시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Health Care Index ETF 과거 주가
Fidelity MSCI Health Care Index ETF · FHLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Health Care Index ETF · FHLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,515 | ₩110,632 | ₩108,448 | ₩110,485 | +1.82% | 16만 |
| 2026.10.08 | ₩108,930 | ₩108,930 | ₩106,813 | ₩108,729 | -0.18% | 34만 |
| 2026.10.07 | ₩108,609 | ₩110,217 | ₩108,609 | ₩109,131 | +0.48% | 23.2만 |
| 2026.10.06 | ₩109,118 | ₩109,801 | ₩107,657 | ₩108,327 | -0.72% | 28.2만 |
| 2026.10.05 | ₩107,925 | ₩109,145 | ₩107,764 | ₩108,930 | +0.93% | 20만 |
| 2026.10.02 | ₩108,287 | ₩108,287 | ₩107,510 | ₩108,006 | -0.26% | 21.1만 |
| 2026.10.01 | ₩109,386 | ₩109,560 | ₩107,885 | ₩107,979 | -1.29% | 30.9만 |
| 2026.09.30 | ₩110,552 | ₩110,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,480 |
| -0.97% |
| 126.6만 |
| 2026.09.29 | ₩110,766 | ₩111,302 | ₩109,587 | ₩110,726 | -0.04% | 16만 |
|---|
| 2026.09.28 | ₩110,243 | ₩111,423 | ₩110,109 | ₩111,114 | +0.79% | 31.6만 |
|---|
| 2026.09.25 | ₩110,230 | ₩110,833 | ₩109,506 | ₩110,753 | +0.47% | 19.7만 |
|---|
| 2026.09.24 | ₩109,493 | ₩111,101 | ₩109,493 | ₩110,217 | +0.66% | 14.6만 |
|---|
| 2026.09.23 | ₩110,605 | ₩110,927 | ₩109,131 | ₩109,547 | -0.96% | 17.6만 |
|---|
| 2026.09.22 | ₩109,828 | ₩110,927 | ₩109,238 | ₩110,552 | +0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩109,158 | ₩110,069 | ₩108,515 | ₩109,815 | +0.60% | 26.3만 |
|---|
| 2026.09.18 | ₩109,292 | ₩109,547 | ₩108,743 | ₩109,104 | -0.17% | 24.1만 |
|---|
| 2026.09.17 | ₩109,748 | ₩109,989 | ₩109,225 | ₩109,815 | +0.06% | 17.4만 |
|---|
| 2026.09.16 | ₩109,051 | ₩109,681 | ₩108,702 | ₩108,944 | -0.10% | 23.9만 |
|---|
| 2026.09.15 | ₩109,104 | ₩109,131 | ₩108,126 | ₩108,944 | -0.15% | 28.3만 |
|---|
| 2026.09.14 | ₩108,930 | ₩109,399 | ₩108,582 | ₩109,131 | +0.18% | 16.3만 |
|---|
| 2026.09.11 | ₩108,582 | ₩108,796 | ₩107,483 | ₩107,604 | -0.90% | 27.9만 |
|---|
| 2026.09.10 | ₩108,408 | ₩108,702 | ₩107,751 | ₩107,818 | -0.54% | 173.3만 |
|---|
| 2026.09.09 | ₩109,078 | ₩109,078 | ₩108,421 | ₩108,501 | -0.53% | 14.8만 |
|---|
| 2026.09.08 | ₩109,815 | ₩109,962 | ₩108,877 | ₩108,957 | -0.78% | 20.5만 |
|---|
| 2026.09.04 | ₩111,423 | ₩111,905 | ₩111,289 | ₩111,409 | -0.01% | 30.3만 |
|---|
| 2026.09.03 | ₩112,937 | ₩112,937 | ₩111,289 | ₩112,562 | -0.33% | 15.3만 |
|---|
| 2026.09.02 | ₩111,784 | ₩113,205 | ₩111,784 | ₩112,414 | +0.56% | 15.7만 |
|---|
| 2026.09.01 | ₩111,905 | ₩112,495 | ₩111,047 | ₩111,369 | -0.48% | 17.7만 |
|---|
