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 | ₩128,833 | ₩129,343 | ₩128,378 | ₩129,182 | +0.27% | 4.4만 |
| 2026.10.08 | ₩128,793 | ₩129,168 | ₩127,694 | ₩128,244 | -0.43% | 5만 |
| 2026.10.07 | ₩128,646 | ₩129,664 | ₩128,606 | ₩129,504 | +0.67% | 8.4만 |
| 2026.10.06 | ₩130,361 | ₩130,361 | ₩129,718 | ₩129,892 | -0.36% | 7.6만 |
| 2026.10.05 | ₩129,517 | ₩130,107 | ₩128,981 | ₩129,879 | +0.28% | 2.3만 |
| 2026.10.02 | ₩129,182 | ₩129,491 | ₩128,686 | ₩129,276 | +0.07% | 2.1만 |
| 2026.10.01 | ₩127,627 | ₩128,418 | ₩126,954 | ₩128,324 | +0.55% | 6.8만 |
| 2026.09.30 | ₩128,271 | ₩128,619 | ₩127,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,319 |
| -0.74% |
| 10.7만 |
| 2026.09.29 | ₩128,659 | ₩128,659 | ₩127,627 | ₩127,895 | -0.59% | 7.6만 |
|---|
| 2026.09.28 | ₩128,726 | ₩128,726 | ₩127,276 | ₩128,003 | -0.56% | 5.3만 |
|---|
| 2026.09.25 | ₩128,740 | ₩129,128 | ₩127,935 | ₩128,874 | +0.10% | 6만 |
|---|
| 2026.09.24 | ₩127,198 | ₩128,473 | ₩127,198 | ₩128,110 | +0.72% | 24.1만 |
|---|
| 2026.09.23 | ₩129,182 | ₩129,303 | ₩127,708 | ₩128,056 | -0.87% | 3.5만 |
|---|
| 2026.09.22 | ₩128,485 | ₩129,745 | ₩128,485 | ₩129,477 | +0.77% | 27.1만 |
|---|
| 2026.09.21 | ₩127,922 | ₩129,101 | ₩127,922 | ₩128,780 | +0.67% | 4.5만 |
|---|
| 2026.09.18 | ₩126,233 | ₩126,622 | ₩125,644 | ₩126,622 | +0.31% | 5.2만 |
|---|
| 2026.09.17 | ₩126,019 | ₩126,059 | ₩125,514 | ₩126,059 | +0.03% | 4.1만 |
|---|
| 2026.09.16 | ₩124,719 | ₩125,242 | ₩123,084 | ₩123,915 | -0.64% | 6.2만 |
|---|
| 2026.09.15 | ₩124,786 | ₩124,786 | ₩123,528 | ₩123,834 | -0.76% | 4.9만 |
|---|
| 2026.09.14 | ₩124,732 | ₩124,960 | ₩124,103 | ₩124,545 | -0.15% | 3.6만 |
|---|
| 2026.09.11 | ₩126,877 | ₩127,453 | ₩126,850 | ₩126,890 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩126,113 | ₩126,251 | ₩125,496 | ₩125,831 | -0.22% | 6.6만 |
|---|
| 2026.09.09 | ₩127,547 | ₩127,764 | ₩127,078 | ₩127,109 | -0.34% | 2.8만 |
|---|
| 2026.09.08 | ₩127,882 | ₩128,525 | ₩127,433 | ₩127,842 | -0.03% | 4만 |
|---|
| 2026.09.04 | ₩126,850 | ₩127,574 | ₩126,850 | ₩127,574 | +0.57% | 5.8만 |
|---|
| 2026.09.03 | ₩125,939 | ₩126,783 | ₩125,389 | ₩126,589 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩124,933 | ₩125,684 | ₩124,505 | ₩125,684 | +0.60% | 2.4만 |
|---|
| 2026.09.01 | ₩124,625 | ₩125,242 | ₩124,062 | ₩124,505 | -0.10% | 7.1만 |
|---|
| 2026.08.31 | ₩125,470 | ₩125,644 | ₩124,739 | ₩125,483 | +0.01% | 7.8만 |
|---|
| 2026.08.28 | ₩126,770 | ₩127,105 | ₩125,657 | ₩125,751 | -0.80% | 4만 |
|---|
| 2026.08.27 | ₩127,373 | ₩127,399 | ₩126,347 | ₩126,957 | -0.33% | 4.6만 |
|---|
