시장 데이터를 불러오는 중
전체 종목
Fidelity Low Volatility Factor ETF 과거 주가
Fidelity Low Volatility Factor ETF · FDLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Low Volatility Factor ETF · FDLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,504 | ₩97,145 | ₩96,504 | ₩97,105 | +0.62% | 8만 |
| 2026.10.08 | ₩96,103 | ₩96,597 | ₩95,996 | ₩96,504 | +0.42% | 4.7만 |
| 2026.10.07 | ₩96,290 | ₩96,530 | ₩95,835 | ₩96,196 | -0.10% | 5.6만 |
| 2026.10.06 | ₩96,022 | ₩96,530 | ₩95,942 | ₩96,450 | +0.45% | 11만 |
| 2026.10.05 | ₩95,140 | ₩95,862 | ₩95,140 | ₩95,742 | +0.63% | 14.1만 |
| 2026.10.02 | ₩95,314 | ₩95,314 | ₩94,860 | ₩95,154 | -0.17% | 13만 |
| 2026.10.01 | ₩94,833 | ₩95,114 | ₩94,325 | ₩94,674 | -0.17% | 28.9만 |
| 2026.09.30 | ₩94,713 | ₩95,247 | ₩94,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,432 |
| -0.30% |
| 18.5만 |
| 2026.09.29 | ₩94,820 | ₩94,820 | ₩94,258 | ₩94,579 | -0.25% | 9.4만 |
|---|
| 2026.09.28 | ₩94,993 | ₩95,234 | ₩94,793 | ₩94,818 | -0.18% | 2.9만 |
|---|
| 2026.09.25 | ₩95,060 | ₩95,561 | ₩95,060 | ₩95,469 | +0.43% | 3.4만 |
|---|
| 2026.09.24 | ₩95,007 | ₩95,261 | ₩94,846 | ₩95,074 | +0.07% | 3.5만 |
|---|
| 2026.09.23 | ₩95,809 | ₩95,809 | ₩95,100 | ₩95,140 | -0.70% | 4.1만 |
|---|
| 2026.09.22 | ₩96,343 | ₩96,343 | ₩95,742 | ₩95,822 | -0.54% | 6.5만 |
|---|
| 2026.09.21 | ₩95,635 | ₩96,296 | ₩95,428 | ₩96,170 | +0.56% | 5.8만 |
|---|
| 2026.09.18 | ₩95,648 | ₩95,648 | ₩95,114 | ₩95,354 | -0.31% | 4.7만 |
|---|
| 2026.09.17 | ₩96,183 | ₩96,183 | ₩95,524 | ₩95,782 | -0.42% | 3.3만 |
|---|
| 2026.09.16 | ₩96,076 | ₩96,129 | ₩94,980 | ₩95,368 | -0.74% | 3.5만 |
|---|
| 2026.09.15 | ₩96,477 | ₩96,477 | ₩95,956 | ₩95,986 | -0.51% | 4.2만 |
|---|
| 2026.09.14 | ₩96,584 | ₩96,918 | ₩96,450 | ₩96,731 | +0.15% | 4.1만 |
|---|
| 2026.09.11 | ₩96,022 | ₩96,450 | ₩96,022 | ₩96,236 | +0.22% | 5.2만 |
|---|
| 2026.09.10 | ₩95,127 | ₩95,460 | ₩95,127 | ₩95,298 | +0.18% | 6.7만 |
|---|
| 2026.09.09 | ₩95,541 | ₩95,541 | ₩95,020 | ₩95,314 | -0.24% | 4만 |
|---|
| 2026.09.08 | ₩96,170 | ₩96,170 | ₩95,648 | ₩95,662 | -0.53% | 4만 |
|---|
| 2026.09.04 | ₩97,346 | ₩97,346 | ₩96,578 | ₩96,691 | -0.67% | 4만 |
|---|
| 2026.09.03 | ₩97,292 | ₩97,680 | ₩97,038 | ₩97,559 | +0.27% | 3.7만 |
|---|
| 2026.09.02 | ₩96,891 | ₩97,078 | ₩96,811 | ₩96,894 | +0.00% | 4.1만 |
|---|
| 2026.09.01 | ₩96,838 | ₩97,188 | ₩96,668 | ₩96,811 | -0.03% | 2.8만 |
|---|
| 2026.08.31 | ₩97,452 | ₩97,452 | ₩97,025 | ₩97,065 | -0.40% | 3.2만 |
|---|
