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 | ₩128,908 | ₩129,418 | ₩128,452 | ₩129,257 | +0.27% | 4.4만 |
| 2026.10.08 | ₩128,868 | ₩129,244 | ₩127,769 | ₩128,318 | -0.43% | 5만 |
| 2026.10.07 | ₩128,721 | ₩129,740 | ₩128,680 | ₩129,579 | +0.67% | 8.4만 |
| 2026.10.06 | ₩130,437 | ₩130,437 | ₩129,793 | ₩129,968 | -0.36% | 7.6만 |
| 2026.10.05 | ₩129,592 | ₩130,182 | ₩129,056 | ₩129,954 | +0.28% | 2.3만 |
| 2026.10.02 | ₩129,257 | ₩129,567 | ₩128,761 | ₩129,351 | +0.07% | 2.1만 |
| 2026.10.01 | ₩127,702 | ₩128,493 | ₩127,028 | ₩128,399 | +0.55% | 6.8만 |
| 2026.09.30 | ₩128,345 | ₩128,694 | ₩127,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,393 |
| -0.74% |
| 10.7만 |
| 2026.09.29 | ₩128,734 | ₩128,734 | ₩127,702 | ₩127,970 | -0.59% | 7.6만 |
|---|
| 2026.09.28 | ₩128,801 | ₩128,801 | ₩127,350 | ₩128,077 | -0.56% | 5.3만 |
|---|
| 2026.09.25 | ₩128,815 | ₩129,203 | ₩128,010 | ₩128,949 | +0.10% | 6만 |
|---|
| 2026.09.24 | ₩127,272 | ₩128,548 | ₩127,272 | ₩128,184 | +0.72% | 24.1만 |
|---|
| 2026.09.23 | ₩129,257 | ₩129,378 | ₩127,782 | ₩128,131 | -0.87% | 3.5만 |
|---|
| 2026.09.22 | ₩128,560 | ₩129,820 | ₩128,560 | ₩129,552 | +0.77% | 27.1만 |
|---|
| 2026.09.21 | ₩127,997 | ₩129,177 | ₩127,997 | ₩128,855 | +0.67% | 4.5만 |
|---|
| 2026.09.18 | ₩126,307 | ₩126,696 | ₩125,717 | ₩126,696 | +0.31% | 5.2만 |
|---|
| 2026.09.17 | ₩126,092 | ₩126,133 | ₩125,587 | ₩126,133 | +0.03% | 4.1만 |
|---|
| 2026.09.16 | ₩124,792 | ₩125,315 | ₩123,156 | ₩123,987 | -0.64% | 6.2만 |
|---|
| 2026.09.15 | ₩124,859 | ₩124,859 | ₩123,599 | ₩123,907 | -0.76% | 4.9만 |
|---|
| 2026.09.14 | ₩124,805 | ₩125,033 | ₩124,175 | ₩124,617 | -0.15% | 3.6만 |
|---|
| 2026.09.11 | ₩126,951 | ₩127,527 | ₩126,924 | ₩126,964 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩126,186 | ₩126,324 | ₩125,569 | ₩125,905 | -0.22% | 6.6만 |
|---|
| 2026.09.09 | ₩127,621 | ₩127,838 | ₩127,152 | ₩127,183 | -0.34% | 2.8만 |
|---|
| 2026.09.08 | ₩127,956 | ₩128,600 | ₩127,507 | ₩127,916 | -0.03% | 4만 |
|---|
| 2026.09.04 | ₩126,924 | ₩127,648 | ₩126,924 | ₩127,648 | +0.57% | 5.8만 |
|---|
| 2026.09.03 | ₩126,012 | ₩126,857 | ₩125,462 | ₩126,662 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩125,006 | ₩125,757 | ₩124,577 | ₩125,757 | +0.60% | 2.4만 |
|---|
| 2026.09.01 | ₩124,698 | ₩125,315 | ₩124,135 | ₩124,577 | -0.10% | 7.1만 |
|---|
| 2026.08.31 | ₩125,543 | ₩125,717 | ₩124,812 | ₩125,556 | +0.01% | 7.8만 |
|---|
| 2026.08.28 | ₩126,843 | ₩127,179 | ₩125,730 | ₩125,824 | -0.80% | 4만 |
|---|
| 2026.08.27 | ₩127,447 | ₩127,474 | ₩126,421 | ₩127,031 | -0.33% | 4.6만 |
|---|