| 2026.08.26 | ₩126,260 | ₩126,837 | ₩126,220 | ₩126,676 | +0.33% | 3.5만 |
|---|
| 2026.08.25 | ₩126,501 | ₩126,790 | ₩125,979 | ₩126,676 | +0.14% | 5만 |
|---|
| 2026.08.24 | ₩125,979 | ₩125,979 | ₩124,829 | ₩125,630 | -0.28% | 8.1만 |
|---|
| 2026.08.21 | ₩127,641 | ₩127,641 | ₩126,508 | ₩126,877 | -0.60% | 4.3만 |
|---|
| 2026.08.20 | ₩127,078 | ₩127,681 | ₩126,408 | ₩126,676 | -0.32% | 16만 |
|---|
| 2026.08.19 | ₩129,329 | ₩129,329 | ₩127,420 | ₩127,627 | -1.32% | 3.1만 |
|---|
| 2026.08.18 | ₩129,329 | ₩129,611 | ₩128,150 | ₩128,512 | -0.63% | 4.4만 |
|---|
| 2026.08.17 | ₩130,589 | ₩131,527 | ₩130,589 | ₩130,924 | +0.26% | 11만 |
|---|
| 2026.08.14 | ₩129,731 | ₩130,588 | ₩129,437 | ₩129,852 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩129,021 | ₩130,348 | ₩129,021 | ₩129,705 | +0.53% | 4.8만 |
|---|
| 2026.08.12 | ₩128,900 | ₩129,383 | ₩128,539 | ₩128,887 | -0.01% | 9.2만 |
|---|
| 2026.08.11 | ₩127,989 | ₩128,204 | ₩127,038 | ₩127,332 | -0.51% | 9.5만 |
|---|
| 2026.08.10 | ₩128,351 | ₩128,525 | ₩127,487 | ₩127,614 | -0.57% | 10.2만 |
|---|
| 2026.08.07 | ₩128,405 | ₩128,619 | ₩127,205 | ₩128,338 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩127,399 | ₩128,874 | ₩127,332 | ₩127,332 | -0.05% | 7.5만 |
|---|
| 2026.08.05 | ₩128,847 | ₩130,053 | ₩128,137 | ₩128,190 | -0.51% | 6.4만 |
|---|
| 2026.08.04 | ₩126,823 | ₩128,745 | ₩126,475 | ₩128,324 | +1.18% | 4.5만 |
|---|
| 2026.08.03 | ₩123,138 | ₩125,242 | ₩122,514 | ₩125,081 | +1.58% | 7.3만 |
|---|
| 2026.07.31 | ₩124,625 | ₩124,946 | ₩122,199 | ₩123,486 | -0.91% | 7.5만 |
|---|
| 2026.07.30 | ₩121,811 | ₩123,365 | ₩121,489 | ₩122,762 | +0.78% | 16.8만 |
|---|
| 2026.07.29 | ₩122,655 | ₩122,709 | ₩119,519 | ₩119,519 | -2.56% | 20.9만 |
|---|
| 2026.07.28 | ₩122,722 | ₩122,937 | ₩120,819 | ₩122,575 | -0.12% | 6.6만 |
|---|
| 2026.07.27 | ₩125,979 | ₩125,979 | ₩122,856 | ₩124,156 | -1.45% | 7.6만 |
|---|
| 2026.07.24 | ₩126,193 | ₩126,528 | ₩124,484 | ₩125,121 | -0.85% | 5.2만 |
|---|
| 2026.07.23 | ₩125,684 | ₩126,944 | ₩125,684 | ₩126,341 | +0.52% | 6만 |
|---|
| 2026.07.22 | ₩126,703 | ₩128,070 | ₩126,622 | ₩127,332 | +0.50% | 4만 |
|---|
| 2026.07.21 | ₩126,193 | ₩127,600 | ₩126,046 | ₩127,332 | +0.90% | 7.6만 |
|---|
| 2026.07.20 | ₩126,006 | ₩126,568 | ₩124,156 | ₩124,156 | -1.47% | 7.8만 |
|---|
| 2026.07.17 | ₩123,540 | ₩125,952 | ₩123,298 | ₩124,585 | +0.85% | 3.9만 |
|---|
| 2026.07.16 | ₩127,024 | ₩127,306 | ₩124,960 | ₩125,496 | -1.20% | 7.9만 |
|---|
| 2026.07.15 | ₩129,235 | ₩129,235 | ₩126,575 | ₩128,217 | -0.79% | 6만 |
|---|
| 2026.07.14 | ₩128,713 | ₩129,021 | ₩128,029 | ₩128,539 | -0.14% | 7.4만 |