| 2026.08.28 | ₩97,546 | ₩98,067 | ₩97,466 | ₩97,693 | +0.15% | 4.1만 |
|---|
| 2026.08.27 | ₩97,199 | ₩97,573 | ₩96,891 | ₩97,292 | +0.10% | 4.9만 |
|---|
| 2026.08.26 | ₩97,305 | ₩97,653 | ₩97,305 | ₩97,529 | +0.23% | 2.7만 |
|---|
| 2026.08.25 | ₩97,693 | ₩97,693 | ₩97,332 | ₩97,561 | -0.14% | 3.4만 |
|---|
| 2026.08.24 | ₩97,305 | ₩97,718 | ₩97,305 | ₩97,641 | +0.34% | 3.3만 |
|---|
| 2026.08.21 | ₩96,931 | ₩97,432 | ₩96,851 | ₩97,092 | +0.17% | 3.2만 |
|---|
| 2026.08.20 | ₩97,132 | ₩97,412 | ₩96,758 | ₩96,758 | -0.39% | 2.7만 |
|---|
| 2026.08.19 | ₩97,199 | ₩98,134 | ₩97,199 | ₩97,440 | +0.25% | 2.7만 |
|---|
| 2026.08.18 | ₩96,851 | ₩97,138 | ₩96,704 | ₩96,856 | +0.01% | 3만 |
|---|
| 2026.08.17 | ₩97,132 | ₩97,132 | ₩96,494 | ₩96,611 | -0.54% | 3.8만 |
|---|
| 2026.08.14 | ₩97,613 | ₩97,613 | ₩97,305 | ₩97,372 | -0.25% | 2.8만 |
|---|
| 2026.08.13 | ₩97,733 | ₩98,041 | ₩97,359 | ₩97,733 | 0.00% | 3.2만 |
|---|
| 2026.08.12 | ₩97,720 | ₩97,733 | ₩97,386 | ₩97,506 | -0.22% | 12.2만 |
|---|
| 2026.08.11 | ₩98,321 | ₩98,321 | ₩97,726 | ₩97,730 | -0.60% | 4.2만 |
|---|
| 2026.08.10 | ₩98,094 | ₩98,415 | ₩98,018 | ₩98,415 | +0.33% | 5만 |
|---|
| 2026.08.07 | ₩97,947 | ₩98,228 | ₩97,914 | ₩98,161 | +0.22% | 2.9만 |
|---|
| 2026.08.06 | ₩97,934 | ₩98,134 | ₩97,599 | ₩97,880 | -0.05% | 5.3만 |
|---|
| 2026.08.05 | ₩98,375 | ₩98,375 | ₩97,392 | ₩97,439 | -0.95% | 5.8만 |
|---|
| 2026.08.04 | ₩96,437 | ₩97,853 | ₩96,330 | ₩97,720 | +1.33% | 5.7만 |
|---|
| 2026.08.03 | ₩96,611 | ₩96,951 | ₩96,357 | ₩96,584 | -0.03% | 5.9만 |
|---|
| 2026.07.31 | ₩95,221 | ₩96,049 | ₩94,900 | ₩95,929 | +0.74% | 12.9만 |
|---|
| 2026.07.30 | ₩95,475 | ₩95,528 | ₩94,646 | ₩95,434 | -0.04% | 5만 |
|---|
| 2026.07.29 | ₩95,688 | ₩96,357 | ₩95,167 | ₩95,194 | -0.52% | 13.5만 |
|---|
| 2026.07.28 | ₩95,007 | ₩95,969 | ₩95,007 | ₩95,662 | +0.69% | 4.7만 |
|---|
| 2026.07.27 | ₩94,218 | ₩94,699 | ₩94,218 | ₩94,365 | +0.16% | 9.2만 |
|---|
| 2026.07.24 | ₩92,812 | ₩93,684 | ₩92,812 | ₩93,684 | +0.94% | 3.2만 |
|---|
| 2026.07.23 | ₩92,428 | ₩92,655 | ₩92,267 | ₩92,601 | +0.19% | 4만 |
|---|
| 2026.07.22 | ₩93,510 | ₩93,577 | ₩93,082 | ₩93,256 | -0.27% | 3.5만 |
|---|
| 2026.07.21 | ₩93,376 | ₩93,443 | ₩93,029 | ₩93,283 | -0.10% | 3.5만 |
|---|
| 2026.07.20 | ₩93,670 | ₩93,737 | ₩93,376 | ₩93,376 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩93,764 | ₩94,352 | ₩93,490 | ₩93,617 | -0.16% | 2만 |
|---|
| 2026.07.16 | ₩93,657 | ₩94,312 | ₩93,657 | ₩94,125 | +0.50% | 9만 |
