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 | ₩97,192 | ₩97,192 | ₩96,213 | ₩96,334 | -0.88% | 17.3만 |
| 2026.10.08 | ₩97,513 | ₩97,580 | ₩96,937 | ₩97,527 | +0.01% | 17.7만 |
| 2026.10.07 | ₩97,446 | ₩97,513 | ₩96,602 | ₩97,232 | -0.22% | 12.5만 |
| 2026.10.06 | ₩97,821 | ₩97,929 | ₩97,312 | ₩97,741 | -0.08% | 16.3만 |
| 2026.10.05 | ₩96,053 | ₩97,620 | ₩96,053 | ₩97,553 | +1.56% | 24.8만 |
| 2026.10.02 | ₩96,066 | ₩96,803 | ₩95,892 | ₩96,200 | +0.14% | 10.4만 |
| 2026.10.01 | ₩97,084 | ₩97,084 | ₩95,369 | ₩95,584 | -1.55% | 15.3만 |
| 2026.09.30 | ₩96,709 | ₩97,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,495 |
| -0.22% |
| 13만 |
| 2026.09.29 | ₩96,709 | ₩96,830 | ₩95,972 | ₩96,790 | +0.08% | 32.7만 |
|---|
| 2026.09.28 | ₩97,902 | ₩97,902 | ₩96,213 | ₩96,374 | -1.56% | 34.9만 |
|---|
| 2026.09.25 | ₩98,759 | ₩98,759 | ₩97,862 | ₩98,250 | -0.52% | 46.4만 |
|---|
| 2026.09.24 | ₩97,620 | ₩99,376 | ₩97,620 | ₩99,255 | +1.67% | 57.7만 |
|---|
| 2026.09.23 | ₩98,840 | ₩98,840 | ₩97,634 | ₩97,634 | -1.22% | 14.6만 |
|---|
| 2026.09.22 | ₩99,805 | ₩100,542 | ₩98,733 | ₩98,733 | -1.07% | 35.4만 |
|---|
| 2026.09.21 | ₩96,897 | ₩100,408 | ₩96,897 | ₩99,738 | +2.93% | 34.4만 |
|---|
| 2026.09.18 | ₩97,393 | ₩97,486 | ₩95,771 | ₩95,825 | -1.61% | 12.3만 |
|---|
| 2026.09.17 | ₩98,451 | ₩98,451 | ₩97,084 | ₩97,352 | -1.12% | 19.8만 |
|---|
| 2026.09.16 | ₩98,424 | ₩98,612 | ₩97,004 | ₩97,433 | -1.01% | 22만 |
|---|
| 2026.09.15 | ₩98,143 | ₩98,639 | ₩97,768 | ₩98,049 | -0.10% | 37.7만 |
|---|
| 2026.09.14 | ₩97,419 | ₩99,108 | ₩97,419 | ₩98,826 | +1.44% | 24.1만 |
|---|
| 2026.09.11 | ₩96,334 | ₩97,017 | ₩96,334 | ₩96,589 | +0.26% | 31.8만 |
|---|
| 2026.09.10 | ₩94,927 | ₩96,093 | ₩94,753 | ₩95,597 | +0.71% | 190.2만 |
|---|
| 2026.09.09 | ₩95,945 | ₩95,945 | ₩94,927 | ₩95,249 | -0.73% | 49.6만 |
|---|
| 2026.09.08 | ₩95,249 | ₩95,691 | ₩94,820 | ₩95,409 | +0.17% | 13.1만 |
|---|
| 2026.09.04 | ₩96,187 | ₩96,254 | ₩95,383 | ₩95,637 | -0.57% | 20.8만 |
|---|
| 2026.09.03 | ₩96,146 | ₩97,218 | ₩96,053 | ₩96,388 | +0.25% | 16.5만 |
|---|
| 2026.09.02 | ₩94,029 | ₩95,651 | ₩94,029 | ₩95,289 | +1.34% | 13.5만 |
|---|
| 2026.09.01 | ₩93,306 | ₩94,445 | ₩93,172 | ₩93,855 | +0.59% | 7.5만 |
|---|
| 2026.08.31 | ₩94,994 | ₩94,994 | ₩94,056 | ₩94,311 | -0.72% | 7.7만 |
|---|
| 2026.08.28 | ₩94,498 | ₩96,026 | ₩94,498 | ₩95,383 | +0.94% | 6.4만 |
|---|
| 2026.08.27 | ₩94,699 | ₩95,061 | ₩94,203 | ₩94,230 | -0.50% | 8.2만 |
|---|
