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 | ₩108,406 | ₩110,521 | ₩108,339 | ₩110,374 | +1.82% | 16만 |
| 2026.10.08 | ₩108,821 | ₩108,821 | ₩106,706 | ₩108,620 | -0.18% | 34만 |
| 2026.10.07 | ₩108,500 | ₩110,106 | ₩108,500 | ₩109,022 | +0.48% | 23.2만 |
| 2026.10.06 | ₩109,009 | ₩109,691 | ₩107,550 | ₩108,219 | -0.72% | 28.2만 |
| 2026.10.05 | ₩107,817 | ₩109,035 | ₩107,657 | ₩108,821 | +0.93% | 20만 |
| 2026.10.02 | ₩108,179 | ₩108,179 | ₩107,402 | ₩107,898 | -0.26% | 21.1만 |
| 2026.10.01 | ₩109,276 | ₩109,450 | ₩107,777 | ₩107,871 | -1.29% | 30.9만 |
| 2026.09.30 | ₩110,441 | ₩110,695 | ₩109,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,370 |
| -0.97% |
| 126.6만 |
| 2026.09.29 | ₩110,655 | ₩111,191 | ₩109,477 | ₩110,615 | -0.04% | 16만 |
|---|
| 2026.09.28 | ₩110,133 | ₩111,311 | ₩109,999 | ₩111,003 | +0.79% | 31.6만 |
|---|
| 2026.09.25 | ₩110,120 | ₩110,722 | ₩109,397 | ₩110,642 | +0.47% | 19.7만 |
|---|
| 2026.09.24 | ₩109,384 | ₩110,990 | ₩109,384 | ₩110,106 | +0.66% | 14.6만 |
|---|
| 2026.09.23 | ₩110,495 | ₩110,816 | ₩109,022 | ₩109,437 | -0.96% | 17.6만 |
|---|
| 2026.09.22 | ₩109,718 | ₩110,816 | ₩109,129 | ₩110,441 | +0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩109,049 | ₩109,959 | ₩108,406 | ₩109,705 | +0.60% | 26.3만 |
|---|
| 2026.09.18 | ₩109,183 | ₩109,437 | ₩108,634 | ₩108,995 | -0.17% | 24.1만 |
|---|
| 2026.09.17 | ₩109,638 | ₩109,879 | ₩109,116 | ₩109,705 | +0.06% | 17.4만 |
|---|
| 2026.09.16 | ₩108,942 | ₩109,571 | ₩108,594 | ₩108,835 | -0.10% | 23.9만 |
|---|
| 2026.09.15 | ₩108,995 | ₩109,022 | ₩108,018 | ₩108,835 | -0.15% | 28.3만 |
|---|
| 2026.09.14 | ₩108,821 | ₩109,290 | ₩108,473 | ₩109,022 | +0.18% | 16.3만 |
|---|
| 2026.09.11 | ₩108,473 | ₩108,687 | ₩107,376 | ₩107,496 | -0.90% | 27.9만 |
|---|
| 2026.09.10 | ₩108,299 | ₩108,594 | ₩107,643 | ₩107,710 | -0.54% | 173.3만 |
|---|
| 2026.09.09 | ₩108,969 | ₩108,969 | ₩108,313 | ₩108,393 | -0.53% | 14.8만 |
|---|
| 2026.09.08 | ₩109,705 | ₩109,852 | ₩108,768 | ₩108,848 | -0.78% | 20.5만 |
|---|
| 2026.09.04 | ₩111,311 | ₩111,793 | ₩111,177 | ₩111,298 | -0.01% | 30.3만 |
|---|
| 2026.09.03 | ₩112,824 | ₩112,824 | ₩111,177 | ₩112,449 | -0.33% | 15.3만 |
|---|
| 2026.09.02 | ₩111,673 | ₩113,092 | ₩111,673 | ₩112,302 | +0.56% | 15.7만 |
|---|
| 2026.09.01 | ₩111,793 | ₩112,382 | ₩110,936 | ₩111,258 | -0.48% | 17.7만 |
|---|
| 2026.08.31 | ₩110,575 | ₩110,963 | ₩109,785 | ₩110,749 | +0.16% | 30.5만 |
|---|
| 2026.08.28 | ₩111,619 | ₩111,619 | ₩110,816 | ₩111,110 | -0.46% | 23.1만 |
