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 | ₩128,816 | ₩129,325 | ₩128,361 | ₩129,165 | +0.27% | 4.4만 |
| 2026.10.08 | ₩128,776 | ₩129,151 | ₩127,677 | ₩128,227 | -0.43% | 5만 |
| 2026.10.07 | ₩128,629 | ₩129,647 | ₩128,588 | ₩129,486 | +0.67% | 8.4만 |
| 2026.10.06 | ₩130,344 | ₩130,344 | ₩129,701 | ₩129,875 | -0.36% | 7.6만 |
| 2026.10.05 | ₩129,500 | ₩130,089 | ₩128,964 | ₩129,861 | +0.28% | 2.3만 |
| 2026.10.02 | ₩129,165 | ₩129,474 | ₩128,669 | ₩129,258 | +0.07% | 2.1만 |
| 2026.10.01 | ₩127,610 | ₩128,401 | ₩126,937 | ₩128,307 | +0.55% | 6.8만 |
| 2026.09.30 | ₩128,253 | ₩128,602 | ₩127,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,302 |
| -0.74% |
| 10.7만 |
| 2026.09.29 | ₩128,642 | ₩128,642 | ₩127,610 | ₩127,878 | -0.59% | 7.6만 |
|---|
| 2026.09.28 | ₩128,709 | ₩128,709 | ₩127,259 | ₩127,985 | -0.56% | 5.3만 |
|---|
| 2026.09.25 | ₩128,722 | ₩129,111 | ₩127,918 | ₩128,856 | +0.10% | 6만 |
|---|
| 2026.09.24 | ₩127,181 | ₩128,456 | ₩127,181 | ₩128,093 | +0.72% | 24.1만 |
|---|
| 2026.09.23 | ₩129,165 | ₩129,285 | ₩127,691 | ₩128,039 | -0.87% | 3.5만 |
|---|
| 2026.09.22 | ₩128,468 | ₩129,727 | ₩128,468 | ₩129,459 | +0.77% | 27.1만 |
|---|
| 2026.09.21 | ₩127,905 | ₩129,084 | ₩127,905 | ₩128,763 | +0.67% | 4.5만 |
|---|
| 2026.09.18 | ₩126,216 | ₩126,605 | ₩125,627 | ₩126,605 | +0.31% | 5.2만 |
|---|
| 2026.09.17 | ₩126,002 | ₩126,042 | ₩125,497 | ₩126,042 | +0.03% | 4.1만 |
|---|
| 2026.09.16 | ₩124,702 | ₩125,225 | ₩123,067 | ₩123,898 | -0.64% | 6.2만 |
|---|
| 2026.09.15 | ₩124,769 | ₩124,769 | ₩123,511 | ₩123,818 | -0.76% | 4.9만 |
|---|
| 2026.09.14 | ₩124,716 | ₩124,943 | ₩124,086 | ₩124,528 | -0.15% | 3.6만 |
|---|
| 2026.09.11 | ₩126,860 | ₩127,436 | ₩126,833 | ₩126,873 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩126,096 | ₩126,234 | ₩125,479 | ₩125,814 | -0.22% | 6.6만 |
|---|
| 2026.09.09 | ₩127,530 | ₩127,747 | ₩127,061 | ₩127,092 | -0.34% | 2.8만 |
|---|
| 2026.09.08 | ₩127,865 | ₩128,508 | ₩127,416 | ₩127,825 | -0.03% | 4만 |
|---|
| 2026.09.04 | ₩126,833 | ₩127,557 | ₩126,833 | ₩127,557 | +0.57% | 5.8만 |
|---|
| 2026.09.03 | ₩125,922 | ₩126,766 | ₩125,372 | ₩126,572 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩124,917 | ₩125,667 | ₩124,488 | ₩125,667 | +0.60% | 2.4만 |
|---|
| 2026.09.01 | ₩124,608 | ₩125,225 | ₩124,046 | ₩124,488 | -0.10% | 7.1만 |
|---|
| 2026.08.31 | ₩125,453 | ₩125,627 | ₩124,722 | ₩125,466 | +0.01% | 7.8만 |
|---|
| 2026.08.28 | ₩126,752 | ₩127,087 | ₩125,640 | ₩125,734 | -0.80% | 4만 |
|---|
| 2026.08.27 | ₩127,356 | ₩127,382 | ₩126,330 | ₩126,940 | -0.33% | 4.6만 |
|---|
