시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Consumer Discretionary Index ETF 과거 주가
Fidelity MSCI Consumer Discretionary Index ETF · FDIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Consumer Discretionary Index ETF · FDIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,929 | ₩131,881 | ₩130,929 | ₩131,747 | +0.62% | 6.2만 |
| 2026.10.08 | ₩129,547 | ₩130,473 | ₩129,453 | ₩130,339 | +0.61% | 8.5만 |
| 2026.10.07 | ₩129,749 | ₩130,298 | ₩129,212 | ₩130,178 | +0.33% | 8.1만 |
| 2026.10.06 | ₩129,869 | ₩130,768 | ₩129,628 | ₩130,687 | +0.63% | 11.2만 |
| 2026.10.05 | ₩128,461 | ₩129,775 | ₩128,233 | ₩129,226 | +0.60% | 10.9만 |
| 2026.10.02 | ₩128,595 | ₩129,373 | ₩128,287 | ₩128,635 | +0.03% | 43.9만 |
| 2026.10.01 | ₩127,455 | ₩127,683 | ₩126,087 | ₩127,174 | -0.22% | 12.7만 |
| 2026.09.30 | ₩127,576 | ₩127,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,013 |
| -0.44% |
| 45.9만 |
| 2026.09.29 | ₩127,724 | ₩127,750 | ₩126,798 | ₩127,335 | -0.30% | 9.5만 |
|---|
| 2026.09.28 | ₩128,179 | ₩128,233 | ₩127,241 | ₩127,268 | -0.71% | 25.4만 |
|---|
| 2026.09.25 | ₩129,226 | ₩129,547 | ₩128,059 | ₩129,118 | -0.08% | 17.2만 |
|---|
| 2026.09.24 | ₩128,837 | ₩129,467 | ₩128,045 | ₩128,850 | +0.01% | 6.3만 |
|---|
| 2026.09.23 | ₩130,701 | ₩130,701 | ₩129,078 | ₩129,386 | -1.01% | 4.3만 |
|---|
| 2026.09.22 | ₩131,787 | ₩132,390 | ₩130,982 | ₩131,304 | -0.37% | 5.2만 |
|---|
| 2026.09.21 | ₩130,419 | ₩131,452 | ₩129,816 | ₩131,023 | +0.46% | 9만 |
|---|
| 2026.09.18 | ₩129,950 | ₩130,151 | ₩129,105 | ₩129,373 | -0.44% | 14.3만 |
|---|
| 2026.09.17 | ₩131,076 | ₩131,130 | ₩130,164 | ₩130,164 | -0.70% | 6.7만 |
|---|
| 2026.09.16 | ₩129,963 | ₩130,567 | ₩128,340 | ₩128,971 | -0.76% | 5.3만 |
|---|
| 2026.09.15 | ₩131,733 | ₩131,733 | ₩129,427 | ₩129,708 | -1.54% | 71.3만 |
|---|
| 2026.09.14 | ₩131,519 | ₩132,618 | ₩131,398 | ₩132,162 | +0.49% | 8.1만 |
|---|
| 2026.09.11 | ₩132,149 | ₩132,592 | ₩131,881 | ₩132,431 | +0.21% | 7만 |
|---|
| 2026.09.10 | ₩130,701 | ₩131,827 | ₩130,218 | ₩130,969 | +0.21% | 4.8만 |
|---|
| 2026.09.09 | ₩132,793 | ₩132,793 | ₩131,720 | ₩131,867 | -0.70% | 6.2만 |
|---|
| 2026.09.08 | ₩134,469 | ₩134,576 | ₩133,557 | ₩133,745 | -0.54% | 4.6만 |
|---|
| 2026.09.04 | ₩134,885 | ₩135,059 | ₩134,362 | ₩134,871 | -0.01% | 7.3만 |
|---|
| 2026.09.03 | ₩135,488 | ₩136,749 | ₩135,488 | ₩136,226 | +0.54% | 6.1만 |
|---|
| 2026.09.02 | ₩134,322 | ₩134,764 | ₩133,866 | ₩134,402 | +0.06% | 4.2만 |
|---|
| 2026.09.01 | ₩135,032 | ₩135,193 | ₩133,624 | ₩133,906 | -0.83% | 5만 |
|---|
| 2026.08.31 | ₩136,481 | ₩136,950 | ₩135,971 | ₩136,266 | -0.16% | 5.8만 |