|---|
| 2026.08.27 | ₩112,061 | ₩112,610 | ₩111,673 | ₩111,753 | -0.27% | 22.7만 |
|---|
| 2026.08.26 | ₩113,413 | ₩113,520 | ₩112,757 | ₩112,877 | -0.47% | 12.6만 |
|---|
| 2026.08.25 | ₩113,279 | ₩114,122 | ₩113,172 | ₩113,801 | +0.46% | 22.1만 |
|---|
| 2026.08.24 | ₩113,346 | ₩113,426 | ₩112,489 | ₩113,266 | -0.07% | 16.8만 |
|---|
| 2026.08.21 | ₩111,940 | ₩113,895 | ₩111,646 | ₩113,333 | +1.24% | 16.9만 |
|---|
| 2026.08.20 | ₩113,118 | ₩113,614 | ₩111,914 | ₩111,967 | -1.02% | 23.9만 |
|---|
| 2026.08.19 | ₩111,994 | ₩114,404 | ₩111,994 | ₩114,042 | +1.83% | 34.5만 |
|---|
| 2026.08.18 | ₩109,625 | ₩110,669 | ₩109,477 | ₩110,267 | +0.59% | 15.9만 |
|---|
| 2026.08.17 | ₩108,299 | ₩109,196 | ₩107,951 | ₩108,821 | +0.48% | 13.5만 |
|---|
| 2026.08.14 | ₩108,955 | ₩109,089 | ₩108,219 | ₩108,888 | -0.06% | 14.6만 |
|---|
| 2026.08.13 | ₩110,267 | ₩110,307 | ₩109,156 | ₩109,410 | -0.78% | 15.6만 |
|---|
| 2026.08.12 | ₩108,554 | ₩109,825 | ₩107,911 | ₩109,625 | +0.99% | 13.7만 |
|---|
| 2026.08.11 | ₩109,544 | ₩110,254 | ₩109,102 | ₩109,250 | -0.27% | 15.7만 |
|---|
| 2026.08.10 | ₩107,898 | ₩109,638 | ₩107,898 | ₩109,638 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩107,014 | ₩108,018 | ₩106,291 | ₩107,991 | +0.91% | 9.3만 |
|---|
| 2026.08.06 | ₩107,938 | ₩108,446 | ₩106,104 | ₩106,880 | -0.98% | 19.5만 |
|---|
| 2026.08.05 | ₩106,345 | ₩107,376 | ₩105,836 | ₩106,720 | +0.35% | 20만 |
|---|
| 2026.08.04 | ₩105,394 | ₩105,689 | ₩104,738 | ₩105,568 | +0.17% | 20.8만 |
|---|
| 2026.08.03 | ₩106,211 | ₩106,720 | ₩104,872 | ₩105,381 | -0.78% | 19.3만 |
|---|
| 2026.07.31 | ₩105,689 | ₩105,876 | ₩104,377 | ₩105,421 | -0.25% | 24.9만 |
|---|
| 2026.07.30 | ₩106,171 | ₩106,425 | ₩105,274 | ₩106,345 | +0.16% | 21만 |
|---|
| 2026.07.29 | ₩108,380 | ₩108,781 | ₩107,496 | ₩107,764 | -0.57% | 17.7만 |
|---|
| 2026.07.28 | ₩107,322 | ₩108,915 | ₩107,322 | ₩108,433 | +1.04% | 18.2만 |
|---|
| 2026.07.27 | ₩105,983 | ₩106,853 | ₩105,876 | ₩106,104 | +0.11% | 15.4만 |
|---|
| 2026.07.24 | ₩105,501 | ₩106,023 | ₩105,127 | ₩105,542 | +0.04% | 13.4만 |
|---|
| 2026.07.23 | ₩103,868 | ₩105,086 | ₩103,748 | ₩104,953 | +1.04% | 10만 |
|---|
| 2026.07.22 | ₩104,738 | ₩104,738 | ₩103,534 | ₩103,748 | -0.95% | 13.9만 |
|---|
| 2026.07.21 | ₩102,958 | ₩104,471 | ₩102,503 | ₩104,457 | +1.46% | 15.1만 |
|---|
| 2026.07.20 | ₩104,845 | ₩105,127 | ₩103,587 | ₩103,654 | -1.14% | 16.1만 |
|---|
| 2026.07.17 | ₩105,060 | ₩106,452 | ₩104,778 | ₩104,939 | -0.11% | 24.9만 |
