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 | ₩128,920 | ₩129,430 | ₩128,464 | ₩129,269 | +0.27% | 4.4만 |
| 2026.10.08 | ₩128,880 | ₩129,255 | ₩127,780 | ₩128,330 | -0.43% | 5만 |
| 2026.10.07 | ₩128,732 | ₩129,751 | ₩128,692 | ₩129,590 | +0.67% | 8.4만 |
| 2026.10.06 | ₩130,449 | ₩130,449 | ₩129,805 | ₩129,979 | -0.36% | 7.6만 |
| 2026.10.05 | ₩129,604 | ₩130,194 | ₩129,067 | ₩129,966 | +0.28% | 2.3만 |
| 2026.10.02 | ₩129,269 | ₩129,578 | ₩128,772 | ₩129,363 | +0.07% | 2.1만 |
| 2026.10.01 | ₩127,713 | ₩128,504 | ₩127,040 | ₩128,410 | +0.55% | 6.8만 |
| 2026.09.30 | ₩128,357 | ₩128,705 | ₩127,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,404 |
| -0.74% |
| 10.7만 |
| 2026.09.29 | ₩128,746 | ₩128,746 | ₩127,713 | ₩127,981 | -0.59% | 7.6만 |
|---|
| 2026.09.28 | ₩128,813 | ₩128,813 | ₩127,362 | ₩128,088 | -0.56% | 5.3만 |
|---|
| 2026.09.25 | ₩128,826 | ₩129,215 | ₩128,021 | ₩128,960 | +0.10% | 6만 |
|---|
| 2026.09.24 | ₩127,284 | ₩128,559 | ₩127,284 | ₩128,196 | +0.72% | 24.1만 |
|---|
| 2026.09.23 | ₩129,269 | ₩129,389 | ₩127,793 | ₩128,142 | -0.87% | 3.5만 |
|---|
| 2026.09.22 | ₩128,571 | ₩129,832 | ₩128,571 | ₩129,564 | +0.77% | 27.1만 |
|---|
| 2026.09.21 | ₩128,008 | ₩129,188 | ₩128,008 | ₩128,866 | +0.67% | 4.5만 |
|---|
| 2026.09.18 | ₩126,318 | ₩126,707 | ₩125,728 | ₩126,707 | +0.31% | 5.2만 |
|---|
| 2026.09.17 | ₩126,104 | ₩126,144 | ₩125,598 | ₩126,144 | +0.03% | 4.1만 |
|---|
| 2026.09.16 | ₩124,803 | ₩125,326 | ₩123,167 | ₩123,998 | -0.64% | 6.2만 |
|---|
| 2026.09.15 | ₩124,870 | ₩124,870 | ₩123,611 | ₩123,918 | -0.76% | 4.9만 |
|---|
| 2026.09.14 | ₩124,816 | ₩125,044 | ₩124,186 | ₩124,628 | -0.15% | 3.6만 |
|---|
| 2026.09.11 | ₩126,962 | ₩127,539 | ₩126,935 | ₩126,975 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩126,198 | ₩126,336 | ₩125,581 | ₩125,916 | -0.22% | 6.6만 |
|---|
| 2026.09.09 | ₩127,632 | ₩127,850 | ₩127,163 | ₩127,194 | -0.34% | 2.8만 |
|---|
| 2026.09.08 | ₩127,968 | ₩128,611 | ₩127,518 | ₩127,928 | -0.03% | 4만 |
|---|
| 2026.09.04 | ₩126,935 | ₩127,659 | ₩126,935 | ₩127,659 | +0.57% | 5.8만 |
|---|
| 2026.09.03 | ₩126,023 | ₩126,868 | ₩125,473 | ₩126,674 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩125,017 | ₩125,768 | ₩124,588 | ₩125,768 | +0.60% | 2.4만 |
|---|
| 2026.09.01 | ₩124,709 | ₩125,326 | ₩124,146 | ₩124,588 | -0.10% | 7.1만 |
|---|
| 2026.08.31 | ₩125,554 | ₩125,728 | ₩124,823 | ₩125,567 | +0.01% | 7.8만 |
|---|
| 2026.08.28 | ₩126,855 | ₩127,190 | ₩125,742 | ₩125,835 | -0.80% | 4만 |
|---|
| 2026.08.27 | ₩127,458 | ₩127,485 | ₩126,432 | ₩127,042 | -0.33% | 4.6만 |
|---|