|---|
| 2026.08.28 | ₩136,508 | ₩137,594 | ₩136,508 | ₩137,178 | +0.49% | 5.9만 |
|---|
| 2026.08.27 | ₩136,534 | ₩136,615 | ₩135,676 | ₩135,837 | -0.51% | 5.3만 |
|---|
| 2026.08.26 | ₩137,661 | ₩137,902 | ₩136,843 | ₩137,218 | -0.32% | 5.5만 |
|---|
| 2026.08.25 | ₩138,667 | ₩138,667 | ₩137,782 | ₩138,010 | -0.47% | 6.2만 |
|---|
| 2026.08.24 | ₩138,479 | ₩139,163 | ₩138,291 | ₩138,506 | +0.02% | 7.4만 |
|---|
| 2026.08.21 | ₩137,339 | ₩138,707 | ₩137,098 | ₩138,345 | +0.73% | 3.5만 |
|---|
| 2026.08.20 | ₩137,218 | ₩137,339 | ₩136,360 | ₩136,642 | -0.42% | 4.6만 |
|---|
| 2026.08.19 | ₩136,856 | ₩139,364 | ₩136,856 | ₩139,015 | +1.58% | 6.1만 |
|---|
| 2026.08.18 | ₩136,789 | ₩137,607 | ₩136,132 | ₩136,199 | -0.43% | 5.1만 |
|---|
| 2026.08.17 | ₩138,398 | ₩138,398 | ₩136,601 | ₩136,963 | -1.04% | 4.2만 |
|---|
| 2026.08.14 | ₩138,935 | ₩139,686 | ₩138,492 | ₩138,707 | -0.16% | 7.7만 |
|---|
| 2026.08.13 | ₩138,318 | ₩139,404 | ₩138,291 | ₩138,895 | +0.42% | 6.2만 |
|---|
| 2026.08.12 | ₩139,847 | ₩139,847 | ₩137,741 | ₩138,211 | -1.17% | 4.5만 |
|---|
| 2026.08.11 | ₩140,048 | ₩140,504 | ₩139,552 | ₩139,686 | -0.26% | 5.1만 |
|---|
| 2026.08.10 | ₩139,860 | ₩140,289 | ₩139,284 | ₩140,008 | +0.11% | 10.3만 |
|---|
| 2026.08.07 | ₩138,962 | ₩140,946 | ₩138,962 | ₩140,383 | +1.02% | 3.5만 |
|---|
| 2026.08.06 | ₩139,404 | ₩139,404 | ₩138,077 | ₩138,425 | -0.70% | 5.6만 |
|---|
| 2026.08.05 | ₩140,370 | ₩140,946 | ₩139,123 | ₩139,659 | -0.51% | 9.3만 |
|---|
| 2026.08.04 | ₩138,412 | ₩139,874 | ₩138,237 | ₩139,605 | +0.86% | 7.7만 |
|---|
| 2026.08.03 | ₩137,875 | ₩139,900 | ₩137,875 | ₩139,029 | +0.84% | 8.9만 |
|---|
| 2026.07.31 | ₩135,757 | ₩136,628 | ₩135,086 | ₩136,145 | +0.29% | 10.1만 |
|---|
| 2026.07.30 | ₩132,820 | ₩133,061 | ₩131,680 | ₩132,659 | -0.12% | 13.9만 |
|---|
| 2026.07.29 | ₩132,659 | ₩134,348 | ₩132,015 | ₩132,256 | -0.30% | 6.2만 |
|---|
| 2026.07.28 | ₩132,270 | ₩133,262 | ₩132,069 | ₩133,235 | +0.73% | 7.3만 |
|---|
| 2026.07.27 | ₩131,090 | ₩131,733 | ₩130,754 | ₩131,277 | +0.14% | 13.1만 |
|---|
| 2026.07.24 | ₩129,252 | ₩130,298 | ₩128,837 | ₩129,574 | +0.25% | 14.3만 |
|---|
| 2026.07.23 | ₩130,969 | ₩130,969 | ₩128,300 | ₩128,904 | -1.58% | 8.1만 |
|---|
| 2026.07.22 | ₩135,274 | ₩135,891 | ₩134,348 | ₩134,603 | -0.50% | 5.1만 |
|---|
| 2026.07.21 | ₩135,314 | ₩135,730 | ₩134,885 | ₩135,394 | +0.06% | 4.5만 |
|---|
| 2026.07.20 | ₩136,950 | ₩136,950 | ₩135,086 | ₩135,233 | -1.25% | 5.8만 |
|---|
| 2026.07.17 | ₩136,829 | ₩137,902 | ₩136,078 | ₩136,280 | -0.40% | 7만 |
|---|