|---|
| 2026.07.16 | ₩104,390 | ₩105,809 | ₩104,350 | ₩105,234 | +0.81% | 17.3만 |
|---|
| 2026.07.15 | ₩102,811 | ₩103,882 | ₩102,811 | ₩103,373 | +0.55% | 9.3만 |
|---|
| 2026.07.14 | ₩104,377 | ₩104,377 | ₩102,918 | ₩103,293 | -1.04% | 66.4만 |
|---|
| 2026.07.13 | ₩104,939 | ₩105,582 | ₩104,484 | ₩105,019 | +0.08% | 42.1만 |
|---|
| 2026.07.10 | ₩106,144 | ₩106,144 | ₩104,551 | ₩104,966 | -1.11% | 20만 |
|---|
| 2026.07.09 | ₩105,823 | ₩106,867 | ₩105,582 | ₩106,037 | +0.20% | 21.2만 |
|---|
| 2026.07.08 | ₩106,827 | ₩106,827 | ₩105,890 | ₩105,997 | -0.78% | 30.7만 |
|---|
| 2026.07.07 | ₩107,228 | ₩107,804 | ₩107,014 | ₩107,295 | +0.06% | 38.2만 |
|---|
| 2026.07.06 | ₩106,505 | ₩106,505 | ₩104,685 | ₩105,796 | -0.67% | 22.8만 |
|---|
| 2026.07.02 | ₩104,417 | ₩106,746 | ₩104,417 | ₩106,653 | +2.14% | 37.7만 |
|---|
| 2026.07.01 | ₩103,962 | ₩104,216 | ₩103,453 | ₩104,015 | +0.05% | 18.6만 |
|---|
| 2026.06.30 | ₩104,765 | ₩104,765 | ₩103,011 | ₩103,413 | -1.29% | 39.4만 |
|---|
| 2026.06.29 | ₩104,417 | ₩104,685 | ₩104,029 | ₩104,578 | +0.15% | 18.2만 |
|---|
| 2026.06.26 | ₩101,552 | ₩104,377 | ₩101,552 | ₩104,243 | +2.65% | 51.5만 |
|---|
| 2026.06.25 | ₩100,147 | ₩102,409 | ₩100,147 | ₩101,325 | +1.18% | 23.9만 |
|---|
| 2026.06.24 | ₩99,263 | ₩100,535 | ₩99,263 | ₩99,839 | +0.58% | 28.8만 |
|---|
| 2026.06.23 | ₩98,139 | ₩98,955 | ₩98,139 | ₩98,862 | +0.74% | 12만 |
|---|
| 2026.06.22 | ₩96,974 | ₩97,871 | ₩96,733 | ₩97,550 | +0.59% | 17만 |
|---|
| 2026.06.18 | ₩97,643 | ₩97,750 | ₩96,184 | ₩96,679 | -0.99% | 12.6만 |
|---|
| 2026.06.17 | ₩98,460 | ₩98,821 | ₩97,135 | ₩97,550 | -0.92% | 17.5만 |
|---|
| 2026.06.16 | ₩99,210 | ₩99,210 | ₩98,085 | ₩98,754 | -0.46% | 11.3만 |
|---|
| 2026.06.15 | ₩99,303 | ₩99,397 | ₩97,991 | ₩98,821 | -0.49% | 20.7만 |
|---|
| 2026.06.12 | ₩99,772 | ₩99,772 | ₩98,875 | ₩99,143 | -0.63% | 9.3만 |
|---|
| 2026.06.11 | ₩98,621 | ₩99,866 | ₩98,366 | ₩99,277 | +0.67% | 15.6만 |
|---|
| 2026.06.10 | ₩99,598 | ₩99,732 | ₩98,313 | ₩98,353 | -1.25% | 24.5만 |
|---|
| 2026.06.09 | ₩98,634 | ₩99,678 | ₩98,634 | ₩99,504 | +0.88% | 15.7만 |
|---|
| 2026.06.08 | ₩98,460 | ₩99,089 | ₩97,924 | ₩98,085 | -0.38% | 19만 |
|---|
| 2026.06.05 | ₩98,580 | ₩99,424 | ₩98,299 | ₩98,313 | -0.27% | 62.6만 |
|---|
| 2026.06.04 | ₩96,720 | ₩98,500 | ₩96,720 | ₩98,072 | +1.40% | 18.3만 |
|---|
| 2026.06.03 | ₩94,283 | ₩95,542 | ₩94,283 | ₩95,247 | +1.02% | 15.2만 |
|---|
| 2026.06.02 | ₩95,006 | ₩95,127 | ₩93,949 | ₩94,471 | -0.56% | 17.5만 |