| 2026.08.26 | ₩126,243 | ₩126,819 | ₩126,203 | ₩126,659 | +0.33% | 3.5만 |
|---|
| 2026.08.25 | ₩126,484 | ₩126,773 | ₩125,962 | ₩126,659 | +0.14% | 5만 |
|---|
| 2026.08.24 | ₩125,962 | ₩125,962 | ₩124,812 | ₩125,613 | -0.28% | 8.1만 |
|---|
| 2026.08.21 | ₩127,624 | ₩127,624 | ₩126,491 | ₩126,860 | -0.60% | 4.3만 |
|---|
| 2026.08.20 | ₩127,061 | ₩127,664 | ₩126,391 | ₩126,659 | -0.32% | 16만 |
|---|
| 2026.08.19 | ₩129,312 | ₩129,312 | ₩127,402 | ₩127,610 | -1.32% | 3.1만 |
|---|
| 2026.08.18 | ₩129,312 | ₩129,593 | ₩128,133 | ₩128,495 | -0.63% | 4.4만 |
|---|
| 2026.08.17 | ₩130,572 | ₩131,510 | ₩130,572 | ₩130,907 | +0.26% | 11만 |
|---|
| 2026.08.14 | ₩129,714 | ₩130,570 | ₩129,419 | ₩129,835 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩129,004 | ₩130,330 | ₩129,004 | ₩129,687 | +0.53% | 4.8만 |
|---|
| 2026.08.12 | ₩128,883 | ₩129,366 | ₩128,521 | ₩128,870 | -0.01% | 9.2만 |
|---|
| 2026.08.11 | ₩127,972 | ₩128,186 | ₩127,020 | ₩127,315 | -0.51% | 9.5만 |
|---|
| 2026.08.10 | ₩128,334 | ₩128,508 | ₩127,469 | ₩127,597 | -0.57% | 10.2만 |
|---|
| 2026.08.07 | ₩128,387 | ₩128,602 | ₩127,188 | ₩128,320 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩127,382 | ₩128,856 | ₩127,315 | ₩127,315 | -0.05% | 7.5만 |
|---|
| 2026.08.05 | ₩128,830 | ₩130,036 | ₩128,119 | ₩128,173 | -0.51% | 6.4만 |
|---|
| 2026.08.04 | ₩126,806 | ₩128,728 | ₩126,458 | ₩128,307 | +1.18% | 4.5만 |
|---|
| 2026.08.03 | ₩123,121 | ₩125,225 | ₩122,498 | ₩125,064 | +1.58% | 7.3만 |
|---|
| 2026.07.31 | ₩124,608 | ₩124,929 | ₩122,183 | ₩123,469 | -0.91% | 7.5만 |
|---|
| 2026.07.30 | ₩121,794 | ₩123,349 | ₩121,473 | ₩122,746 | +0.78% | 16.8만 |
|---|
| 2026.07.29 | ₩122,639 | ₩122,692 | ₩119,503 | ₩119,503 | -2.56% | 20.9만 |
|---|
| 2026.07.28 | ₩122,706 | ₩122,920 | ₩120,803 | ₩122,558 | -0.12% | 6.6만 |
|---|
| 2026.07.27 | ₩125,962 | ₩125,962 | ₩122,840 | ₩124,139 | -1.45% | 7.6만 |
|---|
| 2026.07.24 | ₩126,176 | ₩126,511 | ₩124,468 | ₩125,104 | -0.85% | 5.2만 |
|---|
| 2026.07.23 | ₩125,667 | ₩126,927 | ₩125,667 | ₩126,324 | +0.52% | 6만 |
|---|
| 2026.07.22 | ₩126,685 | ₩128,052 | ₩126,605 | ₩127,315 | +0.50% | 4만 |
|---|
| 2026.07.21 | ₩126,176 | ₩127,583 | ₩126,029 | ₩127,315 | +0.90% | 7.6만 |
|---|
| 2026.07.20 | ₩125,989 | ₩126,551 | ₩124,139 | ₩124,139 | -1.47% | 7.8만 |
|---|
| 2026.07.17 | ₩123,523 | ₩125,935 | ₩123,282 | ₩124,568 | +0.85% | 3.9만 |
|---|
| 2026.07.16 | ₩127,007 | ₩127,288 | ₩124,943 | ₩125,479 | -1.20% | 7.9만 |
|---|
| 2026.07.15 | ₩129,218 | ₩129,218 | ₩126,558 | ₩128,200 | -0.79% | 6만 |
|---|
| 2026.07.14 | ₩128,696 | ₩129,004 | ₩128,012 | ₩128,521 | -0.14% | 7.4만 |