| 2026.08.26 | ₩126,334 | ₩126,910 | ₩126,293 | ₩126,749 | +0.33% | 3.5만 |
|---|
| 2026.08.25 | ₩126,575 | ₩126,863 | ₩126,052 | ₩126,749 | +0.14% | 5만 |
|---|
| 2026.08.24 | ₩126,052 | ₩126,052 | ₩124,902 | ₩125,703 | -0.28% | 8.1만 |
|---|
| 2026.08.21 | ₩127,715 | ₩127,715 | ₩126,582 | ₩126,951 | -0.60% | 4.3만 |
|---|
| 2026.08.20 | ₩127,152 | ₩127,755 | ₩126,481 | ₩126,749 | -0.32% | 16만 |
|---|
| 2026.08.19 | ₩129,405 | ₩129,405 | ₩127,494 | ₩127,702 | -1.32% | 3.1만 |
|---|
| 2026.08.18 | ₩129,405 | ₩129,686 | ₩128,225 | ₩128,587 | -0.63% | 4.4만 |
|---|
| 2026.08.17 | ₩130,665 | ₩131,604 | ₩130,665 | ₩131,000 | +0.26% | 11만 |
|---|
| 2026.08.14 | ₩129,807 | ₩130,664 | ₩129,512 | ₩129,928 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩129,096 | ₩130,424 | ₩129,096 | ₩129,780 | +0.53% | 4.8만 |
|---|
| 2026.08.12 | ₩128,975 | ₩129,458 | ₩128,613 | ₩128,962 | -0.01% | 9.2만 |
|---|
| 2026.08.11 | ₩128,064 | ₩128,278 | ₩127,111 | ₩127,407 | -0.51% | 9.5만 |
|---|
| 2026.08.10 | ₩128,426 | ₩128,600 | ₩127,561 | ₩127,688 | -0.57% | 10.2만 |
|---|
| 2026.08.07 | ₩128,479 | ₩128,694 | ₩127,279 | ₩128,412 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩127,474 | ₩128,949 | ₩127,407 | ₩127,407 | -0.05% | 7.5만 |
|---|
| 2026.08.05 | ₩128,922 | ₩130,129 | ₩128,211 | ₩128,265 | -0.51% | 6.4만 |
|---|
| 2026.08.04 | ₩126,897 | ₩128,820 | ₩126,548 | ₩128,399 | +1.18% | 4.5만 |
|---|
| 2026.08.03 | ₩123,209 | ₩125,315 | ₩122,586 | ₩125,154 | +1.58% | 7.3만 |
|---|
| 2026.07.31 | ₩124,698 | ₩125,018 | ₩122,271 | ₩123,558 | -0.91% | 7.5만 |
|---|
| 2026.07.30 | ₩121,882 | ₩123,437 | ₩121,560 | ₩122,834 | +0.78% | 16.8만 |
|---|
| 2026.07.29 | ₩122,726 | ₩122,780 | ₩119,589 | ₩119,589 | -2.56% | 20.9만 |
|---|
| 2026.07.28 | ₩122,794 | ₩123,008 | ₩120,889 | ₩122,646 | -0.12% | 6.6만 |
|---|
| 2026.07.27 | ₩126,052 | ₩126,052 | ₩122,928 | ₩124,228 | -1.45% | 7.6만 |
|---|
| 2026.07.24 | ₩126,267 | ₩126,602 | ₩124,557 | ₩125,194 | -0.85% | 5.2만 |
|---|
| 2026.07.23 | ₩125,757 | ₩127,018 | ₩125,757 | ₩126,414 | +0.52% | 6만 |
|---|
| 2026.07.22 | ₩126,776 | ₩128,144 | ₩126,696 | ₩127,407 | +0.50% | 4만 |
|---|
| 2026.07.21 | ₩126,267 | ₩127,675 | ₩126,119 | ₩127,407 | +0.90% | 7.6만 |
|---|
| 2026.07.20 | ₩126,079 | ₩126,642 | ₩124,228 | ₩124,228 | -1.47% | 7.8만 |
|---|
| 2026.07.17 | ₩123,612 | ₩126,025 | ₩123,370 | ₩124,657 | +0.85% | 3.9만 |
|---|
| 2026.07.16 | ₩127,098 | ₩127,380 | ₩125,033 | ₩125,569 | -1.20% | 7.9만 |
|---|
| 2026.07.15 | ₩129,311 | ₩129,311 | ₩126,649 | ₩128,292 | -0.79% | 6만 |
|---|
| 2026.07.14 | ₩128,788 | ₩129,096 | ₩128,104 | ₩128,613 | -0.14% | 7.4만 |