|---|
| 2026.07.13 | ₩128,257 | ₩128,257 | ₩126,756 | ₩126,917 | -1.04% | 30.3만 |
|---|
| 2026.07.10 | ₩128,525 | ₩129,463 | ₩127,976 | ₩129,262 | +0.57% | 4.8만 |
|---|
| 2026.07.09 | ₩128,927 | ₩129,597 | ₩128,177 | ₩128,753 | -0.14% | 4.8만 |
|---|
| 2026.07.08 | ₩126,126 | ₩127,239 | ₩125,537 | ₩126,997 | +0.69% | 14.7만 |
|---|
| 2026.07.07 | ₩127,158 | ₩127,158 | ₩125,380 | ₩126,837 | -0.25% | 7.4만 |
|---|
| 2026.07.06 | ₩128,458 | ₩129,077 | ₩128,217 | ₩128,217 | -0.19% | 3.5만 |
|---|
| 2026.07.02 | ₩129,879 | ₩130,174 | ₩125,845 | ₩126,984 | -2.23% | 4.6만 |
|---|
| 2026.07.01 | ₩130,415 | ₩130,466 | ₩129,303 | ₩129,343 | -0.82% | 10.2만 |
|---|
| 2026.06.30 | ₩130,830 | ₩132,506 | ₩130,785 | ₩132,104 | +0.97% | 3.2만 |
|---|
| 2026.06.29 | ₩128,485 | ₩130,670 | ₩127,078 | ₩130,670 | +1.70% | 3.4만 |
|---|
| 2026.06.26 | ₩128,190 | ₩128,773 | ₩127,373 | ₩127,574 | -0.48% | 3.5만 |
|---|
| 2026.06.25 | ₩130,616 | ₩130,629 | ₩128,163 | ₩129,731 | -0.68% | 6만 |
|---|
| 2026.06.24 | ₩128,619 | ₩129,115 | ₩126,910 | ₩127,791 | -0.64% | 9.2만 |
|---|
| 2026.06.23 | ₩128,137 | ₩129,470 | ₩127,627 | ₩128,391 | +0.20% | 3.1만 |
|---|
| 2026.06.22 | ₩131,902 | ₩132,492 | ₩131,346 | ₩132,090 | +0.14% | 4.3만 |
|---|
| 2026.06.18 | ₩131,407 | ₩131,460 | ₩130,643 | ₩131,098 | -0.23% | 2.7만 |
|---|
| 2026.06.17 | ₩130,482 | ₩130,950 | ₩128,900 | ₩129,087 | -1.07% | 6.3만 |
|---|
| 2026.06.16 | ₩131,112 | ₩131,313 | ₩129,557 | ₩129,638 | -1.12% | 10.7만 |
|---|
| 2026.06.15 | ₩130,549 | ₩130,986 | ₩130,160 | ₩130,737 | +0.14% | 3.5만 |
|---|
| 2026.06.12 | ₩127,252 | ₩128,177 | ₩126,367 | ₩127,734 | +0.38% | 4.7만 |
|---|
| 2026.06.11 | ₩123,513 | ₩126,977 | ₩123,298 | ₩126,501 | +2.42% | 7만 |
|---|
| 2026.06.10 | ₩124,156 | ₩125,322 | ₩122,427 | ₩122,427 | -1.39% | 3.5만 |
|---|
| 2026.06.09 | ₩126,850 | ₩126,984 | ₩121,261 | ₩124,663 | -1.72% | 4.6만 |
|---|
| 2026.06.08 | ₩126,300 | ₩126,548 | ₩125,268 | ₩125,630 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩127,935 | ₩127,935 | ₩123,875 | ₩124,196 | -2.92% | 6만 |
|---|
| 2026.06.04 | ₩127,989 | ₩130,116 | ₩127,835 | ₩129,477 | +1.16% | 3.9만 |
|---|
| 2026.06.03 | ₩129,892 | ₩130,278 | ₩129,343 | ₩129,477 | -0.32% | 13.7만 |
|---|
| 2026.06.02 | ₩128,887 | ₩130,105 | ₩128,880 | ₩129,892 | +0.78% | 4.2만 |
|---|
| 2026.06.01 | ₩127,507 | ₩128,552 | ₩127,285 | ₩128,029 | +0.41% | 4.1만 |
|---|
| 2026.05.29 | ₩128,498 | ₩128,612 | ₩127,466 | ₩128,056 | -0.34% | 4.1만 |
|---|
| 2026.05.28 | ₩128,257 | ₩128,914 | ₩127,493 | ₩128,445 | +0.15% | 6.1만 |
|---|
