---|
| 2026.06.18 | ₩94,325 | ₩94,780 | ₩93,212 | ₩94,392 | +0.07% | 17.2만 |
|---|
| 2026.06.17 | ₩95,840 | ₩95,920 | ₩93,802 | ₩93,922 | -2.00% | 24.3만 |
|---|
| 2026.06.16 | ₩96,524 | ₩96,886 | ₩96,068 | ₩96,711 | +0.19% | 16.8만 |
|---|
| 2026.06.15 | ₩95,840 | ₩97,060 | ₩95,786 | ₩96,510 | +0.70% | 17.7만 |
|---|
| 2026.06.12 | ₩95,491 | ₩95,491 | ₩93,855 | ₩94,915 | -0.60% | 8.1만 |
|---|
| 2026.06.11 | ₩94,016 | ₩95,116 | ₩93,171 | ₩94,834 | +0.87% | 7.7만 |
|---|
| 2026.06.10 | ₩94,794 | ₩95,706 | ₩94,150 | ₩94,150 | -0.68% | 9.4만 |
|---|
| 2026.06.09 | ₩95,263 | ₩96,041 | ₩94,177 | ₩94,915 | -0.37% | 9.8만 |
|---|
| 2026.06.08 | ₩95,277 | ₩95,303 | ₩94,485 | ₩94,740 | -0.56% | 14.1만 |
|---|
| 2026.06.05 | ₩96,926 | ₩97,369 | ₩94,928 | ₩95,438 | -1.54% | 16.3만 |
|---|
| 2026.06.04 | ₩96,846 | ₩98,374 | ₩96,846 | ₩97,355 | +0.53% | 9.6만 |
|---|
| 2026.06.03 | ₩96,980 | ₩97,302 | ₩95,961 | ₩96,457 | -0.54% | 20.4만 |
|---|
| 2026.06.02 | ₩98,093 | ₩98,146 | ₩97,208 | ₩97,302 | -0.81% | 12.8만 |
|---|
| 2026.06.01 | ₩99,273 | ₩99,273 | ₩98,468 | ₩98,710 | -0.57% | 10.1만 |
|---|
| 2026.05.29 | ₩100,185 | ₩100,185 | ₩99,487 | ₩99,756 | -0.43% | 9.8만 |
|---|
| 2026.05.28 | ₩100,654 | ₩101,150 | ₩100,332 | ₩101,029 | +0.37% | 6.8만 |
|---|
| 2026.05.27 | ₩99,340 | ₩101,083 | ₩99,340 | ₩100,761 | +1.43% | 8.2만 |
|---|
| 2026.05.26 | ₩99,233 | ₩99,688 | ₩99,072 | ₩99,688 | +0.46% | 13.2만 |
|---|
| 2026.05.22 | ₩99,380 | ₩99,528 | ₩98,830 | ₩99,045 | -0.34% | 10.6만 |
|---|
| 2026.05.21 | ₩98,334 | ₩99,836 | ₩98,160 | ₩99,233 | +0.91% | 11.7만 |
|---|
| 2026.05.20 | ₩98,642 | ₩98,964 | ₩97,945 | ₩98,938 | +0.30% | 11.5만 |
|---|
| 2026.05.19 | ₩99,823 | ₩99,823 | ₩98,522 | ₩98,696 | -1.13% | 13.5만 |
|---|
| 2026.05.18 | ₩98,991 | ₩100,708 | ₩98,991 | ₩99,903 | +0.92% | 24.2만 |
|---|
| 2026.05.15 | ₩99,675 | ₩99,796 | ₩99,125 | ₩99,152 | -0.52% | 18.4만 |
|---|
| 2026.05.14 | ₩99,863 | ₩100,734 | ₩99,863 | ₩100,171 | +0.31% | 21.6만 |
|---|
| 2026.05.13 | ₩98,133 | ₩100,158 | ₩97,985 | ₩99,876 | +1.78% | 7.7만 |
|---|
| 2026.05.12 | ₩98,307 | ₩98,656 | ₩98,052 | ₩98,575 | +0.27% | 10.9만 |
|---|
| 2026.05.11 | ₩99,487 | ₩99,662 | ₩98,495 | ₩98,495 | -1.00% | 11만 |
|---|
| 2026.05.08 | ₩100,332 | ₩100,386 | ₩99,836 | ₩100,091 | -0.24% | 5.3만 |