| 2026.08.26 | ₩96,106 | ₩96,307 | ₩94,981 | ₩95,088 | -1.06% | 12.6만 |
|---|
| 2026.08.25 | ₩95,101 | ₩95,704 | ₩95,021 | ₩95,624 | +0.55% | 5.2만 |
|---|
| 2026.08.24 | ₩94,069 | ₩95,195 | ₩94,043 | ₩94,860 | +0.84% | 16.5만 |
|---|
| 2026.08.21 | ₩93,694 | ₩94,404 | ₩93,667 | ₩94,083 | +0.41% | 7.2만 |
|---|
| 2026.08.20 | ₩93,721 | ₩94,002 | ₩93,024 | ₩93,413 | -0.33% | 14만 |
|---|
| 2026.08.19 | ₩93,185 | ₩94,605 | ₩93,131 | ₩93,935 | +0.81% | 16.1만 |
|---|
| 2026.08.18 | ₩93,627 | ₩94,163 | ₩93,292 | ₩93,319 | -0.33% | 11.2만 |
|---|
| 2026.08.17 | ₩95,409 | ₩95,409 | ₩93,909 | ₩94,056 | -1.42% | 19만 |
|---|
| 2026.08.14 | ₩95,704 | ₩96,334 | ₩95,530 | ₩95,731 | +0.03% | 14.4만 |
|---|
| 2026.08.13 | ₩94,069 | ₩95,530 | ₩94,069 | ₩95,450 | +1.47% | 19만 |
|---|
| 2026.08.12 | ₩94,512 | ₩94,512 | ₩93,399 | ₩93,734 | -0.82% | 21.5만 |
|---|
| 2026.08.11 | ₩95,195 | ₩95,597 | ₩94,378 | ₩94,391 | -0.84% | 14.5만 |
|---|
| 2026.08.10 | ₩95,007 | ₩95,302 | ₩94,538 | ₩95,289 | +0.30% | 20.7만 |
|---|
| 2026.08.07 | ₩94,043 | ₩95,182 | ₩94,043 | ₩94,833 | +0.84% | 8.4만 |
|---|
| 2026.08.06 | ₩94,056 | ₩94,820 | ₩93,949 | ₩94,244 | +0.20% | 14.1만 |
|---|
| 2026.08.05 | ₩96,495 | ₩96,495 | ₩93,614 | ₩94,378 | -2.19% | 21.9만 |
|---|
| 2026.08.04 | ₩94,565 | ₩96,280 | ₩94,565 | ₩96,026 | +1.54% | 18.1만 |
|---|
| 2026.08.03 | ₩93,145 | ₩95,530 | ₩93,145 | ₩95,222 | +2.23% | 80.4만 |
|---|
| 2026.07.31 | ₩91,081 | ₩92,126 | ₩90,545 | ₩92,006 | +1.02% | 13.4만 |
|---|
| 2026.07.30 | ₩90,840 | ₩90,974 | ₩90,076 | ₩90,934 | +0.10% | 62.7만 |
|---|
| 2026.07.29 | ₩93,627 | ₩94,753 | ₩93,198 | ₩93,440 | -0.20% | 10.4만 |
|---|
| 2026.07.28 | ₩92,595 | ₩93,909 | ₩92,595 | ₩93,654 | +1.14% | 24.2만 |
|---|
| 2026.07.27 | ₩92,046 | ₩92,863 | ₩92,046 | ₩92,113 | +0.07% | 25.8만 |
|---|
| 2026.07.24 | ₩90,451 | ₩91,724 | ₩90,451 | ₩91,014 | +0.62% | 14.2만 |
|---|
| 2026.07.23 | ₩91,523 | ₩91,577 | ₩90,250 | ₩90,545 | -1.07% | 19.1만 |
|---|
| 2026.07.22 | ₩95,557 | ₩95,557 | ₩93,734 | ₩93,775 | -1.87% | 21.2만 |
|---|
| 2026.07.21 | ₩95,342 | ₩95,383 | ₩94,940 | ₩94,940 | -0.42% | 12.4만 |
|---|
| 2026.07.20 | ₩95,249 | ₩96,227 | ₩95,155 | ₩95,316 | +0.07% | 16만 |
|---|
| 2026.07.17 | ₩95,436 | ₩95,597 | ₩94,646 | ₩95,168 | -0.28% | 16.9만 |
|---|
| 2026.07.16 | ₩98,424 | ₩98,759 | ₩96,763 | ₩97,044 | -1.40% | 13.8만 |
|---|
| 2026.07.15 | ₩96,749 | ₩98,867 | ₩96,749 | ₩98,424 | +1.73% | 15.7만 |
|---|
| 2026.07.14 | ₩95,852 | ₩96,897 | ₩95,852 | ₩96,602 | +0.78% | 8.6만 |