| 2026.05.27 | ₩128,900 | ₩128,900 | ₩127,306 | ₩128,418 | -0.37% | 4.7만 |
|---|
| 2026.05.26 | ₩127,239 | ₩128,458 | ₩127,239 | ₩128,150 | +0.72% | 3.2만 |
|---|
| 2026.05.22 | ₩126,317 | ₩126,582 | ₩125,872 | ₩125,885 | -0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩124,344 | ₩126,093 | ₩124,344 | ₩125,738 | +1.12% | 3.8만 |
|---|
| 2026.05.20 | ₩123,741 | ₩125,067 | ₩123,647 | ₩124,665 | +0.75% | 3만 |
|---|
| 2026.05.19 | ₩122,347 | ₩123,632 | ₩121,167 | ₩122,870 | +0.43% | 4.6만 |
|---|
| 2026.05.18 | ₩125,724 | ₩125,724 | ₩122,417 | ₩123,495 | -1.77% | 4.3만 |
|---|
| 2026.05.15 | ₩125,738 | ₩125,939 | ₩124,920 | ₩125,201 | -0.43% | 6.6만 |
|---|
| 2026.05.14 | ₩126,770 | ₩127,826 | ₩126,716 | ₩127,600 | +0.66% | 3.9만 |
|---|
| 2026.05.13 | ₩126,019 | ₩127,091 | ₩125,061 | ₩126,501 | +0.38% | 6.5만 |
|---|
| 2026.05.12 | ₩125,161 | ₩125,543 | ₩123,540 | ₩125,474 | +0.25% | 3.9만 |
|---|
| 2026.05.11 | ₩124,947 | ₩126,408 | ₩124,947 | ₩125,805 | +0.69% | 7.1만 |
|---|
| 2026.05.08 | ₩124,558 | ₩125,054 | ₩124,558 | ₩124,947 | +0.31% | 4.5만 |
|---|
| 2026.05.07 | ₩125,282 | ₩125,282 | ₩123,044 | ₩123,499 | -1.42% | 4.7만 |
|---|
| 2026.05.06 | ₩123,901 | ₩125,228 | ₩123,623 | ₩124,920 | +0.82% | 5.2만 |
|---|
| 2026.05.05 | ₩122,079 | ₩122,722 | ₩122,079 | ₩122,439 | +0.30% | 2.9만 |
|---|
| 2026.05.04 | ₩121,275 | ₩121,663 | ₩120,296 | ₩120,873 | -0.33% | 6.4만 |
|---|
| 2026.05.01 | ₩121,020 | ₩121,905 | ₩120,980 | ₩121,221 | +0.17% | 5.5만 |
|---|
| 2026.04.30 | ₩119,894 | ₩120,752 | ₩119,030 | ₩120,658 | +0.64% | 4.6만 |
|---|
| 2026.04.29 | ₩119,519 | ₩119,519 | ₩118,360 | ₩118,983 | -0.45% | 3.7만 |
|---|
| 2026.04.28 | ₩119,264 | ₩119,680 | ₩118,366 | ₩119,010 | -0.21% | 4만 |
|---|
| 2026.04.27 | ₩119,747 | ₩120,349 | ₩119,331 | ₩120,189 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩119,479 | ₩120,203 | ₩119,016 | ₩119,948 | +0.39% | 2.9만 |
|---|
| 2026.04.23 | ₩119,479 | ₩120,042 | ₩117,871 | ₩118,929 | -0.46% | 7.1만 |
|---|
| 2026.04.22 | ₩119,050 | ₩119,707 | ₩118,769 | ₩119,707 | +0.55% | 5만 |
|---|
| 2026.04.21 | ₩119,211 | ₩119,224 | ₩117,522 | ₩117,924 | -1.08% | 6.2만 |
|---|
| 2026.04.20 | ₩118,943 | ₩118,956 | ₩118,165 | ₩118,956 | +0.01% | 4.8만 |
|---|
| 2026.04.17 | ₩118,608 | ₩119,646 | ₩118,541 | ₩119,196 | +0.50% | 6.8만 |
|---|
| 2026.04.16 | ₩117,804 | ₩117,804 | ₩117,013 | ₩117,469 | -0.28% | 10만 |
|---|
| 2026.04.15 | ₩116,959 | ₩117,509 | ₩116,517 | ₩117,509 | +0.47% | 5.6만 |
|---|
| 2026.04.14 | ₩115,552 | ₩116,786 | ₩115,458 | ₩116,772 | +1.06% | 6.6만 |
|---|
| 2026.04.13 | ₩113,247 | ₩114,694 | ₩113,212 | ₩114,694 | +1.28% | 19.5만 |