|---|
| 2026.05.07 | ₩100,667 | ₩101,096 | ₩100,158 | ₩100,386 | -0.28% | 5.6만 |
|---|
| 2026.05.06 | ₩99,460 | ₩100,654 | ₩99,460 | ₩100,493 | +1.04% | 9.3만 |
|---|
| 2026.05.05 | ₩99,809 | ₩99,809 | ₩98,683 | ₩98,938 | -0.87% | 10.5만 |
|---|
| 2026.05.04 | ₩99,541 | ₩99,702 | ₩99,085 | ₩99,286 | -0.26% | 11.9만 |
|---|
| 2026.05.01 | ₩99,809 | ₩100,118 | ₩99,434 | ₩99,648 | -0.16% | 48.8만 |
|---|
| 2026.04.30 | ₩98,361 | ₩99,930 | ₩97,824 | ₩99,782 | +1.45% | 10.2만 |
|---|
| 2026.04.29 | ₩98,575 | ₩99,125 | ₩98,213 | ₩98,602 | +0.03% | 12.9만 |
|---|
| 2026.04.28 | ₩99,152 | ₩99,152 | ₩98,589 | ₩98,844 | -0.31% | 6.1만 |
|---|
| 2026.04.27 | ₩98,750 | ₩99,957 | ₩98,750 | ₩99,259 | +0.52% | 9.8만 |
|---|
| 2026.04.24 | ₩98,884 | ₩99,031 | ₩97,945 | ₩98,844 | -0.04% | 12.7만 |
|---|
| 2026.04.23 | ₩99,608 | ₩99,849 | ₩98,321 | ₩99,018 | -0.59% | 15.8만 |
|---|
| 2026.04.22 | ₩99,514 | ₩99,876 | ₩99,273 | ₩99,809 | +0.30% | 8.3만 |
|---|
| 2026.04.21 | ₩100,225 | ₩100,453 | ₩98,777 | ₩98,870 | -1.35% | 9.1만 |
|---|
| 2026.04.20 | ₩100,346 | ₩100,520 | ₩99,849 | ₩100,171 | -0.17% | 12.8만 |
|---|
| 2026.04.17 | ₩100,185 | ₩101,083 | ₩100,051 | ₩100,962 | +0.78% | 11.4만 |
|---|
| 2026.04.16 | ₩99,970 | ₩100,600 | ₩99,742 | ₩100,520 | +0.55% | 10만 |
|---|
| 2026.04.15 | ₩98,803 | ₩99,903 | ₩98,803 | ₩99,554 | +0.76% | 9.7만 |
|---|
| 2026.04.14 | ₩96,926 | ₩98,629 | ₩96,926 | ₩98,562 | +1.69% | 46.9만 |
|---|
| 2026.04.13 | ₩95,330 | ₩96,470 | ₩95,129 | ₩96,470 | +1.20% | 9.8만 |
|---|
| 2026.04.10 | ₩96,242 | ₩96,403 | ₩95,344 | ₩95,639 | -0.63% | 4.8만 |
|---|
| 2026.04.09 | ₩95,572 | ₩96,001 | ₩94,888 | ₩95,800 | +0.24% | 13.3만 |
|---|
| 2026.04.08 | ₩95,706 | ₩96,081 | ₩94,539 | ₩95,196 | -0.53% | 12만 |
|---|
| 2026.04.07 | ₩92,514 | ₩92,930 | ₩91,978 | ₩92,917 | +0.43% | 5.5만 |
|---|
| 2026.04.06 | ₩92,769 | ₩93,319 | ₩92,528 | ₩92,568 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩90,838 | ₩92,514 | ₩90,610 | ₩92,487 | +1.82% | 9.7만 |
|---|
| 2026.04.01 | ₩92,005 | ₩92,903 | ₩91,857 | ₩92,058 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩89,430 | ₩91,549 | ₩89,363 | ₩91,348 | +2.14% | 8만 |
|---|
| 2026.03.30 | ₩88,478 | ₩88,961 | ₩87,928 | ₩88,250 | -0.26% | 12.8만 |
|---|