|---|
| 2026.07.13 | ₩96,749 | ₩97,647 | ₩96,441 | ₩96,455 | -0.30% | 10.2만 |
|---|
| 2026.07.10 | ₩97,017 | ₩97,379 | ₩96,401 | ₩96,910 | -0.11% | 9.3만 |
|---|
| 2026.07.09 | ₩93,440 | ₩95,905 | ₩93,346 | ₩95,852 | +2.58% | 22.6만 |
|---|
| 2026.07.08 | ₩95,878 | ₩95,878 | ₩94,592 | ₩94,833 | -1.09% | 16.4만 |
|---|
| 2026.07.07 | ₩96,481 | ₩97,017 | ₩96,053 | ₩96,093 | -0.40% | 9.9만 |
|---|
| 2026.07.06 | ₩95,490 | ₩95,838 | ₩94,605 | ₩95,677 | +0.20% | 18.1만 |
|---|
| 2026.07.02 | ₩95,302 | ₩95,476 | ₩94,002 | ₩94,887 | -0.44% | 61.9만 |
|---|
| 2026.07.01 | ₩94,873 | ₩96,468 | ₩94,016 | ₩95,570 | +0.73% | 88.7만 |
|---|
| 2026.06.30 | ₩93,306 | ₩93,399 | ₩92,381 | ₩93,105 | -0.22% | 12.4만 |
|---|
| 2026.06.29 | ₩93,158 | ₩93,761 | ₩93,038 | ₩93,560 | +0.43% | 40만 |
|---|
| 2026.06.26 | ₩90,652 | ₩92,314 | ₩90,652 | ₩91,497 | +0.93% | 26만 |
|---|
| 2026.06.25 | ₩91,001 | ₩91,590 | ₩90,277 | ₩90,679 | -0.35% | 16.6만 |
|---|
| 2026.06.24 | ₩92,421 | ₩92,997 | ₩91,644 | ₩91,657 | -0.83% | 23.1만 |
|---|
| 2026.06.23 | ₩91,497 | ₩92,837 | ₩91,497 | ₩92,368 | +0.95% | 14.9만 |
|---|
| 2026.06.22 | ₩93,158 | ₩93,533 | ₩91,684 | ₩92,073 | -1.17% | 24.6만 |
|---|
| 2026.06.18 | ₩94,257 | ₩94,713 | ₩93,145 | ₩94,324 | +0.07% | 17.2만 |
|---|
| 2026.06.17 | ₩95,771 | ₩95,852 | ₩93,734 | ₩93,855 | -2.00% | 24.3만 |
|---|
| 2026.06.16 | ₩96,455 | ₩96,816 | ₩95,999 | ₩96,642 | +0.19% | 16.8만 |
|---|
| 2026.06.15 | ₩95,771 | ₩96,991 | ₩95,718 | ₩96,441 | +0.70% | 17.7만 |
|---|
| 2026.06.12 | ₩95,423 | ₩95,423 | ₩93,788 | ₩94,847 | -0.60% | 8.1만 |
|---|
| 2026.06.11 | ₩93,949 | ₩95,048 | ₩93,105 | ₩94,766 | +0.87% | 7.7만 |
|---|
| 2026.06.10 | ₩94,726 | ₩95,637 | ₩94,083 | ₩94,083 | -0.68% | 9.4만 |
|---|
| 2026.06.09 | ₩95,195 | ₩95,972 | ₩94,110 | ₩94,847 | -0.37% | 9.8만 |
|---|
| 2026.06.08 | ₩95,208 | ₩95,235 | ₩94,418 | ₩94,672 | -0.56% | 14.1만 |
|---|
| 2026.06.05 | ₩96,857 | ₩97,299 | ₩94,860 | ₩95,369 | -1.54% | 16.3만 |
|---|
| 2026.06.04 | ₩96,776 | ₩98,304 | ₩96,776 | ₩97,285 | +0.53% | 9.6만 |
|---|
| 2026.06.03 | ₩96,910 | ₩97,232 | ₩95,892 | ₩96,388 | -0.54% | 20.4만 |
|---|
| 2026.06.02 | ₩98,022 | ₩98,076 | ₩97,138 | ₩97,232 | -0.81% | 12.8만 |
|---|
| 2026.06.01 | ₩99,202 | ₩99,202 | ₩98,398 | ₩98,639 | -0.57% | 10.1만 |
|---|
| 2026.05.29 | ₩100,113 | ₩100,113 | ₩99,416 | ₩99,684 | -0.43% | 9.8만 |
|---|
| 2026.05.28 | ₩100,582 | ₩101,078 | ₩100,260 | ₩100,957 | +0.37% | 6.8만 |
|---|