| 2026.08.26 | ₩126,345 | ₩126,922 | ₩126,305 | ₩126,761 | +0.33% | 3.5만 |
|---|
| 2026.08.25 | ₩126,586 | ₩126,875 | ₩126,063 | ₩126,761 | +0.14% | 5만 |
|---|
| 2026.08.24 | ₩126,063 | ₩126,063 | ₩124,913 | ₩125,715 | -0.28% | 8.1만 |
|---|
| 2026.08.21 | ₩127,726 | ₩127,726 | ₩126,593 | ₩126,962 | -0.60% | 4.3만 |
|---|
| 2026.08.20 | ₩127,163 | ₩127,767 | ₩126,493 | ₩126,761 | -0.32% | 16만 |
|---|
| 2026.08.19 | ₩129,416 | ₩129,416 | ₩127,505 | ₩127,713 | -1.32% | 3.1만 |
|---|
| 2026.08.18 | ₩129,416 | ₩129,698 | ₩128,236 | ₩128,598 | -0.63% | 4.4만 |
|---|
| 2026.08.17 | ₩130,677 | ₩131,616 | ₩130,677 | ₩131,012 | +0.26% | 11만 |
|---|
| 2026.08.14 | ₩129,818 | ₩130,675 | ₩129,523 | ₩129,939 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩129,108 | ₩130,435 | ₩129,108 | ₩129,792 | +0.53% | 4.8만 |
|---|
| 2026.08.12 | ₩128,987 | ₩129,470 | ₩128,625 | ₩128,974 | -0.01% | 9.2만 |
|---|
| 2026.08.11 | ₩128,075 | ₩128,290 | ₩127,123 | ₩127,418 | -0.51% | 9.5만 |
|---|
| 2026.08.10 | ₩128,437 | ₩128,611 | ₩127,572 | ₩127,700 | -0.57% | 10.2만 |
|---|
| 2026.08.07 | ₩128,491 | ₩128,705 | ₩127,291 | ₩128,424 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩127,485 | ₩128,960 | ₩127,418 | ₩127,418 | -0.05% | 7.5만 |
|---|
| 2026.08.05 | ₩128,933 | ₩130,140 | ₩128,223 | ₩128,276 | -0.51% | 6.4만 |
|---|
| 2026.08.04 | ₩126,908 | ₩128,831 | ₩126,560 | ₩128,410 | +1.18% | 4.5만 |
|---|
| 2026.08.03 | ₩123,220 | ₩125,326 | ₩122,597 | ₩125,165 | +1.58% | 7.3만 |
|---|
| 2026.07.31 | ₩124,709 | ₩125,029 | ₩122,281 | ₩123,569 | -0.91% | 7.5만 |
|---|
| 2026.07.30 | ₩121,893 | ₩123,448 | ₩121,571 | ₩122,845 | +0.78% | 16.8만 |
|---|
| 2026.07.29 | ₩122,737 | ₩122,791 | ₩119,599 | ₩119,599 | -2.56% | 20.9만 |
|---|
| 2026.07.28 | ₩122,805 | ₩123,019 | ₩120,900 | ₩122,657 | -0.12% | 6.6만 |
|---|
| 2026.07.27 | ₩126,063 | ₩126,063 | ₩122,939 | ₩124,240 | -1.45% | 7.6만 |
|---|
| 2026.07.24 | ₩126,278 | ₩126,613 | ₩124,568 | ₩125,205 | -0.85% | 5.2만 |
|---|
| 2026.07.23 | ₩125,768 | ₩127,029 | ₩125,768 | ₩126,425 | +0.52% | 6만 |
|---|
| 2026.07.22 | ₩126,788 | ₩128,156 | ₩126,707 | ₩127,418 | +0.50% | 4만 |
|---|
| 2026.07.21 | ₩126,278 | ₩127,686 | ₩126,130 | ₩127,418 | +0.90% | 7.6만 |
|---|
| 2026.07.20 | ₩126,090 | ₩126,653 | ₩124,240 | ₩124,240 | -1.47% | 7.8만 |
|---|
| 2026.07.17 | ₩123,623 | ₩126,037 | ₩123,381 | ₩124,669 | +0.85% | 3.9만 |
|---|
| 2026.07.16 | ₩127,109 | ₩127,391 | ₩125,044 | ₩125,581 | -1.20% | 7.9만 |
|---|
| 2026.07.15 | ₩129,322 | ₩129,322 | ₩126,660 | ₩128,303 | -0.79% | 6만 |
|---|
| 2026.07.14 | ₩128,799 | ₩129,108 | ₩128,115 | ₩128,625 | -0.14% | 7.4만 |