| 2026.07.16 | ₩137,835 | ₩139,471 | ₩137,835 | ₩138,345 | +0.37% | 7.6만 |
|---|
| 2026.07.15 | ₩137,017 | ₩138,895 | ₩137,017 | ₩137,728 | +0.52% | 7.7만 |
|---|
| 2026.07.14 | ₩136,561 | ₩136,870 | ₩135,985 | ₩136,548 | -0.01% | 4.6만 |
|---|
| 2026.07.13 | ₩137,768 | ₩138,197 | ₩136,212 | ₩136,588 | -0.86% | 5.3만 |
|---|
| 2026.07.10 | ₩137,741 | ₩138,519 | ₩137,191 | ₩137,795 | +0.04% | 5.2만 |
|---|
| 2026.07.09 | ₩134,737 | ₩137,272 | ₩134,563 | ₩137,259 | +1.87% | 8.6만 |
|---|
| 2026.07.08 | ₩136,427 | ₩136,427 | ₩134,268 | ₩135,301 | -0.83% | 4.7만 |
|---|
| 2026.07.07 | ₩139,458 | ₩139,659 | ₩137,460 | ₩137,849 | -1.15% | 4.5만 |
|---|
| 2026.07.06 | ₩138,050 | ₩138,854 | ₩136,722 | ₩138,680 | +0.46% | 10만 |
|---|
| 2026.07.02 | ₩139,216 | ₩139,672 | ₩137,031 | ₩137,768 | -1.04% | 9만 |
|---|
| 2026.07.01 | ₩138,251 | ₩139,874 | ₩137,782 | ₩138,653 | +0.29% | 6.7만 |
|---|
| 2026.06.30 | ₩136,896 | ₩138,170 | ₩136,896 | ₩137,916 | +0.74% | 4만 |
|---|
| 2026.06.29 | ₩135,931 | ₩138,130 | ₩135,931 | ₩137,741 | +1.33% | 7.8만 |
|---|
| 2026.06.26 | ₩133,597 | ₩136,132 | ₩133,597 | ₩135,314 | +1.28% | 11만 |
|---|
| 2026.06.25 | ₩134,912 | ₩135,475 | ₩133,356 | ₩133,664 | -0.92% | 6.4만 |
|---|
| 2026.06.24 | ₩133,611 | ₩137,111 | ₩133,611 | ₩135,046 | +1.07% | 6만 |
|---|
| 2026.06.23 | ₩133,155 | ₩134,308 | ₩133,141 | ₩133,235 | +0.06% | 12만 |
|---|
| 2026.06.22 | ₩135,891 | ₩136,789 | ₩134,550 | ₩134,550 | -0.99% | 7.8만 |
|---|
| 2026.06.18 | ₩135,877 | ₩137,473 | ₩135,086 | ₩136,937 | +0.78% | 7.9만 |
|---|
| 2026.06.17 | ₩137,460 | ₩138,090 | ₩134,576 | ₩134,871 | -1.88% | 8만 |
|---|
| 2026.06.16 | ₩138,345 | ₩139,297 | ₩138,157 | ₩138,184 | -0.12% | 8.2만 |
|---|
| 2026.06.15 | ₩138,801 | ₩139,914 | ₩138,197 | ₩138,412 | -0.28% | 10.3만 |
|---|
| 2026.06.12 | ₩136,990 | ₩136,990 | ₩135,019 | ₩136,749 | -0.18% | 7.8만 |
|---|
| 2026.06.11 | ₩133,450 | ₩136,508 | ₩132,967 | ₩136,481 | +2.27% | 7.1만 |
|---|
| 2026.06.10 | ₩134,617 | ₩135,207 | ₩132,779 | ₩132,860 | -1.31% | 7만 |
|---|
| 2026.06.09 | ₩135,140 | ₩136,990 | ₩133,262 | ₩135,274 | +0.10% | 5.2만 |
|---|
| 2026.06.08 | ₩133,933 | ₩135,153 | ₩133,758 | ₩134,429 | +0.37% | 6.8만 |
|---|
| 2026.06.05 | ₩136,199 | ₩137,098 | ₩133,155 | ₩133,557 | -1.94% | 9.3만 |
|---|
| 2026.06.04 | ₩136,749 | ₩137,312 | ₩136,052 | ₩136,293 | -0.33% | 8만 |
|---|
| 2026.06.03 | ₩135,770 | ₩136,695 | ₩135,247 | ₩135,837 | +0.05% | 9만 |
|---|
| 2026.06.02 | ₩136,789 | ₩137,594 | ₩135,864 | ₩136,816 | +0.02% | 81.7만 |
|---|
| 2026.06.01 | ₩138,573 | ₩138,573 | ₩136,950 | ₩137,366 | -0.87% | 6.9만 |
|---|