| 2026.08.31 | ₩110,686 | ₩111,074 | ₩109,895 | ₩110,860 | +0.16% | 30.5만 |
|---|
| 2026.08.28 | ₩111,731 | ₩111,731 | ₩110,927 | ₩111,222 | -0.46% | 23.1만 |
|---|
| 2026.08.27 | ₩112,173 | ₩112,722 | ₩111,784 | ₩111,865 | -0.27% | 22.7만 |
|---|
| 2026.08.26 | ₩113,526 | ₩113,634 | ₩112,870 | ₩112,990 | -0.47% | 12.6만 |
|---|
| 2026.08.25 | ₩113,392 | ₩114,237 | ₩113,285 | ₩113,915 | +0.46% | 22.1만 |
|---|
| 2026.08.24 | ₩113,459 | ₩113,540 | ₩112,602 | ₩113,379 | -0.07% | 16.8만 |
|---|
| 2026.08.21 | ₩112,052 | ₩114,009 | ₩111,758 | ₩113,446 | +1.24% | 16.9만 |
|---|
| 2026.08.20 | ₩113,232 | ₩113,728 | ₩112,026 | ₩112,079 | -1.02% | 23.9만 |
|---|
| 2026.08.19 | ₩112,106 | ₩114,518 | ₩112,106 | ₩114,156 | +1.83% | 34.5만 |
|---|
| 2026.08.18 | ₩109,734 | ₩110,779 | ₩109,587 | ₩110,377 | +0.59% | 15.9만 |
|---|
| 2026.08.17 | ₩108,408 | ₩109,305 | ₩108,059 | ₩108,930 | +0.48% | 13.5만 |
|---|
| 2026.08.14 | ₩109,064 | ₩109,198 | ₩108,327 | ₩108,997 | -0.06% | 14.6만 |
|---|
| 2026.08.13 | ₩110,377 | ₩110,418 | ₩109,265 | ₩109,520 | -0.78% | 15.6만 |
|---|
| 2026.08.12 | ₩108,662 | ₩109,935 | ₩108,019 | ₩109,734 | +0.99% | 13.7만 |
|---|
| 2026.08.11 | ₩109,654 | ₩110,364 | ₩109,212 | ₩109,359 | -0.27% | 15.7만 |
|---|
| 2026.08.10 | ₩108,006 | ₩109,748 | ₩108,006 | ₩109,748 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩107,121 | ₩108,126 | ₩106,398 | ₩108,099 | +0.91% | 9.3만 |
|---|
| 2026.08.06 | ₩108,046 | ₩108,555 | ₩106,210 | ₩106,987 | -0.98% | 19.5만 |
|---|
| 2026.08.05 | ₩106,451 | ₩107,483 | ₩105,942 | ₩106,826 | +0.35% | 20만 |
|---|
| 2026.08.04 | ₩105,500 | ₩105,795 | ₩104,843 | ₩105,674 | +0.17% | 20.8만 |
|---|
| 2026.08.03 | ₩106,317 | ₩106,826 | ₩104,977 | ₩105,486 | -0.78% | 19.3만 |
|---|
| 2026.07.31 | ₩105,795 | ₩105,982 | ₩104,481 | ₩105,527 | -0.25% | 24.9만 |
|---|
| 2026.07.30 | ₩106,277 | ₩106,532 | ₩105,379 | ₩106,451 | +0.16% | 21만 |
|---|
| 2026.07.29 | ₩108,488 | ₩108,890 | ₩107,604 | ₩107,872 | -0.57% | 17.7만 |
|---|
| 2026.07.28 | ₩107,429 | ₩109,024 | ₩107,429 | ₩108,542 | +1.04% | 18.2만 |
|---|
| 2026.07.27 | ₩106,089 | ₩106,960 | ₩105,982 | ₩106,210 | +0.11% | 15.4만 |
|---|
| 2026.07.24 | ₩105,607 | ₩106,130 | ₩105,232 | ₩105,647 | +0.04% | 13.4만 |
|---|
| 2026.07.23 | ₩103,972 | ₩105,192 | ₩103,852 | ₩105,058 | +1.04% | 10만 |
|---|
| 2026.07.22 | ₩104,843 | ₩104,843 | ₩103,637 | ₩103,852 | -0.95% | 13.9만 |
|---|
| 2026.07.21 | ₩103,061 | ₩104,575 | ₩102,605 | ₩104,562 | +1.46% | 15.1만 |
|---|
| 2026.07.20 | ₩104,950 | ₩105,232 | ₩103,691 | ₩103,758 | -1.14% | 16.1만 |