| 2026.05.27 | ₩99,269 | ₩101,011 | ₩99,269 | ₩100,689 | +1.43% | 8.2만 |
|---|
| 2026.05.26 | ₩99,161 | ₩99,617 | ₩99,001 | ₩99,617 | +0.46% | 13.2만 |
|---|
| 2026.05.22 | ₩99,309 | ₩99,456 | ₩98,759 | ₩98,974 | -0.34% | 10.6만 |
|---|
| 2026.05.21 | ₩98,264 | ₩99,764 | ₩98,089 | ₩99,161 | +0.91% | 11.7만 |
|---|
| 2026.05.20 | ₩98,572 | ₩98,893 | ₩97,875 | ₩98,867 | +0.30% | 11.5만 |
|---|
| 2026.05.19 | ₩99,751 | ₩99,751 | ₩98,451 | ₩98,625 | -1.13% | 13.5만 |
|---|
| 2026.05.18 | ₩98,920 | ₩100,635 | ₩98,920 | ₩99,831 | +0.92% | 24.2만 |
|---|
| 2026.05.15 | ₩99,604 | ₩99,724 | ₩99,054 | ₩99,081 | -0.52% | 18.4만 |
|---|
| 2026.05.14 | ₩99,791 | ₩100,662 | ₩99,791 | ₩100,099 | +0.31% | 21.6만 |
|---|
| 2026.05.13 | ₩98,063 | ₩100,086 | ₩97,915 | ₩99,805 | +1.78% | 7.7만 |
|---|
| 2026.05.12 | ₩98,237 | ₩98,585 | ₩97,982 | ₩98,505 | +0.27% | 10.9만 |
|---|
| 2026.05.11 | ₩99,416 | ₩99,590 | ₩98,424 | ₩98,424 | -1.00% | 11만 |
|---|
| 2026.05.08 | ₩100,260 | ₩100,314 | ₩99,764 | ₩100,019 | -0.24% | 5.3만 |
|---|
| 2026.05.07 | ₩100,595 | ₩101,024 | ₩100,086 | ₩100,314 | -0.28% | 5.6만 |
|---|
| 2026.05.06 | ₩99,389 | ₩100,582 | ₩99,389 | ₩100,421 | +1.04% | 9.3만 |
|---|
| 2026.05.05 | ₩99,738 | ₩99,738 | ₩98,612 | ₩98,867 | -0.87% | 10.5만 |
|---|
| 2026.05.04 | ₩99,470 | ₩99,630 | ₩99,014 | ₩99,215 | -0.26% | 11.9만 |
|---|
| 2026.05.01 | ₩99,738 | ₩100,046 | ₩99,362 | ₩99,577 | -0.16% | 48.8만 |
|---|
| 2026.04.30 | ₩98,290 | ₩99,858 | ₩97,754 | ₩99,711 | +1.45% | 10.2만 |
|---|
| 2026.04.29 | ₩98,505 | ₩99,054 | ₩98,143 | ₩98,532 | +0.03% | 12.9만 |
|---|
| 2026.04.28 | ₩99,081 | ₩99,081 | ₩98,518 | ₩98,773 | -0.31% | 6.1만 |
|---|
| 2026.04.27 | ₩98,679 | ₩99,885 | ₩98,679 | ₩99,188 | +0.52% | 9.8만 |
|---|
| 2026.04.24 | ₩98,813 | ₩98,960 | ₩97,875 | ₩98,773 | -0.04% | 12.7만 |
|---|
| 2026.04.23 | ₩99,537 | ₩99,778 | ₩98,250 | ₩98,947 | -0.59% | 15.8만 |
|---|
| 2026.04.22 | ₩99,443 | ₩99,805 | ₩99,202 | ₩99,738 | +0.30% | 8.3만 |
|---|
| 2026.04.21 | ₩100,153 | ₩100,381 | ₩98,706 | ₩98,800 | -1.35% | 9.1만 |
|---|
| 2026.04.20 | ₩100,274 | ₩100,448 | ₩99,778 | ₩100,099 | -0.17% | 12.8만 |
|---|
| 2026.04.17 | ₩100,113 | ₩101,011 | ₩99,979 | ₩100,890 | +0.78% | 11.4만 |
|---|
| 2026.04.16 | ₩99,898 | ₩100,528 | ₩99,671 | ₩100,448 | +0.55% | 10만 |
|---|
| 2026.04.15 | ₩98,733 | ₩99,831 | ₩98,733 | ₩99,483 | +0.76% | 9.7만 |
|---|
| 2026.04.14 | ₩96,857 | ₩98,558 | ₩96,857 | ₩98,491 | +1.69% | 46.9만 |
|---|