|---|
| 2026.07.13 | ₩128,240 | ₩128,240 | ₩126,739 | ₩126,900 | -1.04% | 30.3만 |
|---|
| 2026.07.10 | ₩128,508 | ₩129,446 | ₩127,959 | ₩129,245 | +0.57% | 4.8만 |
|---|
| 2026.07.09 | ₩128,910 | ₩129,580 | ₩128,160 | ₩128,736 | -0.14% | 4.8만 |
|---|
| 2026.07.08 | ₩126,109 | ₩127,222 | ₩125,520 | ₩126,980 | +0.69% | 14.7만 |
|---|
| 2026.07.07 | ₩127,141 | ₩127,141 | ₩125,363 | ₩126,819 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩128,441 | ₩129,060 | ₩128,200 | ₩128,200 | -0.19% | 3.5만 |
|---|
| 2026.07.02 | ₩129,861 | ₩130,156 | ₩125,828 | ₩126,967 | -2.23% | 4.6만 |
|---|
| 2026.07.01 | ₩130,397 | ₩130,448 | ₩129,285 | ₩129,325 | -0.82% | 10.2만 |
|---|
| 2026.06.30 | ₩130,813 | ₩132,488 | ₩130,767 | ₩132,086 | +0.97% | 3.2만 |
|---|
| 2026.06.29 | ₩128,468 | ₩130,652 | ₩127,061 | ₩130,652 | +1.70% | 3.4만 |
|---|
| 2026.06.26 | ₩128,173 | ₩128,756 | ₩127,356 | ₩127,557 | -0.48% | 3.5만 |
|---|
| 2026.06.25 | ₩130,598 | ₩130,612 | ₩128,146 | ₩129,714 | -0.68% | 6만 |
|---|
| 2026.06.24 | ₩128,602 | ₩129,098 | ₩126,893 | ₩127,774 | -0.64% | 9.2만 |
|---|
| 2026.06.23 | ₩128,119 | ₩129,453 | ₩127,610 | ₩128,374 | +0.20% | 3.1만 |
|---|
| 2026.06.22 | ₩131,885 | ₩132,474 | ₩131,329 | ₩132,072 | +0.14% | 4.3만 |
|---|
| 2026.06.18 | ₩131,389 | ₩131,443 | ₩130,625 | ₩131,081 | -0.23% | 2.7만 |
|---|
| 2026.06.17 | ₩130,464 | ₩130,932 | ₩128,883 | ₩129,069 | -1.07% | 6.3만 |
|---|
| 2026.06.16 | ₩131,094 | ₩131,295 | ₩129,540 | ₩129,620 | -1.12% | 10.7만 |
|---|
| 2026.06.15 | ₩130,531 | ₩130,968 | ₩130,143 | ₩130,719 | +0.14% | 3.5만 |
|---|
| 2026.06.12 | ₩127,235 | ₩128,160 | ₩126,350 | ₩127,717 | +0.38% | 4.7만 |
|---|
| 2026.06.11 | ₩123,496 | ₩126,960 | ₩123,282 | ₩126,484 | +2.42% | 7만 |
|---|
| 2026.06.10 | ₩124,139 | ₩125,305 | ₩122,411 | ₩122,411 | -1.39% | 3.5만 |
|---|
| 2026.06.09 | ₩126,833 | ₩126,967 | ₩121,245 | ₩124,646 | -1.72% | 4.6만 |
|---|
| 2026.06.08 | ₩126,283 | ₩126,531 | ₩125,252 | ₩125,613 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩127,918 | ₩127,918 | ₩123,858 | ₩124,180 | -2.92% | 6만 |
|---|
| 2026.06.04 | ₩127,972 | ₩130,099 | ₩127,818 | ₩129,459 | +1.16% | 3.9만 |
|---|
| 2026.06.03 | ₩129,875 | ₩130,261 | ₩129,325 | ₩129,459 | -0.32% | 13.7만 |
|---|
| 2026.06.02 | ₩128,870 | ₩130,088 | ₩128,863 | ₩129,875 | +0.78% | 4.2만 |
|---|
| 2026.06.01 | ₩127,490 | ₩128,535 | ₩127,268 | ₩128,012 | +0.41% | 4.1만 |
|---|
| 2026.05.29 | ₩128,481 | ₩128,595 | ₩127,449 | ₩128,039 | -0.34% | 4.1만 |
|---|
| 2026.05.28 | ₩128,240 | ₩128,897 | ₩127,476 | ₩128,428 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩128,883 | ₩128,883 | ₩127,288 | ₩128,401 | -0.37% | 4.7만 |