|---|
| 2026.07.17 | ₩105,165 | ₩106,558 | ₩104,883 | ₩105,044 | -0.11% | 24.9만 |
|---|
| 2026.07.16 | ₩104,495 | ₩105,915 | ₩104,455 | ₩105,339 | +0.81% | 17.3만 |
|---|
| 2026.07.15 | ₩102,914 | ₩103,986 | ₩102,914 | ₩103,476 | +0.55% | 9.3만 |
|---|
| 2026.07.14 | ₩104,481 | ₩104,481 | ₩103,021 | ₩103,396 | -1.04% | 66.4만 |
|---|
| 2026.07.13 | ₩105,044 | ₩105,687 | ₩104,589 | ₩105,125 | +0.08% | 42.1만 |
|---|
| 2026.07.10 | ₩106,250 | ₩106,250 | ₩104,656 | ₩105,071 | -1.11% | 20만 |
|---|
| 2026.07.09 | ₩105,929 | ₩106,974 | ₩105,687 | ₩106,143 | +0.20% | 21.2만 |
|---|
| 2026.07.08 | ₩106,934 | ₩106,934 | ₩105,996 | ₩106,103 | -0.78% | 30.7만 |
|---|
| 2026.07.07 | ₩107,336 | ₩107,912 | ₩107,121 | ₩107,403 | +0.06% | 38.2만 |
|---|
| 2026.07.06 | ₩106,612 | ₩106,612 | ₩104,790 | ₩105,902 | -0.67% | 22.8만 |
|---|
| 2026.07.02 | ₩104,522 | ₩106,853 | ₩104,522 | ₩106,759 | +2.14% | 37.7만 |
|---|
| 2026.07.01 | ₩104,066 | ₩104,321 | ₩103,557 | ₩104,120 | +0.05% | 18.6만 |
|---|
| 2026.06.30 | ₩104,870 | ₩104,870 | ₩103,115 | ₩103,517 | -1.29% | 39.4만 |
|---|
| 2026.06.29 | ₩104,522 | ₩104,790 | ₩104,133 | ₩104,682 | +0.15% | 18.2만 |
|---|
| 2026.06.26 | ₩101,654 | ₩104,481 | ₩101,654 | ₩104,347 | +2.65% | 51.5만 |
|---|
| 2026.06.25 | ₩100,247 | ₩102,512 | ₩100,247 | ₩101,426 | +1.18% | 23.9만 |
|---|
| 2026.06.24 | ₩99,362 | ₩100,635 | ₩99,362 | ₩99,939 | +0.58% | 28.8만 |
|---|
| 2026.06.23 | ₩98,237 | ₩99,054 | ₩98,237 | ₩98,960 | +0.74% | 12만 |
|---|
| 2026.06.22 | ₩97,071 | ₩97,969 | ₩96,830 | ₩97,647 | +0.59% | 17만 |
|---|
| 2026.06.18 | ₩97,741 | ₩97,848 | ₩96,280 | ₩96,776 | -0.99% | 12.6만 |
|---|
| 2026.06.17 | ₩98,558 | ₩98,920 | ₩97,232 | ₩97,647 | -0.92% | 17.5만 |
|---|
| 2026.06.16 | ₩99,309 | ₩99,309 | ₩98,183 | ₩98,853 | -0.46% | 11.3만 |
|---|
| 2026.06.15 | ₩99,403 | ₩99,496 | ₩98,089 | ₩98,920 | -0.49% | 20.7만 |
|---|
| 2026.06.12 | ₩99,872 | ₩99,872 | ₩98,974 | ₩99,242 | -0.63% | 9.3만 |
|---|
| 2026.06.11 | ₩98,719 | ₩99,965 | ₩98,465 | ₩99,376 | +0.67% | 15.6만 |
|---|
| 2026.06.10 | ₩99,697 | ₩99,831 | ₩98,411 | ₩98,451 | -1.25% | 24.5만 |
|---|
| 2026.06.09 | ₩98,733 | ₩99,778 | ₩98,733 | ₩99,604 | +0.88% | 15.7만 |
|---|
| 2026.06.08 | ₩98,558 | ₩99,188 | ₩98,022 | ₩98,183 | -0.38% | 19만 |
|---|
| 2026.06.05 | ₩98,679 | ₩99,523 | ₩98,398 | ₩98,411 | -0.27% | 62.6만 |
|---|
| 2026.06.04 | ₩96,816 | ₩98,599 | ₩96,816 | ₩98,170 | +1.40% | 18.3만 |
|---|
| 2026.06.03 | ₩94,378 | ₩95,637 | ₩94,378 | ₩95,342 | +1.02% | 15.2만 |
|---|
| 2026.06.02 | ₩95,101 | ₩95,222 | ₩94,043 | ₩94,565 | -0.56% | 17.5만 |