|---|
| 2026.07.15 | ₩93,136 | ₩93,704 | ₩93,136 | ₩93,470 | +0.36% | 4.1만 |
|---|
| 2026.07.14 | ₩93,296 | ₩93,443 | ₩93,069 | ₩93,082 | -0.23% | 4.6만 |
|---|
| 2026.07.13 | ₩93,978 | ₩94,272 | ₩93,878 | ₩93,951 | -0.03% | 4만 |
|---|
| 2026.07.10 | ₩93,804 | ₩93,817 | ₩93,376 | ₩93,737 | -0.07% | 3.6만 |
|---|
| 2026.07.09 | ₩93,096 | ₩93,644 | ₩93,056 | ₩93,644 | +0.59% | 4.2만 |
|---|
| 2026.07.08 | ₩93,804 | ₩93,804 | ₩93,350 | ₩93,350 | -0.48% | 2.8만 |
|---|
| 2026.07.07 | ₩94,232 | ₩94,498 | ₩94,004 | ₩94,004 | -0.24% | 2.9만 |
|---|
| 2026.07.06 | ₩93,630 | ₩93,751 | ₩93,096 | ₩93,657 | +0.03% | 4.9만 |
|---|
| 2026.07.02 | ₩92,454 | ₩93,550 | ₩92,454 | ₩93,550 | +1.19% | 3.6만 |
|---|
| 2026.07.01 | ₩91,586 | ₩92,508 | ₩91,572 | ₩92,160 | +0.63% | 3.4만 |
|---|
| 2026.06.30 | ₩90,998 | ₩91,492 | ₩90,877 | ₩91,325 | +0.36% | 5.6만 |
|---|
| 2026.06.29 | ₩91,211 | ₩91,487 | ₩90,877 | ₩91,145 | -0.07% | 2.6만 |
|---|
| 2026.06.26 | ₩89,902 | ₩90,948 | ₩89,902 | ₩90,744 | +0.94% | 2.7만 |
|---|
| 2026.06.25 | ₩90,556 | ₩90,837 | ₩89,915 | ₩89,932 | -0.69% | 5.5만 |
|---|
| 2026.06.24 | ₩90,730 | ₩91,405 | ₩90,637 | ₩90,744 | +0.01% | 3.7만 |
|---|
| 2026.06.23 | ₩90,356 | ₩90,904 | ₩90,296 | ₩90,650 | +0.33% | 3.7만 |
|---|
| 2026.06.22 | ₩90,998 | ₩91,251 | ₩90,409 | ₩90,516 | -0.53% | 7만 |
|---|
| 2026.06.18 | ₩91,759 | ₩91,759 | ₩91,118 | ₩91,198 | -0.61% | 4.1만 |
|---|
| 2026.06.17 | ₩92,828 | ₩92,915 | ₩91,519 | ₩91,773 | -1.14% | 3.4만 |
|---|
| 2026.06.16 | ₩93,096 | ₩93,390 | ₩92,922 | ₩93,042 | -0.06% | 2.8만 |
|---|
| 2026.06.15 | ₩93,149 | ₩93,316 | ₩92,922 | ₩93,082 | -0.07% | 3.1만 |
|---|
| 2026.06.12 | ₩92,668 | ₩92,748 | ₩91,993 | ₩92,628 | -0.04% | 5.3만 |
|---|
| 2026.06.11 | ₩91,893 | ₩92,615 | ₩91,492 | ₩92,227 | +0.36% | 2.3만 |
|---|
| 2026.06.10 | ₩92,294 | ₩92,501 | ₩91,733 | ₩91,733 | -0.61% | 9.7만 |
|---|
| 2026.06.09 | ₩92,454 | ₩92,788 | ₩91,520 | ₩92,441 | -0.01% | 2.8만 |
|---|
| 2026.06.08 | ₩93,056 | ₩93,163 | ₩92,247 | ₩92,267 | -0.85% | 5.9만 |
|---|
| 2026.06.05 | ₩93,630 | ₩93,777 | ₩92,762 | ₩92,895 | -0.79% | 4.2만 |
|---|
| 2026.06.04 | ₩93,537 | ₩93,837 | ₩93,430 | ₩93,604 | +0.07% | 6.6만 |
|---|
| 2026.06.03 | ₩93,791 | ₩93,857 | ₩93,229 | ₩93,269 | -0.56% | 13.8만 |
|---|
| 2026.06.02 | ₩93,710 | ₩94,085 | ₩93,410 | ₩94,071 | +0.39% | 4.2만 |
|---|
| 2026.06.01 | ₩94,045 | ₩94,085 | ₩93,797 | ₩93,964 | -0.09% | 3.9만 |
|---|
| 2026.05.29 | ₩94,192 | ₩94,218 | ₩93,964 | ₩94,125 | -0.07% | 8.3만 |