|---|
| 2026.06.01 | ₩95,970 | ₩96,010 | ₩95,274 | ₩95,662 | -0.32% | 16.6만 |
|---|
| 2026.05.29 | ₩97,456 | ₩97,550 | ₩96,559 | ₩96,720 | -0.76% | 12.4만 |
|---|
| 2026.05.28 | ₩96,385 | ₩97,697 | ₩96,385 | ₩97,483 | +1.14% | 17.2만 |
|---|
| 2026.05.27 | ₩95,916 | ₩96,987 | ₩95,916 | ₩96,184 | +0.28% | 23.8만 |
|---|
| 2026.05.26 | ₩96,613 | ₩96,720 | ₩95,903 | ₩95,957 | -0.68% | 16.9만 |
|---|
| 2026.05.22 | ₩96,264 | ₩97,068 | ₩96,264 | ₩96,613 | +0.36% | 10.2만 |
|---|
| 2026.05.21 | ₩94,886 | ₩95,796 | ₩94,176 | ₩95,675 | +0.83% | 14.3만 |
|---|
| 2026.05.20 | ₩94,966 | ₩95,434 | ₩94,497 | ₩95,060 | +0.10% | 24.7만 |
|---|
| 2026.05.19 | ₩93,935 | ₩95,247 | ₩93,346 | ₩94,819 | +0.94% | 10.2만 |
|---|
| 2026.05.18 | ₩93,453 | ₩94,149 | ₩93,186 | ₩93,935 | +0.52% | 12.6만 |
|---|
| 2026.05.15 | ₩94,805 | ₩95,046 | ₩93,574 | ₩93,654 | -1.21% | 11.1만 |
|---|
| 2026.05.14 | ₩95,046 | ₩95,368 | ₩94,444 | ₩94,886 | -0.17% | 13만 |
|---|
| 2026.05.13 | ₩94,056 | ₩95,086 | ₩93,962 | ₩94,966 | +0.97% | 16.5만 |
|---|
| 2026.05.12 | ₩92,958 | ₩94,779 | ₩92,744 | ₩94,404 | +1.56% | 15.1만 |
|---|
| 2026.05.11 | ₩93,132 | ₩93,989 | ₩92,503 | ₩92,704 | -0.46% | 30.6만 |
|---|
| 2026.05.08 | ₩93,748 | ₩93,801 | ₩92,851 | ₩93,011 | -0.79% | 17.7만 |
|---|
| 2026.05.07 | ₩94,323 | ₩94,497 | ₩93,413 | ₩93,734 | -0.62% | 16.9만 |
|---|
| 2026.05.06 | ₩94,149 | ₩94,792 | ₩94,056 | ₩94,471 | +0.34% | 42.2만 |
|---|
| 2026.05.05 | ₩94,163 | ₩94,323 | ₩93,681 | ₩94,149 | -0.01% | 13.2만 |
|---|
| 2026.05.04 | ₩93,493 | ₩94,029 | ₩93,493 | ₩93,841 | +0.37% | 11.9만 |
|---|
| 2026.05.01 | ₩94,511 | ₩94,685 | ₩93,855 | ₩93,855 | -0.69% | 12.7만 |
|---|
| 2026.04.30 | ₩92,811 | ₩94,337 | ₩92,811 | ₩94,243 | +1.54% | 17.3만 |
|---|
| 2026.04.29 | ₩92,182 | ₩92,489 | ₩91,807 | ₩92,289 | +0.12% | 16.7만 |
|---|
| 2026.04.28 | ₩93,440 | ₩93,708 | ₩92,717 | ₩92,958 | -0.52% | 11.6만 |
|---|
| 2026.04.27 | ₩93,038 | ₩94,002 | ₩92,918 | ₩92,958 | -0.09% | 17.3만 |
|---|
| 2026.04.24 | ₩93,908 | ₩94,016 | ₩92,931 | ₩93,346 | -0.60% | 14.4만 |
|---|
| 2026.04.23 | ₩94,631 | ₩94,845 | ₩93,694 | ₩94,457 | -0.18% | 79.7만 |
|---|
| 2026.04.22 | ₩94,832 | ₩95,515 | ₩94,538 | ₩94,792 | -0.04% | 17.1만 |
|---|
| 2026.04.21 | ₩96,010 | ₩96,010 | ₩94,484 | ₩94,524 | -1.55% | 17.2만 |
|---|
| 2026.04.20 | ₩96,077 | ₩96,211 | ₩95,368 | ₩95,528 | -0.57% | 11.9만 |
|---|
| 2026.04.17 | ₩95,354 | ₩96,492 | ₩95,354 | ₩96,305 | +1.00% | 17.1만 |
|---|
| 2026.04.16 | ₩95,274 | ₩95,649 | ₩94,631 | ₩94,792 | -0.51% | 13.9만 |