|---|
| 2026.07.13 | ₩128,332 | ₩128,332 | ₩126,830 | ₩126,991 | -1.04% | 30.3만 |
|---|
| 2026.07.10 | ₩128,600 | ₩129,539 | ₩128,050 | ₩129,338 | +0.57% | 4.8만 |
|---|
| 2026.07.09 | ₩129,002 | ₩129,673 | ₩128,251 | ₩128,828 | -0.14% | 4.8만 |
|---|
| 2026.07.08 | ₩126,200 | ₩127,313 | ₩125,610 | ₩127,071 | +0.69% | 14.7만 |
|---|
| 2026.07.07 | ₩127,232 | ₩127,232 | ₩125,453 | ₩126,910 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩128,533 | ₩129,152 | ₩128,292 | ₩128,292 | -0.19% | 3.5만 |
|---|
| 2026.07.02 | ₩129,954 | ₩130,249 | ₩125,918 | ₩127,058 | -2.23% | 4.6만 |
|---|
| 2026.07.01 | ₩130,491 | ₩130,542 | ₩129,378 | ₩129,418 | -0.82% | 10.2만 |
|---|
| 2026.06.30 | ₩130,906 | ₩132,583 | ₩130,861 | ₩132,180 | +0.97% | 3.2만 |
|---|
| 2026.06.29 | ₩128,560 | ₩130,746 | ₩127,152 | ₩130,746 | +1.70% | 3.4만 |
|---|
| 2026.06.26 | ₩128,265 | ₩128,848 | ₩127,447 | ₩127,648 | -0.48% | 3.5만 |
|---|
| 2026.06.25 | ₩130,692 | ₩130,705 | ₩128,238 | ₩129,807 | -0.68% | 6만 |
|---|
| 2026.06.24 | ₩128,694 | ₩129,190 | ₩126,984 | ₩127,865 | -0.64% | 9.2만 |
|---|
| 2026.06.23 | ₩128,211 | ₩129,545 | ₩127,702 | ₩128,466 | +0.20% | 3.1만 |
|---|
| 2026.06.22 | ₩131,979 | ₩132,569 | ₩131,423 | ₩132,167 | +0.14% | 4.3만 |
|---|
| 2026.06.18 | ₩131,483 | ₩131,537 | ₩130,719 | ₩131,175 | -0.23% | 2.7만 |
|---|
| 2026.06.17 | ₩130,558 | ₩131,026 | ₩128,975 | ₩129,162 | -1.07% | 6.3만 |
|---|
| 2026.06.16 | ₩131,188 | ₩131,389 | ₩129,633 | ₩129,713 | -1.12% | 10.7만 |
|---|
| 2026.06.15 | ₩130,625 | ₩131,062 | ₩130,236 | ₩130,813 | +0.14% | 3.5만 |
|---|
| 2026.06.12 | ₩127,326 | ₩128,251 | ₩126,441 | ₩127,809 | +0.38% | 4.7만 |
|---|
| 2026.06.11 | ₩123,585 | ₩127,051 | ₩123,370 | ₩126,575 | +2.42% | 7만 |
|---|
| 2026.06.10 | ₩124,228 | ₩125,395 | ₩122,499 | ₩122,499 | -1.39% | 3.5만 |
|---|
| 2026.06.09 | ₩126,924 | ₩127,058 | ₩121,332 | ₩124,735 | -1.72% | 4.6만 |
|---|
| 2026.06.08 | ₩126,374 | ₩126,622 | ₩125,341 | ₩125,703 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩128,010 | ₩128,010 | ₩123,947 | ₩124,269 | -2.92% | 6만 |
|---|
| 2026.06.04 | ₩128,064 | ₩130,192 | ₩127,909 | ₩129,552 | +1.16% | 3.9만 |
|---|
| 2026.06.03 | ₩129,968 | ₩130,354 | ₩129,418 | ₩129,552 | -0.32% | 13.7만 |
|---|
| 2026.06.02 | ₩128,962 | ₩130,181 | ₩128,955 | ₩129,968 | +0.78% | 4.2만 |
|---|
| 2026.06.01 | ₩127,581 | ₩128,627 | ₩127,360 | ₩128,104 | +0.41% | 4.1만 |
|---|
| 2026.05.29 | ₩128,573 | ₩128,687 | ₩127,541 | ₩128,131 | -0.34% | 4.1만 |
|---|
| 2026.05.28 | ₩128,332 | ₩128,989 | ₩127,567 | ₩128,520 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩128,975 | ₩128,975 | ₩127,380 | ₩128,493 | -0.37% | 4.7만 |