|---|
| 2026.05.28 | ₩93,844 | ₩94,218 | ₩93,637 | ₩94,098 | +0.27% | 3.9만 |
|---|
| 2026.05.27 | ₩93,751 | ₩94,245 | ₩93,712 | ₩93,737 | -0.01% | 5.3만 |
|---|
| 2026.05.26 | ₩94,125 | ₩94,151 | ₩93,690 | ₩93,751 | -0.40% | 7.5만 |
|---|
| 2026.05.22 | ₩93,644 | ₩94,111 | ₩93,644 | ₩93,898 | +0.27% | 5.4만 |
|---|
| 2026.05.21 | ₩92,815 | ₩93,443 | ₩92,506 | ₩93,343 | +0.57% | 2.9만 |
|---|
| 2026.05.20 | ₩92,695 | ₩93,149 | ₩92,534 | ₩93,042 | +0.37% | 3.3만 |
|---|
| 2026.05.19 | ₩93,122 | ₩93,350 | ₩92,848 | ₩92,869 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩92,481 | ₩93,336 | ₩92,460 | ₩93,336 | +0.92% | 5.9만 |
|---|
| 2026.05.15 | ₩92,895 | ₩92,895 | ₩92,428 | ₩92,575 | -0.35% | 6.9만 |
|---|
| 2026.05.14 | ₩92,708 | ₩93,096 | ₩92,681 | ₩92,962 | +0.27% | 7만 |
|---|
| 2026.05.13 | ₩91,839 | ₩92,428 | ₩91,679 | ₩92,374 | +0.58% | 3.1만 |
|---|
| 2026.05.12 | ₩92,067 | ₩92,254 | ₩91,632 | ₩92,223 | +0.17% | 12.1만 |
|---|
| 2026.05.11 | ₩91,973 | ₩92,179 | ₩91,679 | ₩91,866 | -0.12% | 6.1만 |
|---|
| 2026.05.08 | ₩92,561 | ₩92,561 | ₩92,147 | ₩92,236 | -0.35% | 3.7만 |
|---|
| 2026.05.07 | ₩92,708 | ₩92,768 | ₩92,264 | ₩92,441 | -0.29% | 6만 |
|---|
| 2026.05.06 | ₩92,481 | ₩92,815 | ₩92,481 | ₩92,641 | +0.17% | 6.3만 |
|---|
| 2026.05.05 | ₩92,334 | ₩92,655 | ₩92,133 | ₩92,414 | +0.09% | 2.8만 |
|---|
| 2026.05.04 | ₩92,227 | ₩92,581 | ₩91,846 | ₩92,080 | -0.16% | 7.1만 |
|---|
| 2026.05.01 | ₩92,842 | ₩93,109 | ₩92,428 | ₩92,428 | -0.45% | 12.8만 |
|---|
| 2026.04.30 | ₩91,572 | ₩92,534 | ₩91,425 | ₩92,361 | +0.86% | 5.3만 |
|---|
| 2026.04.29 | ₩90,998 | ₩91,158 | ₩90,864 | ₩91,158 | +0.18% | 4.3만 |
|---|
| 2026.04.28 | ₩91,118 | ₩91,189 | ₩90,730 | ₩91,011 | -0.12% | 8.9만 |
|---|
| 2026.04.27 | ₩90,944 | ₩91,265 | ₩90,744 | ₩90,744 | -0.22% | 25.6만 |
|---|
| 2026.04.24 | ₩91,692 | ₩91,692 | ₩90,837 | ₩91,171 | -0.57% | 4.1만 |
|---|
| 2026.04.23 | ₩91,318 | ₩91,823 | ₩91,058 | ₩91,626 | +0.34% | 5.1만 |
|---|
| 2026.04.22 | ₩91,225 | ₩91,412 | ₩90,971 | ₩91,318 | +0.10% | 3.4만 |
|---|
| 2026.04.21 | ₩91,692 | ₩91,692 | ₩90,690 | ₩90,864 | -0.90% | 5.2만 |
|---|
| 2026.04.20 | ₩91,679 | ₩91,842 | ₩91,337 | ₩91,559 | -0.13% | 4.2만 |
|---|
| 2026.04.17 | ₩91,211 | ₩91,946 | ₩91,131 | ₩91,719 | +0.56% | 6만 |
|---|
| 2026.04.16 | ₩90,556 | ₩90,877 | ₩90,496 | ₩90,877 | +0.35% | 5.5만 |
|---|
| 2026.04.15 | ₩90,102 | ₩90,516 | ₩89,888 | ₩90,463 | +0.40% | 4.6만 |
|---|
| 2026.04.14 | ₩89,568 | ₩90,022 | ₩89,568 | ₩90,009 | +0.49% | 6.1만 |