| 2026.04.13 | ₩95,262 | ₩96,401 | ₩95,061 | ₩96,401 | +1.20% | 9.8만 |
|---|
| 2026.04.10 | ₩96,173 | ₩96,334 | ₩95,275 | ₩95,570 | -0.63% | 4.8만 |
|---|
| 2026.04.09 | ₩95,503 | ₩95,932 | ₩94,820 | ₩95,731 | +0.24% | 13.3만 |
|---|
| 2026.04.08 | ₩95,637 | ₩96,012 | ₩94,471 | ₩95,128 | -0.53% | 12만 |
|---|
| 2026.04.07 | ₩92,448 | ₩92,863 | ₩91,912 | ₩92,850 | +0.43% | 5.5만 |
|---|
| 2026.04.06 | ₩92,703 | ₩93,252 | ₩92,461 | ₩92,502 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩90,773 | ₩92,448 | ₩90,545 | ₩92,421 | +1.82% | 9.7만 |
|---|
| 2026.04.01 | ₩91,939 | ₩92,837 | ₩91,791 | ₩91,992 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩89,366 | ₩91,483 | ₩89,299 | ₩91,282 | +2.14% | 8만 |
|---|
| 2026.03.30 | ₩88,415 | ₩88,897 | ₩87,865 | ₩88,187 | -0.26% | 12.8만 |
|---|
| 2026.03.27 | ₩88,924 | ₩89,098 | ₩87,450 | ₩87,678 | -1.40% | 11.5만 |
|---|
| 2026.03.26 | ₩91,309 | ₩91,537 | ₩89,353 | ₩89,473 | -2.01% | 11.8만 |
|---|
| 2026.03.25 | ₩92,582 | ₩93,064 | ₩91,765 | ₩92,247 | -0.36% | 6.9만 |
|---|
| 2026.03.24 | ₩92,756 | ₩92,984 | ₩91,778 | ₩91,805 | -1.03% | 7.2만 |
|---|
| 2026.03.23 | ₩93,185 | ₩93,949 | ₩92,877 | ₩93,252 | +0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩93,279 | ₩93,279 | ₩91,805 | ₩92,461 | -0.88% | 8만 |
|---|
| 2026.03.19 | ₩93,560 | ₩94,163 | ₩92,984 | ₩93,708 | +0.16% | 12.3만 |
|---|
| 2026.03.18 | ₩94,927 | ₩95,249 | ₩94,096 | ₩94,096 | -0.88% | 8.7만 |
|---|
| 2026.03.17 | ₩95,356 | ₩96,200 | ₩95,329 | ₩95,450 | +0.10% | 5.8만 |
|---|
| 2026.03.16 | ₩95,074 | ₩95,436 | ₩94,605 | ₩95,155 | +0.08% | 10.2만 |
|---|
| 2026.03.13 | ₩94,927 | ₩95,517 | ₩93,681 | ₩94,069 | -0.90% | 10.1만 |
|---|
| 2026.03.12 | ₩95,959 | ₩96,146 | ₩94,900 | ₩94,900 | -1.10% | 6.2만 |
|---|
| 2026.03.11 | ₩96,736 | ₩97,218 | ₩96,160 | ₩96,629 | -0.11% | 11.1만 |
|---|
| 2026.03.10 | ₩97,151 | ₩97,446 | ₩96,468 | ₩96,709 | -0.46% | 16.7만 |
|---|
| 2026.03.09 | ₩95,584 | ₩97,058 | ₩94,940 | ₩96,897 | +1.37% | 10.3만 |
|---|
| 2026.03.06 | ₩96,575 | ₩96,977 | ₩95,959 | ₩96,696 | +0.12% | 19.9만 |
|---|
| 2026.03.05 | ₩98,022 | ₩98,465 | ₩97,058 | ₩97,835 | -0.19% | 15.5만 |
|---|
| 2026.03.04 | ₩97,486 | ₩98,585 | ₩97,486 | ₩98,384 | +0.92% | 11.5만 |
|---|
| 2026.03.03 | ₩96,012 | ₩97,862 | ₩95,530 | ₩97,527 | +1.58% | 34.8만 |
|---|
| 2026.03.02 | ₩95,919 | ₩97,594 | ₩95,919 | ₩97,366 | +1.51% | 20.6만 |
|---|
| 2026.02.27 | ₩95,999 | ₩97,513 | ₩95,999 | ₩97,460 | +1.52% | 13만 |
|---|