|---|
| 2026.05.26 | ₩127,313 | ₩128,533 | ₩127,313 | ₩128,225 | +0.72% | 3.2만 |
|---|
| 2026.05.22 | ₩126,390 | ₩126,656 | ₩125,945 | ₩125,958 | -0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩124,416 | ₩126,166 | ₩124,416 | ₩125,811 | +1.12% | 3.8만 |
|---|
| 2026.05.20 | ₩123,813 | ₩125,140 | ₩123,719 | ₩124,738 | +0.75% | 3만 |
|---|
| 2026.05.19 | ₩122,418 | ₩123,704 | ₩121,238 | ₩122,941 | +0.43% | 4.6만 |
|---|
| 2026.05.18 | ₩125,797 | ₩125,797 | ₩122,488 | ₩123,567 | -1.77% | 4.3만 |
|---|
| 2026.05.15 | ₩125,811 | ₩126,012 | ₩124,993 | ₩125,274 | -0.43% | 6.6만 |
|---|
| 2026.05.14 | ₩126,843 | ₩127,900 | ₩126,790 | ₩127,675 | +0.66% | 3.9만 |
|---|
| 2026.05.13 | ₩126,092 | ₩127,165 | ₩125,134 | ₩126,575 | +0.38% | 6.5만 |
|---|
| 2026.05.12 | ₩125,234 | ₩125,616 | ₩123,612 | ₩125,547 | +0.25% | 3.9만 |
|---|
| 2026.05.11 | ₩125,020 | ₩126,481 | ₩125,020 | ₩125,878 | +0.69% | 7.1만 |
|---|
| 2026.05.08 | ₩124,631 | ₩125,127 | ₩124,631 | ₩125,020 | +0.31% | 4.5만 |
|---|
| 2026.05.07 | ₩125,355 | ₩125,355 | ₩123,115 | ₩123,571 | -1.42% | 4.7만 |
|---|
| 2026.05.06 | ₩123,974 | ₩125,301 | ₩123,695 | ₩124,993 | +0.82% | 5.2만 |
|---|
| 2026.05.05 | ₩122,150 | ₩122,794 | ₩122,150 | ₩122,511 | +0.30% | 2.9만 |
|---|
| 2026.05.04 | ₩121,345 | ₩121,734 | ₩120,366 | ₩120,943 | -0.33% | 6.4만 |
|---|
| 2026.05.01 | ₩121,090 | ₩121,976 | ₩121,050 | ₩121,292 | +0.17% | 5.5만 |
|---|
| 2026.04.30 | ₩119,964 | ₩120,822 | ₩119,099 | ₩120,728 | +0.64% | 4.6만 |
|---|
| 2026.04.29 | ₩119,589 | ₩119,589 | ₩118,429 | ₩119,052 | -0.45% | 3.7만 |
|---|
| 2026.04.28 | ₩119,334 | ₩119,750 | ₩118,435 | ₩119,079 | -0.21% | 4만 |
|---|
| 2026.04.27 | ₩119,817 | ₩120,419 | ₩119,401 | ₩120,259 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩119,548 | ₩120,272 | ₩119,086 | ₩120,018 | +0.39% | 2.9만 |
|---|
| 2026.04.23 | ₩119,548 | ₩120,112 | ₩117,939 | ₩118,999 | -0.46% | 7.1만 |
|---|
| 2026.04.22 | ₩119,119 | ₩119,776 | ₩118,838 | ₩119,776 | +0.55% | 5만 |
|---|
| 2026.04.21 | ₩119,280 | ₩119,294 | ₩117,591 | ₩117,993 | -1.08% | 6.2만 |
|---|
| 2026.04.20 | ₩119,012 | ₩119,025 | ₩118,234 | ₩119,025 | +0.01% | 4.8만 |
|---|
| 2026.04.17 | ₩118,677 | ₩119,716 | ₩118,610 | ₩119,265 | +0.50% | 6.8만 |
|---|
| 2026.04.16 | ₩117,872 | ₩117,872 | ₩117,081 | ₩117,537 | -0.28% | 10만 |
|---|
| 2026.04.15 | ₩117,027 | ₩117,577 | ₩116,585 | ₩117,577 | +0.47% | 5.6만 |
|---|
| 2026.04.14 | ₩115,619 | ₩116,854 | ₩115,525 | ₩116,840 | +1.06% | 6.6만 |
|---|
| 2026.04.13 | ₩113,313 | ₩114,761 | ₩113,278 | ₩114,761 | +1.28% | 19.5만 |
