시장 데이터를 불러오는 중
전체 종목
Fidelity Momentum Factor ETF 과거 주가
Fidelity Momentum Factor ETF · FDMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Momentum Factor ETF · FDMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,901 | ₩129,410 | ₩128,445 | ₩129,249 | +0.27% | 4.4만 |
| 2026.10.08 | ₩128,860 | ₩129,236 | ₩127,761 | ₩128,311 | -0.43% | 5만 |
| 2026.10.07 | ₩128,713 | ₩129,732 | ₩128,673 | ₩129,571 | +0.67% | 8.4만 |
| 2026.10.06 | ₩130,429 | ₩130,429 | ₩129,786 | ₩129,960 | -0.36% | 7.6만 |
| 2026.10.05 | ₩129,585 | ₩130,175 | ₩129,048 | ₩129,947 | +0.28% | 2.3만 |
| 2026.10.02 | ₩129,249 | ₩129,559 | ₩128,753 | ₩129,343 | +0.07% | 2.1만 |
| 2026.10.01 | ₩127,694 | ₩128,485 | ₩127,021 | ₩128,391 | +0.55% | 6.8만 |
| 2026.09.30 | ₩128,338 | ₩128,686 | ₩127,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,386 |
| -0.74% |
| 10.7만 |
| 2026.09.29 | ₩128,726 | ₩128,726 | ₩127,694 | ₩127,962 | -0.59% | 7.6만 |
|---|
| 2026.09.28 | ₩128,793 | ₩128,793 | ₩127,343 | ₩128,069 | -0.56% | 5.3만 |
|---|
| 2026.09.25 | ₩128,807 | ₩129,196 | ₩128,002 | ₩128,941 | +0.10% | 6만 |
|---|
| 2026.09.24 | ₩127,265 | ₩128,540 | ₩127,265 | ₩128,177 | +0.72% | 24.1만 |
|---|
| 2026.09.23 | ₩129,249 | ₩129,370 | ₩127,774 | ₩128,123 | -0.87% | 3.5만 |
|---|
| 2026.09.22 | ₩128,552 | ₩129,813 | ₩128,552 | ₩129,544 | +0.77% | 27.1만 |
|---|
| 2026.09.21 | ₩127,989 | ₩129,169 | ₩127,989 | ₩128,847 | +0.67% | 4.5만 |
|---|
| 2026.09.18 | ₩126,299 | ₩126,688 | ₩125,709 | ₩126,688 | +0.31% | 5.2만 |
|---|
| 2026.09.17 | ₩126,085 | ₩126,125 | ₩125,579 | ₩126,125 | +0.03% | 4.1만 |
|---|
| 2026.09.16 | ₩124,784 | ₩125,307 | ₩123,148 | ₩123,980 | -0.64% | 6.2만 |
|---|
| 2026.09.15 | ₩124,851 | ₩124,851 | ₩123,592 | ₩123,899 | -0.76% | 4.9만 |
|---|
| 2026.09.14 | ₩124,798 | ₩125,026 | ₩124,167 | ₩124,610 | -0.15% | 3.6만 |
|---|
| 2026.09.11 | ₩126,943 | ₩127,520 | ₩126,916 | ₩126,956 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩126,179 | ₩126,317 | ₩125,562 | ₩125,897 | -0.22% | 6.6만 |
|---|
| 2026.09.09 | ₩127,613 | ₩127,831 | ₩127,144 | ₩127,175 | -0.34% | 2.8만 |
|---|
| 2026.09.08 | ₩127,949 | ₩128,592 | ₩127,499 | ₩127,908 | -0.03% | 4만 |
|---|
| 2026.09.04 | ₩126,916 | ₩127,640 | ₩126,916 | ₩127,640 | +0.57% | 5.8만 |
|---|
| 2026.09.03 | ₩126,004 | ₩126,849 | ₩125,455 | ₩126,655 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩124,999 | ₩125,750 | ₩124,570 | ₩125,750 | +0.60% | 2.4만 |
|---|
| 2026.09.01 | ₩124,690 | ₩125,307 | ₩124,127 | ₩124,570 | -0.10% | 7.1만 |
|---|
| 2026.08.31 | ₩125,535 | ₩125,709 | ₩124,804 | ₩125,548 | +0.01% | 7.8만 |
|---|