|---|
| 2026.07.13 | ₩128,343 | ₩128,343 | ₩126,841 | ₩127,002 | -1.04% | 30.3만 |
|---|
| 2026.07.10 | ₩128,611 | ₩129,550 | ₩128,062 | ₩129,349 | +0.57% | 4.8만 |
|---|
| 2026.07.09 | ₩129,014 | ₩129,684 | ₩128,263 | ₩128,839 | -0.14% | 4.8만 |
|---|
| 2026.07.08 | ₩126,211 | ₩127,324 | ₩125,621 | ₩127,083 | +0.69% | 14.7만 |
|---|
| 2026.07.07 | ₩127,244 | ₩127,244 | ₩125,464 | ₩126,922 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩128,544 | ₩129,164 | ₩128,303 | ₩128,303 | -0.19% | 3.5만 |
|---|
| 2026.07.02 | ₩129,966 | ₩130,261 | ₩125,929 | ₩127,069 | -2.23% | 4.6만 |
|---|
| 2026.07.01 | ₩130,502 | ₩130,553 | ₩129,389 | ₩129,430 | -0.82% | 10.2만 |
|---|
| 2026.06.30 | ₩130,918 | ₩132,595 | ₩130,873 | ₩132,192 | +0.97% | 3.2만 |
|---|
| 2026.06.29 | ₩128,571 | ₩130,757 | ₩127,163 | ₩130,757 | +1.70% | 3.4만 |
|---|
| 2026.06.26 | ₩128,276 | ₩128,860 | ₩127,458 | ₩127,659 | -0.48% | 3.5만 |
|---|
| 2026.06.25 | ₩130,704 | ₩130,717 | ₩128,249 | ₩129,818 | -0.68% | 6만 |
|---|
| 2026.06.24 | ₩128,705 | ₩129,202 | ₩126,995 | ₩127,877 | -0.64% | 9.2만 |
|---|
| 2026.06.23 | ₩128,223 | ₩129,557 | ₩127,713 | ₩128,477 | +0.20% | 3.1만 |
|---|
| 2026.06.22 | ₩131,991 | ₩132,581 | ₩131,435 | ₩132,179 | +0.14% | 4.3만 |
|---|
| 2026.06.18 | ₩131,495 | ₩131,548 | ₩130,730 | ₩131,186 | -0.23% | 2.7만 |
|---|
| 2026.06.17 | ₩130,569 | ₩131,038 | ₩128,987 | ₩129,173 | -1.07% | 6.3만 |
|---|
| 2026.06.16 | ₩131,200 | ₩131,401 | ₩129,644 | ₩129,725 | -1.12% | 10.7만 |
|---|
| 2026.06.15 | ₩130,637 | ₩131,074 | ₩130,248 | ₩130,824 | +0.14% | 3.5만 |
|---|
| 2026.06.12 | ₩127,337 | ₩128,263 | ₩126,452 | ₩127,820 | +0.38% | 4.7만 |
|---|
| 2026.06.11 | ₩123,596 | ₩127,063 | ₩123,381 | ₩126,586 | +2.42% | 7만 |
|---|
| 2026.06.10 | ₩124,240 | ₩125,406 | ₩122,509 | ₩122,509 | -1.39% | 3.5만 |
|---|
| 2026.06.09 | ₩126,935 | ₩127,069 | ₩121,343 | ₩124,746 | -1.72% | 4.6만 |
|---|
| 2026.06.08 | ₩126,385 | ₩126,633 | ₩125,353 | ₩125,715 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩128,021 | ₩128,021 | ₩123,958 | ₩124,280 | -2.92% | 6만 |
|---|
| 2026.06.04 | ₩128,075 | ₩130,203 | ₩127,921 | ₩129,564 | +1.16% | 3.9만 |
|---|
| 2026.06.03 | ₩129,979 | ₩130,366 | ₩129,430 | ₩129,564 | -0.32% | 13.7만 |
|---|
| 2026.06.02 | ₩128,974 | ₩130,193 | ₩128,967 | ₩129,979 | +0.78% | 4.2만 |
|---|
| 2026.06.01 | ₩127,592 | ₩128,638 | ₩127,371 | ₩128,115 | +0.41% | 4.1만 |
|---|
| 2026.05.29 | ₩128,585 | ₩128,699 | ₩127,552 | ₩128,142 | -0.34% | 4.1만 |
|---|
| 2026.05.28 | ₩128,343 | ₩129,000 | ₩127,579 | ₩128,531 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩128,987 | ₩128,987 | ₩127,391 | ₩128,504 | -0.37% | 4.7만 |