|---|
| 2026.05.26 | ₩127,222 | ₩128,441 | ₩127,222 | ₩128,133 | +0.72% | 3.2만 |
|---|
| 2026.05.22 | ₩126,300 | ₩126,565 | ₩125,855 | ₩125,868 | -0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩124,327 | ₩126,076 | ₩124,327 | ₩125,721 | +1.12% | 3.8만 |
|---|
| 2026.05.20 | ₩123,724 | ₩125,051 | ₩123,630 | ₩124,649 | +0.75% | 3만 |
|---|
| 2026.05.19 | ₩122,330 | ₩123,616 | ₩121,151 | ₩122,853 | +0.43% | 4.6만 |
|---|
| 2026.05.18 | ₩125,707 | ₩125,707 | ₩122,400 | ₩123,479 | -1.77% | 4.3만 |
|---|
| 2026.05.15 | ₩125,721 | ₩125,922 | ₩124,903 | ₩125,185 | -0.43% | 6.6만 |
|---|
| 2026.05.14 | ₩126,752 | ₩127,808 | ₩126,699 | ₩127,583 | +0.66% | 3.9만 |
|---|
| 2026.05.13 | ₩126,002 | ₩127,074 | ₩125,044 | ₩126,484 | +0.38% | 6.5만 |
|---|
| 2026.05.12 | ₩125,144 | ₩125,526 | ₩123,523 | ₩125,457 | +0.25% | 3.9만 |
|---|
| 2026.05.11 | ₩124,930 | ₩126,391 | ₩124,930 | ₩125,788 | +0.69% | 7.1만 |
|---|
| 2026.05.08 | ₩124,541 | ₩125,037 | ₩124,541 | ₩124,930 | +0.31% | 4.5만 |
|---|
| 2026.05.07 | ₩125,265 | ₩125,265 | ₩123,027 | ₩123,483 | -1.42% | 4.7만 |
|---|
| 2026.05.06 | ₩123,885 | ₩125,211 | ₩123,606 | ₩124,903 | +0.82% | 5.2만 |
|---|
| 2026.05.05 | ₩122,062 | ₩122,706 | ₩122,062 | ₩122,423 | +0.30% | 2.9만 |
|---|
| 2026.05.04 | ₩121,258 | ₩121,647 | ₩120,280 | ₩120,856 | -0.33% | 6.4만 |
|---|
| 2026.05.01 | ₩121,004 | ₩121,888 | ₩120,964 | ₩121,205 | +0.17% | 5.5만 |
|---|
| 2026.04.30 | ₩119,878 | ₩120,736 | ₩119,014 | ₩120,642 | +0.64% | 4.6만 |
|---|
| 2026.04.29 | ₩119,503 | ₩119,503 | ₩118,344 | ₩118,967 | -0.45% | 3.7만 |
|---|
| 2026.04.28 | ₩119,248 | ₩119,664 | ₩118,351 | ₩118,994 | -0.21% | 4만 |
|---|
| 2026.04.27 | ₩119,731 | ₩120,332 | ₩119,315 | ₩120,173 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩119,463 | ₩120,186 | ₩119,000 | ₩119,932 | +0.39% | 2.9만 |
|---|
| 2026.04.23 | ₩119,463 | ₩120,026 | ₩117,855 | ₩118,913 | -0.46% | 7.1만 |
|---|
| 2026.04.22 | ₩119,034 | ₩119,691 | ₩118,753 | ₩119,691 | +0.55% | 5만 |
|---|
| 2026.04.21 | ₩119,195 | ₩119,208 | ₩117,506 | ₩117,908 | -1.08% | 6.2만 |
|---|
| 2026.04.20 | ₩118,927 | ₩118,940 | ₩118,150 | ₩118,940 | +0.01% | 4.8만 |
|---|
| 2026.04.17 | ₩118,592 | ₩119,630 | ₩118,525 | ₩119,180 | +0.50% | 6.8만 |
|---|
| 2026.04.16 | ₩117,788 | ₩117,788 | ₩116,997 | ₩117,453 | -0.28% | 10만 |
|---|
| 2026.04.15 | ₩116,944 | ₩117,493 | ₩116,501 | ₩117,493 | +0.47% | 5.6만 |
|---|
| 2026.04.14 | ₩115,537 | ₩116,771 | ₩115,443 | ₩116,756 | +1.06% | 6.6만 |
|---|
| 2026.04.13 | ₩113,232 | ₩114,679 | ₩113,197 | ₩114,679 | +1.28% | 19.5만 |