| 2026.08.28 | ₩126,836 | ₩127,171 | ₩125,723 | ₩125,817 | -0.80% | 4만 |
|---|
| 2026.08.27 | ₩127,439 | ₩127,466 | ₩126,413 | ₩127,023 | -0.33% | 4.6만 |
|---|
| 2026.08.26 | ₩126,326 | ₩126,903 | ₩126,286 | ₩126,742 | +0.33% | 3.5만 |
|---|
| 2026.08.25 | ₩126,568 | ₩126,856 | ₩126,045 | ₩126,742 | +0.14% | 5만 |
|---|
| 2026.08.24 | ₩126,045 | ₩126,045 | ₩124,894 | ₩125,696 | -0.28% | 8.1만 |
|---|
| 2026.08.21 | ₩127,707 | ₩127,707 | ₩126,574 | ₩126,943 | -0.60% | 4.3만 |
|---|
| 2026.08.20 | ₩127,144 | ₩127,748 | ₩126,474 | ₩126,742 | -0.32% | 16만 |
|---|
| 2026.08.19 | ₩129,397 | ₩129,397 | ₩127,486 | ₩127,694 | -1.32% | 3.1만 |
|---|
| 2026.08.18 | ₩129,397 | ₩129,678 | ₩128,217 | ₩128,579 | -0.63% | 4.4만 |
|---|
| 2026.08.17 | ₩130,657 | ₩131,596 | ₩130,657 | ₩130,993 | +0.26% | 11만 |
|---|
| 2026.08.14 | ₩129,799 | ₩130,656 | ₩129,504 | ₩129,920 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩129,088 | ₩130,416 | ₩129,088 | ₩129,772 | +0.53% | 4.8만 |
|---|
| 2026.08.12 | ₩128,968 | ₩129,450 | ₩128,606 | ₩128,954 | -0.01% | 9.2만 |
|---|
| 2026.08.11 | ₩128,056 | ₩128,270 | ₩127,104 | ₩127,399 | -0.51% | 9.5만 |
|---|
| 2026.08.10 | ₩128,418 | ₩128,592 | ₩127,553 | ₩127,680 | -0.57% | 10.2만 |
|---|
| 2026.08.07 | ₩128,472 | ₩128,686 | ₩127,272 | ₩128,405 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩127,466 | ₩128,941 | ₩127,399 | ₩127,399 | -0.05% | 7.5만 |
|---|
| 2026.08.05 | ₩128,914 | ₩130,121 | ₩128,203 | ₩128,257 | -0.51% | 6.4만 |
|---|
| 2026.08.04 | ₩126,889 | ₩128,812 | ₩126,541 | ₩128,391 | +1.18% | 4.5만 |
|---|
| 2026.08.03 | ₩123,202 | ₩125,307 | ₩122,578 | ₩125,146 | +1.58% | 7.3만 |
|---|
| 2026.07.31 | ₩124,690 | ₩125,011 | ₩122,263 | ₩123,551 | -0.91% | 7.5만 |
|---|
| 2026.07.30 | ₩121,874 | ₩123,430 | ₩121,553 | ₩122,826 | +0.78% | 16.8만 |
|---|
| 2026.07.29 | ₩122,719 | ₩122,773 | ₩119,581 | ₩119,581 | -2.56% | 20.9만 |
|---|
| 2026.07.28 | ₩122,786 | ₩123,001 | ₩120,882 | ₩122,639 | -0.12% | 6.6만 |
|---|
| 2026.07.27 | ₩126,045 | ₩126,045 | ₩122,920 | ₩124,221 | -1.45% | 7.6만 |
|---|
| 2026.07.24 | ₩126,259 | ₩126,594 | ₩124,549 | ₩125,186 | -0.85% | 5.2만 |
|---|
| 2026.07.23 | ₩125,750 | ₩127,010 | ₩125,750 | ₩126,407 | +0.52% | 6만 |
|---|
| 2026.07.22 | ₩126,769 | ₩128,136 | ₩126,688 | ₩127,399 | +0.50% | 4만 |
|---|
| 2026.07.21 | ₩126,259 | ₩127,667 | ₩126,112 | ₩127,399 | +0.90% | 7.6만 |
|---|
| 2026.07.20 | ₩126,071 | ₩126,635 | ₩124,221 | ₩124,221 | -1.47% | 7.8만 |
|---|
| 2026.07.17 | ₩123,604 | ₩126,018 | ₩123,363 | ₩124,650 | +0.85% | 3.9만 |
|---|
| 2026.07.16 | ₩127,091 | ₩127,372 | ₩125,026 | ₩125,562 | -1.20% | 7.9만 |
|---|