|---|
| 2026.05.26 | ₩127,324 | ₩128,544 | ₩127,324 | ₩128,236 | +0.72% | 3.2만 |
|---|
| 2026.05.22 | ₩126,401 | ₩126,667 | ₩125,956 | ₩125,970 | -0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩124,427 | ₩126,177 | ₩124,427 | ₩125,822 | +1.12% | 3.8만 |
|---|
| 2026.05.20 | ₩123,824 | ₩125,151 | ₩123,730 | ₩124,749 | +0.75% | 3만 |
|---|
| 2026.05.19 | ₩122,429 | ₩123,715 | ₩121,249 | ₩122,952 | +0.43% | 4.6만 |
|---|
| 2026.05.18 | ₩125,809 | ₩125,809 | ₩122,499 | ₩123,578 | -1.77% | 4.3만 |
|---|
| 2026.05.15 | ₩125,822 | ₩126,023 | ₩125,004 | ₩125,286 | -0.43% | 6.6만 |
|---|
| 2026.05.14 | ₩126,855 | ₩127,911 | ₩126,801 | ₩127,686 | +0.66% | 3.9만 |
|---|
| 2026.05.13 | ₩126,104 | ₩127,177 | ₩125,145 | ₩126,586 | +0.38% | 6.5만 |
|---|
| 2026.05.12 | ₩125,245 | ₩125,628 | ₩123,623 | ₩125,558 | +0.25% | 3.9만 |
|---|
| 2026.05.11 | ₩125,031 | ₩126,493 | ₩125,031 | ₩125,889 | +0.69% | 7.1만 |
|---|
| 2026.05.08 | ₩124,642 | ₩125,138 | ₩124,642 | ₩125,031 | +0.31% | 4.5만 |
|---|
| 2026.05.07 | ₩125,366 | ₩125,366 | ₩123,126 | ₩123,582 | -1.42% | 4.7만 |
|---|
| 2026.05.06 | ₩123,985 | ₩125,312 | ₩123,706 | ₩125,004 | +0.82% | 5.2만 |
|---|
| 2026.05.05 | ₩122,161 | ₩122,805 | ₩122,161 | ₩122,522 | +0.30% | 2.9만 |
|---|
| 2026.05.04 | ₩121,356 | ₩121,745 | ₩120,377 | ₩120,954 | -0.33% | 6.4만 |
|---|
| 2026.05.01 | ₩121,101 | ₩121,986 | ₩121,061 | ₩121,302 | +0.17% | 5.5만 |
|---|
| 2026.04.30 | ₩119,975 | ₩120,833 | ₩119,110 | ₩120,739 | +0.64% | 4.6만 |
|---|
| 2026.04.29 | ₩119,599 | ₩119,599 | ₩118,439 | ₩119,063 | -0.45% | 3.7만 |
|---|
| 2026.04.28 | ₩119,344 | ₩119,760 | ₩118,446 | ₩119,090 | -0.21% | 4만 |
|---|
| 2026.04.27 | ₩119,827 | ₩120,429 | ₩119,412 | ₩120,270 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩119,559 | ₩120,283 | ₩119,096 | ₩120,028 | +0.39% | 2.9만 |
|---|
| 2026.04.23 | ₩119,559 | ₩120,122 | ₩117,950 | ₩119,009 | -0.46% | 7.1만 |
|---|
| 2026.04.22 | ₩119,130 | ₩119,787 | ₩118,848 | ₩119,787 | +0.55% | 5만 |
|---|
| 2026.04.21 | ₩119,291 | ₩119,304 | ₩117,601 | ₩118,003 | -1.08% | 6.2만 |
|---|
| 2026.04.20 | ₩119,023 | ₩119,036 | ₩118,245 | ₩119,036 | +0.01% | 4.8만 |
|---|
| 2026.04.17 | ₩118,687 | ₩119,727 | ₩118,620 | ₩119,276 | +0.50% | 6.8만 |
|---|
| 2026.04.16 | ₩117,883 | ₩117,883 | ₩117,091 | ₩117,547 | -0.28% | 10만 |
|---|
| 2026.04.15 | ₩117,038 | ₩117,588 | ₩116,595 | ₩117,588 | +0.47% | 5.6만 |
|---|
| 2026.04.14 | ₩115,630 | ₩116,865 | ₩115,536 | ₩116,850 | +1.06% | 6.6만 |
|---|
| 2026.04.13 | ₩113,323 | ₩114,771 | ₩113,288 | ₩114,771 | +1.28% | 19.5만 |