|---|
| 2026.06.01 | ₩96,066 | ₩96,106 | ₩95,369 | ₩95,758 | -0.32% | 16.6만 |
|---|
| 2026.05.29 | ₩97,553 | ₩97,647 | ₩96,656 | ₩96,816 | -0.76% | 12.4만 |
|---|
| 2026.05.28 | ₩96,481 | ₩97,795 | ₩96,481 | ₩97,580 | +1.14% | 17.2만 |
|---|
| 2026.05.27 | ₩96,012 | ₩97,084 | ₩96,012 | ₩96,280 | +0.28% | 23.8만 |
|---|
| 2026.05.26 | ₩96,709 | ₩96,816 | ₩95,999 | ₩96,053 | -0.68% | 16.9만 |
|---|
| 2026.05.22 | ₩96,361 | ₩97,165 | ₩96,361 | ₩96,709 | +0.36% | 10.2만 |
|---|
| 2026.05.21 | ₩94,981 | ₩95,892 | ₩94,270 | ₩95,771 | +0.83% | 14.3만 |
|---|
| 2026.05.20 | ₩95,061 | ₩95,530 | ₩94,592 | ₩95,155 | +0.10% | 24.7만 |
|---|
| 2026.05.19 | ₩94,029 | ₩95,342 | ₩93,440 | ₩94,914 | +0.94% | 10.2만 |
|---|
| 2026.05.18 | ₩93,547 | ₩94,244 | ₩93,279 | ₩94,029 | +0.52% | 12.6만 |
|---|
| 2026.05.15 | ₩94,900 | ₩95,141 | ₩93,667 | ₩93,748 | -1.21% | 11.1만 |
|---|
| 2026.05.14 | ₩95,141 | ₩95,463 | ₩94,538 | ₩94,981 | -0.17% | 13만 |
|---|
| 2026.05.13 | ₩94,150 | ₩95,182 | ₩94,056 | ₩95,061 | +0.97% | 16.5만 |
|---|
| 2026.05.12 | ₩93,051 | ₩94,873 | ₩92,837 | ₩94,498 | +1.56% | 15.1만 |
|---|
| 2026.05.11 | ₩93,225 | ₩94,083 | ₩92,595 | ₩92,796 | -0.46% | 30.6만 |
|---|
| 2026.05.08 | ₩93,842 | ₩93,895 | ₩92,944 | ₩93,105 | -0.79% | 17.7만 |
|---|
| 2026.05.07 | ₩94,418 | ₩94,592 | ₩93,507 | ₩93,828 | -0.62% | 16.9만 |
|---|
| 2026.05.06 | ₩94,244 | ₩94,887 | ₩94,150 | ₩94,565 | +0.34% | 42.2만 |
|---|
| 2026.05.05 | ₩94,257 | ₩94,418 | ₩93,775 | ₩94,244 | -0.01% | 13.2만 |
|---|
| 2026.05.04 | ₩93,587 | ₩94,123 | ₩93,587 | ₩93,935 | +0.37% | 11.9만 |
|---|
| 2026.05.01 | ₩94,605 | ₩94,780 | ₩93,949 | ₩93,949 | -0.69% | 12.7만 |
|---|
| 2026.04.30 | ₩92,904 | ₩94,431 | ₩92,904 | ₩94,337 | +1.54% | 17.3만 |
|---|
| 2026.04.29 | ₩92,274 | ₩92,582 | ₩91,899 | ₩92,381 | +0.12% | 16.7만 |
|---|
| 2026.04.28 | ₩93,533 | ₩93,801 | ₩92,810 | ₩93,051 | -0.52% | 11.6만 |
|---|
| 2026.04.27 | ₩93,131 | ₩94,096 | ₩93,011 | ₩93,051 | -0.09% | 17.3만 |
|---|
| 2026.04.24 | ₩94,002 | ₩94,110 | ₩93,024 | ₩93,440 | -0.60% | 14.4만 |
|---|
| 2026.04.23 | ₩94,726 | ₩94,940 | ₩93,788 | ₩94,552 | -0.18% | 79.7만 |
|---|
| 2026.04.22 | ₩94,927 | ₩95,610 | ₩94,632 | ₩94,887 | -0.04% | 17.1만 |
|---|
| 2026.04.21 | ₩96,106 | ₩96,106 | ₩94,579 | ₩94,619 | -1.55% | 17.2만 |
|---|
| 2026.04.20 | ₩96,173 | ₩96,307 | ₩95,463 | ₩95,624 | -0.57% | 11.9만 |
|---|
| 2026.04.17 | ₩95,450 | ₩96,589 | ₩95,450 | ₩96,401 | +1.00% | 17.1만 |
|---|
| 2026.04.16 | ₩95,369 | ₩95,744 | ₩94,726 | ₩94,887 | -0.51% | 13.9만 |
|---|