|---|
| 2026.04.10 | ₩113,903 | ₩114,345 | ₩113,588 | ₩113,720 | -0.16% | 4.4만 |
|---|
| 2026.04.09 | ₩112,642 | ₩113,769 | ₩112,385 | ₩113,518 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩113,286 | ₩113,286 | ₩111,771 | ₩112,750 | -0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩108,633 | ₩109,344 | ₩107,506 | ₩109,303 | +0.62% | 6.1만 |
|---|
| 2026.04.06 | ₩108,686 | ₩109,317 | ₩108,619 | ₩109,062 | +0.35% | 8.8만 |
|---|
| 2026.04.02 | ₩106,501 | ₩108,968 | ₩106,460 | ₩108,606 | +1.98% | 6.4만 |
|---|
| 2026.04.01 | ₩108,472 | ₩109,518 | ₩108,351 | ₩108,593 | +0.11% | 14.3만 |
|---|
| 2026.03.31 | ₩104,717 | ₩107,547 | ₩104,714 | ₩107,412 | +2.57% | 29.8만 |
|---|
| 2026.03.30 | ₩105,535 | ₩105,535 | ₩102,759 | ₩103,309 | -2.11% | 27.8만 |
|---|
| 2026.03.27 | ₩105,508 | ₩105,951 | ₩104,174 | ₩104,436 | -1.02% | 26.8만 |
|---|
| 2026.03.26 | ₩107,895 | ₩108,137 | ₩106,004 | ₩106,018 | -1.74% | 6.8만 |
|---|
| 2026.03.25 | ₩109,357 | ₩109,598 | ₩108,740 | ₩109,183 | -0.16% | 7.4만 |
|---|
| 2026.03.24 | ₩107,734 | ₩108,720 | ₩107,319 | ₩108,217 | +0.45% | 9.7만 |
|---|
| 2026.03.23 | ₩108,740 | ₩109,706 | ₩108,230 | ₩108,426 | -0.29% | 8.7만 |
|---|
| 2026.03.20 | ₩109,035 | ₩109,035 | ₩106,192 | ₩106,786 | -2.06% | 6.9만 |
|---|
| 2026.03.19 | ₩108,056 | ₩109,903 | ₩107,681 | ₩109,451 | +1.29% | 6.5만 |
|---|
| 2026.03.18 | ₩110,296 | ₩110,670 | ₩109,250 | ₩109,330 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩110,524 | ₩111,128 | ₩110,322 | ₩110,729 | +0.19% | 3.4만 |
|---|
| 2026.03.16 | ₩109,840 | ₩110,564 | ₩109,692 | ₩110,068 | +0.21% | 21.7만 |
|---|
| 2026.03.13 | ₩109,880 | ₩110,443 | ₩108,311 | ₩108,445 | -1.31% | 19.1만 |
|---|
| 2026.03.12 | ₩110,282 | ₩110,282 | ₩109,022 | ₩109,276 | -0.91% | 18.9만 |
|---|
| 2026.03.11 | ₩111,368 | ₩111,905 | ₩110,912 | ₩111,379 | +0.01% | 5만 |
|---|
| 2026.03.10 | ₩111,275 | ₩112,649 | ₩111,093 | ₩111,502 | +0.20% | 5.1만 |
|---|
| 2026.03.09 | ₩108,029 | ₩111,207 | ₩107,815 | ₩111,150 | +2.89% | 18.3만 |
|---|
| 2026.03.06 | ₩109,384 | ₩110,296 | ₩108,928 | ₩109,192 | -0.18% | 3.5만 |
|---|
| 2026.03.05 | ₩111,771 | ₩112,307 | ₩110,108 | ₩111,275 | -0.44% | 4만 |
|---|
| 2026.03.04 | ₩111,462 | ₩112,817 | ₩111,462 | ₩112,495 | +0.93% | 12.6만 |
|---|
| 2026.03.03 | ₩110,389 | ₩111,543 | ₩109,384 | ₩111,328 | +0.85% | 3만 |
|---|
| 2026.03.02 | ₩111,248 | ₩113,259 | ₩111,248 | ₩112,870 | +1.46% | 7.3만 |
|---|
| 2026.02.27 | ₩112,629 | ₩113,092 | ₩112,079 | ₩112,817 | +0.17% | 19.2만 |
|---|
| 2026.02.26 | ₩114,935 | ₩114,935 | ₩112,937 | ₩114,147 | -0.69% | 4.5만 |
|---|