|---|
| 2026.04.13 | ₩88,739 | ₩89,661 | ₩88,579 | ₩89,661 | +1.04% | 5.1만 |
|---|
| 2026.04.10 | ₩89,514 | ₩89,514 | ₩88,752 | ₩88,806 | -0.79% | 3.8만 |
|---|
| 2026.04.09 | ₩88,926 | ₩89,541 | ₩88,846 | ₩89,394 | +0.53% | 3.2만 |
|---|
| 2026.04.08 | ₩88,966 | ₩89,021 | ₩88,565 | ₩89,021 | +0.06% | 4만 |
|---|
| 2026.04.07 | ₩87,563 | ₩87,590 | ₩86,988 | ₩87,590 | +0.03% | 4만 |
|---|
| 2026.04.06 | ₩86,988 | ₩87,603 | ₩86,975 | ₩87,603 | +0.71% | 9.1만 |
|---|
| 2026.04.02 | ₩86,280 | ₩87,282 | ₩86,095 | ₩87,095 | +0.94% | 8.4만 |
|---|
| 2026.04.01 | ₩86,761 | ₩87,090 | ₩86,621 | ₩86,734 | -0.03% | 9.3만 |
|---|
| 2026.03.31 | ₩85,705 | ₩86,547 | ₩85,338 | ₩86,320 | +0.72% | 14.7만 |
|---|
| 2026.03.30 | ₩85,478 | ₩85,545 | ₩84,690 | ₩84,930 | -0.64% | 19.3만 |
|---|
| 2026.03.27 | ₩85,946 | ₩85,946 | ₩84,676 | ₩84,837 | -1.29% | 11.4만 |
|---|
| 2026.03.26 | ₩86,347 | ₩86,908 | ₩86,039 | ₩86,066 | -0.33% | 8.3만 |
|---|
| 2026.03.25 | ₩86,881 | ₩87,095 | ₩86,332 | ₩86,641 | -0.28% | 7.3만 |
|---|
| 2026.03.24 | ₩86,173 | ₩86,788 | ₩86,013 | ₩86,253 | +0.09% | 10.4만 |
|---|
| 2026.03.23 | ₩86,921 | ₩87,289 | ₩86,467 | ₩86,467 | -0.52% | 62.1만 |
|---|
| 2026.03.20 | ₩86,641 | ₩86,748 | ₩85,732 | ₩86,013 | -0.72% | 7.3만 |
|---|
| 2026.03.19 | ₩86,935 | ₩87,451 | ₩86,788 | ₩87,095 | +0.18% | 6.3만 |
|---|
| 2026.03.18 | ₩88,458 | ₩88,498 | ₩87,242 | ₩87,242 | -1.37% | 3.2만 |
|---|
| 2026.03.17 | ₩89,167 | ₩89,354 | ₩88,792 | ₩88,792 | -0.42% | 3.4만 |
|---|
| 2026.03.16 | ₩88,659 | ₩89,008 | ₩88,572 | ₩88,766 | +0.12% | 16.3만 |
|---|
| 2026.03.13 | ₩88,792 | ₩89,180 | ₩88,064 | ₩88,124 | -0.75% | 5.6만 |
|---|
| 2026.03.12 | ₩88,873 | ₩89,029 | ₩88,405 | ₩88,432 | -0.50% | 18.2만 |
|---|
| 2026.03.11 | ₩89,621 | ₩89,621 | ₩89,098 | ₩89,394 | -0.25% | 4.5만 |
|---|
| 2026.03.10 | ₩89,995 | ₩90,277 | ₩89,469 | ₩89,661 | -0.37% | 3.8만 |
|---|
| 2026.03.09 | ₩89,394 | ₩90,356 | ₩88,859 | ₩90,129 | +0.82% | 4.3만 |
|---|
| 2026.03.06 | ₩89,835 | ₩90,162 | ₩89,417 | ₩90,049 | +0.24% | 5.4만 |
|---|
| 2026.03.05 | ₩90,730 | ₩90,851 | ₩90,042 | ₩90,436 | -0.32% | 6.1만 |
|---|
| 2026.03.04 | ₩90,677 | ₩91,145 | ₩90,276 | ₩90,851 | +0.19% | 11.2만 |
|---|
| 2026.03.03 | ₩90,035 | ₩90,851 | ₩89,527 | ₩90,757 | +0.80% | 3.7만 |
|---|
| 2026.03.02 | ₩90,810 | ₩91,481 | ₩90,597 | ₩91,104 | +0.32% | 4.5만 |
|---|
| 2026.02.27 | ₩90,476 | ₩91,465 | ₩90,476 | ₩91,465 | +1.09% | 3.3만 |
|---|