| 2026.02.26 | ₩96,441 | ₩96,950 | ₩95,972 | ₩96,709 | +0.28% | 11.5만 |
|---|
| 2026.02.25 | ₩96,200 | ₩96,696 | ₩96,106 | ₩96,575 | +0.39% | 16.4만 |
|---|
| 2026.02.24 | ₩95,182 | ₩96,066 | ₩95,007 | ₩95,972 | +0.83% | 11.3만 |
|---|
| 2026.02.23 | ₩96,910 | ₩96,910 | ₩95,275 | ₩95,423 | -1.53% | 13.6만 |
|---|
| 2026.02.20 | ₩95,249 | ₩97,044 | ₩95,249 | ₩96,749 | +1.58% | 7.4만 |
|---|
| 2026.02.19 | ₩94,927 | ₩95,718 | ₩94,887 | ₩95,463 | +0.56% | 15.4만 |
|---|
| 2026.02.18 | ₩94,565 | ₩95,490 | ₩94,565 | ₩95,195 | +0.67% | 13.7만 |
|---|
| 2026.02.17 | ₩94,632 | ₩95,182 | ₩93,734 | ₩94,726 | +0.10% | 14.2만 |
|---|
| 2026.02.13 | ₩94,927 | ₩95,543 | ₩94,284 | ₩94,981 | +0.06% | 7.3만 |
|---|
| 2026.02.12 | ₩97,151 | ₩97,151 | ₩95,034 | ₩95,155 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩98,009 | ₩98,250 | ₩96,656 | ₩97,004 | -1.03% | 9.1만 |
|---|
| 2026.02.10 | ₩97,888 | ₩98,424 | ₩97,580 | ₩97,942 | +0.05% | 11.5만 |
|---|
| 2026.02.09 | ₩96,763 | ₩98,277 | ₩96,508 | ₩97,915 | +1.19% | 9.4만 |
|---|
| 2026.02.06 | ₩97,058 | ₩97,580 | ₩95,584 | ₩96,843 | -0.22% | 18.6만 |
|---|
| 2026.02.05 | ₩96,039 | ₩97,580 | ₩95,289 | ₩97,151 | +1.16% | 22.3만 |
|---|
| 2026.02.04 | ₩99,510 | ₩99,510 | ₩97,393 | ₩97,795 | -1.72% | 25.1만 |
|---|
| 2026.02.03 | ₩100,904 | ₩100,904 | ₩98,719 | ₩99,376 | -1.51% | 24.4만 |
|---|
| 2026.02.02 | ₩100,622 | ₩101,346 | ₩100,622 | ₩100,783 | +0.16% | 22만 |
|---|
| 2026.01.30 | ₩101,306 | ₩101,694 | ₩100,461 | ₩101,105 | -0.20% | 10.7만 |
|---|
| 2026.01.29 | ₩101,614 | ₩101,761 | ₩99,751 | ₩101,587 | -0.03% | 214만 |
|---|
| 2026.01.28 | ₩99,161 | ₩99,697 | ₩98,800 | ₩98,813 | -0.35% | 7.8만 |
|---|
| 2026.01.27 | ₩99,510 | ₩99,510 | ₩98,505 | ₩98,826 | -0.69% | 11.2만 |
|---|
| 2026.01.26 | ₩98,853 | ₩99,617 | ₩98,800 | ₩99,295 | +0.45% | 8.3만 |
|---|
| 2026.01.23 | ₩98,089 | ₩98,987 | ₩98,089 | ₩98,679 | +0.60% | 5.7만 |
|---|
| 2026.01.22 | ₩97,808 | ₩98,451 | ₩97,527 | ₩98,304 | +0.51% | 8.5만 |
|---|
| 2026.01.21 | ₩95,677 | ₩96,897 | ₩95,543 | ₩96,481 | +0.84% | 21.2만 |
|---|
| 2026.01.20 | ₩95,932 | ₩96,910 | ₩95,597 | ₩95,744 | -0.20% | 15.3만 |
|---|
| 2026.01.16 | ₩98,411 | ₩98,411 | ₩97,486 | ₩97,513 | -0.91% | 6.8만 |
|---|
| 2026.01.15 | ₩98,666 | ₩98,666 | ₩97,795 | ₩98,049 | -0.62% | 8.3만 |
|---|
| 2026.01.14 | ₩98,465 | ₩98,465 | ₩97,754 | ₩98,357 | -0.11% | 7.7만 |
|---|
| 2026.01.13 | ₩99,121 | ₩99,470 | ₩98,398 | ₩98,746 | -0.38% | 7.5만 |
|---|
| 2026.01.12 | ₩98,759 | ₩99,175 | ₩98,599 | ₩98,974 | +0.22% | 10.8만 |