|---|
| 2026.04.15 | ₩96,238 | ₩96,398 | ₩95,033 | ₩95,595 | -0.67% | 37.4만 |
|---|
| 2026.04.14 | ₩95,220 | ₩96,572 | ₩95,086 | ₩96,117 | +0.94% | 14.3만 |
|---|
| 2026.04.13 | ₩94,497 | ₩95,394 | ₩94,230 | ₩95,341 | +0.89% | 10.9만 |
|---|
| 2026.04.10 | ₩96,305 | ₩96,305 | ₩94,538 | ₩94,645 | -1.72% | 10.4만 |
|---|
| 2026.04.09 | ₩95,702 | ₩96,492 | ₩95,354 | ₩95,983 | +0.29% | 23.3만 |
|---|
| 2026.04.08 | ₩95,689 | ₩96,224 | ₩95,153 | ₩96,184 | +0.52% | 14.9만 |
|---|
| 2026.04.07 | ₩94,430 | ₩94,484 | ₩93,266 | ₩94,323 | -0.11% | 29.6만 |
|---|
| 2026.04.06 | ₩94,216 | ₩94,631 | ₩93,841 | ₩94,136 | -0.09% | 10.7만 |
|---|
| 2026.04.02 | ₩94,283 | ₩95,381 | ₩94,029 | ₩94,430 | +0.16% | 11.2만 |
|---|
| 2026.04.01 | ₩94,605 | ₩95,528 | ₩94,471 | ₩94,926 | +0.34% | 16.6만 |
|---|
| 2026.03.31 | ₩92,757 | ₩94,297 | ₩92,757 | ₩94,190 | +1.54% | 20.1만 |
|---|
| 2026.03.30 | ₩92,369 | ₩92,623 | ₩91,860 | ₩92,088 | -0.30% | 22.9만 |
|---|
| 2026.03.27 | ₩93,453 | ₩93,453 | ₩91,646 | ₩91,740 | -1.83% | 23.5만 |
|---|
| 2026.03.26 | ₩93,507 | ₩94,270 | ₩93,453 | ₩93,560 | +0.06% | 22.9만 |
|---|
| 2026.03.25 | ₩93,547 | ₩94,069 | ₩93,293 | ₩93,895 | +0.37% | 11.6만 |
|---|
| 2026.03.24 | ₩92,262 | ₩93,078 | ₩91,941 | ₩92,824 | +0.61% | 19.1만 |
|---|
| 2026.03.23 | ₩93,841 | ₩93,962 | ₩92,797 | ₩92,904 | -1.00% | 15.4만 |
|---|
| 2026.03.20 | ₩93,453 | ₩93,841 | ₩92,302 | ₩92,704 | -0.80% | 23.7만 |
|---|
| 2026.03.19 | ₩94,016 | ₩94,618 | ₩93,694 | ₩93,935 | -0.09% | 15.7만 |
|---|
| 2026.03.18 | ₩95,448 | ₩95,448 | ₩94,163 | ₩94,190 | -1.32% | 17.1만 |
|---|
| 2026.03.17 | ₩96,639 | ₩97,054 | ₩95,742 | ₩95,796 | -0.87% | 22만 |
|---|
| 2026.03.16 | ₩96,131 | ₩96,880 | ₩95,983 | ₩96,439 | +0.32% | 9.6만 |
|---|
| 2026.03.13 | ₩96,211 | ₩97,054 | ₩95,515 | ₩95,582 | -0.65% | 9.5만 |
|---|
| 2026.03.12 | ₩97,068 | ₩97,322 | ₩95,836 | ₩95,836 | -1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩97,858 | ₩97,965 | ₩97,242 | ₩97,737 | -0.12% | 7.4만 |
|---|
| 2026.03.10 | ₩98,741 | ₩98,862 | ₩97,831 | ₩97,951 | -0.80% | 16.2만 |
|---|
| 2026.03.09 | ₩96,880 | ₩98,795 | ₩96,599 | ₩98,674 | +1.85% | 11.6만 |
|---|
| 2026.03.06 | ₩97,563 | ₩97,670 | ₩96,532 | ₩97,576 | +0.01% | 19.1만 |
|---|
| 2026.03.05 | ₩99,437 | ₩99,437 | ₩97,590 | ₩98,299 | -1.14% | 20.3만 |
|---|
| 2026.03.04 | ₩100,080 | ₩100,629 | ₩99,437 | ₩100,294 | +0.21% | 11.5만 |
|---|
| 2026.03.03 | ₩99,932 | ₩100,455 | ₩98,795 | ₩100,053 | +0.12% | 29.9만 |
|---|