|---|
| 2026.04.10 | ₩113,821 | ₩114,264 | ₩113,506 | ₩113,639 | -0.16% | 4.4만 |
|---|
| 2026.04.09 | ₩112,562 | ₩113,687 | ₩112,304 | ₩113,437 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩113,205 | ₩113,205 | ₩111,691 | ₩112,669 | -0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩108,555 | ₩109,265 | ₩107,429 | ₩109,225 | +0.62% | 6.1만 |
|---|
| 2026.04.06 | ₩108,609 | ₩109,238 | ₩108,542 | ₩108,984 | +0.35% | 8.8만 |
|---|
| 2026.04.02 | ₩106,424 | ₩108,890 | ₩106,384 | ₩108,528 | +1.98% | 6.4만 |
|---|
| 2026.04.01 | ₩108,394 | ₩109,439 | ₩108,274 | ₩108,515 | +0.11% | 14.3만 |
|---|
| 2026.03.31 | ₩104,642 | ₩107,470 | ₩104,639 | ₩107,336 | +2.57% | 29.8만 |
|---|
| 2026.03.30 | ₩105,460 | ₩105,460 | ₩102,686 | ₩103,235 | -2.11% | 27.8만 |
|---|
| 2026.03.27 | ₩105,433 | ₩105,875 | ₩104,099 | ₩104,361 | -1.02% | 26.8만 |
|---|
| 2026.03.26 | ₩107,818 | ₩108,059 | ₩105,929 | ₩105,942 | -1.74% | 6.8만 |
|---|
| 2026.03.25 | ₩109,279 | ₩109,520 | ₩108,662 | ₩109,104 | -0.16% | 7.4만 |
|---|
| 2026.03.24 | ₩107,657 | ₩108,642 | ₩107,242 | ₩108,140 | +0.45% | 9.7만 |
|---|
| 2026.03.23 | ₩108,662 | ₩109,627 | ₩108,153 | ₩108,349 | -0.29% | 8.7만 |
|---|
| 2026.03.20 | ₩108,957 | ₩108,957 | ₩106,116 | ₩106,710 | -2.06% | 6.9만 |
|---|
| 2026.03.19 | ₩107,979 | ₩109,824 | ₩107,604 | ₩109,372 | +1.29% | 6.5만 |
|---|
| 2026.03.18 | ₩110,217 | ₩110,591 | ₩109,171 | ₩109,252 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩110,444 | ₩111,049 | ₩110,243 | ₩110,649 | +0.19% | 3.4만 |
|---|
| 2026.03.16 | ₩109,761 | ₩110,485 | ₩109,614 | ₩109,989 | +0.21% | 21.7만 |
|---|
| 2026.03.13 | ₩109,801 | ₩110,364 | ₩108,233 | ₩108,367 | -1.31% | 19.1만 |
|---|
| 2026.03.12 | ₩110,203 | ₩110,203 | ₩108,944 | ₩109,198 | -0.91% | 18.9만 |
|---|
| 2026.03.11 | ₩111,289 | ₩111,825 | ₩110,833 | ₩111,299 | +0.01% | 5만 |
|---|
| 2026.03.10 | ₩111,195 | ₩112,568 | ₩111,014 | ₩111,423 | +0.20% | 5.1만 |
|---|
| 2026.03.09 | ₩107,952 | ₩111,128 | ₩107,738 | ₩111,070 | +2.89% | 18.3만 |
|---|
| 2026.03.06 | ₩109,305 | ₩110,217 | ₩108,850 | ₩109,114 | -0.18% | 3.5만 |
|---|
| 2026.03.05 | ₩111,691 | ₩112,227 | ₩110,029 | ₩111,195 | -0.44% | 4만 |
|---|
| 2026.03.04 | ₩111,382 | ₩112,736 | ₩111,382 | ₩112,414 | +0.93% | 12.6만 |
|---|
| 2026.03.03 | ₩110,310 | ₩111,463 | ₩109,305 | ₩111,248 | +0.85% | 3만 |
|---|
| 2026.03.02 | ₩111,168 | ₩113,178 | ₩111,168 | ₩112,789 | +1.46% | 7.3만 |
|---|
| 2026.02.27 | ₩112,548 | ₩113,011 | ₩111,999 | ₩112,736 | +0.17% | 19.2만 |
|---|
| 2026.02.26 | ₩114,853 | ₩114,853 | ₩112,856 | ₩114,065 | -0.69% | 4.5만 |
|---|