| 2026.02.25 | ₩114,640 | ₩115,271 | ₩114,640 | ₩115,217 | +0.50% | 3.4만 |
|---|
| 2026.02.24 | ₩112,267 | ₩114,171 | ₩112,267 | ₩114,064 | +1.60% | 3.2만 |
|---|
| 2026.02.23 | ₩113,608 | ₩114,050 | ₩112,381 | ₩112,924 | -0.60% | 2.4만 |
|---|
| 2026.02.20 | ₩112,951 | ₩114,560 | ₩112,951 | ₩113,879 | +0.82% | 3.4만 |
|---|
| 2026.02.19 | ₩113,112 | ₩113,769 | ₩112,897 | ₩113,474 | +0.32% | 3.2만 |
|---|
| 2026.02.18 | ₩112,978 | ₩114,398 | ₩112,978 | ₩113,594 | +0.55% | 5.2만 |
|---|
| 2026.02.17 | ₩111,824 | ₩113,031 | ₩111,194 | ₩112,535 | +0.64% | 3.9만 |
|---|
| 2026.02.13 | ₩112,253 | ₩113,353 | ₩111,328 | ₩112,489 | +0.21% | 2.5만 |
|---|
| 2026.02.12 | ₩114,871 | ₩115,002 | ₩112,169 | ₩112,209 | -2.32% | 8.2만 |
|---|
| 2026.02.11 | ₩115,123 | ₩115,123 | ₩113,138 | ₩114,258 | -0.75% | 3.6만 |
|---|
| 2026.02.10 | ₩115,002 | ₩115,161 | ₩113,863 | ₩113,863 | -0.99% | 3.2만 |
|---|
| 2026.02.09 | ₩112,937 | ₩115,210 | ₩112,669 | ₩114,750 | +1.61% | 4.3만 |
|---|
| 2026.02.06 | ₩111,087 | ₩113,480 | ₩111,087 | ₩113,326 | +2.02% | 19.1만 |
|---|
| 2026.02.05 | ₩110,564 | ₩111,616 | ₩109,319 | ₩109,732 | -0.75% | 4.3만 |
|---|
| 2026.02.04 | ₩114,721 | ₩114,721 | ₩110,463 | ₩111,838 | -2.51% | 25.7만 |
|---|
| 2026.02.03 | ₩116,343 | ₩116,343 | ₩113,420 | ₩114,795 | -1.33% | 2.8만 |
|---|
| 2026.02.02 | ₩114,774 | ₩116,015 | ₩114,774 | ₩115,391 | +0.54% | 5만 |
|---|
| 2026.01.30 | ₩116,665 | ₩117,135 | ₩114,867 | ₩115,252 | -1.21% | 3.3만 |
|---|
| 2026.01.29 | ₩117,939 | ₩117,939 | ₩115,297 | ₩117,289 | -0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩118,127 | ₩118,147 | ₩117,577 | ₩117,867 | -0.22% | 2.1만 |
|---|
| 2026.01.27 | ₩117,108 | ₩117,953 | ₩117,094 | ₩117,828 | +0.61% | 5.5만 |
|---|
| 2026.01.26 | ₩116,008 | ₩116,799 | ₩115,765 | ₩116,298 | +0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩115,901 | ₩116,424 | ₩115,458 | ₩115,999 | +0.08% | 5.8만 |
|---|
| 2026.01.22 | ₩116,437 | ₩116,437 | ₩115,244 | ₩115,886 | -0.47% | 2.4만 |
|---|
| 2026.01.21 | ₩115,163 | ₩115,967 | ₩113,916 | ₩115,391 | +0.20% | 2.4만 |
|---|
| 2026.01.20 | ₩115,056 | ₩115,780 | ₩114,660 | ₩114,660 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩117,161 | ₩117,455 | ₩116,598 | ₩117,147 | -0.01% | 2.2만 |
|---|
| 2026.01.15 | ₩116,974 | ₩117,467 | ₩116,518 | ₩116,518 | -0.39% | 2.2만 |
|---|
| 2026.01.14 | ₩116,236 | ₩116,357 | ₩114,935 | ₩115,833 | -0.35% | 2.6만 |
|---|
| 2026.01.13 | ₩117,309 | ₩117,309 | ₩116,431 | ₩116,719 | -0.50% | 3만 |
|---|
| 2026.01.12 | ₩115,874 | ₩117,135 | ₩115,786 | ₩117,054 | +1.02% | 6.9만 |
|---|
| 2026.01.09 | ₩115,204 | ₩116,518 | ₩115,204 | ₩116,370 | +1.01% | 3.3만 |