| 2026.03.02 | ₩101,418 | ₩101,780 | ₩100,789 | ₩101,151 | -0.26% | 17.6만 |
|---|
| 2026.02.27 | ₩100,160 | ₩102,115 | ₩100,160 | ₩102,115 | +1.95% | 11.4만 |
|---|
| 2026.02.26 | ₩100,923 | ₩100,923 | ₩99,692 | ₩100,655 | -0.27% | 12.4만 |
|---|
| 2026.02.25 | ₩101,003 | ₩101,740 | ₩100,722 | ₩100,856 | -0.15% | 10.1만 |
|---|
| 2026.02.24 | ₩100,843 | ₩101,177 | ₩100,508 | ₩100,883 | +0.04% | 14.3만 |
|---|
| 2026.02.23 | ₩100,535 | ₩101,298 | ₩100,481 | ₩101,137 | +0.60% | 15.1만 |
|---|
| 2026.02.20 | ₩100,267 | ₩100,414 | ₩99,598 | ₩100,160 | -0.11% | 14.7만 |
|---|
| 2026.02.19 | ₩100,347 | ₩100,602 | ₩99,825 | ₩100,481 | +0.13% | 21.5만 |
|---|
| 2026.02.18 | ₩100,388 | ₩100,776 | ₩99,986 | ₩100,669 | +0.28% | 14.8만 |
|---|
| 2026.02.17 | ₩100,428 | ₩101,204 | ₩100,240 | ₩100,414 | -0.01% | 16.1만 |
|---|
| 2026.02.13 | ₩99,839 | ₩101,204 | ₩99,839 | ₩100,347 | +0.51% | 12만 |
|---|
| 2026.02.12 | ₩99,799 | ₩100,334 | ₩99,250 | ₩99,397 | -0.40% | 16.6만 |
|---|
| 2026.02.11 | ₩99,277 | ₩99,879 | ₩98,674 | ₩99,839 | +0.57% | 21만 |
|---|
| 2026.02.10 | ₩100,026 | ₩100,254 | ₩99,290 | ₩99,370 | -0.66% | 10.3만 |
|---|
| 2026.02.09 | ₩100,575 | ₩100,870 | ₩99,651 | ₩99,879 | -0.69% | 16.4만 |
|---|
| 2026.02.06 | ₩99,665 | ₩100,682 | ₩99,665 | ₩100,655 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩99,477 | ₩100,281 | ₩98,728 | ₩98,808 | -0.67% | 12.3만 |
|---|
| 2026.02.04 | ₩99,491 | ₩100,187 | ₩99,009 | ₩99,745 | +0.26% | 9.4만 |
|---|
| 2026.02.03 | ₩99,451 | ₩100,722 | ₩98,674 | ₩98,915 | -0.54% | 141만 |
|---|
| 2026.02.02 | ₩98,795 | ₩99,999 | ₩98,795 | ₩99,839 | +1.06% | 27.9만 |
|---|
| 2026.01.30 | ₩98,768 | ₩99,343 | ₩98,366 | ₩99,236 | +0.47% | 19.3만 |
|---|
| 2026.01.29 | ₩99,036 | ₩99,236 | ₩98,594 | ₩98,848 | -0.19% | 14.6만 |
|---|
| 2026.01.28 | ₩99,464 | ₩99,705 | ₩98,701 | ₩99,116 | -0.35% | 28.8만 |
|---|
| 2026.01.27 | ₩100,294 | ₩100,936 | ₩99,772 | ₩99,999 | -0.29% | 17.4만 |
|---|
| 2026.01.26 | ₩101,057 | ₩101,633 | ₩100,655 | ₩101,512 | +0.45% | 11.9만 |
|---|
| 2026.01.23 | ₩101,673 | ₩101,833 | ₩100,682 | ₩101,124 | -0.54% | 11.3만 |
|---|
| 2026.01.22 | ₩101,432 | ₩102,409 | ₩101,432 | ₩101,847 | +0.41% | 19.9만 |
|---|
| 2026.01.21 | ₩99,852 | ₩101,847 | ₩99,852 | ₩101,673 | +1.82% | 17.5만 |
|---|
| 2026.01.20 | ₩99,062 | ₩100,173 | ₩98,513 | ₩99,906 | +0.85% | 24.5만 |
|---|
| 2026.01.16 | ₩100,682 | ₩100,736 | ₩100,066 | ₩100,080 | -0.60% | 17.3만 |
|---|
| 2026.01.15 | ₩101,218 | ₩101,218 | ₩99,919 | ₩100,816 | -0.40% | 16만 |
|---|