|---|
| 2026.01.09 | ₩98,625 | ₩99,349 | ₩98,465 | ₩99,054 | +0.43% | 5.6만 |
|---|
| 2026.01.08 | ₩98,572 | ₩98,692 | ₩97,835 | ₩98,532 | -0.04% | 7.4만 |
|---|
| 2026.01.07 | ₩98,344 | ₩98,692 | ₩97,929 | ₩98,183 | -0.16% | 12.1만 |
|---|
| 2026.01.06 | ₩98,639 | ₩98,786 | ₩97,741 | ₩98,505 | -0.14% | 33.8만 |
|---|
| 2026.01.05 | ₩98,049 | ₩98,987 | ₩98,049 | ₩98,639 | +0.60% | 6.6만 |
|---|
| 2026.01.02 | ₩98,679 | ₩98,679 | ₩97,218 | ₩97,875 | -0.81% | 9.8만 |
|---|
| 2025.12.31 | ₩98,478 | ₩98,639 | ₩98,170 | ₩98,197 | -0.29% | 6.7만 |
|---|
| 2025.12.30 | ₩98,143 | ₩98,987 | ₩98,143 | ₩98,639 | +0.51% | 9.9만 |
|---|
| 2025.12.29 | ₩97,848 | ₩98,411 | ₩97,848 | ₩98,197 | +0.36% | 13.3만 |
|---|
| 2025.12.26 | ₩98,518 | ₩98,545 | ₩98,130 | ₩98,357 | -0.16% | 26.7만 |
|---|
| 2025.12.24 | ₩98,237 | ₩98,652 | ₩98,156 | ₩98,652 | +0.42% | 4.4만 |
|---|
| 2025.12.23 | ₩97,634 | ₩98,357 | ₩97,634 | ₩98,290 | +0.67% | 9.3만 |
|---|
| 2025.12.22 | ₩97,634 | ₩98,036 | ₩97,527 | ₩97,741 | +0.11% | 11만 |
|---|
| 2025.12.19 | ₩97,205 | ₩97,701 | ₩96,991 | ₩97,125 | -0.08% | 6.7만 |
|---|
| 2025.12.18 | ₩97,004 | ₩97,835 | ₩96,897 | ₩97,151 | +0.15% | 11.1만 |
|---|
| 2025.12.17 | ₩97,326 | ₩97,366 | ₩96,146 | ₩96,146 | -1.21% | 15.2만 |
|---|
| 2025.12.16 | ₩96,575 | ₩97,500 | ₩96,495 | ₩97,218 | +0.67% | 9만 |
|---|
| 2025.12.15 | ₩97,433 | ₩97,433 | ₩96,414 | ₩96,857 | -0.59% | 6.9만 |
|---|
| 2025.12.12 | ₩97,942 | ₩98,116 | ₩96,749 | ₩97,138 | -0.82% | 5.1만 |
|---|
| 2025.12.11 | ₩97,862 | ₩98,344 | ₩97,513 | ₩97,902 | +0.04% | 7.8만 |
|---|
| 2025.12.10 | ₩97,607 | ₩98,290 | ₩97,433 | ₩98,116 | +0.52% | 6만 |
|---|
| 2025.12.09 | ₩97,460 | ₩97,821 | ₩96,991 | ₩97,701 | +0.25% | 6.6만 |
|---|
| 2025.12.08 | ₩98,679 | ₩98,679 | ₩97,379 | ₩97,714 | -0.98% | 8.1만 |
|---|
| 2025.12.05 | ₩97,634 | ₩98,920 | ₩97,634 | ₩98,491 | +0.88% | 9.5만 |
|---|
| 2025.12.04 | ₩98,009 | ₩98,009 | ₩96,857 | ₩97,460 | -0.56% | 8.5만 |
|---|
| 2025.12.03 | ₩96,428 | ₩96,964 | ₩96,307 | ₩96,575 | +0.15% | 7.6만 |
|---|
| 2025.12.02 | ₩96,575 | ₩96,776 | ₩95,959 | ₩96,589 | +0.01% | 8.5만 |
|---|
| 2025.12.01 | ₩96,053 | ₩96,615 | ₩95,811 | ₩96,213 | +0.17% | 12.6만 |
|---|
| 2025.11.28 | ₩96,307 | ₩96,857 | ₩96,213 | ₩96,816 | +0.53% | 4.9만 |
|---|
| 2025.11.26 | ₩95,932 | ₩96,254 | ₩95,785 | ₩95,905 | -0.03% | 12.3만 |
|---|
| 2025.11.25 | ₩95,476 | ₩96,053 | ₩95,074 | ₩96,026 | +0.58% | 31.5만 |
|---|