|---|
| 2026.01.08 | ₩115,686 | ₩115,686 | ₩114,533 | ₩114,895 | -0.68% | 4.6만 |
|---|
| 2026.01.07 | ₩116,062 | ₩116,504 | ₩115,592 | ₩115,668 | -0.34% | 3만 |
|---|
| 2026.01.06 | ₩115,163 | ₩116,156 | ₩114,855 | ₩116,149 | +0.86% | 2.4만 |
|---|
| 2026.01.05 | ₩114,426 | ₩115,056 | ₩114,372 | ₩114,933 | +0.44% | 4.4만 |
|---|
| 2026.01.02 | ₩113,608 | ₩113,788 | ₩112,736 | ₩113,282 | -0.29% | 2.2만 |
|---|
| 2025.12.31 | ₩113,621 | ₩113,621 | ₩112,575 | ₩112,589 | -0.91% | 3.5만 |
|---|
| 2025.12.30 | ₩113,729 | ₩114,026 | ₩113,420 | ₩113,420 | -0.27% | 2만 |
|---|
| 2025.12.29 | ₩113,769 | ₩114,117 | ₩113,501 | ₩113,863 | +0.08% | 2.9만 |
|---|
| 2025.12.26 | ₩114,976 | ₩114,976 | ₩114,386 | ₩114,479 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩114,573 | ₩114,828 | ₩114,345 | ₩114,828 | +0.22% | 1.4만 |
|---|
| 2025.12.23 | ₩113,742 | ₩114,587 | ₩113,675 | ₩114,547 | +0.71% | 3.2만 |
|---|
| 2025.12.22 | ₩113,742 | ₩114,171 | ₩113,463 | ₩114,146 | +0.35% | 2.9만 |
|---|
| 2025.12.19 | ₩111,422 | ₩112,924 | ₩111,382 | ₩112,763 | +1.20% | 3.4만 |
|---|
| 2025.12.18 | ₩110,859 | ₩111,803 | ₩110,671 | ₩111,033 | +0.16% | 12.8만 |
|---|
| 2025.12.17 | ₩111,851 | ₩111,851 | ₩109,377 | ₩109,464 | -2.13% | 2.3만 |
|---|
| 2025.12.16 | ₩111,234 | ₩111,791 | ₩110,725 | ₩111,476 | +0.22% | 4만 |
|---|
| 2025.12.15 | ₩112,991 | ₩112,991 | ₩111,583 | ₩111,583 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩114,131 | ₩114,158 | ₩111,623 | ₩112,253 | -1.64% | 2.6만 |
|---|
| 2025.12.11 | ₩113,326 | ₩114,667 | ₩112,911 | ₩114,533 | +1.06% | 2.6만 |
|---|
| 2025.12.10 | ₩113,863 | ₩114,547 | ₩113,271 | ₩114,265 | +0.35% | 2.8만 |
|---|
| 2025.12.09 | ₩113,782 | ₩114,386 | ₩113,782 | ₩113,970 | +0.16% | 3.5만 |
|---|
| 2025.12.08 | ₩114,453 | ₩114,453 | ₩113,608 | ₩114,117 | -0.29% | 3.4만 |
|---|
| 2025.12.05 | ₩114,158 | ₩114,386 | ₩113,648 | ₩113,943 | -0.19% | 8.3만 |
|---|
| 2025.12.04 | ₩112,991 | ₩113,903 | ₩112,991 | ₩113,903 | +0.81% | 1.8만 |
|---|
| 2025.12.03 | ₩112,495 | ₩113,239 | ₩112,106 | ₩113,152 | +0.58% | 1.9만 |
|---|
| 2025.12.02 | ₩112,964 | ₩113,514 | ₩112,468 | ₩112,736 | -0.20% | 3.9만 |
|---|
| 2025.12.01 | ₩112,200 | ₩112,776 | ₩111,838 | ₩112,052 | -0.13% | 5.5만 |
|---|
| 2025.11.28 | ₩112,656 | ₩113,259 | ₩112,656 | ₩113,259 | +0.54% | 1.4만 |
|---|
| 2025.11.26 | ₩111,771 | ₩112,629 | ₩111,532 | ₩112,320 | +0.49% | 4.5만 |
|---|
| 2025.11.25 | ₩109,706 | ₩110,899 | ₩108,378 | ₩110,899 | +1.09% | 3.3만 |
|---|
| 2025.11.24 | ₩107,895 | ₩110,296 | ₩107,895 | ₩110,148 | +2.09% | 7만 |
|---|