| 2026.01.14 | ₩100,535 | ₩101,418 | ₩100,481 | ₩101,325 | +0.79% | 26.1만 |
|---|
| 2026.01.13 | ₩101,338 | ₩101,338 | ₩100,026 | ₩100,682 | -0.65% | 17.5만 |
|---|
| 2026.01.12 | ₩101,137 | ₩101,204 | ₩100,214 | ₩101,070 | -0.07% | 11.3만 |
|---|
| 2026.01.09 | ₩101,900 | ₩102,181 | ₩101,177 | ₩101,204 | -0.68% | 10.8만 |
|---|
| 2026.01.08 | ₩102,476 | ₩103,132 | ₩101,325 | ₩101,726 | -0.73% | 12.3만 |
|---|
| 2026.01.07 | ₩101,927 | ₩103,212 | ₩101,927 | ₩102,704 | +0.76% | 25.2만 |
|---|
| 2026.01.06 | ₩99,745 | ₩101,740 | ₩99,745 | ₩101,633 | +1.89% | 22.5만 |
|---|
| 2026.01.05 | ₩99,464 | ₩99,732 | ₩98,286 | ₩99,625 | +0.16% | 28.6만 |
|---|
| 2026.01.02 | ₩99,477 | ₩99,852 | ₩98,781 | ₩99,812 | +0.34% | 20.5만 |
|---|
| 2025.12.31 | ₩99,892 | ₩99,986 | ₩99,437 | ₩99,437 | -0.46% | 25.3만 |
|---|
| 2025.12.30 | ₩100,200 | ₩100,267 | ₩99,745 | ₩100,026 | -0.17% | 15.7만 |
|---|
| 2025.12.29 | ₩100,374 | ₩100,629 | ₩100,160 | ₩100,214 | -0.16% | 9.2만 |
|---|
| 2025.12.26 | ₩100,281 | ₩100,495 | ₩100,040 | ₩100,468 | +0.19% | 12만 |
|---|
| 2025.12.24 | ₩99,946 | ₩100,455 | ₩99,946 | ₩100,401 | +0.46% | 5만 |
|---|
| 2025.12.23 | ₩99,772 | ₩100,267 | ₩99,772 | ₩99,919 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩99,357 | ₩100,200 | ₩99,263 | ₩100,173 | +0.82% | 12.1만 |
|---|
| 2025.12.19 | ₩98,527 | ₩99,825 | ₩98,527 | ₩99,357 | +0.84% | 12.3만 |
|---|
| 2025.12.18 | ₩98,942 | ₩99,598 | ₩98,821 | ₩98,902 | -0.04% | 10만 |
|---|
| 2025.12.17 | ₩99,223 | ₩99,571 | ₩98,848 | ₩98,915 | -0.31% | 13.1만 |
|---|
| 2025.12.16 | ₩100,388 | ₩100,388 | ₩98,580 | ₩99,183 | -1.20% | 12.8만 |
|---|
| 2025.12.15 | ₩99,571 | ₩100,468 | ₩99,544 | ₩100,374 | +0.81% | 9.9만 |
|---|
| 2025.12.12 | ₩99,250 | ₩99,544 | ₩98,875 | ₩99,263 | +0.01% | 7.6만 |
|---|
| 2025.12.11 | ₩98,527 | ₩99,384 | ₩98,286 | ₩99,036 | +0.52% | 8.9만 |
|---|
| 2025.12.10 | ₩97,135 | ₩98,246 | ₩96,907 | ₩98,179 | +1.07% | 13.8만 |
|---|
| 2025.12.09 | ₩98,219 | ₩98,607 | ₩96,867 | ₩96,947 | -1.29% | 24.5만 |
|---|
| 2025.12.08 | ₩99,223 | ₩99,223 | ₩97,817 | ₩97,965 | -1.27% | 16.6만 |
|---|
| 2025.12.05 | ₩99,745 | ₩99,799 | ₩98,888 | ₩99,076 | -0.67% | 14.5만 |
|---|
| 2025.12.04 | ₩99,973 | ₩99,973 | ₩99,143 | ₩99,437 | -0.54% | 9.6만 |
|---|
| 2025.12.03 | ₩99,598 | ₩100,240 | ₩99,598 | ₩100,026 | +0.43% | 14.3만 |
|---|
| 2025.12.02 | ₩100,120 | ₩100,227 | ₩99,357 | ₩99,451 | -0.67% | 16.9만 |
|---|
| 2025.12.01 | ₩101,124 | ₩101,566 | ₩100,026 | ₩100,066 | -1.05% | 20.4만 |
|---|