|---|
| 2026.04.10 | ₩113,837 | ₩114,279 | ₩113,522 | ₩113,654 | -0.16% | 4.4만 |
|---|
| 2026.04.09 | ₩112,577 | ₩113,703 | ₩112,319 | ₩113,452 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩113,220 | ₩113,220 | ₩111,706 | ₩112,684 | -0.47% | 5.5만 |
|---|
| 2026.04.07 | ₩108,570 | ₩109,280 | ₩107,444 | ₩109,240 | +0.62% | 6.1만 |
|---|
| 2026.04.06 | ₩108,623 | ₩109,253 | ₩108,556 | ₩108,998 | +0.35% | 8.8만 |
|---|
| 2026.04.02 | ₩106,439 | ₩108,905 | ₩106,398 | ₩108,543 | +1.98% | 6.4만 |
|---|
| 2026.04.01 | ₩108,409 | ₩109,454 | ₩108,288 | ₩108,529 | +0.11% | 14.3만 |
|---|
| 2026.03.31 | ₩104,656 | ₩107,484 | ₩104,654 | ₩107,350 | +2.57% | 29.8만 |
|---|
| 2026.03.30 | ₩105,474 | ₩105,474 | ₩102,700 | ₩103,249 | -2.11% | 27.8만 |
|---|
| 2026.03.27 | ₩105,447 | ₩105,889 | ₩104,113 | ₩104,375 | -1.02% | 26.8만 |
|---|
| 2026.03.26 | ₩107,832 | ₩108,074 | ₩105,943 | ₩105,956 | -1.74% | 6.8만 |
|---|
| 2026.03.25 | ₩109,293 | ₩109,535 | ₩108,677 | ₩109,119 | -0.16% | 7.4만 |
|---|
| 2026.03.24 | ₩107,672 | ₩108,657 | ₩107,256 | ₩108,154 | +0.45% | 9.7만 |
|---|
| 2026.03.23 | ₩108,677 | ₩109,642 | ₩108,168 | ₩108,363 | -0.29% | 8.7만 |
|---|
| 2026.03.20 | ₩108,972 | ₩108,972 | ₩106,130 | ₩106,724 | -2.06% | 6.9만 |
|---|
| 2026.03.19 | ₩107,993 | ₩109,839 | ₩107,618 | ₩109,387 | +1.29% | 6.5만 |
|---|
| 2026.03.18 | ₩110,231 | ₩110,605 | ₩109,186 | ₩109,267 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩110,459 | ₩111,064 | ₩110,258 | ₩110,664 | +0.19% | 3.4만 |
|---|
| 2026.03.16 | ₩109,776 | ₩110,499 | ₩109,628 | ₩110,004 | +0.21% | 21.7만 |
|---|
| 2026.03.13 | ₩109,816 | ₩110,379 | ₩108,248 | ₩108,382 | -1.31% | 19.1만 |
|---|
| 2026.03.12 | ₩110,218 | ₩110,218 | ₩108,958 | ₩109,213 | -0.91% | 18.9만 |
|---|
| 2026.03.11 | ₩111,304 | ₩111,840 | ₩110,848 | ₩111,314 | +0.01% | 5만 |
|---|
| 2026.03.10 | ₩111,210 | ₩112,583 | ₩111,029 | ₩111,438 | +0.20% | 5.1만 |
|---|
| 2026.03.09 | ₩107,967 | ₩111,143 | ₩107,752 | ₩111,085 | +2.89% | 18.3만 |
|---|
| 2026.03.06 | ₩109,320 | ₩110,231 | ₩108,864 | ₩109,128 | -0.18% | 3.5만 |
|---|
| 2026.03.05 | ₩111,706 | ₩112,242 | ₩110,044 | ₩111,210 | -0.44% | 4만 |
|---|
| 2026.03.04 | ₩111,397 | ₩112,751 | ₩111,397 | ₩112,429 | +0.93% | 12.6만 |
|---|
| 2026.03.03 | ₩110,325 | ₩111,478 | ₩109,320 | ₩111,263 | +0.85% | 3만 |
|---|
| 2026.03.02 | ₩111,183 | ₩113,193 | ₩111,183 | ₩112,805 | +1.46% | 7.3만 |
|---|
| 2026.02.27 | ₩112,563 | ₩113,026 | ₩112,014 | ₩112,751 | +0.17% | 19.2만 |
|---|
| 2026.02.26 | ₩114,869 | ₩114,869 | ₩112,872 | ₩114,081 | -0.69% | 4.5만 |
|---|