| 2026.05.29 | ₩140,638 | ₩141,161 | ₩139,807 | ₩139,860 | -0.55% | 6.8만 |
|---|
| 2026.05.28 | ₩140,021 | ₩141,295 | ₩139,351 | ₩141,174 | +0.82% | 9.6만 |
|---|
| 2026.05.27 | ₩139,123 | ₩141,000 | ₩139,123 | ₩140,490 | +0.98% | 12.2만 |
|---|
| 2026.05.26 | ₩138,157 | ₩138,385 | ₩137,205 | ₩138,036 | -0.09% | 8.7만 |
|---|
| 2026.05.22 | ₩137,339 | ₩138,130 | ₩137,232 | ₩137,419 | +0.06% | 7.7만 |
|---|
| 2026.05.21 | ₩134,938 | ₩137,245 | ₩134,322 | ₩136,749 | +1.34% | 8.2만 |
|---|
| 2026.05.20 | ₩132,297 | ₩135,689 | ₩131,975 | ₩135,622 | +2.51% | 7.5만 |
|---|
| 2026.05.19 | ₩132,753 | ₩132,753 | ₩131,572 | ₩132,203 | -0.41% | 5.7만 |
|---|
| 2026.05.18 | ₩134,067 | ₩135,542 | ₩133,074 | ₩133,812 | -0.19% | 8만 |
|---|
| 2026.05.15 | ₩134,965 | ₩135,046 | ₩133,839 | ₩133,933 | -0.77% | 14.2만 |
|---|
| 2026.05.14 | ₩136,789 | ₩137,728 | ₩136,494 | ₩136,534 | -0.19% | 5만 |
|---|
| 2026.05.13 | ₩135,810 | ₩136,950 | ₩134,992 | ₩136,494 | +0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩137,017 | ₩137,312 | ₩135,287 | ₩136,105 | -0.67% | 5.4만 |
|---|
| 2026.05.11 | ₩137,741 | ₩138,010 | ₩136,722 | ₩137,433 | -0.22% | 4.8만 |
|---|
| 2026.05.08 | ₩138,626 | ₩139,498 | ₩138,425 | ₩138,787 | +0.12% | 4만 |
|---|
| 2026.05.07 | ₩139,029 | ₩139,967 | ₩137,728 | ₩138,372 | -0.47% | 6.1만 |
|---|
| 2026.05.06 | ₩137,554 | ₩139,431 | ₩137,554 | ₩138,734 | +0.86% | 7.8만 |
|---|
| 2026.05.05 | ₩136,910 | ₩137,326 | ₩136,481 | ₩136,561 | -0.25% | 8.6만 |
|---|
| 2026.05.04 | ₩136,990 | ₩137,755 | ₩135,515 | ₩135,931 | -0.77% | 6.6만 |
|---|
| 2026.05.01 | ₩137,017 | ₩138,465 | ₩136,668 | ₩137,218 | +0.15% | 6.1만 |
|---|
| 2026.04.30 | ₩136,829 | ₩137,393 | ₩134,791 | ₩136,896 | +0.05% | 8.9만 |
|---|
| 2026.04.29 | ₩134,724 | ₩135,582 | ₩134,469 | ₩135,180 | +0.34% | 7.2만 |
|---|
| 2026.04.28 | ₩135,716 | ₩136,065 | ₩135,314 | ₩135,421 | -0.22% | 6.7만 |
|---|
| 2026.04.27 | ₩136,816 | ₩137,165 | ₩135,944 | ₩136,467 | -0.25% | 13.6만 |
|---|
| 2026.04.24 | ₩136,347 | ₩137,500 | ₩136,266 | ₩137,379 | +0.76% | 5.5만 |
|---|
| 2026.04.23 | ₩136,749 | ₩137,339 | ₩135,006 | ₩136,038 | -0.52% | 46.1만 |
|---|
| 2026.04.22 | ₩138,264 | ₩138,264 | ₩137,057 | ₩137,352 | -0.66% | 8.5만 |
|---|
| 2026.04.21 | ₩139,565 | ₩139,619 | ₩137,044 | ₩137,326 | -1.60% | 7.9만 |
|---|
| 2026.04.20 | ₩138,385 | ₩138,506 | ₩137,111 | ₩138,345 | -0.03% | 6.6만 |
|---|
| 2026.04.17 | ₩137,822 | ₩140,383 | ₩137,822 | ₩138,761 | +0.68% | 12만 |
|---|
| 2026.04.16 | ₩136,065 | ₩136,065 | ₩134,751 | ₩135,542 | -0.38% | 7.9만 |
|---|
| 2026.04.15 | ₩134,469 | ₩136,132 | ₩134,053 | ₩135,850 | +1.03% | 8.8만 |
|---|