| 2026.07.15 | ₩129,303 | ₩129,303 | ₩126,641 | ₩128,284 | -0.79% | 6만 |
|---|
| 2026.07.14 | ₩128,780 | ₩129,088 | ₩128,096 | ₩128,606 | -0.14% | 7.4만 |
|---|
| 2026.07.13 | ₩128,324 | ₩128,324 | ₩126,822 | ₩126,983 | -1.04% | 30.3만 |
|---|
| 2026.07.10 | ₩128,592 | ₩129,531 | ₩128,043 | ₩129,330 | +0.57% | 4.8만 |
|---|
| 2026.07.09 | ₩128,995 | ₩129,665 | ₩128,244 | ₩128,820 | -0.14% | 4.8만 |
|---|
| 2026.07.08 | ₩126,192 | ₩127,305 | ₩125,602 | ₩127,064 | +0.69% | 14.7만 |
|---|
| 2026.07.07 | ₩127,225 | ₩127,225 | ₩125,445 | ₩126,903 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩128,525 | ₩129,145 | ₩128,284 | ₩128,284 | -0.19% | 3.5만 |
|---|
| 2026.07.02 | ₩129,947 | ₩130,242 | ₩125,911 | ₩127,050 | -2.23% | 4.6만 |
|---|
| 2026.07.01 | ₩130,483 | ₩130,534 | ₩129,370 | ₩129,410 | -0.82% | 10.2만 |
|---|
| 2026.06.30 | ₩130,899 | ₩132,575 | ₩130,853 | ₩132,173 | +0.97% | 3.2만 |
|---|
| 2026.06.29 | ₩128,552 | ₩130,738 | ₩127,144 | ₩130,738 | +1.70% | 3.4만 |
|---|
| 2026.06.26 | ₩128,257 | ₩128,840 | ₩127,439 | ₩127,640 | -0.48% | 3.5만 |
|---|
| 2026.06.25 | ₩130,684 | ₩130,698 | ₩128,230 | ₩129,799 | -0.68% | 6만 |
|---|
| 2026.06.24 | ₩128,686 | ₩129,182 | ₩126,977 | ₩127,857 | -0.64% | 9.2만 |
|---|
| 2026.06.23 | ₩128,203 | ₩129,538 | ₩127,694 | ₩128,458 | +0.20% | 3.1만 |
|---|
| 2026.06.22 | ₩131,971 | ₩132,561 | ₩131,415 | ₩132,159 | +0.14% | 4.3만 |
|---|
| 2026.06.18 | ₩131,475 | ₩131,529 | ₩130,711 | ₩131,167 | -0.23% | 2.7만 |
|---|
| 2026.06.17 | ₩130,550 | ₩131,018 | ₩128,968 | ₩129,154 | -1.07% | 6.3만 |
|---|
| 2026.06.16 | ₩131,180 | ₩131,381 | ₩129,625 | ₩129,705 | -1.12% | 10.7만 |
|---|
| 2026.06.15 | ₩130,617 | ₩131,054 | ₩130,228 | ₩130,805 | +0.14% | 3.5만 |
|---|
| 2026.06.12 | ₩127,318 | ₩128,244 | ₩126,433 | ₩127,801 | +0.38% | 4.7만 |
|---|
| 2026.06.11 | ₩123,577 | ₩127,044 | ₩123,363 | ₩126,568 | +2.42% | 7만 |
|---|
| 2026.06.10 | ₩124,221 | ₩125,388 | ₩122,491 | ₩122,491 | -1.39% | 3.5만 |
|---|
| 2026.06.09 | ₩126,916 | ₩127,050 | ₩121,325 | ₩124,728 | -1.72% | 4.6만 |
|---|
| 2026.06.08 | ₩126,366 | ₩126,614 | ₩125,334 | ₩125,696 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩128,002 | ₩128,002 | ₩123,939 | ₩124,261 | -2.92% | 6만 |
|---|
| 2026.06.04 | ₩128,056 | ₩130,184 | ₩127,902 | ₩129,544 | +1.16% | 3.9만 |
|---|
| 2026.06.03 | ₩129,960 | ₩130,346 | ₩129,410 | ₩129,544 | -0.32% | 13.7만 |
|---|
| 2026.06.02 | ₩128,954 | ₩130,173 | ₩128,948 | ₩129,960 | +0.78% | 4.2만 |
|---|
| 2026.06.01 | ₩127,573 | ₩128,619 | ₩127,352 | ₩128,096 | +0.41% | 4.1만 |
|---|
| 2026.05.29 | ₩128,565 | ₩128,679 | ₩127,533 | ₩128,123 | -0.34% | 4.1만 |
|---|