| 2026.02.25 | ₩114,574 | ₩115,204 | ₩114,574 | ₩115,150 | +0.50% | 3.4만 |
|---|
| 2026.02.24 | ₩112,202 | ₩114,105 | ₩112,202 | ₩113,997 | +1.60% | 3.2만 |
|---|
| 2026.02.23 | ₩113,542 | ₩113,984 | ₩112,315 | ₩112,858 | -0.60% | 2.4만 |
|---|
| 2026.02.20 | ₩112,885 | ₩114,493 | ₩112,885 | ₩113,812 | +0.82% | 3.4만 |
|---|
| 2026.02.19 | ₩113,046 | ₩113,703 | ₩112,831 | ₩113,408 | +0.32% | 3.2만 |
|---|
| 2026.02.18 | ₩112,912 | ₩114,331 | ₩112,912 | ₩113,528 | +0.55% | 5.2만 |
|---|
| 2026.02.17 | ₩111,759 | ₩112,965 | ₩111,129 | ₩112,470 | +0.64% | 3.9만 |
|---|
| 2026.02.13 | ₩112,188 | ₩113,287 | ₩111,263 | ₩112,424 | +0.21% | 2.5만 |
|---|
| 2026.02.12 | ₩114,804 | ₩114,936 | ₩112,104 | ₩112,144 | -2.32% | 8.2만 |
|---|
| 2026.02.11 | ₩115,056 | ₩115,056 | ₩113,073 | ₩114,192 | -0.75% | 3.6만 |
|---|
| 2026.02.10 | ₩114,936 | ₩115,094 | ₩113,796 | ₩113,796 | -0.99% | 3.2만 |
|---|
| 2026.02.09 | ₩112,872 | ₩115,143 | ₩112,604 | ₩114,684 | +1.61% | 4.3만 |
|---|
| 2026.02.06 | ₩111,022 | ₩113,414 | ₩111,022 | ₩113,260 | +2.02% | 19.1만 |
|---|
| 2026.02.05 | ₩110,499 | ₩111,552 | ₩109,256 | ₩109,669 | -0.75% | 4.3만 |
|---|
| 2026.02.04 | ₩114,654 | ₩114,654 | ₩110,399 | ₩111,773 | -2.51% | 25.7만 |
|---|
| 2026.02.03 | ₩116,276 | ₩116,276 | ₩113,354 | ₩114,728 | -1.33% | 2.8만 |
|---|
| 2026.02.02 | ₩114,708 | ₩115,947 | ₩114,708 | ₩115,324 | +0.54% | 5만 |
|---|
| 2026.01.30 | ₩116,597 | ₩117,066 | ₩114,800 | ₩115,185 | -1.21% | 3.3만 |
|---|
| 2026.01.29 | ₩117,871 | ₩117,871 | ₩115,230 | ₩117,221 | -0.55% | 4.1만 |
|---|
| 2026.01.28 | ₩118,058 | ₩118,078 | ₩117,509 | ₩117,798 | -0.22% | 2.1만 |
|---|
| 2026.01.27 | ₩117,040 | ₩117,884 | ₩117,026 | ₩117,759 | +0.61% | 5.5만 |
|---|
| 2026.01.26 | ₩115,941 | ₩116,731 | ₩115,698 | ₩116,230 | +0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩115,833 | ₩116,356 | ₩115,391 | ₩115,931 | +0.08% | 5.8만 |
|---|
| 2026.01.22 | ₩116,370 | ₩116,370 | ₩115,177 | ₩115,819 | -0.47% | 2.4만 |
|---|
| 2026.01.21 | ₩115,096 | ₩115,899 | ₩113,850 | ₩115,324 | +0.20% | 2.4만 |
|---|
| 2026.01.20 | ₩114,989 | ₩115,713 | ₩114,594 | ₩114,594 | -0.34% | 3.4만 |
|---|
| 2026.01.16 | ₩117,093 | ₩117,387 | ₩116,530 | ₩117,079 | -0.01% | 2.2만 |
|---|
| 2026.01.15 | ₩116,906 | ₩117,399 | ₩116,450 | ₩116,450 | -0.39% | 2.2만 |
|---|
| 2026.01.14 | ₩116,169 | ₩116,289 | ₩114,869 | ₩115,765 | -0.35% | 2.6만 |
|---|
| 2026.01.13 | ₩117,241 | ₩117,241 | ₩116,363 | ₩116,651 | -0.50% | 3만 |
|---|
| 2026.01.12 | ₩115,807 | ₩117,066 | ₩115,718 | ₩116,986 | +1.02% | 6.9만 |
|---|
| 2026.01.09 | ₩115,137 | ₩116,450 | ₩115,137 | ₩116,303 | +1.01% | 3.3만 |