| 2026.04.15 | ₩96,334 | ₩96,495 | ₩95,128 | ₩95,691 | -0.67% | 37.4만 |
|---|
| 2026.04.14 | ₩95,316 | ₩96,669 | ₩95,182 | ₩96,213 | +0.94% | 14.3만 |
|---|
| 2026.04.13 | ₩94,592 | ₩95,490 | ₩94,324 | ₩95,436 | +0.89% | 10.9만 |
|---|
| 2026.04.10 | ₩96,401 | ₩96,401 | ₩94,632 | ₩94,739 | -1.72% | 10.4만 |
|---|
| 2026.04.09 | ₩95,798 | ₩96,589 | ₩95,450 | ₩96,079 | +0.29% | 23.3만 |
|---|
| 2026.04.08 | ₩95,785 | ₩96,321 | ₩95,249 | ₩96,280 | +0.52% | 14.9만 |
|---|
| 2026.04.07 | ₩94,525 | ₩94,579 | ₩93,359 | ₩94,418 | -0.11% | 29.6만 |
|---|
| 2026.04.06 | ₩94,311 | ₩94,726 | ₩93,935 | ₩94,230 | -0.09% | 10.7만 |
|---|
| 2026.04.02 | ₩94,378 | ₩95,476 | ₩94,123 | ₩94,525 | +0.16% | 11.2만 |
|---|
| 2026.04.01 | ₩94,699 | ₩95,624 | ₩94,565 | ₩95,021 | +0.34% | 16.6만 |
|---|
| 2026.03.31 | ₩92,850 | ₩94,391 | ₩92,850 | ₩94,284 | +1.54% | 20.1만 |
|---|
| 2026.03.30 | ₩92,461 | ₩92,716 | ₩91,952 | ₩92,180 | -0.30% | 22.9만 |
|---|
| 2026.03.27 | ₩93,547 | ₩93,547 | ₩91,738 | ₩91,832 | -1.83% | 23.5만 |
|---|
| 2026.03.26 | ₩93,600 | ₩94,364 | ₩93,547 | ₩93,654 | +0.06% | 22.9만 |
|---|
| 2026.03.25 | ₩93,641 | ₩94,163 | ₩93,386 | ₩93,989 | +0.37% | 11.6만 |
|---|
| 2026.03.24 | ₩92,354 | ₩93,172 | ₩92,033 | ₩92,917 | +0.61% | 19.1만 |
|---|
| 2026.03.23 | ₩93,935 | ₩94,056 | ₩92,890 | ₩92,997 | -1.00% | 15.4만 |
|---|
| 2026.03.20 | ₩93,547 | ₩93,935 | ₩92,394 | ₩92,796 | -0.80% | 23.7만 |
|---|
| 2026.03.19 | ₩94,110 | ₩94,713 | ₩93,788 | ₩94,029 | -0.09% | 15.7만 |
|---|
| 2026.03.18 | ₩95,543 | ₩95,543 | ₩94,257 | ₩94,284 | -1.32% | 17.1만 |
|---|
| 2026.03.17 | ₩96,736 | ₩97,151 | ₩95,838 | ₩95,892 | -0.87% | 22만 |
|---|
| 2026.03.16 | ₩96,227 | ₩96,977 | ₩96,079 | ₩96,535 | +0.32% | 9.6만 |
|---|
| 2026.03.13 | ₩96,307 | ₩97,151 | ₩95,610 | ₩95,677 | -0.65% | 9.5만 |
|---|
| 2026.03.12 | ₩97,165 | ₩97,419 | ₩95,932 | ₩95,932 | -1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩97,955 | ₩98,063 | ₩97,339 | ₩97,835 | -0.12% | 7.4만 |
|---|
| 2026.03.10 | ₩98,840 | ₩98,960 | ₩97,929 | ₩98,049 | -0.80% | 16.2만 |
|---|
| 2026.03.09 | ₩96,977 | ₩98,893 | ₩96,696 | ₩98,773 | +1.85% | 11.6만 |
|---|
| 2026.03.06 | ₩97,661 | ₩97,768 | ₩96,629 | ₩97,674 | +0.01% | 19.1만 |
|---|
| 2026.03.05 | ₩99,537 | ₩99,537 | ₩97,687 | ₩98,398 | -1.14% | 20.3만 |
|---|
| 2026.03.04 | ₩100,180 | ₩100,729 | ₩99,537 | ₩100,394 | +0.21% | 11.5만 |
|---|
| 2026.03.03 | ₩100,032 | ₩100,555 | ₩98,893 | ₩100,153 | +0.12% | 29.9만 |
|---|
| 2026.03.02 | ₩101,520 | ₩101,882 | ₩100,890 | ₩101,252 | -0.26% | 17.6만 |
|---|