| 2026.05.28 | ₩128,324 | ₩128,981 | ₩127,560 | ₩128,512 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩128,968 | ₩128,968 | ₩127,372 | ₩128,485 | -0.37% | 4.7만 |
|---|
| 2026.05.26 | ₩127,305 | ₩128,525 | ₩127,305 | ₩128,217 | +0.72% | 3.2만 |
|---|
| 2026.05.22 | ₩126,383 | ₩126,648 | ₩125,937 | ₩125,951 | -0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩124,409 | ₩126,159 | ₩124,409 | ₩125,803 | +1.12% | 3.8만 |
|---|
| 2026.05.20 | ₩123,805 | ₩125,133 | ₩123,711 | ₩124,731 | +0.75% | 3만 |
|---|
| 2026.05.19 | ₩122,411 | ₩123,697 | ₩121,231 | ₩122,934 | +0.43% | 4.6만 |
|---|
| 2026.05.18 | ₩125,790 | ₩125,790 | ₩122,480 | ₩123,560 | -1.77% | 4.3만 |
|---|
| 2026.05.15 | ₩125,803 | ₩126,004 | ₩124,985 | ₩125,267 | -0.43% | 6.6만 |
|---|
| 2026.05.14 | ₩126,836 | ₩127,892 | ₩126,782 | ₩127,667 | +0.66% | 3.9만 |
|---|
| 2026.05.13 | ₩126,085 | ₩127,158 | ₩125,126 | ₩126,568 | +0.38% | 6.5만 |
|---|
| 2026.05.12 | ₩125,227 | ₩125,609 | ₩123,604 | ₩125,539 | +0.25% | 3.9만 |
|---|
| 2026.05.11 | ₩125,012 | ₩126,474 | ₩125,012 | ₩125,870 | +0.69% | 7.1만 |
|---|
| 2026.05.08 | ₩124,623 | ₩125,119 | ₩124,623 | ₩125,012 | +0.31% | 4.5만 |
|---|
| 2026.05.07 | ₩125,347 | ₩125,347 | ₩123,108 | ₩123,564 | -1.42% | 4.7만 |
|---|
| 2026.05.06 | ₩123,966 | ₩125,294 | ₩123,687 | ₩124,985 | +0.82% | 5.2만 |
|---|
| 2026.05.05 | ₩122,143 | ₩122,786 | ₩122,143 | ₩122,503 | +0.30% | 2.9만 |
|---|
| 2026.05.04 | ₩121,338 | ₩121,727 | ₩120,359 | ₩120,936 | -0.33% | 6.4만 |
|---|
| 2026.05.01 | ₩121,083 | ₩121,968 | ₩121,043 | ₩121,284 | +0.17% | 5.5만 |
|---|
| 2026.04.30 | ₩119,957 | ₩120,815 | ₩119,092 | ₩120,721 | +0.64% | 4.6만 |
|---|
| 2026.04.29 | ₩119,581 | ₩119,581 | ₩118,422 | ₩119,045 | -0.45% | 3.7만 |
|---|
| 2026.04.28 | ₩119,327 | ₩119,742 | ₩118,428 | ₩119,072 | -0.21% | 4만 |
|---|
| 2026.04.27 | ₩119,809 | ₩120,411 | ₩119,394 | ₩120,252 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩119,541 | ₩120,265 | ₩119,079 | ₩120,011 | +0.39% | 2.9만 |
|---|
| 2026.04.23 | ₩119,541 | ₩120,104 | ₩117,932 | ₩118,991 | -0.46% | 7.1만 |
|---|
| 2026.04.22 | ₩119,112 | ₩119,769 | ₩118,831 | ₩119,769 | +0.55% | 5만 |
|---|
| 2026.04.21 | ₩119,273 | ₩119,286 | ₩117,584 | ₩117,986 | -1.08% | 6.2만 |
|---|
| 2026.04.20 | ₩119,005 | ₩119,018 | ₩118,227 | ₩119,018 | +0.01% | 4.8만 |
|---|
| 2026.04.17 | ₩118,670 | ₩119,709 | ₩118,603 | ₩119,258 | +0.50% | 6.8만 |
|---|
| 2026.04.16 | ₩117,865 | ₩117,865 | ₩117,074 | ₩117,530 | -0.28% | 10만 |
|---|
| 2026.04.15 | ₩117,020 | ₩117,570 | ₩116,578 | ₩117,570 | +0.47% | 5.6만 |
|---|
| 2026.04.14 | ₩115,612 | ₩116,847 | ₩115,519 | ₩116,833 | +1.06% | 6.6만 |