| 2026.03.27 | ₩88,987 | ₩89,162 | ₩87,512 | ₩87,740 | -1.40% | 11.5만 |
|---|
| 2026.03.26 | ₩91,374 | ₩91,602 | ₩89,417 | ₩89,537 | -2.01% | 11.8만 |
|---|
| 2026.03.25 | ₩92,648 | ₩93,131 | ₩91,830 | ₩92,313 | -0.36% | 6.9만 |
|---|
| 2026.03.24 | ₩92,823 | ₩93,051 | ₩91,844 | ₩91,871 | -1.03% | 7.2만 |
|---|
| 2026.03.23 | ₩93,252 | ₩94,016 | ₩92,943 | ₩93,319 | +0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩93,346 | ₩93,346 | ₩91,871 | ₩92,528 | -0.88% | 8만 |
|---|
| 2026.03.19 | ₩93,627 | ₩94,231 | ₩93,051 | ₩93,775 | +0.16% | 12.3만 |
|---|
| 2026.03.18 | ₩94,995 | ₩95,317 | ₩94,164 | ₩94,164 | -0.88% | 8.7만 |
|---|
| 2026.03.17 | ₩95,424 | ₩96,269 | ₩95,397 | ₩95,518 | +0.10% | 5.8만 |
|---|
| 2026.03.16 | ₩95,143 | ₩95,505 | ₩94,673 | ₩95,223 | +0.08% | 10.2만 |
|---|
| 2026.03.13 | ₩94,995 | ₩95,585 | ₩93,748 | ₩94,137 | -0.90% | 10.1만 |
|---|
| 2026.03.12 | ₩96,028 | ₩96,215 | ₩94,968 | ₩94,968 | -1.10% | 6.2만 |
|---|
| 2026.03.11 | ₩96,805 | ₩97,288 | ₩96,229 | ₩96,698 | -0.11% | 11.1만 |
|---|
| 2026.03.10 | ₩97,221 | ₩97,516 | ₩96,537 | ₩96,779 | -0.46% | 16.7만 |
|---|
| 2026.03.09 | ₩95,652 | ₩97,127 | ₩95,008 | ₩96,966 | +1.37% | 10.3만 |
|---|
| 2026.03.06 | ₩96,644 | ₩97,047 | ₩96,028 | ₩96,765 | +0.12% | 19.9만 |
|---|
| 2026.03.05 | ₩98,093 | ₩98,535 | ₩97,127 | ₩97,905 | -0.19% | 15.5만 |
|---|
| 2026.03.04 | ₩97,556 | ₩98,656 | ₩97,556 | ₩98,455 | +0.92% | 11.5만 |
|---|
| 2026.03.03 | ₩96,081 | ₩97,932 | ₩95,598 | ₩97,597 | +1.58% | 34.8만 |
|---|
| 2026.03.02 | ₩95,987 | ₩97,664 | ₩95,987 | ₩97,436 | +1.51% | 20.6만 |
|---|
| 2026.02.27 | ₩96,068 | ₩97,583 | ₩96,068 | ₩97,529 | +1.52% | 13만 |
|---|
| 2026.02.26 | ₩96,510 | ₩97,020 | ₩96,041 | ₩96,779 | +0.28% | 11.5만 |
|---|
| 2026.02.25 | ₩96,269 | ₩96,765 | ₩96,175 | ₩96,644 | +0.39% | 16.4만 |
|---|
| 2026.02.24 | ₩95,250 | ₩96,135 | ₩95,075 | ₩96,041 | +0.83% | 11.3만 |
|---|
| 2026.02.23 | ₩96,980 | ₩96,980 | ₩95,344 | ₩95,491 | -1.53% | 13.6만 |
|---|
| 2026.02.20 | ₩95,317 | ₩97,114 | ₩95,317 | ₩96,819 | +1.58% | 7.4만 |
|---|
| 2026.02.19 | ₩94,995 | ₩95,786 | ₩94,955 | ₩95,531 | +0.56% | 15.4만 |
|---|
| 2026.02.18 | ₩94,633 | ₩95,558 | ₩94,633 | ₩95,263 | +0.67% | 13.7만 |
|---|
| 2026.02.17 | ₩94,700 | ₩95,250 | ₩93,802 | ₩94,794 | +0.10% | 14.2만 |
|---|