| 2025.11.21 | ₩106,903 | ₩108,023 | ₩105,441 | ₩106,863 | -0.04% | 8.4만 |
|---|
| 2025.11.20 | ₩110,980 | ₩111,221 | ₩106,527 | ₩106,621 | -3.93% | 5만 |
|---|
| 2025.11.19 | ₩108,298 | ₩109,357 | ₩107,941 | ₩108,660 | +0.33% | 4만 |
|---|
| 2025.11.18 | ₩108,445 | ₩109,022 | ₩107,278 | ₩108,110 | -0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩110,041 | ₩110,725 | ₩108,740 | ₩109,223 | -0.74% | 3.7만 |
|---|
| 2025.11.14 | ₩108,740 | ₩111,033 | ₩108,230 | ₩110,349 | +1.48% | 2.5만 |
|---|
| 2025.11.13 | ₩111,757 | ₩112,038 | ₩109,840 | ₩110,242 | -1.36% | 5.7만 |
|---|
| 2025.11.12 | ₩113,474 | ₩113,474 | ₩112,555 | ₩112,857 | -0.54% | 3.7만 |
|---|
| 2025.11.11 | ₩113,326 | ₩113,326 | ₩112,461 | ₩113,045 | -0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩112,669 | ₩113,809 | ₩112,414 | ₩113,514 | +0.75% | 2.3만 |
|---|
| 2025.11.07 | ₩110,309 | ₩111,275 | ₩109,008 | ₩111,248 | +0.85% | 3.7만 |
|---|
| 2025.11.06 | ₩112,642 | ₩112,642 | ₩110,604 | ₩111,060 | -1.40% | 3만 |
|---|
| 2025.11.05 | ₩112,481 | ₩113,501 | ₩112,428 | ₩112,776 | +0.26% | 2.9만 |
|---|
| 2025.11.04 | ₩112,991 | ₩113,730 | ₩112,307 | ₩112,307 | -0.61% | 2.6만 |
|---|
| 2025.11.03 | ₩114,976 | ₩114,976 | ₩113,943 | ₩114,506 | -0.41% | 3.6만 |
|---|
| 2025.10.31 | ₩114,386 | ₩114,935 | ₩113,448 | ₩114,117 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩114,077 | ₩114,774 | ₩113,286 | ₩113,313 | -0.67% | 2.9만 |
|---|
| 2025.10.29 | ₩115,069 | ₩115,284 | ₩114,131 | ₩115,069 | 0.00% | 3.1만 |
|---|
| 2025.10.28 | ₩114,788 | ₩114,898 | ₩114,258 | ₩114,587 | -0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩113,970 | ₩114,278 | ₩113,715 | ₩114,278 | +0.27% | 2.2만 |
|---|
| 2025.10.24 | ₩112,669 | ₩112,991 | ₩112,669 | ₩112,750 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩110,684 | ₩111,610 | ₩110,296 | ₩111,393 | +0.64% | 2.1만 |
|---|
| 2025.10.22 | ₩111,422 | ₩111,422 | ₩109,314 | ₩110,180 | -1.11% | 2.4만 |
|---|
| 2025.10.21 | ₩111,288 | ₩111,382 | ₩110,912 | ₩111,124 | -0.15% | 2.4만 |
|---|
| 2025.10.20 | ₩111,073 | ₩111,508 | ₩111,020 | ₩111,422 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩109,545 | ₩110,474 | ₩109,102 | ₩110,229 | +0.62% | 2.1만 |
|---|
| 2025.10.16 | ₩111,449 | ₩111,858 | ₩109,545 | ₩110,001 | -1.30% | 3.1만 |
|---|
| 2025.10.15 | ₩111,301 | ₩112,012 | ₩110,137 | ₩110,829 | -0.42% | 1.7만 |
|---|
| 2025.10.14 | ₩109,880 | ₩111,211 | ₩108,888 | ₩110,349 | +0.43% | 2.8만 |
|---|
| 2025.10.13 | ₩110,443 | ₩111,140 | ₩109,963 | ₩111,087 | +0.58% | 4.3만 |
|---|
| 2025.10.10 | ₩112,039 | ₩112,602 | ₩108,660 | ₩108,660 | -3.02% | 4.2만 |
|---|