| 2026.02.25 | ₩114,558 | ₩115,188 | ₩114,558 | ₩115,135 | +0.50% | 3.4만 |
|---|
| 2026.02.24 | ₩112,186 | ₩114,089 | ₩112,186 | ₩113,982 | +1.60% | 3.2만 |
|---|
| 2026.02.23 | ₩113,526 | ₩113,969 | ₩112,300 | ₩112,843 | -0.60% | 2.4만 |
|---|
| 2026.02.20 | ₩112,870 | ₩114,478 | ₩112,870 | ₩113,797 | +0.82% | 3.4만 |
|---|
| 2026.02.19 | ₩113,031 | ₩113,687 | ₩112,816 | ₩113,392 | +0.32% | 3.2만 |
|---|
| 2026.02.18 | ₩112,897 | ₩114,316 | ₩112,897 | ₩113,513 | +0.55% | 5.2만 |
|---|
| 2026.02.17 | ₩111,744 | ₩112,950 | ₩111,114 | ₩112,454 | +0.64% | 3.9만 |
|---|
| 2026.02.13 | ₩112,173 | ₩113,272 | ₩111,248 | ₩112,409 | +0.21% | 2.5만 |
|---|
| 2026.02.12 | ₩114,789 | ₩114,920 | ₩112,089 | ₩112,129 | -2.32% | 8.2만 |
|---|
| 2026.02.11 | ₩115,041 | ₩115,041 | ₩113,057 | ₩114,176 | -0.75% | 3.6만 |
|---|
| 2026.02.10 | ₩114,920 | ₩115,078 | ₩113,781 | ₩113,781 | -0.99% | 3.2만 |
|---|
| 2026.02.09 | ₩112,856 | ₩115,128 | ₩112,588 | ₩114,668 | +1.61% | 4.3만 |
|---|
| 2026.02.06 | ₩111,007 | ₩113,399 | ₩111,007 | ₩113,245 | +2.02% | 19.1만 |
|---|
| 2026.02.05 | ₩110,485 | ₩111,537 | ₩109,241 | ₩109,654 | -0.75% | 4.3만 |
|---|
| 2026.02.04 | ₩114,639 | ₩114,639 | ₩110,384 | ₩111,758 | -2.51% | 25.7만 |
|---|
| 2026.02.03 | ₩116,260 | ₩116,260 | ₩113,339 | ₩114,712 | -1.33% | 2.8만 |
|---|
| 2026.02.02 | ₩114,692 | ₩115,932 | ₩114,692 | ₩115,309 | +0.54% | 5만 |
|---|
| 2026.01.30 | ₩116,582 | ₩117,051 | ₩114,785 | ₩115,169 | -1.21% | 3.3만 |
|---|
| 2026.01.29 | ₩117,855 | ₩117,855 | ₩115,215 | ₩117,205 | -0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩118,042 | ₩118,062 | ₩117,493 | ₩117,782 | -0.22% | 2.1만 |
|---|
| 2026.01.27 | ₩117,024 | ₩117,868 | ₩117,011 | ₩117,744 | +0.61% | 5.5만 |
|---|
| 2026.01.26 | ₩115,925 | ₩116,716 | ₩115,683 | ₩116,215 | +0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩115,818 | ₩116,341 | ₩115,376 | ₩115,916 | +0.08% | 5.8만 |
|---|
| 2026.01.22 | ₩116,354 | ₩116,354 | ₩115,161 | ₩115,803 | -0.47% | 2.4만 |
|---|
| 2026.01.21 | ₩115,081 | ₩115,884 | ₩113,835 | ₩115,309 | +0.20% | 2.4만 |
|---|
| 2026.01.20 | ₩114,974 | ₩115,697 | ₩114,578 | ₩114,578 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩117,078 | ₩117,371 | ₩116,515 | ₩117,063 | -0.01% | 2.2만 |
|---|
| 2026.01.15 | ₩116,890 | ₩117,383 | ₩116,434 | ₩116,434 | -0.39% | 2.2만 |
|---|
| 2026.01.14 | ₩116,153 | ₩116,274 | ₩114,853 | ₩115,750 | -0.35% | 2.6만 |
|---|
| 2026.01.13 | ₩117,225 | ₩117,225 | ₩116,347 | ₩116,635 | -0.50% | 3만 |
|---|
| 2026.01.12 | ₩115,791 | ₩117,051 | ₩115,703 | ₩116,970 | +1.02% | 6.9만 |
|---|
| 2026.01.09 | ₩115,121 | ₩116,434 | ₩115,121 | ₩116,287 | +1.01% | 3.3만 |