| 2026.02.26 | ₩91,038 | ₩91,145 | ₩90,463 | ₩91,051 | +0.01% | 2.5만 |
|---|
| 2026.02.25 | ₩90,877 | ₩90,951 | ₩90,637 | ₩90,864 | -0.01% | 3.5만 |
|---|
| 2026.02.24 | ₩90,329 | ₩90,824 | ₩90,276 | ₩90,704 | +0.41% | 10.1만 |
|---|
| 2026.02.23 | ₩90,998 | ₩91,301 | ₩90,356 | ₩90,423 | -0.63% | 5.8만 |
|---|
| 2026.02.20 | ₩90,516 | ₩91,198 | ₩90,516 | ₩91,078 | +0.62% | 3.3만 |
|---|
| 2026.02.19 | ₩90,556 | ₩90,877 | ₩90,416 | ₩90,597 | +0.04% | 3.3만 |
|---|
| 2026.02.18 | ₩90,610 | ₩90,865 | ₩90,376 | ₩90,784 | +0.19% | 4.8만 |
|---|
| 2026.02.17 | ₩90,329 | ₩90,623 | ₩89,942 | ₩90,490 | +0.18% | 14.4만 |
|---|
| 2026.02.13 | ₩90,316 | ₩90,852 | ₩90,196 | ₩90,329 | +0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩91,492 | ₩91,537 | ₩90,249 | ₩90,249 | -1.36% | 4.9만 |
|---|
| 2026.02.11 | ₩91,626 | ₩91,626 | ₩91,106 | ₩91,358 | -0.29% | 4.8만 |
|---|
| 2026.02.10 | ₩91,572 | ₩91,826 | ₩91,318 | ₩91,318 | -0.28% | 4.5만 |
|---|
| 2026.02.09 | ₩91,465 | ₩91,679 | ₩91,078 | ₩91,452 | -0.01% | 19.4만 |
|---|
| 2026.02.06 | ₩90,998 | ₩91,692 | ₩90,984 | ₩91,519 | +0.57% | 4.6만 |
|---|
| 2026.02.05 | ₩90,984 | ₩91,251 | ₩90,623 | ₩90,757 | -0.25% | 4.6만 |
|---|
| 2026.02.04 | ₩91,559 | ₩91,759 | ₩91,225 | ₩91,559 | 0.00% | 4.8만 |
|---|
| 2026.02.03 | ₩91,559 | ₩91,826 | ₩90,725 | ₩91,238 | -0.35% | 6.4만 |
|---|
| 2026.02.02 | ₩90,864 | ₩91,799 | ₩90,864 | ₩91,746 | +0.97% | 9.1만 |
|---|
| 2026.01.30 | ₩90,690 | ₩91,038 | ₩90,303 | ₩90,931 | +0.27% | 6.2만 |
|---|
| 2026.01.29 | ₩91,078 | ₩91,145 | ₩90,209 | ₩90,944 | -0.15% | 5.8만 |
|---|
| 2026.01.28 | ₩91,051 | ₩91,143 | ₩90,777 | ₩90,931 | -0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩90,984 | ₩91,278 | ₩90,923 | ₩91,185 | +0.22% | 7.7만 |
|---|
| 2026.01.26 | ₩90,476 | ₩91,131 | ₩90,476 | ₩91,051 | +0.64% | 8.4만 |
|---|
| 2026.01.23 | ₩90,075 | ₩90,396 | ₩90,027 | ₩90,209 | +0.15% | 4.4만 |
|---|
| 2026.01.22 | ₩90,222 | ₩90,472 | ₩90,047 | ₩90,156 | -0.07% | 4.1만 |
|---|
| 2026.01.21 | ₩89,354 | ₩90,156 | ₩89,127 | ₩89,808 | +0.51% | 6.9만 |
|---|
| 2026.01.20 | ₩89,621 | ₩89,821 | ₩88,980 | ₩89,100 | -0.58% | 5.6만 |
|---|
| 2026.01.16 | ₩90,570 | ₩90,704 | ₩90,316 | ₩90,583 | +0.01% | 7.1만 |
|---|
| 2026.01.15 | ₩90,837 | ₩90,837 | ₩90,436 | ₩90,450 | -0.43% | 5만 |
|---|
| 2026.01.14 | ₩90,329 | ₩90,583 | ₩90,075 | ₩90,530 | +0.22% | 5.5만 |
|---|
| 2026.01.13 | ₩90,917 | ₩90,917 | ₩90,249 | ₩90,583 | -0.37% | 6.7만 |
|---|
| 2026.01.12 | ₩90,503 | ₩90,891 | ₩90,503 | ₩90,824 | +0.35% | 8.1만 |