| 2026.02.27 | ₩100,260 | ₩102,217 | ₩100,260 | ₩102,217 | +1.95% | 11.4만 |
|---|
| 2026.02.26 | ₩101,024 | ₩101,024 | ₩99,791 | ₩100,756 | -0.27% | 12.4만 |
|---|
| 2026.02.25 | ₩101,105 | ₩101,842 | ₩100,823 | ₩100,957 | -0.15% | 10.1만 |
|---|
| 2026.02.24 | ₩100,944 | ₩101,279 | ₩100,609 | ₩100,984 | +0.04% | 14.3만 |
|---|
| 2026.02.23 | ₩100,635 | ₩101,399 | ₩100,582 | ₩101,239 | +0.60% | 15.1만 |
|---|
| 2026.02.20 | ₩100,368 | ₩100,515 | ₩99,697 | ₩100,260 | -0.11% | 14.7만 |
|---|
| 2026.02.19 | ₩100,448 | ₩100,703 | ₩99,925 | ₩100,582 | +0.13% | 21.5만 |
|---|
| 2026.02.18 | ₩100,488 | ₩100,877 | ₩100,086 | ₩100,769 | +0.28% | 14.8만 |
|---|
| 2026.02.17 | ₩100,528 | ₩101,306 | ₩100,341 | ₩100,515 | -0.01% | 16.1만 |
|---|
| 2026.02.13 | ₩99,939 | ₩101,306 | ₩99,939 | ₩100,448 | +0.51% | 12만 |
|---|
| 2026.02.12 | ₩99,898 | ₩100,434 | ₩99,349 | ₩99,496 | -0.40% | 16.6만 |
|---|
| 2026.02.11 | ₩99,376 | ₩99,979 | ₩98,773 | ₩99,939 | +0.57% | 21만 |
|---|
| 2026.02.10 | ₩100,126 | ₩100,354 | ₩99,389 | ₩99,470 | -0.66% | 10.3만 |
|---|
| 2026.02.09 | ₩100,676 | ₩100,971 | ₩99,751 | ₩99,979 | -0.69% | 16.4만 |
|---|
| 2026.02.06 | ₩99,764 | ₩100,783 | ₩99,764 | ₩100,756 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩99,577 | ₩100,381 | ₩98,826 | ₩98,907 | -0.67% | 12.3만 |
|---|
| 2026.02.04 | ₩99,590 | ₩100,287 | ₩99,108 | ₩99,845 | +0.26% | 9.4만 |
|---|
| 2026.02.03 | ₩99,550 | ₩100,823 | ₩98,773 | ₩99,014 | -0.54% | 141만 |
|---|
| 2026.02.02 | ₩98,893 | ₩100,099 | ₩98,893 | ₩99,939 | +1.06% | 27.9만 |
|---|
| 2026.01.30 | ₩98,867 | ₩99,443 | ₩98,465 | ₩99,336 | +0.47% | 19.3만 |
|---|
| 2026.01.29 | ₩99,135 | ₩99,336 | ₩98,692 | ₩98,947 | -0.19% | 14.6만 |
|---|
| 2026.01.28 | ₩99,563 | ₩99,805 | ₩98,800 | ₩99,215 | -0.35% | 28.8만 |
|---|
| 2026.01.27 | ₩100,394 | ₩101,038 | ₩99,872 | ₩100,099 | -0.29% | 17.4만 |
|---|
| 2026.01.26 | ₩101,158 | ₩101,734 | ₩100,756 | ₩101,614 | +0.45% | 11.9만 |
|---|
| 2026.01.23 | ₩101,775 | ₩101,935 | ₩100,783 | ₩101,225 | -0.54% | 11.3만 |
|---|
| 2026.01.22 | ₩101,533 | ₩102,512 | ₩101,533 | ₩101,949 | +0.41% | 19.9만 |
|---|
| 2026.01.21 | ₩99,952 | ₩101,949 | ₩99,952 | ₩101,775 | +1.82% | 17.5만 |
|---|
| 2026.01.20 | ₩99,161 | ₩100,274 | ₩98,612 | ₩100,006 | +0.85% | 24.5만 |
|---|
| 2026.01.16 | ₩100,783 | ₩100,837 | ₩100,166 | ₩100,180 | -0.60% | 17.3만 |
|---|
| 2026.01.15 | ₩101,319 | ₩101,319 | ₩100,019 | ₩100,917 | -0.40% | 16만 |
|---|
| 2026.01.14 | ₩100,635 | ₩101,520 | ₩100,582 | ₩101,426 | +0.79% | 26.1만 |
|---|
| 2026.01.13 | ₩101,440 | ₩101,440 | ₩100,126 | ₩100,783 | -0.65% | 17.5만 |