|---|
| 2026.04.10 | ₩113,913 | ₩114,356 | ₩113,598 | ₩113,731 | -0.16% | 4.4만 |
|---|
| 2026.04.09 | ₩112,652 | ₩113,779 | ₩112,395 | ₩113,528 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩113,296 | ₩113,296 | ₩111,781 | ₩112,760 | -0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩108,643 | ₩109,353 | ₩107,516 | ₩109,313 | +0.62% | 6.1만 |
|---|
| 2026.04.06 | ₩108,696 | ₩109,326 | ₩108,629 | ₩109,072 | +0.35% | 8.8만 |
|---|
| 2026.04.02 | ₩106,510 | ₩108,978 | ₩106,470 | ₩108,616 | +1.98% | 6.4만 |
|---|
| 2026.04.01 | ₩108,482 | ₩109,528 | ₩108,361 | ₩108,602 | +0.11% | 14.3만 |
|---|
| 2026.03.31 | ₩104,726 | ₩107,556 | ₩104,724 | ₩107,422 | +2.57% | 29.8만 |
|---|
| 2026.03.30 | ₩105,545 | ₩105,545 | ₩102,768 | ₩103,318 | -2.11% | 27.8만 |
|---|
| 2026.03.27 | ₩105,518 | ₩105,960 | ₩104,183 | ₩104,445 | -1.02% | 26.8만 |
|---|
| 2026.03.26 | ₩107,905 | ₩108,146 | ₩106,014 | ₩106,027 | -1.74% | 6.8만 |
|---|
| 2026.03.25 | ₩109,367 | ₩109,608 | ₩108,750 | ₩109,192 | -0.16% | 7.4만 |
|---|
| 2026.03.24 | ₩107,744 | ₩108,730 | ₩107,328 | ₩108,227 | +0.45% | 9.7만 |
|---|
| 2026.03.23 | ₩108,750 | ₩109,715 | ₩108,240 | ₩108,436 | -0.29% | 8.7만 |
|---|
| 2026.03.20 | ₩109,045 | ₩109,045 | ₩106,202 | ₩106,796 | -2.06% | 6.9만 |
|---|
| 2026.03.19 | ₩108,066 | ₩109,913 | ₩107,690 | ₩109,461 | +1.29% | 6.5만 |
|---|
| 2026.03.18 | ₩110,305 | ₩110,680 | ₩109,259 | ₩109,340 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩110,533 | ₩111,138 | ₩110,332 | ₩110,739 | +0.19% | 3.4만 |
|---|
| 2026.03.16 | ₩109,850 | ₩110,574 | ₩109,702 | ₩110,077 | +0.21% | 21.7만 |
|---|
| 2026.03.13 | ₩109,890 | ₩110,453 | ₩108,321 | ₩108,455 | -1.31% | 19.1만 |
|---|
| 2026.03.12 | ₩110,292 | ₩110,292 | ₩109,031 | ₩109,286 | -0.91% | 18.9만 |
|---|
| 2026.03.11 | ₩111,378 | ₩111,915 | ₩110,922 | ₩111,389 | +0.01% | 5만 |
|---|
| 2026.03.10 | ₩111,284 | ₩112,659 | ₩111,103 | ₩111,512 | +0.20% | 5.1만 |
|---|
| 2026.03.09 | ₩108,039 | ₩111,217 | ₩107,824 | ₩111,160 | +2.89% | 18.3만 |
|---|
| 2026.03.06 | ₩109,394 | ₩110,305 | ₩108,938 | ₩109,202 | -0.18% | 3.5만 |
|---|
| 2026.03.05 | ₩111,781 | ₩112,317 | ₩110,118 | ₩111,284 | -0.44% | 4만 |
|---|
| 2026.03.04 | ₩111,472 | ₩112,827 | ₩111,472 | ₩112,505 | +0.93% | 12.6만 |
|---|
| 2026.03.03 | ₩110,399 | ₩111,553 | ₩109,394 | ₩111,338 | +0.85% | 3만 |
|---|
| 2026.03.02 | ₩111,258 | ₩113,269 | ₩111,258 | ₩112,880 | +1.46% | 7.3만 |
|---|
| 2026.02.27 | ₩112,639 | ₩113,102 | ₩112,089 | ₩112,827 | +0.17% | 19.2만 |
|---|
| 2026.02.26 | ₩114,946 | ₩114,946 | ₩112,947 | ₩114,157 | -0.69% | 4.5만 |
|---|