|---|
| 2026.01.08 | ₩115,619 | ₩115,619 | ₩114,466 | ₩114,828 | -0.68% | 4.6만 |
|---|
| 2026.01.07 | ₩115,994 | ₩116,437 | ₩115,525 | ₩115,600 | -0.34% | 3만 |
|---|
| 2026.01.06 | ₩115,096 | ₩116,088 | ₩114,788 | ₩116,081 | +0.86% | 2.4만 |
|---|
| 2026.01.05 | ₩114,359 | ₩114,989 | ₩114,306 | ₩114,866 | +0.44% | 4.4만 |
|---|
| 2026.01.02 | ₩113,542 | ₩113,721 | ₩112,671 | ₩113,216 | -0.29% | 2.2만 |
|---|
| 2025.12.31 | ₩113,555 | ₩113,555 | ₩112,510 | ₩112,523 | -0.91% | 3.5만 |
|---|
| 2025.12.30 | ₩113,662 | ₩113,960 | ₩113,354 | ₩113,354 | -0.27% | 2만 |
|---|
| 2025.12.29 | ₩113,703 | ₩114,051 | ₩113,435 | ₩113,796 | +0.08% | 2.9만 |
|---|
| 2025.12.26 | ₩114,909 | ₩114,909 | ₩114,319 | ₩114,413 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩114,507 | ₩114,761 | ₩114,279 | ₩114,761 | +0.22% | 1.4만 |
|---|
| 2025.12.23 | ₩113,676 | ₩114,520 | ₩113,609 | ₩114,480 | +0.71% | 3.2만 |
|---|
| 2025.12.22 | ₩113,676 | ₩114,105 | ₩113,397 | ₩114,079 | +0.35% | 2.9만 |
|---|
| 2025.12.19 | ₩111,357 | ₩112,858 | ₩111,317 | ₩112,697 | +1.20% | 3.4만 |
|---|
| 2025.12.18 | ₩110,794 | ₩111,738 | ₩110,607 | ₩110,969 | +0.16% | 12.8만 |
|---|
| 2025.12.17 | ₩111,786 | ₩111,786 | ₩109,313 | ₩109,401 | -2.13% | 2.3만 |
|---|
| 2025.12.16 | ₩111,170 | ₩111,726 | ₩110,660 | ₩111,411 | +0.22% | 4만 |
|---|
| 2025.12.15 | ₩112,925 | ₩112,925 | ₩111,518 | ₩111,518 | -1.25% | 2.9만 |
|---|
| 2025.12.12 | ₩114,064 | ₩114,091 | ₩111,558 | ₩112,188 | -1.64% | 2.6만 |
|---|
| 2025.12.11 | ₩113,260 | ₩114,601 | ₩112,845 | ₩114,466 | +1.06% | 2.6만 |
|---|
| 2025.12.10 | ₩113,796 | ₩114,480 | ₩113,205 | ₩114,198 | +0.35% | 2.8만 |
|---|
| 2025.12.09 | ₩113,716 | ₩114,319 | ₩113,716 | ₩113,904 | +0.16% | 3.5만 |
|---|
| 2025.12.08 | ₩114,386 | ₩114,386 | ₩113,542 | ₩114,051 | -0.29% | 3.4만 |
|---|
| 2025.12.05 | ₩114,091 | ₩114,319 | ₩113,582 | ₩113,877 | -0.19% | 8.3만 |
|---|
| 2025.12.04 | ₩112,925 | ₩113,837 | ₩112,925 | ₩113,837 | +0.81% | 1.8만 |
|---|
| 2025.12.03 | ₩112,429 | ₩113,173 | ₩112,041 | ₩113,086 | +0.58% | 1.9만 |
|---|
| 2025.12.02 | ₩112,898 | ₩113,448 | ₩112,403 | ₩112,671 | -0.20% | 3.9만 |
|---|
| 2025.12.01 | ₩112,135 | ₩112,711 | ₩111,773 | ₩111,987 | -0.13% | 5.5만 |
|---|
| 2025.11.28 | ₩112,590 | ₩113,193 | ₩112,590 | ₩113,193 | +0.54% | 1.4만 |
|---|
| 2025.11.26 | ₩111,706 | ₩112,563 | ₩111,467 | ₩112,255 | +0.49% | 4.5만 |
|---|
| 2025.11.25 | ₩109,642 | ₩110,835 | ₩108,315 | ₩110,835 | +1.09% | 3.3만 |
|---|
| 2025.11.24 | ₩107,832 | ₩110,231 | ₩107,832 | ₩110,084 | +2.09% | 7만 |
|---|