|---|
| 2026.01.08 | ₩115,604 | ₩115,604 | ₩114,451 | ₩114,813 | -0.68% | 4.6만 |
|---|
| 2026.01.07 | ₩115,979 | ₩116,421 | ₩115,510 | ₩115,585 | -0.34% | 3만 |
|---|
| 2026.01.06 | ₩115,081 | ₩116,073 | ₩114,773 | ₩116,066 | +0.86% | 2.4만 |
|---|
| 2026.01.05 | ₩114,344 | ₩114,974 | ₩114,290 | ₩114,850 | +0.44% | 4.4만 |
|---|
| 2026.01.02 | ₩113,526 | ₩113,706 | ₩112,655 | ₩113,201 | -0.29% | 2.2만 |
|---|
| 2025.12.31 | ₩113,540 | ₩113,540 | ₩112,495 | ₩112,508 | -0.91% | 3.5만 |
|---|
| 2025.12.30 | ₩113,647 | ₩113,945 | ₩113,339 | ₩113,339 | -0.27% | 2만 |
|---|
| 2025.12.29 | ₩113,687 | ₩114,036 | ₩113,419 | ₩113,781 | +0.08% | 2.9만 |
|---|
| 2025.12.26 | ₩114,893 | ₩114,893 | ₩114,304 | ₩114,398 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩114,491 | ₩114,746 | ₩114,264 | ₩114,746 | +0.22% | 1.4만 |
|---|
| 2025.12.23 | ₩113,660 | ₩114,505 | ₩113,593 | ₩114,465 | +0.71% | 3.2만 |
|---|
| 2025.12.22 | ₩113,660 | ₩114,089 | ₩113,382 | ₩114,064 | +0.35% | 2.9만 |
|---|
| 2025.12.19 | ₩111,342 | ₩112,843 | ₩111,302 | ₩112,682 | +1.20% | 3.4만 |
|---|
| 2025.12.18 | ₩110,779 | ₩111,723 | ₩110,592 | ₩110,954 | +0.16% | 12.8만 |
|---|
| 2025.12.17 | ₩111,771 | ₩111,771 | ₩109,299 | ₩109,386 | -2.13% | 2.3만 |
|---|
| 2025.12.16 | ₩111,155 | ₩111,711 | ₩110,645 | ₩111,396 | +0.22% | 4만 |
|---|
| 2025.12.15 | ₩112,910 | ₩112,910 | ₩111,503 | ₩111,503 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩114,049 | ₩114,076 | ₩111,543 | ₩112,173 | -1.64% | 2.6만 |
|---|
| 2025.12.11 | ₩113,245 | ₩114,585 | ₩112,830 | ₩114,451 | +1.06% | 2.6만 |
|---|
| 2025.12.10 | ₩113,781 | ₩114,465 | ₩113,190 | ₩114,183 | +0.35% | 2.8만 |
|---|
| 2025.12.09 | ₩113,701 | ₩114,304 | ₩113,701 | ₩113,888 | +0.16% | 3.5만 |
|---|
| 2025.12.08 | ₩114,371 | ₩114,371 | ₩113,526 | ₩114,036 | -0.29% | 3.4만 |
|---|
| 2025.12.05 | ₩114,076 | ₩114,304 | ₩113,567 | ₩113,862 | -0.19% | 8.3만 |
|---|
| 2025.12.04 | ₩112,910 | ₩113,821 | ₩112,910 | ₩113,821 | +0.81% | 1.8만 |
|---|
| 2025.12.03 | ₩112,414 | ₩113,158 | ₩112,026 | ₩113,071 | +0.58% | 1.9만 |
|---|
| 2025.12.02 | ₩112,883 | ₩113,433 | ₩112,387 | ₩112,655 | -0.20% | 3.9만 |
|---|
| 2025.12.01 | ₩112,119 | ₩112,696 | ₩111,758 | ₩111,972 | -0.13% | 5.5만 |
|---|
| 2025.11.28 | ₩112,575 | ₩113,178 | ₩112,575 | ₩113,178 | +0.54% | 1.4만 |
|---|
| 2025.11.26 | ₩111,691 | ₩112,548 | ₩111,452 | ₩112,240 | +0.49% | 4.5만 |
|---|
| 2025.11.25 | ₩109,627 | ₩110,820 | ₩108,300 | ₩110,820 | +1.09% | 3.3만 |
|---|
| 2025.11.24 | ₩107,818 | ₩110,217 | ₩107,818 | ₩110,069 | +2.09% | 7만 |
|---|