| 2026.02.25 | ₩114,651 | ₩115,281 | ₩114,651 | ₩115,227 | +0.50% | 3.4만 |
|---|
| 2026.02.24 | ₩112,277 | ₩114,181 | ₩112,277 | ₩114,074 | +1.60% | 3.2만 |
|---|
| 2026.02.23 | ₩113,618 | ₩114,061 | ₩112,391 | ₩112,934 | -0.60% | 2.4만 |
|---|
| 2026.02.20 | ₩112,961 | ₩114,570 | ₩112,961 | ₩113,889 | +0.82% | 3.4만 |
|---|
| 2026.02.19 | ₩113,122 | ₩113,779 | ₩112,907 | ₩113,484 | +0.32% | 3.2만 |
|---|
| 2026.02.18 | ₩112,988 | ₩114,408 | ₩112,988 | ₩113,605 | +0.55% | 5.2만 |
|---|
| 2026.02.17 | ₩111,834 | ₩113,041 | ₩111,204 | ₩112,545 | +0.64% | 3.9만 |
|---|
| 2026.02.13 | ₩112,263 | ₩113,363 | ₩111,338 | ₩112,500 | +0.21% | 2.5만 |
|---|
| 2026.02.12 | ₩114,881 | ₩115,013 | ₩112,179 | ₩112,219 | -2.32% | 8.2만 |
|---|
| 2026.02.11 | ₩115,133 | ₩115,133 | ₩113,149 | ₩114,268 | -0.75% | 3.6만 |
|---|
| 2026.02.10 | ₩115,013 | ₩115,171 | ₩113,873 | ₩113,873 | -0.99% | 3.2만 |
|---|
| 2026.02.09 | ₩112,947 | ₩115,221 | ₩112,679 | ₩114,761 | +1.61% | 4.3만 |
|---|
| 2026.02.06 | ₩111,097 | ₩113,491 | ₩111,097 | ₩113,336 | +2.02% | 19.1만 |
|---|
| 2026.02.05 | ₩110,574 | ₩111,626 | ₩109,329 | ₩109,742 | -0.75% | 4.3만 |
|---|
| 2026.02.04 | ₩114,731 | ₩114,731 | ₩110,473 | ₩111,848 | -2.51% | 25.7만 |
|---|
| 2026.02.03 | ₩116,354 | ₩116,354 | ₩113,430 | ₩114,805 | -1.33% | 2.8만 |
|---|
| 2026.02.02 | ₩114,785 | ₩116,025 | ₩114,785 | ₩115,402 | +0.54% | 5만 |
|---|
| 2026.01.30 | ₩116,676 | ₩117,145 | ₩114,877 | ₩115,262 | -1.21% | 3.3만 |
|---|
| 2026.01.29 | ₩117,950 | ₩117,950 | ₩115,308 | ₩117,299 | -0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩118,137 | ₩118,158 | ₩117,588 | ₩117,877 | -0.22% | 2.1만 |
|---|
| 2026.01.27 | ₩117,118 | ₩117,963 | ₩117,105 | ₩117,838 | +0.61% | 5.5만 |
|---|
| 2026.01.26 | ₩116,019 | ₩116,810 | ₩115,776 | ₩116,308 | +0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩115,911 | ₩116,434 | ₩115,469 | ₩116,009 | +0.08% | 5.8만 |
|---|
| 2026.01.22 | ₩116,448 | ₩116,448 | ₩115,254 | ₩115,897 | -0.47% | 2.4만 |
|---|
| 2026.01.21 | ₩115,174 | ₩115,977 | ₩113,926 | ₩115,402 | +0.20% | 2.4만 |
|---|
| 2026.01.20 | ₩115,066 | ₩115,791 | ₩114,671 | ₩114,671 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩117,172 | ₩117,466 | ₩116,609 | ₩117,157 | -0.01% | 2.2만 |
|---|
| 2026.01.15 | ₩116,984 | ₩117,478 | ₩116,528 | ₩116,528 | -0.39% | 2.2만 |
|---|
| 2026.01.14 | ₩116,247 | ₩116,367 | ₩114,946 | ₩115,843 | -0.35% | 2.6만 |
|---|
| 2026.01.13 | ₩117,319 | ₩117,319 | ₩116,441 | ₩116,729 | -0.50% | 3만 |
|---|
| 2026.01.12 | ₩115,884 | ₩117,145 | ₩115,796 | ₩117,065 | +1.02% | 6.9만 |
|---|
| 2026.01.09 | ₩115,214 | ₩116,528 | ₩115,214 | ₩116,381 | +1.01% | 3.3만 |