|---|
| 2026.04.13 | ₩113,306 | ₩114,754 | ₩113,271 | ₩114,754 | +1.28% | 19.5만 |
|---|
| 2026.04.10 | ₩113,896 | ₩114,339 | ₩113,581 | ₩113,714 | -0.16% | 4.4만 |
|---|
| 2026.04.09 | ₩112,636 | ₩113,762 | ₩112,378 | ₩113,511 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩113,279 | ₩113,279 | ₩111,764 | ₩112,743 | -0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩108,626 | ₩109,337 | ₩107,500 | ₩109,297 | +0.62% | 6.1만 |
|---|
| 2026.04.06 | ₩108,680 | ₩109,310 | ₩108,613 | ₩109,055 | +0.35% | 8.8만 |
|---|
| 2026.04.02 | ₩106,494 | ₩108,962 | ₩106,454 | ₩108,599 | +1.98% | 6.4만 |
|---|
| 2026.04.01 | ₩108,465 | ₩109,511 | ₩108,345 | ₩108,586 | +0.11% | 14.3만 |
|---|
| 2026.03.31 | ₩104,711 | ₩107,540 | ₩104,708 | ₩107,406 | +2.57% | 29.8만 |
|---|
| 2026.03.30 | ₩105,529 | ₩105,529 | ₩102,753 | ₩103,303 | -2.11% | 27.8만 |
|---|
| 2026.03.27 | ₩105,502 | ₩105,945 | ₩104,168 | ₩104,429 | -1.02% | 26.8만 |
|---|
| 2026.03.26 | ₩107,889 | ₩108,130 | ₩105,998 | ₩106,012 | -1.74% | 6.8만 |
|---|
| 2026.03.25 | ₩109,350 | ₩109,592 | ₩108,734 | ₩109,176 | -0.16% | 7.4만 |
|---|
| 2026.03.24 | ₩107,728 | ₩108,713 | ₩107,312 | ₩108,211 | +0.45% | 9.7만 |
|---|
| 2026.03.23 | ₩108,734 | ₩109,699 | ₩108,224 | ₩108,420 | -0.29% | 8.7만 |
|---|
| 2026.03.20 | ₩109,029 | ₩109,029 | ₩106,186 | ₩106,780 | -2.06% | 6.9만 |
|---|
| 2026.03.19 | ₩108,050 | ₩109,896 | ₩107,674 | ₩109,444 | +1.29% | 6.5만 |
|---|
| 2026.03.18 | ₩110,289 | ₩110,663 | ₩109,243 | ₩109,324 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩110,517 | ₩111,122 | ₩110,316 | ₩110,722 | +0.19% | 3.4만 |
|---|
| 2026.03.16 | ₩109,833 | ₩110,557 | ₩109,686 | ₩110,061 | +0.21% | 21.7만 |
|---|
| 2026.03.13 | ₩109,873 | ₩110,437 | ₩108,304 | ₩108,439 | -1.31% | 19.1만 |
|---|
| 2026.03.12 | ₩110,276 | ₩110,276 | ₩109,015 | ₩109,270 | -0.91% | 18.9만 |
|---|
| 2026.03.11 | ₩111,362 | ₩111,898 | ₩110,906 | ₩111,372 | +0.01% | 5만 |
|---|
| 2026.03.10 | ₩111,268 | ₩112,642 | ₩111,087 | ₩111,496 | +0.20% | 5.1만 |
|---|
| 2026.03.09 | ₩108,023 | ₩111,201 | ₩107,808 | ₩111,143 | +2.89% | 18.3만 |
|---|
| 2026.03.06 | ₩109,377 | ₩110,289 | ₩108,921 | ₩109,185 | -0.18% | 3.5만 |
|---|
| 2026.03.05 | ₩111,764 | ₩112,300 | ₩110,101 | ₩111,268 | -0.44% | 4만 |
|---|
| 2026.03.04 | ₩111,456 | ₩112,810 | ₩111,456 | ₩112,488 | +0.93% | 12.6만 |
|---|
| 2026.03.03 | ₩110,383 | ₩111,536 | ₩109,377 | ₩111,322 | +0.85% | 3만 |
|---|
| 2026.03.02 | ₩111,241 | ₩113,252 | ₩111,241 | ₩112,864 | +1.46% | 7.3만 |
|---|
| 2026.02.27 | ₩112,622 | ₩113,085 | ₩112,072 | ₩112,810 | +0.17% | 19.2만 |
|---|