| 2025.11.21 | ₩106,841 | ₩107,960 | ₩105,380 | ₩106,801 | -0.04% | 8.4만 |
|---|
| 2025.11.20 | ₩110,915 | ₩111,156 | ₩106,465 | ₩106,559 | -3.93% | 5만 |
|---|
| 2025.11.19 | ₩108,235 | ₩109,293 | ₩107,878 | ₩108,596 | +0.33% | 4만 |
|---|
| 2025.11.18 | ₩108,382 | ₩108,958 | ₩107,216 | ₩108,047 | -0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩109,977 | ₩110,660 | ₩108,677 | ₩109,159 | -0.74% | 3.7만 |
|---|
| 2025.11.14 | ₩108,677 | ₩110,969 | ₩108,168 | ₩110,285 | +1.48% | 2.5만 |
|---|
| 2025.11.13 | ₩111,692 | ₩111,972 | ₩109,776 | ₩110,178 | -1.36% | 5.7만 |
|---|
| 2025.11.12 | ₩113,408 | ₩113,408 | ₩112,490 | ₩112,791 | -0.54% | 3.7만 |
|---|
| 2025.11.11 | ₩113,260 | ₩113,260 | ₩112,396 | ₩112,979 | -0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩112,604 | ₩113,743 | ₩112,349 | ₩113,448 | +0.75% | 2.3만 |
|---|
| 2025.11.07 | ₩110,245 | ₩111,210 | ₩108,945 | ₩111,183 | +0.85% | 3.7만 |
|---|
| 2025.11.06 | ₩112,577 | ₩112,577 | ₩110,540 | ₩110,995 | -1.40% | 3만 |
|---|
| 2025.11.05 | ₩112,416 | ₩113,435 | ₩112,362 | ₩112,711 | +0.26% | 2.9만 |
|---|
| 2025.11.04 | ₩112,925 | ₩113,664 | ₩112,242 | ₩112,242 | -0.61% | 2.6만 |
|---|
| 2025.11.03 | ₩114,909 | ₩114,909 | ₩113,877 | ₩114,440 | -0.41% | 3.6만 |
|---|
| 2025.10.31 | ₩114,319 | ₩114,869 | ₩113,382 | ₩114,051 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩114,011 | ₩114,708 | ₩113,220 | ₩113,247 | -0.67% | 2.9만 |
|---|
| 2025.10.29 | ₩115,003 | ₩115,217 | ₩114,064 | ₩115,003 | 0.00% | 3.1만 |
|---|
| 2025.10.28 | ₩114,721 | ₩114,831 | ₩114,192 | ₩114,520 | -0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩113,904 | ₩114,212 | ₩113,649 | ₩114,212 | +0.27% | 2.2만 |
|---|
| 2025.10.24 | ₩112,604 | ₩112,925 | ₩112,604 | ₩112,684 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩110,620 | ₩111,545 | ₩110,231 | ₩111,328 | +0.64% | 2.1만 |
|---|
| 2025.10.22 | ₩111,357 | ₩111,357 | ₩109,250 | ₩110,116 | -1.11% | 2.4만 |
|---|
| 2025.10.21 | ₩111,223 | ₩111,317 | ₩110,848 | ₩111,060 | -0.15% | 2.4만 |
|---|
| 2025.10.20 | ₩111,009 | ₩111,443 | ₩110,955 | ₩111,357 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩109,481 | ₩110,410 | ₩109,039 | ₩110,164 | +0.62% | 2.1만 |
|---|
| 2025.10.16 | ₩111,384 | ₩111,793 | ₩109,481 | ₩109,937 | -1.30% | 3.1만 |
|---|
| 2025.10.15 | ₩111,237 | ₩111,947 | ₩110,073 | ₩110,765 | -0.42% | 1.7만 |
|---|
| 2025.10.14 | ₩109,816 | ₩111,147 | ₩108,824 | ₩110,285 | +0.43% | 2.8만 |
|---|
| 2025.10.13 | ₩110,379 | ₩111,076 | ₩109,899 | ₩111,022 | +0.58% | 4.3만 |
|---|
| 2025.10.10 | ₩111,974 | ₩112,537 | ₩108,596 | ₩108,596 | -3.02% | 4.2만 |
|---|