| 2026.04.14 | ₩132,189 | ₩134,737 | ₩132,189 | ₩134,201 | +1.52% | 10.1만 |
|---|
| 2026.04.13 | ₩129,762 | ₩131,438 | ₩129,226 | ₩131,438 | +1.29% | 9.9만 |
|---|
| 2026.04.10 | ₩130,473 | ₩130,795 | ₩129,749 | ₩130,339 | -0.10% | 6.5만 |
|---|
| 2026.04.09 | ₩127,724 | ₩130,231 | ₩127,375 | ₩130,084 | +1.85% | 8만 |
|---|
| 2026.04.08 | ₩129,346 | ₩129,749 | ₩127,254 | ₩127,737 | -1.24% | 7.5만 |
|---|
| 2026.04.07 | ₩124,465 | ₩124,465 | ₩122,668 | ₩124,237 | -0.18% | 8.9만 |
|---|
| 2026.04.06 | ₩124,223 | ₩125,524 | ₩124,223 | ₩125,511 | +1.04% | 5.8만 |
|---|
| 2026.04.02 | ₩123,459 | ₩125,859 | ₩122,896 | ₩124,465 | +0.81% | 13만 |
|---|
| 2026.04.01 | ₩125,994 | ₩126,879 | ₩125,068 | ₩126,114 | +0.10% | 7.7만 |
|---|
| 2026.03.31 | ₩122,896 | ₩125,564 | ₩122,520 | ₩125,068 | +1.77% | 8.8만 |
|---|
| 2026.03.30 | ₩122,265 | ₩122,855 | ₩120,629 | ₩121,099 | -0.95% | 9.3만 |
|---|
| 2026.03.27 | ₩124,196 | ₩124,196 | ₩121,018 | ₩121,166 | -2.44% | 7만 |
|---|
| 2026.03.26 | ₩126,034 | ₩127,107 | ₩124,706 | ₩124,746 | -1.02% | 7.1만 |
|---|
| 2026.03.25 | ₩127,415 | ₩128,099 | ₩126,543 | ₩126,986 | -0.34% | 5.8만 |
|---|
| 2026.03.24 | ₩125,108 | ₩126,423 | ₩124,988 | ₩125,685 | +0.46% | 7만 |
|---|
| 2026.03.23 | ₩125,725 | ₩127,697 | ₩125,725 | ₩126,289 | +0.45% | 8.2만 |
|---|
| 2026.03.20 | ₩125,202 | ₩125,202 | ₩122,520 | ₩123,244 | -1.56% | 6.3만 |
|---|
| 2026.03.19 | ₩125,551 | ₩126,503 | ₩124,800 | ₩125,859 | +0.25% | 11.8만 |
|---|
| 2026.03.18 | ₩128,837 | ₩129,199 | ₩126,517 | ₩126,704 | -1.66% | 8.3만 |
|---|
| 2026.03.17 | ₩129,051 | ₩130,003 | ₩129,051 | ₩129,561 | +0.39% | 8.7만 |
|---|
| 2026.03.16 | ₩127,791 | ₩128,930 | ₩127,791 | ₩128,407 | +0.48% | 8.4만 |
|---|
| 2026.03.13 | ₩128,233 | ₩128,609 | ₩126,610 | ₩126,838 | -1.09% | 8.2만 |
|---|
| 2026.03.12 | ₩129,199 | ₩129,561 | ₩127,455 | ₩127,522 | -1.30% | 6.9만 |
|---|
| 2026.03.11 | ₩131,103 | ₩131,961 | ₩129,856 | ₩130,473 | -0.48% | 6.9만 |
|---|
| 2026.03.10 | ₩131,023 | ₩132,216 | ₩130,352 | ₩130,674 | -0.27% | 7.3만 |
|---|
| 2026.03.09 | ₩129,065 | ₩131,291 | ₩126,691 | ₩130,982 | +1.49% | 11.4만 |
|---|
| 2026.03.06 | ₩131,385 | ₩131,425 | ₩130,111 | ₩130,862 | -0.40% | 9.1만 |
|---|
| 2026.03.05 | ₩132,833 | ₩134,255 | ₩132,350 | ₩133,477 | +0.48% | 10.7만 |
|---|
| 2026.03.04 | ₩131,921 | ₩133,718 | ₩131,841 | ₩133,410 | +1.13% | 8만 |
|---|
| 2026.03.03 | ₩129,494 | ₩131,666 | ₩128,153 | ₩131,264 | +1.37% | 18.5만 |
|---|
| 2026.03.02 | ₩131,023 | ₩132,618 | ₩130,567 | ₩132,323 | +0.99% | 11.3만 |
|---|
| 2026.02.27 | ₩133,048 | ₩133,825 | ₩132,498 | ₩133,772 | +0.54% | 7.6만 |