| 2025.11.24 | ₩93,359 | ₩94,485 | ₩93,252 | ₩94,351 | +1.06% | 21.5만 |
|---|
| 2025.11.21 | ₩91,162 | ₩92,877 | ₩91,068 | ₩92,126 | +1.06% | 43.5만 |
|---|
| 2025.11.20 | ₩93,520 | ₩93,641 | ₩90,304 | ₩90,451 | -3.28% | 11.8만 |
|---|
| 2025.11.19 | ₩91,765 | ₩93,399 | ₩91,443 | ₩91,644 | -0.13% | 23.3만 |
|---|
| 2025.11.18 | ₩91,296 | ₩92,381 | ₩90,224 | ₩91,711 | +0.46% | 27.7만 |
|---|
| 2025.11.17 | ₩92,153 | ₩93,011 | ₩90,974 | ₩91,470 | -0.74% | 13.4만 |
|---|
| 2025.11.14 | ₩90,706 | ₩91,751 | ₩90,572 | ₩91,322 | +0.68% | 14.5만 |
|---|
| 2025.11.13 | ₩92,676 | ₩92,729 | ₩91,644 | ₩91,899 | -0.84% | 15.6만 |
|---|
| 2025.11.12 | ₩94,431 | ₩94,431 | ₩93,225 | ₩93,480 | -1.01% | 11.7만 |
|---|
| 2025.11.11 | ₩93,734 | ₩94,485 | ₩93,734 | ₩94,364 | +0.67% | 10.8만 |
|---|
| 2025.11.10 | ₩93,306 | ₩94,244 | ₩93,078 | ₩93,922 | +0.66% | 12.9만 |
|---|
| 2025.11.07 | ₩92,113 | ₩92,368 | ₩91,028 | ₩92,327 | +0.23% | 19.5만 |
|---|
| 2025.11.06 | ₩93,359 | ₩93,560 | ₩92,502 | ₩92,555 | -0.86% | 12.4만 |
|---|
| 2025.11.05 | ₩92,582 | ₩93,734 | ₩92,435 | ₩93,373 | +0.85% | 44.4만 |
|---|
| 2025.11.04 | ₩92,569 | ₩93,332 | ₩92,528 | ₩92,649 | +0.09% | 14.3만 |
|---|
| 2025.11.03 | ₩94,806 | ₩94,806 | ₩93,507 | ₩93,855 | -1.00% | 17.4만 |
|---|
| 2025.10.31 | ₩94,766 | ₩94,981 | ₩94,203 | ₩94,672 | -0.10% | 11.3만 |
|---|
| 2025.10.30 | ₩95,557 | ₩95,932 | ₩94,418 | ₩94,458 | -1.15% | 13.9만 |
|---|
| 2025.10.29 | ₩96,522 | ₩96,843 | ₩96,026 | ₩96,696 | +0.18% | 10.9만 |
|---|
| 2025.10.28 | ₩96,749 | ₩96,776 | ₩96,294 | ₩96,347 | -0.42% | 15만 |
|---|
| 2025.10.27 | ₩95,878 | ₩96,776 | ₩95,852 | ₩96,602 | +0.75% | 9.9만 |
|---|
| 2025.10.24 | ₩94,873 | ₩95,329 | ₩94,726 | ₩94,900 | +0.03% | 9.2만 |
|---|
| 2025.10.23 | ₩94,378 | ₩94,592 | ₩94,029 | ₩94,056 | -0.34% | 7.3만 |
|---|
| 2025.10.22 | ₩94,592 | ₩94,914 | ₩93,413 | ₩94,069 | -0.55% | 13만 |
|---|
| 2025.10.21 | ₩95,235 | ₩95,235 | ₩94,311 | ₩94,914 | -0.34% | 17만 |
|---|
| 2025.10.20 | ₩94,418 | ₩95,262 | ₩94,404 | ₩95,115 | +0.74% | 7.4만 |
|---|
| 2025.10.17 | ₩93,239 | ₩94,096 | ₩93,051 | ₩93,935 | +0.75% | 6.8만 |
|---|
| 2025.10.16 | ₩94,632 | ₩95,316 | ₩93,051 | ₩93,520 | -1.18% | 5.7만 |
|---|
| 2025.10.15 | ₩94,002 | ₩94,860 | ₩93,520 | ₩94,431 | +0.46% | 9.9만 |
|---|
| 2025.10.14 | ₩92,153 | ₩93,815 | ₩91,765 | ₩93,399 | +1.35% | 11.7만 |
|---|
| 2025.10.13 | ₩92,475 | ₩92,971 | ₩92,207 | ₩92,863 | +0.42% | 8.5만 |
|---|
| 2025.10.10 | ₩93,681 | ₩94,177 | ₩91,376 | ₩91,456 | -2.37% | 9.5만 |
|---|