|---|
| 2026.01.08 | ₩115,697 | ₩115,697 | ₩114,543 | ₩114,905 | -0.68% | 4.6만 |
|---|
| 2026.01.07 | ₩116,072 | ₩116,515 | ₩115,603 | ₩115,678 | -0.34% | 3만 |
|---|
| 2026.01.06 | ₩115,174 | ₩116,166 | ₩114,865 | ₩116,159 | +0.86% | 2.4만 |
|---|
| 2026.01.05 | ₩114,436 | ₩115,066 | ₩114,382 | ₩114,943 | +0.44% | 4.4만 |
|---|
| 2026.01.02 | ₩113,618 | ₩113,798 | ₩112,746 | ₩113,292 | -0.29% | 2.2만 |
|---|
| 2025.12.31 | ₩113,631 | ₩113,631 | ₩112,585 | ₩112,599 | -0.91% | 3.5만 |
|---|
| 2025.12.30 | ₩113,739 | ₩114,036 | ₩113,430 | ₩113,430 | -0.27% | 2만 |
|---|
| 2025.12.29 | ₩113,779 | ₩114,128 | ₩113,511 | ₩113,873 | +0.08% | 2.9만 |
|---|
| 2025.12.26 | ₩114,986 | ₩114,986 | ₩114,396 | ₩114,490 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩114,584 | ₩114,838 | ₩114,356 | ₩114,838 | +0.22% | 1.4만 |
|---|
| 2025.12.23 | ₩113,752 | ₩114,597 | ₩113,685 | ₩114,557 | +0.71% | 3.2만 |
|---|
| 2025.12.22 | ₩113,752 | ₩114,181 | ₩113,473 | ₩114,156 | +0.35% | 2.9만 |
|---|
| 2025.12.19 | ₩111,432 | ₩112,934 | ₩111,392 | ₩112,773 | +1.20% | 3.4만 |
|---|
| 2025.12.18 | ₩110,869 | ₩111,813 | ₩110,681 | ₩111,043 | +0.16% | 12.8만 |
|---|
| 2025.12.17 | ₩111,861 | ₩111,861 | ₩109,387 | ₩109,474 | -2.13% | 2.3만 |
|---|
| 2025.12.16 | ₩111,244 | ₩111,801 | ₩110,735 | ₩111,486 | +0.22% | 4만 |
|---|
| 2025.12.15 | ₩113,001 | ₩113,001 | ₩111,593 | ₩111,593 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩114,141 | ₩114,168 | ₩111,633 | ₩112,263 | -1.64% | 2.6만 |
|---|
| 2025.12.11 | ₩113,336 | ₩114,677 | ₩112,921 | ₩114,543 | +1.06% | 2.6만 |
|---|
| 2025.12.10 | ₩113,873 | ₩114,557 | ₩113,281 | ₩114,275 | +0.35% | 2.8만 |
|---|
| 2025.12.09 | ₩113,792 | ₩114,396 | ₩113,792 | ₩113,980 | +0.16% | 3.5만 |
|---|
| 2025.12.08 | ₩114,463 | ₩114,463 | ₩113,618 | ₩114,128 | -0.29% | 3.4만 |
|---|
| 2025.12.05 | ₩114,168 | ₩114,396 | ₩113,658 | ₩113,953 | -0.19% | 8.3만 |
|---|
| 2025.12.04 | ₩113,001 | ₩113,913 | ₩113,001 | ₩113,913 | +0.81% | 1.8만 |
|---|
| 2025.12.03 | ₩112,505 | ₩113,249 | ₩112,116 | ₩113,162 | +0.58% | 1.9만 |
|---|
| 2025.12.02 | ₩112,974 | ₩113,524 | ₩112,478 | ₩112,746 | -0.20% | 3.9만 |
|---|
| 2025.12.01 | ₩112,210 | ₩112,787 | ₩111,848 | ₩112,062 | -0.13% | 5.5만 |
|---|
| 2025.11.28 | ₩112,666 | ₩113,269 | ₩112,666 | ₩113,269 | +0.54% | 1.4만 |
|---|
| 2025.11.26 | ₩111,781 | ₩112,639 | ₩111,542 | ₩112,331 | +0.49% | 4.5만 |
|---|
| 2025.11.25 | ₩109,715 | ₩110,909 | ₩108,388 | ₩110,909 | +1.09% | 3.3만 |
|---|
| 2025.11.24 | ₩107,905 | ₩110,305 | ₩107,905 | ₩110,158 | +2.09% | 7만 |
|---|