|---|
| 2026.01.09 | ₩90,262 | ₩90,826 | ₩90,262 | ₩90,583 | +0.36% | 4.7만 |
|---|
| 2026.01.08 | ₩89,674 | ₩90,249 | ₩89,674 | ₩90,129 | +0.51% | 6.6만 |
|---|
| 2026.01.07 | ₩89,968 | ₩90,262 | ₩89,648 | ₩89,648 | -0.36% | 6.5만 |
|---|
| 2026.01.06 | ₩89,260 | ₩90,062 | ₩89,260 | ₩90,062 | +0.90% | 6.9만 |
|---|
| 2026.01.05 | ₩89,247 | ₩89,527 | ₩89,180 | ₩89,314 | +0.07% | 20.1만 |
|---|
| 2026.01.02 | ₩89,474 | ₩89,534 | ₩88,739 | ₩89,180 | -0.33% | 7.9만 |
|---|
| 2025.12.31 | ₩89,862 | ₩89,862 | ₩89,207 | ₩89,207 | -0.73% | 5.1만 |
|---|
| 2025.12.30 | ₩89,902 | ₩90,102 | ₩89,795 | ₩89,862 | -0.04% | 4.6만 |
|---|
| 2025.12.29 | ₩89,862 | ₩90,075 | ₩89,755 | ₩89,888 | +0.03% | 10.5만 |
|---|
| 2025.12.26 | ₩90,049 | ₩90,129 | ₩89,848 | ₩90,102 | +0.06% | 7.5만 |
|---|
| 2025.12.24 | ₩89,674 | ₩90,129 | ₩89,674 | ₩90,022 | +0.39% | 1.8만 |
|---|
| 2025.12.23 | ₩89,327 | ₩89,768 | ₩89,327 | ₩89,688 | +0.40% | 9.6만 |
|---|
| 2025.12.22 | ₩89,220 | ₩89,514 | ₩89,153 | ₩89,434 | +0.24% | 8.8만 |
|---|
| 2025.12.19 | ₩88,792 | ₩89,193 | ₩88,792 | ₩88,913 | +0.14% | 12.3만 |
|---|
| 2025.12.18 | ₩89,100 | ₩89,447 | ₩88,792 | ₩88,953 | -0.16% | 10.7만 |
|---|
| 2025.12.17 | ₩89,207 | ₩89,274 | ₩88,645 | ₩88,645 | -0.63% | 5.5만 |
|---|
| 2025.12.16 | ₩89,314 | ₩89,327 | ₩88,699 | ₩89,006 | -0.34% | 6.4만 |
|---|
| 2025.12.15 | ₩89,835 | ₩89,835 | ₩89,247 | ₩89,608 | -0.25% | 7.8만 |
|---|
| 2025.12.12 | ₩90,035 | ₩90,035 | ₩89,354 | ₩89,514 | -0.58% | 9.6만 |
|---|
| 2025.12.11 | ₩89,768 | ₩90,241 | ₩89,654 | ₩90,142 | +0.42% | 10.8만 |
|---|
| 2025.12.10 | ₩89,100 | ₩89,894 | ₩89,033 | ₩89,661 | +0.63% | 3.6만 |
|---|
| 2025.12.09 | ₩89,501 | ₩89,732 | ₩89,180 | ₩89,247 | -0.28% | 20.8만 |
|---|
| 2025.12.08 | ₩90,035 | ₩90,035 | ₩89,394 | ₩89,514 | -0.58% | 48.5만 |
|---|
| 2025.12.05 | ₩90,035 | ₩90,222 | ₩89,855 | ₩89,995 | -0.04% | 5.7만 |
|---|
| 2025.12.04 | ₩90,236 | ₩90,236 | ₩89,641 | ₩89,942 | -0.33% | 7.8만 |
|---|
| 2025.12.03 | ₩89,768 | ₩90,289 | ₩89,768 | ₩90,156 | +0.43% | 7.6만 |
|---|
| 2025.12.02 | ₩90,075 | ₩90,102 | ₩89,741 | ₩89,982 | -0.10% | 8.4만 |
|---|
| 2025.12.01 | ₩90,276 | ₩90,396 | ₩89,848 | ₩89,982 | -0.33% | 8.8만 |
|---|
| 2025.11.28 | ₩90,276 | ₩90,780 | ₩90,276 | ₩90,717 | +0.49% | 2.5만 |
|---|
| 2025.11.26 | ₩89,928 | ₩90,490 | ₩89,908 | ₩90,169 | +0.27% | 23.8만 |
|---|
| 2025.11.25 | ₩88,926 | ₩89,902 | ₩88,831 | ₩89,837 | +1.02% | 10.3만 |
|---|