|---|
| 2026.02.26 | ₩134,523 | ₩134,871 | ₩133,262 | ₩134,335 | -0.14% | 6.2만 |
|---|
| 2026.02.25 | ₩134,161 | ₩134,509 | ₩133,369 | ₩134,174 | +0.01% | 15.8만 |
|---|
| 2026.02.24 | ₩132,565 | ₩134,389 | ₩132,565 | ₩134,027 | +1.10% | 6.8만 |
|---|
| 2026.02.23 | ₩134,362 | ₩134,362 | ₩130,942 | ₩132,136 | -1.66% | 42만 |
|---|
| 2026.02.20 | ₩133,544 | ₩135,569 | ₩133,544 | ₩135,287 | +1.31% | 8만 |
|---|
| 2026.02.19 | ₩134,134 | ₩134,255 | ₩133,302 | ₩134,027 | -0.08% | 5.1만 |
|---|
| 2026.02.18 | ₩133,758 | ₩135,783 | ₩133,758 | ₩134,885 | +0.84% | 4.2만 |
|---|
| 2026.02.17 | ₩133,463 | ₩134,107 | ₩131,827 | ₩133,638 | +0.13% | 7.8만 |
|---|
| 2026.02.13 | ₩133,544 | ₩134,818 | ₩133,141 | ₩133,705 | +0.12% | 5.4만 |
|---|
| 2026.02.12 | ₩136,280 | ₩136,977 | ₩133,195 | ₩133,463 | -2.07% | 14.3만 |
|---|
| 2026.02.11 | ₩136,642 | ₩136,883 | ₩135,207 | ₩135,743 | -0.66% | 6.4만 |
|---|
| 2026.02.10 | ₩135,850 | ₩137,500 | ₩135,850 | ₩136,427 | +0.42% | 9.3만 |
|---|
| 2026.02.09 | ₩135,408 | ₩136,253 | ₩134,415 | ₩135,730 | +0.24% | 9.3만 |
|---|
| 2026.02.06 | ₩133,343 | ₩136,186 | ₩132,967 | ₩136,025 | +2.01% | 9.4만 |
|---|
| 2026.02.05 | ₩136,521 | ₩136,628 | ₩134,778 | ₩135,260 | -0.92% | 7.2만 |
|---|
| 2026.02.04 | ₩139,203 | ₩139,807 | ₩137,419 | ₩138,224 | -0.70% | 12.2만 |
|---|
| 2026.02.03 | ₩140,035 | ₩140,638 | ₩137,406 | ₩138,801 | -0.88% | 8.6만 |
|---|
| 2026.02.02 | ₩138,184 | ₩140,303 | ₩138,184 | ₩139,753 | +1.14% | 9.5만 |
|---|
| 2026.01.30 | ₩138,975 | ₩139,552 | ₩138,090 | ₩138,881 | -0.07% | 10.1만 |
|---|
| 2026.01.29 | ₩140,370 | ₩140,370 | ₩138,050 | ₩139,163 | -0.86% | 38.8만 |
|---|
| 2026.01.28 | ₩141,376 | ₩142,006 | ₩139,739 | ₩139,820 | -1.10% | 99.9만 |
|---|
| 2026.01.27 | ₩141,040 | ₩141,148 | ₩140,263 | ₩140,826 | -0.15% | 5.1만 |
|---|
| 2026.01.26 | ₩141,483 | ₩141,483 | ₩140,571 | ₩140,571 | -0.64% | 5.8만 |
|---|
| 2026.01.23 | ₩141,094 | ₩141,818 | ₩140,920 | ₩141,537 | +0.31% | 6.8만 |
|---|
| 2026.01.22 | ₩141,255 | ₩141,952 | ₩140,812 | ₩141,456 | +0.14% | 7.3만 |
|---|
| 2026.01.21 | ₩138,130 | ₩140,745 | ₩137,983 | ₩140,209 | +1.50% | 10.4만 |
|---|
| 2026.01.20 | ₩138,828 | ₩139,257 | ₩137,299 | ₩137,607 | -0.88% | 12.6만 |
|---|
| 2026.01.16 | ₩142,046 | ₩142,261 | ₩140,973 | ₩141,268 | -0.55% | 11.3만 |
|---|
| 2026.01.15 | ₩141,858 | ₩142,502 | ₩141,376 | ₩141,925 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩142,301 | ₩142,314 | ₩140,490 | ₩141,161 | -0.80% | 6.8만 |
|---|
| 2026.01.13 | ₩143,562 | ₩143,562 | ₩142,462 | ₩143,213 | -0.24% | 10만 |
|---|