| 2026.02.26 | ₩114,929 | ₩114,929 | ₩112,931 | ₩114,140 | -0.69% | 4.5만 |
|---|
| 2026.02.25 | ₩114,634 | ₩115,264 | ₩114,634 | ₩115,210 | +0.50% | 3.4만 |
|---|
| 2026.02.24 | ₩112,260 | ₩114,164 | ₩112,260 | ₩114,057 | +1.60% | 3.2만 |
|---|
| 2026.02.23 | ₩113,601 | ₩114,044 | ₩112,374 | ₩112,917 | -0.60% | 2.4만 |
|---|
| 2026.02.20 | ₩112,944 | ₩114,553 | ₩112,944 | ₩113,872 | +0.82% | 3.4만 |
|---|
| 2026.02.19 | ₩113,105 | ₩113,762 | ₩112,890 | ₩113,467 | +0.32% | 3.2만 |
|---|
| 2026.02.18 | ₩112,971 | ₩114,391 | ₩112,971 | ₩113,588 | +0.55% | 5.2만 |
|---|
| 2026.02.17 | ₩111,818 | ₩113,024 | ₩111,187 | ₩112,528 | +0.64% | 3.9만 |
|---|
| 2026.02.13 | ₩112,247 | ₩113,346 | ₩111,322 | ₩112,483 | +0.21% | 2.5만 |
|---|
| 2026.02.12 | ₩114,864 | ₩114,996 | ₩112,162 | ₩112,202 | -2.32% | 8.2만 |
|---|
| 2026.02.11 | ₩115,116 | ₩115,116 | ₩113,132 | ₩114,251 | -0.75% | 3.6만 |
|---|
| 2026.02.10 | ₩114,996 | ₩115,154 | ₩113,856 | ₩113,856 | -0.99% | 3.2만 |
|---|
| 2026.02.09 | ₩112,931 | ₩115,203 | ₩112,662 | ₩114,743 | +1.61% | 4.3만 |
|---|
| 2026.02.06 | ₩111,080 | ₩113,474 | ₩111,080 | ₩113,319 | +2.02% | 19.1만 |
|---|
| 2026.02.05 | ₩110,557 | ₩111,610 | ₩109,313 | ₩109,726 | -0.75% | 4.3만 |
|---|
| 2026.02.04 | ₩114,714 | ₩114,714 | ₩110,457 | ₩111,831 | -2.51% | 25.7만 |
|---|
| 2026.02.03 | ₩116,336 | ₩116,336 | ₩113,413 | ₩114,788 | -1.33% | 2.8만 |
|---|
| 2026.02.02 | ₩114,768 | ₩116,008 | ₩114,768 | ₩115,384 | +0.54% | 5만 |
|---|
| 2026.01.30 | ₩116,658 | ₩117,128 | ₩114,860 | ₩115,245 | -1.21% | 3.3만 |
|---|
| 2026.01.29 | ₩117,932 | ₩117,932 | ₩115,291 | ₩117,282 | -0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩118,120 | ₩118,140 | ₩117,570 | ₩117,860 | -0.22% | 2.1만 |
|---|
| 2026.01.27 | ₩117,101 | ₩117,946 | ₩117,087 | ₩117,821 | +0.61% | 5.5만 |
|---|
| 2026.01.26 | ₩116,001 | ₩116,792 | ₩115,759 | ₩116,291 | +0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩115,894 | ₩116,417 | ₩115,451 | ₩115,992 | +0.08% | 5.8만 |
|---|
| 2026.01.22 | ₩116,430 | ₩116,430 | ₩115,237 | ₩115,879 | -0.47% | 2.4만 |
|---|
| 2026.01.21 | ₩115,156 | ₩115,960 | ₩113,909 | ₩115,384 | +0.20% | 2.4만 |
|---|
| 2026.01.20 | ₩115,049 | ₩115,773 | ₩114,654 | ₩114,654 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩117,154 | ₩117,448 | ₩116,591 | ₩117,140 | -0.01% | 2.2만 |
|---|
| 2026.01.15 | ₩116,967 | ₩117,460 | ₩116,511 | ₩116,511 | -0.39% | 2.2만 |
|---|
| 2026.01.14 | ₩116,229 | ₩116,350 | ₩114,929 | ₩115,826 | -0.35% | 2.6만 |
|---|
| 2026.01.13 | ₩117,302 | ₩117,302 | ₩116,424 | ₩116,712 | -0.50% | 3만 |
|---|
| 2026.01.12 | ₩115,867 | ₩117,128 | ₩115,779 | ₩117,047 | +1.02% | 6.9만 |
|---|