| 2026.02.13 | ₩94,995 | ₩95,612 | ₩94,351 | ₩95,049 | +0.06% | 7.3만 |
|---|
| 2026.02.12 | ₩97,221 | ₩97,221 | ₩95,102 | ₩95,223 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩98,079 | ₩98,321 | ₩96,725 | ₩97,074 | -1.03% | 9.1만 |
|---|
| 2026.02.10 | ₩97,959 | ₩98,495 | ₩97,650 | ₩98,012 | +0.05% | 11.5만 |
|---|
| 2026.02.09 | ₩96,832 | ₩98,347 | ₩96,577 | ₩97,985 | +1.19% | 9.4만 |
|---|
| 2026.02.06 | ₩97,127 | ₩97,650 | ₩95,652 | ₩96,913 | -0.22% | 18.6만 |
|---|
| 2026.02.05 | ₩96,108 | ₩97,650 | ₩95,357 | ₩97,221 | +1.16% | 22.3만 |
|---|
| 2026.02.04 | ₩99,581 | ₩99,581 | ₩97,462 | ₩97,865 | -1.72% | 25.1만 |
|---|
| 2026.02.03 | ₩100,976 | ₩100,976 | ₩98,790 | ₩99,447 | -1.51% | 24.4만 |
|---|
| 2026.02.02 | ₩100,694 | ₩101,418 | ₩100,694 | ₩100,855 | +0.16% | 22만 |
|---|
| 2026.01.30 | ₩101,378 | ₩101,767 | ₩100,533 | ₩101,177 | -0.20% | 10.7만 |
|---|
| 2026.01.29 | ₩101,687 | ₩101,834 | ₩99,823 | ₩101,660 | -0.03% | 214만 |
|---|
| 2026.01.28 | ₩99,233 | ₩99,769 | ₩98,870 | ₩98,884 | -0.35% | 7.8만 |
|---|
| 2026.01.27 | ₩99,581 | ₩99,581 | ₩98,575 | ₩98,897 | -0.69% | 11.2만 |
|---|
| 2026.01.26 | ₩98,924 | ₩99,688 | ₩98,870 | ₩99,367 | +0.45% | 8.3만 |
|---|
| 2026.01.23 | ₩98,160 | ₩99,058 | ₩98,160 | ₩98,750 | +0.60% | 5.7만 |
|---|
| 2026.01.22 | ₩97,878 | ₩98,522 | ₩97,597 | ₩98,374 | +0.51% | 8.5만 |
|---|
| 2026.01.21 | ₩95,746 | ₩96,966 | ₩95,612 | ₩96,551 | +0.84% | 21.2만 |
|---|
| 2026.01.20 | ₩96,001 | ₩96,980 | ₩95,666 | ₩95,813 | -0.20% | 15.3만 |
|---|
| 2026.01.16 | ₩98,482 | ₩98,482 | ₩97,556 | ₩97,583 | -0.91% | 6.8만 |
|---|
| 2026.01.15 | ₩98,736 | ₩98,736 | ₩97,865 | ₩98,120 | -0.62% | 8.3만 |
|---|
| 2026.01.14 | ₩98,535 | ₩98,535 | ₩97,824 | ₩98,428 | -0.11% | 7.7만 |
|---|
| 2026.01.13 | ₩99,192 | ₩99,541 | ₩98,468 | ₩98,817 | -0.38% | 7.5만 |
|---|
| 2026.01.12 | ₩98,830 | ₩99,246 | ₩98,669 | ₩99,045 | +0.22% | 10.8만 |
|---|
| 2026.01.09 | ₩98,696 | ₩99,420 | ₩98,535 | ₩99,125 | +0.43% | 5.6만 |
|---|
| 2026.01.08 | ₩98,642 | ₩98,763 | ₩97,905 | ₩98,602 | -0.04% | 7.4만 |
|---|
| 2026.01.07 | ₩98,415 | ₩98,763 | ₩97,999 | ₩98,254 | -0.16% | 12.1만 |
|---|
| 2026.01.06 | ₩98,710 | ₩98,857 | ₩97,811 | ₩98,575 | -0.14% | 33.8만 |
|---|
| 2026.01.05 | ₩98,120 | ₩99,058 | ₩98,120 | ₩98,710 | +0.60% | 6.6만 |