| 2026.01.12 | ₩142,797 | ₩144,098 | ₩142,167 | ₩143,575 | +0.54% | 9.7만 |
|---|
| 2026.01.09 | ₩142,073 | ₩143,682 | ₩141,416 | ₩143,602 | +1.08% | 7.2만 |
|---|
| 2026.01.08 | ₩139,230 | ₩142,274 | ₩139,230 | ₩142,033 | +2.01% | 3.9만 |
|---|
| 2026.01.07 | ₩140,075 | ₩140,812 | ₩139,485 | ₩139,512 | -0.40% | 8.3만 |
|---|
| 2026.01.06 | ₩138,157 | ₩140,128 | ₩137,902 | ₩139,954 | +1.30% | 36.8만 |
|---|
| 2026.01.05 | ₩136,923 | ₩139,672 | ₩136,923 | ₩138,693 | +1.29% | 11.4만 |
|---|
| 2026.01.02 | ₩137,835 | ₩137,835 | ₩135,461 | ₩136,226 | -1.17% | 10.2만 |
|---|
| 2025.12.31 | ₩138,211 | ₩138,211 | ₩136,990 | ₩137,004 | -0.87% | 6.7만 |
|---|
| 2025.12.30 | ₩138,600 | ₩138,613 | ₩138,144 | ₩138,170 | -0.31% | 4.8만 |
|---|
| 2025.12.29 | ₩139,512 | ₩139,512 | ₩138,546 | ₩138,761 | -0.54% | 6.5만 |
|---|
| 2025.12.26 | ₩140,383 | ₩140,625 | ₩139,914 | ₩140,102 | -0.20% | 23.5만 |
|---|
| 2025.12.24 | ₩140,236 | ₩140,638 | ₩139,833 | ₩140,517 | +0.20% | 5.1만 |
|---|
| 2025.12.23 | ₩140,397 | ₩140,397 | ₩139,780 | ₩140,128 | -0.19% | 6.9만 |
|---|
| 2025.12.22 | ₩140,356 | ₩140,933 | ₩140,182 | ₩140,437 | +0.06% | 9.8만 |
|---|
| 2025.12.19 | ₩140,169 | ₩140,249 | ₩139,592 | ₩139,619 | -0.39% | 9.2만 |
|---|
| 2025.12.18 | ₩140,142 | ₩141,738 | ₩140,142 | ₩140,370 | +0.16% | 8만 |
|---|
| 2025.12.17 | ₩139,967 | ₩140,772 | ₩138,291 | ₩138,345 | -1.16% | 5.5만 |
|---|
| 2025.12.16 | ₩139,418 | ₩140,061 | ₩138,828 | ₩139,820 | +0.29% | 7.8만 |
|---|
| 2025.12.15 | ₩139,753 | ₩140,558 | ₩139,270 | ₩139,619 | -0.10% | 5.3만 |
|---|
| 2025.12.12 | ₩138,962 | ₩139,954 | ₩138,077 | ₩138,854 | -0.08% | 4.6만 |
|---|
| 2025.12.11 | ₩138,130 | ₩138,868 | ₩138,036 | ₩138,626 | +0.36% | 5.6만 |
|---|
| 2025.12.10 | ₩136,119 | ₩138,653 | ₩136,119 | ₩138,023 | +1.40% | 7.4만 |
|---|
| 2025.12.09 | ₩135,260 | ₩136,534 | ₩135,099 | ₩135,931 | +0.50% | 9.6만 |
|---|
| 2025.12.08 | ₩137,165 | ₩137,165 | ₩135,569 | ₩135,770 | -1.02% | 8.2만 |
|---|
| 2025.12.05 | ₩137,151 | ₩138,251 | ₩137,151 | ₩137,554 | +0.29% | 5.2만 |
|---|
| 2025.12.04 | ₩137,674 | ₩137,674 | ₩136,360 | ₩137,004 | -0.49% | 7.8만 |
|---|
| 2025.12.03 | ₩136,266 | ₩137,862 | ₩136,266 | ₩137,554 | +0.94% | 7.6만 |
|---|
| 2025.12.02 | ₩136,427 | ₩136,534 | ₩135,461 | ₩136,078 | -0.26% | 5.4만 |
|---|
| 2025.12.01 | ₩135,274 | ₩136,977 | ₩135,274 | ₩136,186 | +0.67% | 11.9만 |
|---|
| 2025.11.28 | ₩135,515 | ₩136,186 | ₩135,515 | ₩135,944 | +0.32% | 5.9만 |
|---|
| 2025.11.26 | ₩134,482 | ₩135,515 | ₩134,482 | ₩135,153 | +0.50% | 7.4만 |
|---|
| 2025.11.25 | ₩131,103 | ₩134,268 | ₩131,036 | ₩134,174 | +2.34% | 10.5만 |
|---|