| 2026.01.09 | ₩115,197 | ₩116,511 | ₩115,197 | ₩116,363 | +1.01% | 3.3만 |
|---|
| 2026.01.08 | ₩115,679 | ₩115,679 | ₩114,526 | ₩114,888 | -0.68% | 4.6만 |
|---|
| 2026.01.07 | ₩116,055 | ₩116,497 | ₩115,586 | ₩115,661 | -0.34% | 3만 |
|---|
| 2026.01.06 | ₩115,156 | ₩116,149 | ₩114,848 | ₩116,142 | +0.86% | 2.4만 |
|---|
| 2026.01.05 | ₩114,419 | ₩115,049 | ₩114,365 | ₩114,926 | +0.44% | 4.4만 |
|---|
| 2026.01.02 | ₩113,601 | ₩113,781 | ₩112,729 | ₩113,275 | -0.29% | 2.2만 |
|---|
| 2025.12.31 | ₩113,614 | ₩113,614 | ₩112,569 | ₩112,582 | -0.91% | 3.5만 |
|---|
| 2025.12.30 | ₩113,722 | ₩114,019 | ₩113,413 | ₩113,413 | -0.27% | 2만 |
|---|
| 2025.12.29 | ₩113,762 | ₩114,111 | ₩113,494 | ₩113,856 | +0.08% | 2.9만 |
|---|
| 2025.12.26 | ₩114,969 | ₩114,969 | ₩114,379 | ₩114,473 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩114,566 | ₩114,821 | ₩114,339 | ₩114,821 | +0.22% | 1.4만 |
|---|
| 2025.12.23 | ₩113,735 | ₩114,580 | ₩113,668 | ₩114,540 | +0.71% | 3.2만 |
|---|
| 2025.12.22 | ₩113,735 | ₩114,164 | ₩113,456 | ₩114,139 | +0.35% | 2.9만 |
|---|
| 2025.12.19 | ₩111,415 | ₩112,917 | ₩111,375 | ₩112,756 | +1.20% | 3.4만 |
|---|
| 2025.12.18 | ₩110,852 | ₩111,796 | ₩110,664 | ₩111,027 | +0.16% | 12.8만 |
|---|
| 2025.12.17 | ₩111,844 | ₩111,844 | ₩109,371 | ₩109,458 | -2.13% | 2.3만 |
|---|
| 2025.12.16 | ₩111,228 | ₩111,784 | ₩110,718 | ₩111,469 | +0.22% | 4만 |
|---|
| 2025.12.15 | ₩112,984 | ₩112,984 | ₩111,576 | ₩111,576 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩114,124 | ₩114,151 | ₩111,617 | ₩112,247 | -1.64% | 2.6만 |
|---|
| 2025.12.11 | ₩113,319 | ₩114,660 | ₩112,904 | ₩114,526 | +1.06% | 2.6만 |
|---|
| 2025.12.10 | ₩113,856 | ₩114,540 | ₩113,264 | ₩114,258 | +0.35% | 2.8만 |
|---|
| 2025.12.09 | ₩113,775 | ₩114,379 | ₩113,775 | ₩113,963 | +0.16% | 3.5만 |
|---|
| 2025.12.08 | ₩114,446 | ₩114,446 | ₩113,601 | ₩114,111 | -0.29% | 3.4만 |
|---|
| 2025.12.05 | ₩114,151 | ₩114,379 | ₩113,641 | ₩113,936 | -0.19% | 8.3만 |
|---|
| 2025.12.04 | ₩112,984 | ₩113,896 | ₩112,984 | ₩113,896 | +0.81% | 1.8만 |
|---|
| 2025.12.03 | ₩112,488 | ₩113,232 | ₩112,099 | ₩113,145 | +0.58% | 1.9만 |
|---|
| 2025.12.02 | ₩112,957 | ₩113,507 | ₩112,461 | ₩112,729 | -0.20% | 3.9만 |
|---|
| 2025.12.01 | ₩112,193 | ₩112,770 | ₩111,831 | ₩112,046 | -0.13% | 5.5만 |
|---|
| 2025.11.28 | ₩112,649 | ₩113,252 | ₩112,649 | ₩113,252 | +0.54% | 1.4만 |
|---|
| 2025.11.26 | ₩111,764 | ₩112,622 | ₩111,525 | ₩112,314 | +0.49% | 4.5만 |
|---|
| 2025.11.25 | ₩109,699 | ₩110,892 | ₩108,372 | ₩110,892 | +1.09% | 3.3만 |
|---|
| 2025.11.24 | ₩107,889 | ₩110,289 | ₩107,889 | ₩110,142 | +2.09% | 7만 |