| 2025.11.24 | ₩88,178 | ₩88,792 | ₩88,178 | ₩88,672 | +0.56% | 8.5만 |
|---|
| 2025.11.21 | ₩87,068 | ₩88,311 | ₩87,068 | ₩87,710 | +0.74% | 13.7만 |
|---|
| 2025.11.20 | ₩88,178 | ₩88,649 | ₩86,748 | ₩86,895 | -1.45% | 10.2만 |
|---|
| 2025.11.19 | ₩87,256 | ₩87,844 | ₩87,068 | ₩87,443 | +0.21% | 10.2만 |
|---|
| 2025.11.18 | ₩87,443 | ₩87,763 | ₩86,814 | ₩87,376 | -0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩88,231 | ₩88,512 | ₩87,483 | ₩87,803 | -0.48% | 5.4만 |
|---|
| 2025.11.14 | ₩87,777 | ₩88,685 | ₩87,777 | ₩88,338 | +0.64% | 7.9만 |
|---|
| 2025.11.13 | ₩89,033 | ₩89,216 | ₩88,271 | ₩88,445 | -0.66% | 8.3만 |
|---|
| 2025.11.12 | ₩89,220 | ₩89,274 | ₩89,006 | ₩89,086 | -0.15% | 7.4만 |
|---|
| 2025.11.11 | ₩88,405 | ₩89,167 | ₩88,405 | ₩89,127 | +0.82% | 9.3만 |
|---|
| 2025.11.10 | ₩87,897 | ₩88,485 | ₩87,750 | ₩88,458 | +0.64% | 8.1만 |
|---|
| 2025.11.07 | ₩87,349 | ₩87,616 | ₩86,828 | ₩87,616 | +0.31% | 12.5만 |
|---|
| 2025.11.06 | ₩87,683 | ₩87,710 | ₩87,215 | ₩87,416 | -0.30% | 10.6만 |
|---|
| 2025.11.05 | ₩87,443 | ₩88,060 | ₩87,443 | ₩87,750 | +0.35% | 6.8만 |
|---|
| 2025.11.04 | ₩87,109 | ₩87,630 | ₩87,109 | ₩87,563 | +0.52% | 9.1만 |
|---|
| 2025.11.03 | ₩88,071 | ₩88,118 | ₩87,249 | ₩87,563 | -0.58% | 10만 |
|---|
| 2025.10.31 | ₩88,311 | ₩88,311 | ₩87,636 | ₩87,977 | -0.38% | 8.6만 |
|---|
| 2025.10.30 | ₩88,124 | ₩88,458 | ₩87,897 | ₩87,991 | -0.15% | 11.1만 |
|---|
| 2025.10.29 | ₩88,752 | ₩88,752 | ₩87,910 | ₩88,271 | -0.54% | 11.2만 |
|---|
| 2025.10.28 | ₩89,113 | ₩89,133 | ₩88,732 | ₩88,739 | -0.42% | 9.3만 |
|---|
| 2025.10.27 | ₩88,712 | ₩88,973 | ₩88,512 | ₩88,913 | +0.23% | 9.3만 |
|---|
| 2025.10.24 | ₩88,244 | ₩88,458 | ₩88,111 | ₩88,164 | -0.09% | 10만 |
|---|
| 2025.10.23 | ₩87,683 | ₩88,017 | ₩87,616 | ₩87,857 | +0.20% | 8.5만 |
|---|
| 2025.10.22 | ₩88,111 | ₩88,164 | ₩87,509 | ₩87,750 | -0.41% | 5.7만 |
|---|
| 2025.10.21 | ₩87,991 | ₩88,195 | ₩87,950 | ₩87,977 | -0.02% | 9.1만 |
|---|
| 2025.10.20 | ₩87,456 | ₩88,084 | ₩87,456 | ₩88,031 | +0.66% | 6.6만 |
|---|
| 2025.10.17 | ₩86,587 | ₩87,296 | ₩86,547 | ₩87,215 | +0.73% | 9.1만 |
|---|
| 2025.10.16 | ₩87,349 | ₩87,429 | ₩86,267 | ₩86,494 | -0.98% | 7.8만 |
|---|
| 2025.10.15 | ₩87,590 | ₩87,971 | ₩86,841 | ₩87,362 | -0.26% | 6.3만 |
|---|
| 2025.10.14 | ₩86,427 | ₩87,550 | ₩86,388 | ₩87,233 | +0.93% | 9.8만 |
|---|
| 2025.10.13 | ₩86,868 | ₩87,235 | ₩86,654 | ₩87,015 | +0.17% | 9.4만 |
|---|
| 2025.10.10 | ₩87,991 | ₩88,231 | ₩86,218 | ₩86,267 | -1.96% | 8.6만 |
|---|