|---|
| 2026.01.12 | ₩101,239 | ₩101,306 | ₩100,314 | ₩101,172 | -0.07% | 11.3만 |
|---|
| 2026.01.09 | ₩102,002 | ₩102,284 | ₩101,279 | ₩101,306 | -0.68% | 10.8만 |
|---|
| 2026.01.08 | ₩102,579 | ₩103,235 | ₩101,426 | ₩101,828 | -0.73% | 12.3만 |
|---|
| 2026.01.07 | ₩102,029 | ₩103,316 | ₩102,029 | ₩102,806 | +0.76% | 25.2만 |
|---|
| 2026.01.06 | ₩99,845 | ₩101,842 | ₩99,845 | ₩101,734 | +1.89% | 22.5만 |
|---|
| 2026.01.05 | ₩99,563 | ₩99,831 | ₩98,384 | ₩99,724 | +0.16% | 28.6만 |
|---|
| 2026.01.02 | ₩99,577 | ₩99,952 | ₩98,880 | ₩99,912 | +0.34% | 20.5만 |
|---|
| 2025.12.31 | ₩99,992 | ₩100,086 | ₩99,537 | ₩99,537 | -0.46% | 25.3만 |
|---|
| 2025.12.30 | ₩100,300 | ₩100,368 | ₩99,845 | ₩100,126 | -0.17% | 15.7만 |
|---|
| 2025.12.29 | ₩100,475 | ₩100,729 | ₩100,260 | ₩100,314 | -0.16% | 9.2만 |
|---|
| 2025.12.26 | ₩100,381 | ₩100,595 | ₩100,140 | ₩100,569 | +0.19% | 12만 |
|---|
| 2025.12.24 | ₩100,046 | ₩100,555 | ₩100,046 | ₩100,502 | +0.46% | 5만 |
|---|
| 2025.12.23 | ₩99,872 | ₩100,368 | ₩99,872 | ₩100,019 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩99,456 | ₩100,300 | ₩99,362 | ₩100,274 | +0.82% | 12.1만 |
|---|
| 2025.12.19 | ₩98,625 | ₩99,925 | ₩98,625 | ₩99,456 | +0.84% | 12.3만 |
|---|
| 2025.12.18 | ₩99,041 | ₩99,697 | ₩98,920 | ₩99,001 | -0.04% | 10만 |
|---|
| 2025.12.17 | ₩99,322 | ₩99,671 | ₩98,947 | ₩99,014 | -0.31% | 13.1만 |
|---|
| 2025.12.16 | ₩100,488 | ₩100,488 | ₩98,679 | ₩99,282 | -1.20% | 12.8만 |
|---|
| 2025.12.15 | ₩99,671 | ₩100,569 | ₩99,644 | ₩100,475 | +0.81% | 9.9만 |
|---|
| 2025.12.12 | ₩99,349 | ₩99,644 | ₩98,974 | ₩99,362 | +0.01% | 7.6만 |
|---|
| 2025.12.11 | ₩98,625 | ₩99,483 | ₩98,384 | ₩99,135 | +0.52% | 8.9만 |
|---|
| 2025.12.10 | ₩97,232 | ₩98,344 | ₩97,004 | ₩98,277 | +1.07% | 13.8만 |
|---|
| 2025.12.09 | ₩98,317 | ₩98,706 | ₩96,964 | ₩97,044 | -1.29% | 24.5만 |
|---|
| 2025.12.08 | ₩99,322 | ₩99,322 | ₩97,915 | ₩98,063 | -1.27% | 16.6만 |
|---|
| 2025.12.05 | ₩99,845 | ₩99,898 | ₩98,987 | ₩99,175 | -0.67% | 14.5만 |
|---|
| 2025.12.04 | ₩100,073 | ₩100,073 | ₩99,242 | ₩99,537 | -0.54% | 9.6만 |
|---|
| 2025.12.03 | ₩99,697 | ₩100,341 | ₩99,697 | ₩100,126 | +0.43% | 14.3만 |
|---|
| 2025.12.02 | ₩100,220 | ₩100,327 | ₩99,456 | ₩99,550 | -0.67% | 16.9만 |
|---|
| 2025.12.01 | ₩101,225 | ₩101,667 | ₩100,126 | ₩100,166 | -1.05% | 20.4만 |
|---|
| 2025.11.28 | ₩102,083 | ₩102,083 | ₩101,413 | ₩101,641 | -0.43% | 9.2만 |
|---|
| 2025.11.26 | ₩102,043 | ₩102,351 | ₩101,976 | ₩102,110 | +0.07% | 31.4만 |
|---|
| 2025.11.25 | ₩100,394 | ₩102,270 | ₩100,394 | ₩102,230 | +1.83% | 12.7만 |