|---|
| 2025.11.21 | ₩106,897 | ₩108,016 | ₩105,435 | ₩106,856 | -0.04% | 8.4만 |
|---|
| 2025.11.20 | ₩110,973 | ₩111,214 | ₩106,521 | ₩106,615 | -3.93% | 5만 |
|---|
| 2025.11.19 | ₩108,291 | ₩109,350 | ₩107,934 | ₩108,653 | +0.33% | 4만 |
|---|
| 2025.11.18 | ₩108,439 | ₩109,015 | ₩107,272 | ₩108,103 | -0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩110,034 | ₩110,718 | ₩108,734 | ₩109,216 | -0.74% | 3.7만 |
|---|
| 2025.11.14 | ₩108,734 | ₩111,027 | ₩108,224 | ₩110,343 | +1.48% | 2.5만 |
|---|
| 2025.11.13 | ₩111,751 | ₩112,031 | ₩109,833 | ₩110,235 | -1.36% | 5.7만 |
|---|
| 2025.11.12 | ₩113,467 | ₩113,467 | ₩112,548 | ₩112,850 | -0.54% | 3.7만 |
|---|
| 2025.11.11 | ₩113,319 | ₩113,319 | ₩112,455 | ₩113,038 | -0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩112,662 | ₩113,802 | ₩112,408 | ₩113,507 | +0.75% | 2.3만 |
|---|
| 2025.11.07 | ₩110,302 | ₩111,268 | ₩109,002 | ₩111,241 | +0.85% | 3.7만 |
|---|
| 2025.11.06 | ₩112,636 | ₩112,636 | ₩110,597 | ₩111,053 | -1.40% | 3만 |
|---|
| 2025.11.05 | ₩112,475 | ₩113,494 | ₩112,421 | ₩112,770 | +0.26% | 2.9만 |
|---|
| 2025.11.04 | ₩112,984 | ₩113,723 | ₩112,300 | ₩112,300 | -0.61% | 2.6만 |
|---|
| 2025.11.03 | ₩114,969 | ₩114,969 | ₩113,936 | ₩114,499 | -0.41% | 3.6만 |
|---|
| 2025.10.31 | ₩114,379 | ₩114,929 | ₩113,441 | ₩114,111 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩114,070 | ₩114,768 | ₩113,279 | ₩113,306 | -0.67% | 2.9만 |
|---|
| 2025.10.29 | ₩115,063 | ₩115,277 | ₩114,124 | ₩115,063 | 0.00% | 3.1만 |
|---|
| 2025.10.28 | ₩114,781 | ₩114,891 | ₩114,251 | ₩114,580 | -0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩113,963 | ₩114,271 | ₩113,708 | ₩114,271 | +0.27% | 2.2만 |
|---|
| 2025.10.24 | ₩112,662 | ₩112,984 | ₩112,662 | ₩112,743 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩110,678 | ₩111,603 | ₩110,289 | ₩111,386 | +0.64% | 2.1만 |
|---|
| 2025.10.22 | ₩111,415 | ₩111,415 | ₩109,307 | ₩110,174 | -1.11% | 2.4만 |
|---|
| 2025.10.21 | ₩111,281 | ₩111,375 | ₩110,906 | ₩111,118 | -0.15% | 2.4만 |
|---|
| 2025.10.20 | ₩111,067 | ₩111,501 | ₩111,013 | ₩111,415 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩109,538 | ₩110,467 | ₩109,096 | ₩110,222 | +0.62% | 2.1만 |
|---|
| 2025.10.16 | ₩111,442 | ₩111,851 | ₩109,538 | ₩109,994 | -1.30% | 3.1만 |
|---|
| 2025.10.15 | ₩111,295 | ₩112,005 | ₩110,131 | ₩110,823 | -0.42% | 1.7만 |
|---|
| 2025.10.14 | ₩109,873 | ₩111,205 | ₩108,881 | ₩110,343 | +0.43% | 2.8만 |
|---|
| 2025.10.13 | ₩110,437 | ₩111,134 | ₩109,956 | ₩111,080 | +0.58% | 4.3만 |
|---|
| 2025.10.10 | ₩112,032 | ₩112,595 | ₩108,653 | ₩108,653 | -3.02% | 4.2만 |
|---|