|---|
| 2026.01.02 | ₩98,750 | ₩98,750 | ₩97,288 | ₩97,945 | -0.81% | 9.8만 |
|---|
| 2025.12.31 | ₩98,549 | ₩98,710 | ₩98,240 | ₩98,267 | -0.29% | 6.7만 |
|---|
| 2025.12.30 | ₩98,213 | ₩99,058 | ₩98,213 | ₩98,710 | +0.51% | 9.9만 |
|---|
| 2025.12.29 | ₩97,918 | ₩98,482 | ₩97,918 | ₩98,267 | +0.36% | 13.3만 |
|---|
| 2025.12.26 | ₩98,589 | ₩98,616 | ₩98,200 | ₩98,428 | -0.16% | 26.7만 |
|---|
| 2025.12.24 | ₩98,307 | ₩98,723 | ₩98,227 | ₩98,723 | +0.42% | 4.4만 |
|---|
| 2025.12.23 | ₩97,704 | ₩98,428 | ₩97,704 | ₩98,361 | +0.67% | 9.3만 |
|---|
| 2025.12.22 | ₩97,704 | ₩98,106 | ₩97,597 | ₩97,811 | +0.11% | 11만 |
|---|
| 2025.12.19 | ₩97,275 | ₩97,771 | ₩97,060 | ₩97,194 | -0.08% | 6.7만 |
|---|
| 2025.12.18 | ₩97,074 | ₩97,905 | ₩96,966 | ₩97,221 | +0.15% | 11.1만 |
|---|
| 2025.12.17 | ₩97,395 | ₩97,436 | ₩96,215 | ₩96,215 | -1.21% | 15.2만 |
|---|
| 2025.12.16 | ₩96,644 | ₩97,570 | ₩96,564 | ₩97,288 | +0.67% | 9만 |
|---|
| 2025.12.15 | ₩97,503 | ₩97,503 | ₩96,484 | ₩96,926 | -0.59% | 6.9만 |
|---|
| 2025.12.12 | ₩98,012 | ₩98,187 | ₩96,819 | ₩97,208 | -0.82% | 5.1만 |
|---|
| 2025.12.11 | ₩97,932 | ₩98,415 | ₩97,583 | ₩97,972 | +0.04% | 7.8만 |
|---|
| 2025.12.10 | ₩97,677 | ₩98,361 | ₩97,503 | ₩98,187 | +0.52% | 6만 |
|---|
| 2025.12.09 | ₩97,529 | ₩97,892 | ₩97,060 | ₩97,771 | +0.25% | 6.6만 |
|---|
| 2025.12.08 | ₩98,750 | ₩98,750 | ₩97,449 | ₩97,784 | -0.98% | 8.1만 |
|---|
| 2025.12.05 | ₩97,704 | ₩98,991 | ₩97,704 | ₩98,562 | +0.88% | 9.5만 |
|---|
| 2025.12.04 | ₩98,079 | ₩98,079 | ₩96,926 | ₩97,529 | -0.56% | 8.5만 |
|---|
| 2025.12.03 | ₩96,497 | ₩97,033 | ₩96,376 | ₩96,644 | +0.15% | 7.6만 |
|---|
| 2025.12.02 | ₩96,644 | ₩96,846 | ₩96,028 | ₩96,658 | +0.01% | 8.5만 |
|---|
| 2025.12.01 | ₩96,121 | ₩96,685 | ₩95,880 | ₩96,282 | +0.17% | 12.6만 |
|---|
| 2025.11.28 | ₩96,376 | ₩96,926 | ₩96,282 | ₩96,886 | +0.53% | 4.9만 |
|---|
| 2025.11.26 | ₩96,001 | ₩96,323 | ₩95,853 | ₩95,974 | -0.03% | 12.3만 |
|---|
| 2025.11.25 | ₩95,545 | ₩96,121 | ₩95,143 | ₩96,095 | +0.58% | 31.5만 |
|---|
| 2025.11.24 | ₩93,426 | ₩94,553 | ₩93,319 | ₩94,418 | +1.06% | 21.5만 |
|---|
| 2025.11.21 | ₩91,227 | ₩92,943 | ₩91,133 | ₩92,192 | +1.06% | 43.5만 |
|---|
| 2025.11.20 | ₩93,587 | ₩93,708 | ₩90,369 | ₩90,516 | -3.28% | 11.8만 |