| 2025.11.21 | ₩106,826 | ₩107,945 | ₩105,366 | ₩106,786 | -0.04% | 8.4만 |
|---|
| 2025.11.20 | ₩110,900 | ₩111,141 | ₩106,451 | ₩106,545 | -3.93% | 5만 |
|---|
| 2025.11.19 | ₩108,220 | ₩109,279 | ₩107,864 | ₩108,582 | +0.33% | 4만 |
|---|
| 2025.11.18 | ₩108,367 | ₩108,944 | ₩107,202 | ₩108,032 | -0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩109,962 | ₩110,645 | ₩108,662 | ₩109,145 | -0.74% | 3.7만 |
|---|
| 2025.11.14 | ₩108,662 | ₩110,954 | ₩108,153 | ₩110,270 | +1.48% | 2.5만 |
|---|
| 2025.11.13 | ₩111,677 | ₩111,957 | ₩109,761 | ₩110,163 | -1.36% | 5.7만 |
|---|
| 2025.11.12 | ₩113,392 | ₩113,392 | ₩112,475 | ₩112,776 | -0.54% | 3.7만 |
|---|
| 2025.11.11 | ₩113,245 | ₩113,245 | ₩112,381 | ₩112,964 | -0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩112,588 | ₩113,728 | ₩112,334 | ₩113,433 | +0.75% | 2.3만 |
|---|
| 2025.11.07 | ₩110,230 | ₩111,195 | ₩108,930 | ₩111,168 | +0.85% | 3.7만 |
|---|
| 2025.11.06 | ₩112,562 | ₩112,562 | ₩110,525 | ₩110,980 | -1.40% | 3만 |
|---|
| 2025.11.05 | ₩112,401 | ₩113,419 | ₩112,347 | ₩112,696 | +0.26% | 2.9만 |
|---|
| 2025.11.04 | ₩112,910 | ₩113,648 | ₩112,227 | ₩112,227 | -0.61% | 2.6만 |
|---|
| 2025.11.03 | ₩114,893 | ₩114,893 | ₩113,862 | ₩114,424 | -0.41% | 3.6만 |
|---|
| 2025.10.31 | ₩114,304 | ₩114,853 | ₩113,367 | ₩114,036 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩113,996 | ₩114,692 | ₩113,205 | ₩113,232 | -0.67% | 2.9만 |
|---|
| 2025.10.29 | ₩114,987 | ₩115,202 | ₩114,049 | ₩114,987 | 0.00% | 3.1만 |
|---|
| 2025.10.28 | ₩114,706 | ₩114,816 | ₩114,176 | ₩114,505 | -0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩113,888 | ₩114,197 | ₩113,634 | ₩114,197 | +0.27% | 2.2만 |
|---|
| 2025.10.24 | ₩112,588 | ₩112,910 | ₩112,588 | ₩112,669 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩110,605 | ₩111,530 | ₩110,217 | ₩111,313 | +0.64% | 2.1만 |
|---|
| 2025.10.22 | ₩111,342 | ₩111,342 | ₩109,236 | ₩110,101 | -1.11% | 2.4만 |
|---|
| 2025.10.21 | ₩111,208 | ₩111,302 | ₩110,833 | ₩111,045 | -0.15% | 2.4만 |
|---|
| 2025.10.20 | ₩110,994 | ₩111,428 | ₩110,940 | ₩111,342 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩109,466 | ₩110,395 | ₩109,024 | ₩110,150 | +0.62% | 2.1만 |
|---|
| 2025.10.16 | ₩111,369 | ₩111,778 | ₩109,466 | ₩109,922 | -1.30% | 3.1만 |
|---|
| 2025.10.15 | ₩111,222 | ₩111,932 | ₩110,059 | ₩110,750 | -0.42% | 1.7만 |
|---|
| 2025.10.14 | ₩109,801 | ₩111,132 | ₩108,810 | ₩110,270 | +0.43% | 2.8만 |
|---|
| 2025.10.13 | ₩110,364 | ₩111,061 | ₩109,884 | ₩111,007 | +0.58% | 4.3만 |
|---|
| 2025.10.10 | ₩111,959 | ₩112,521 | ₩108,582 | ₩108,582 | -3.02% | 4.2만 |
|---|