| 2025.11.24 | ₩130,151 | ₩131,626 | ₩130,151 | ₩131,036 | +0.68% | 13.4만 |
|---|
| 2025.11.21 | ₩127,241 | ₩130,339 | ₩127,107 | ₩129,212 | +1.55% | 17.3만 |
|---|
| 2025.11.20 | ₩130,097 | ₩131,251 | ₩126,329 | ₩126,423 | -2.82% | 7.5만 |
|---|
| 2025.11.19 | ₩129,266 | ₩129,346 | ₩127,925 | ₩128,555 | -0.55% | 9만 |
|---|
| 2025.11.18 | ₩129,132 | ₩129,977 | ₩128,166 | ₩128,595 | -0.42% | 9.2만 |
|---|
| 2025.11.17 | ₩131,438 | ₩132,726 | ₩130,084 | ₩130,754 | -0.52% | 13.4만 |
|---|
| 2025.11.14 | ₩131,304 | ₩133,396 | ₩131,063 | ₩132,109 | +0.61% | 7.2만 |
|---|
| 2025.11.13 | ₩135,797 | ₩136,025 | ₩132,739 | ₩132,900 | -2.13% | 7.3만 |
|---|
| 2025.11.12 | ₩137,808 | ₩137,849 | ₩136,333 | ₩136,440 | -0.99% | 3.8만 |
|---|
| 2025.11.11 | ₩137,004 | ₩137,473 | ₩136,655 | ₩137,339 | +0.24% | 3.2만 |
|---|
| 2025.11.10 | ₩136,575 | ₩137,259 | ₩136,052 | ₩137,031 | +0.33% | 5.7만 |
|---|
| 2025.11.07 | ₩134,335 | ₩135,649 | ₩133,450 | ₩135,354 | +0.76% | 5.6만 |
|---|
| 2025.11.06 | ₩137,674 | ₩137,674 | ₩134,241 | ₩134,858 | -2.05% | 11.1만 |
|---|
| 2025.11.05 | ₩136,923 | ₩138,573 | ₩136,226 | ₩138,224 | +0.95% | 5.2만 |
|---|
| 2025.11.04 | ₩137,111 | ₩138,224 | ₩136,494 | ₩136,494 | -0.45% | 5.6만 |
|---|
| 2025.11.03 | ₩139,190 | ₩139,471 | ₩138,613 | ₩139,002 | -0.13% | 8만 |
|---|
| 2025.10.31 | ₩137,929 | ₩138,385 | ₩136,762 | ₩137,714 | -0.16% | 6.3만 |
|---|
| 2025.10.30 | ₩135,368 | ₩136,226 | ₩134,134 | ₩134,201 | -0.86% | 11.5만 |
|---|
| 2025.10.29 | ₩138,707 | ₩138,707 | ₩136,655 | ₩137,259 | -1.04% | 5.1만 |
|---|
| 2025.10.28 | ₩138,613 | ₩139,646 | ₩138,023 | ₩138,680 | +0.05% | 5.7만 |
|---|
| 2025.10.27 | ₩138,237 | ₩139,176 | ₩138,036 | ₩138,613 | +0.27% | 6.7만 |
|---|
| 2025.10.24 | ₩137,728 | ₩137,822 | ₩136,722 | ₩136,722 | -0.73% | 4.8만 |
|---|
| 2025.10.23 | ₩135,140 | ₩137,218 | ₩135,086 | ₩137,218 | +1.54% | 6.1만 |
|---|
| 2025.10.22 | ₩136,937 | ₩136,937 | ₩135,461 | ₩136,159 | -0.57% | 6.6만 |
|---|
| 2025.10.21 | ₩135,770 | ₩137,835 | ₩135,770 | ₩137,393 | +1.20% | 7.5만 |
|---|
| 2025.10.20 | ₩135,207 | ₩135,757 | ₩135,032 | ₩135,689 | +0.36% | 6.1만 |
|---|
| 2025.10.17 | ₩133,490 | ₩134,684 | ₩133,289 | ₩134,482 | +0.74% | 6.5만 |
|---|
| 2025.10.16 | ₩134,938 | ₩135,274 | ₩132,659 | ₩133,517 | -1.05% | 5만 |
|---|
| 2025.10.15 | ₩135,421 | ₩136,306 | ₩134,308 | ₩134,952 | -0.35% | 4.8만 |
|---|
| 2025.10.14 | ₩132,498 | ₩135,314 | ₩132,377 | ₩134,684 | +1.65% | 5.7만 |
|---|
| 2025.10.13 | ₩132,632 | ₩134,469 | ₩132,632 | ₩134,268 | +1.23% | 4.8만 |
|---|
| 2025.10.10 | ₩135,435 | ₩135,730 | ₩131,197 | ₩131,237 | -3.10% | 11.5만 |
|---|