|---|
| 2025.11.24 | ₩99,831 | ₩100,502 | ₩99,510 | ₩100,086 | +0.26% | 9.7만 |
|---|
| 2025.11.21 | ₩97,513 | ₩100,019 | ₩97,446 | ₩99,322 | +1.86% | 11.1만 |
|---|
| 2025.11.20 | ₩98,210 | ₩98,692 | ₩97,218 | ₩97,272 | -0.96% | 8만 |
|---|
| 2025.11.19 | ₩97,955 | ₩98,237 | ₩97,406 | ₩97,875 | -0.08% | 12.5만 |
|---|
| 2025.11.18 | ₩97,393 | ₩98,317 | ₩97,192 | ₩98,022 | +0.65% | 23.8만 |
|---|
| 2025.11.17 | ₩97,259 | ₩98,491 | ₩97,044 | ₩97,486 | +0.23% | 14.7만 |
|---|
| 2025.11.14 | ₩97,674 | ₩98,183 | ₩97,044 | ₩97,513 | -0.16% | 14.6만 |
|---|
| 2025.11.13 | ₩97,875 | ₩99,121 | ₩97,821 | ₩97,929 | +0.05% | 13.9만 |
|---|
| 2025.11.12 | ₩97,205 | ₩98,465 | ₩97,205 | ₩98,183 | +1.01% | 14.3만 |
|---|
| 2025.11.11 | ₩95,021 | ₩97,098 | ₩95,021 | ₩97,044 | +2.13% | 18.3만 |
|---|
| 2025.11.10 | ₩94,110 | ₩94,981 | ₩94,110 | ₩94,900 | +0.84% | 9.6만 |
|---|
| 2025.11.07 | ₩93,828 | ₩94,163 | ₩93,198 | ₩94,163 | +0.36% | 14.7만 |
|---|
| 2025.11.06 | ₩93,748 | ₩94,123 | ₩93,426 | ₩93,989 | +0.26% | 15만 |
|---|
| 2025.11.05 | ₩93,292 | ₩94,284 | ₩93,292 | ₩93,909 | +0.66% | 103.9만 |
|---|
| 2025.11.04 | ₩92,729 | ₩93,895 | ₩92,729 | ₩93,547 | +0.88% | 10만 |
|---|
| 2025.11.03 | ₩93,131 | ₩93,346 | ₩92,180 | ₩93,292 | +0.17% | 12만 |
|---|
| 2025.10.31 | ₩92,542 | ₩93,440 | ₩92,381 | ₩93,306 | +0.83% | 9.4만 |
|---|
| 2025.10.30 | ₩92,957 | ₩93,935 | ₩92,877 | ₩93,225 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩93,708 | ₩93,962 | ₩92,729 | ₩92,957 | -0.80% | 13.4만 |
|---|
| 2025.10.28 | ₩94,605 | ₩94,605 | ₩93,801 | ₩93,815 | -0.84% | 9.1만 |
|---|
| 2025.10.27 | ₩94,217 | ₩94,525 | ₩93,815 | ₩94,471 | +0.27% | 9.1만 |
|---|
| 2025.10.24 | ₩94,284 | ₩94,565 | ₩94,056 | ₩94,136 | -0.16% | 9.1만 |
|---|
| 2025.10.23 | ₩93,734 | ₩94,244 | ₩93,587 | ₩94,002 | +0.29% | 13만 |
|---|
| 2025.10.22 | ₩94,096 | ₩94,351 | ₩93,761 | ₩93,882 | -0.23% | 18.9만 |
|---|
| 2025.10.21 | ₩93,587 | ₩93,909 | ₩93,131 | ₩93,507 | -0.09% | 15.2만 |
|---|
| 2025.10.20 | ₩92,689 | ₩93,587 | ₩92,689 | ₩93,413 | +0.78% | 23.8만 |
|---|
| 2025.10.17 | ₩91,389 | ₩92,448 | ₩91,389 | ₩92,327 | +1.03% | 12.9만 |
|---|
| 2025.10.16 | ₩92,180 | ₩92,756 | ₩91,684 | ₩91,912 | -0.29% | 11.3만 |
|---|
| 2025.10.15 | ₩91,443 | ₩92,354 | ₩91,202 | ₩91,966 | +0.57% | 10.9만 |
|---|
| 2025.10.14 | ₩91,001 | ₩91,992 | ₩90,813 | ₩91,644 | +0.71% | 12.3만 |
|---|
| 2025.10.13 | ₩91,389 | ₩91,939 | ₩91,269 | ₩91,376 | -0.01% | 10.3만 |
|---|
| 2025.10.10 | ₩93,145 | ₩93,145 | ₩91,269 | ₩91,416 | -1.86% | 35.4만 |
|---|