| 2025.11.21 | ₩106,912 | ₩108,032 | ₩105,451 | ₩106,872 | -0.04% | 8.4만 |
|---|
| 2025.11.20 | ₩110,989 | ₩111,231 | ₩106,537 | ₩106,631 | -3.93% | 5만 |
|---|
| 2025.11.19 | ₩108,307 | ₩109,367 | ₩107,951 | ₩108,669 | +0.33% | 4만 |
|---|
| 2025.11.18 | ₩108,455 | ₩109,031 | ₩107,288 | ₩108,119 | -0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩110,051 | ₩110,735 | ₩108,750 | ₩109,233 | -0.74% | 3.7만 |
|---|
| 2025.11.14 | ₩108,750 | ₩111,043 | ₩108,240 | ₩110,359 | +1.48% | 2.5만 |
|---|
| 2025.11.13 | ₩111,767 | ₩112,048 | ₩109,850 | ₩110,252 | -1.36% | 5.7만 |
|---|
| 2025.11.12 | ₩113,484 | ₩113,484 | ₩112,565 | ₩112,867 | -0.54% | 3.7만 |
|---|
| 2025.11.11 | ₩113,336 | ₩113,336 | ₩112,471 | ₩113,055 | -0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩112,679 | ₩113,819 | ₩112,424 | ₩113,524 | +0.75% | 2.3만 |
|---|
| 2025.11.07 | ₩110,319 | ₩111,284 | ₩109,018 | ₩111,258 | +0.85% | 3.7만 |
|---|
| 2025.11.06 | ₩112,652 | ₩112,652 | ₩110,614 | ₩111,070 | -1.40% | 3만 |
|---|
| 2025.11.05 | ₩112,491 | ₩113,511 | ₩112,438 | ₩112,787 | +0.26% | 2.9만 |
|---|
| 2025.11.04 | ₩113,001 | ₩113,740 | ₩112,317 | ₩112,317 | -0.61% | 2.6만 |
|---|
| 2025.11.03 | ₩114,986 | ₩114,986 | ₩113,953 | ₩114,517 | -0.41% | 3.6만 |
|---|
| 2025.10.31 | ₩114,396 | ₩114,946 | ₩113,458 | ₩114,128 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩114,087 | ₩114,785 | ₩113,296 | ₩113,323 | -0.67% | 2.9만 |
|---|
| 2025.10.29 | ₩115,080 | ₩115,294 | ₩114,141 | ₩115,080 | 0.00% | 3.1만 |
|---|
| 2025.10.28 | ₩114,798 | ₩114,908 | ₩114,268 | ₩114,597 | -0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩113,980 | ₩114,289 | ₩113,725 | ₩114,289 | +0.27% | 2.2만 |
|---|
| 2025.10.24 | ₩112,679 | ₩113,001 | ₩112,679 | ₩112,760 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩110,694 | ₩111,620 | ₩110,305 | ₩111,402 | +0.64% | 2.1만 |
|---|
| 2025.10.22 | ₩111,432 | ₩111,432 | ₩109,324 | ₩110,190 | -1.11% | 2.4만 |
|---|
| 2025.10.21 | ₩111,298 | ₩111,392 | ₩110,922 | ₩111,134 | -0.15% | 2.4만 |
|---|
| 2025.10.20 | ₩111,083 | ₩111,518 | ₩111,030 | ₩111,432 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩109,554 | ₩110,484 | ₩109,112 | ₩110,238 | +0.62% | 2.1만 |
|---|
| 2025.10.16 | ₩111,459 | ₩111,868 | ₩109,554 | ₩110,010 | -1.30% | 3.1만 |
|---|
| 2025.10.15 | ₩111,311 | ₩112,022 | ₩110,147 | ₩110,839 | -0.42% | 1.7만 |
|---|
| 2025.10.14 | ₩109,890 | ₩111,221 | ₩108,897 | ₩110,359 | +0.43% | 2.8만 |
|---|
| 2025.10.13 | ₩110,453 | ₩111,150 | ₩109,973 | ₩111,097 | +0.58% | 4.3만 |
|---|
| 2025.10.10 | ₩112,049 | ₩112,612 | ₩108,669 | ₩108,669 | -3.02% | 4.2만 |
|---|