|---|
| 2025.11.19 | ₩91,830 | ₩93,466 | ₩91,508 | ₩91,710 | -0.13% | 23.3만 |
|---|
| 2025.11.18 | ₩91,361 | ₩92,447 | ₩90,288 | ₩91,777 | +0.46% | 27.7만 |
|---|
| 2025.11.17 | ₩92,219 | ₩93,077 | ₩91,039 | ₩91,535 | -0.74% | 13.4만 |
|---|
| 2025.11.14 | ₩90,771 | ₩91,817 | ₩90,637 | ₩91,388 | +0.68% | 14.5만 |
|---|
| 2025.11.13 | ₩92,742 | ₩92,796 | ₩91,710 | ₩91,964 | -0.84% | 15.6만 |
|---|
| 2025.11.12 | ₩94,499 | ₩94,499 | ₩93,292 | ₩93,547 | -1.01% | 11.7만 |
|---|
| 2025.11.11 | ₩93,802 | ₩94,553 | ₩93,802 | ₩94,432 | +0.67% | 10.8만 |
|---|
| 2025.11.10 | ₩93,372 | ₩94,311 | ₩93,144 | ₩93,989 | +0.66% | 12.9만 |
|---|
| 2025.11.07 | ₩92,179 | ₩92,434 | ₩91,093 | ₩92,394 | +0.23% | 19.5만 |
|---|
| 2025.11.06 | ₩93,426 | ₩93,627 | ₩92,568 | ₩92,621 | -0.86% | 12.4만 |
|---|
| 2025.11.05 | ₩92,648 | ₩93,802 | ₩92,501 | ₩93,439 | +0.85% | 44.4만 |
|---|
| 2025.11.04 | ₩92,635 | ₩93,399 | ₩92,595 | ₩92,715 | +0.09% | 14.3만 |
|---|
| 2025.11.03 | ₩94,874 | ₩94,874 | ₩93,574 | ₩93,922 | -1.00% | 17.4만 |
|---|
| 2025.10.31 | ₩94,834 | ₩95,049 | ₩94,271 | ₩94,740 | -0.10% | 11.3만 |
|---|
| 2025.10.30 | ₩95,625 | ₩96,001 | ₩94,485 | ₩94,526 | -1.15% | 13.9만 |
|---|
| 2025.10.29 | ₩96,591 | ₩96,913 | ₩96,095 | ₩96,765 | +0.18% | 10.9만 |
|---|
| 2025.10.28 | ₩96,819 | ₩96,846 | ₩96,363 | ₩96,416 | -0.42% | 15만 |
|---|
| 2025.10.27 | ₩95,947 | ₩96,846 | ₩95,920 | ₩96,671 | +0.75% | 9.9만 |
|---|
| 2025.10.24 | ₩94,941 | ₩95,397 | ₩94,794 | ₩94,968 | +0.03% | 9.2만 |
|---|
| 2025.10.23 | ₩94,445 | ₩94,660 | ₩94,097 | ₩94,123 | -0.34% | 7.3만 |
|---|
| 2025.10.22 | ₩94,660 | ₩94,982 | ₩93,480 | ₩94,137 | -0.55% | 13만 |
|---|
| 2025.10.21 | ₩95,303 | ₩95,303 | ₩94,378 | ₩94,982 | -0.34% | 17만 |
|---|
| 2025.10.20 | ₩94,485 | ₩95,330 | ₩94,472 | ₩95,183 | +0.74% | 7.4만 |
|---|
| 2025.10.17 | ₩93,305 | ₩94,164 | ₩93,118 | ₩94,003 | +0.75% | 6.8만 |
|---|
| 2025.10.16 | ₩94,700 | ₩95,384 | ₩93,118 | ₩93,587 | -1.18% | 5.7만 |
|---|
| 2025.10.15 | ₩94,070 | ₩94,928 | ₩93,587 | ₩94,499 | +0.46% | 9.9만 |
|---|
| 2025.10.14 | ₩92,219 | ₩93,882 | ₩91,830 | ₩93,466 | +1.35% | 11.7만 |
|---|
| 2025.10.13 | ₩92,541 | ₩93,037 | ₩92,273 | ₩92,930 | +0.42% | 8.5만 |
|---|
| 2025.10.10 | ₩93,748 | ₩94,244 | ₩91,441 | ₩91,522 | -2.37% | 9.5만 |
|---|