| 2025.11.28 | ₩101,981 | ₩101,981 | ₩101,311 | ₩101,539 | -0.43% | 9.2만 |
|---|
| 2025.11.26 | ₩101,940 | ₩102,248 | ₩101,874 | ₩102,007 | +0.07% | 31.4만 |
|---|
| 2025.11.25 | ₩100,294 | ₩102,168 | ₩100,294 | ₩102,128 | +1.83% | 12.7만 |
|---|
| 2025.11.24 | ₩99,732 | ₩100,401 | ₩99,410 | ₩99,986 | +0.26% | 9.7만 |
|---|
| 2025.11.21 | ₩97,416 | ₩99,919 | ₩97,349 | ₩99,223 | +1.86% | 11.1만 |
|---|
| 2025.11.20 | ₩98,112 | ₩98,594 | ₩97,121 | ₩97,175 | -0.96% | 8만 |
|---|
| 2025.11.19 | ₩97,858 | ₩98,139 | ₩97,309 | ₩97,777 | -0.08% | 12.5만 |
|---|
| 2025.11.18 | ₩97,295 | ₩98,219 | ₩97,094 | ₩97,924 | +0.65% | 23.8만 |
|---|
| 2025.11.17 | ₩97,161 | ₩98,393 | ₩96,947 | ₩97,389 | +0.23% | 14.7만 |
|---|
| 2025.11.14 | ₩97,576 | ₩98,085 | ₩96,947 | ₩97,416 | -0.16% | 14.6만 |
|---|
| 2025.11.13 | ₩97,777 | ₩99,022 | ₩97,724 | ₩97,831 | +0.05% | 13.9만 |
|---|
| 2025.11.12 | ₩97,108 | ₩98,366 | ₩97,108 | ₩98,085 | +1.01% | 14.3만 |
|---|
| 2025.11.11 | ₩94,926 | ₩97,001 | ₩94,926 | ₩96,947 | +2.13% | 18.3만 |
|---|
| 2025.11.10 | ₩94,016 | ₩94,886 | ₩94,016 | ₩94,805 | +0.84% | 9.6만 |
|---|
| 2025.11.07 | ₩93,734 | ₩94,069 | ₩93,105 | ₩94,069 | +0.36% | 14.7만 |
|---|
| 2025.11.06 | ₩93,654 | ₩94,029 | ₩93,333 | ₩93,895 | +0.26% | 15만 |
|---|
| 2025.11.05 | ₩93,199 | ₩94,190 | ₩93,199 | ₩93,815 | +0.66% | 103.9만 |
|---|
| 2025.11.04 | ₩92,637 | ₩93,801 | ₩92,637 | ₩93,453 | +0.88% | 10만 |
|---|
| 2025.11.03 | ₩93,038 | ₩93,252 | ₩92,088 | ₩93,199 | +0.17% | 12만 |
|---|
| 2025.10.31 | ₩92,449 | ₩93,346 | ₩92,289 | ₩93,212 | +0.83% | 9.4만 |
|---|
| 2025.10.30 | ₩92,864 | ₩93,841 | ₩92,784 | ₩93,132 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩93,614 | ₩93,868 | ₩92,637 | ₩92,864 | -0.80% | 13.4만 |
|---|
| 2025.10.28 | ₩94,511 | ₩94,511 | ₩93,708 | ₩93,721 | -0.84% | 9.1만 |
|---|
| 2025.10.27 | ₩94,123 | ₩94,430 | ₩93,721 | ₩94,377 | +0.27% | 9.1만 |
|---|
| 2025.10.24 | ₩94,190 | ₩94,471 | ₩93,962 | ₩94,042 | -0.16% | 9.1만 |
|---|
| 2025.10.23 | ₩93,641 | ₩94,149 | ₩93,493 | ₩93,908 | +0.29% | 13만 |
|---|
| 2025.10.22 | ₩94,002 | ₩94,256 | ₩93,667 | ₩93,788 | -0.23% | 18.9만 |
|---|
| 2025.10.21 | ₩93,493 | ₩93,815 | ₩93,038 | ₩93,413 | -0.09% | 15.2만 |
|---|
| 2025.10.20 | ₩92,596 | ₩93,493 | ₩92,596 | ₩93,319 | +0.78% | 23.8만 |
|---|
| 2025.10.17 | ₩91,298 | ₩92,356 | ₩91,298 | ₩92,235 | +1.03% | 12.9만 |
|---|
| 2025.10.16 | ₩92,088 | ₩92,663 | ₩91,592 | ₩91,820 | -0.29% | 11.3만 |
|---|
| 2025.10.15 | ₩91,352 | ₩92,262 | ₩91,111 | ₩91,874 | +0.57% | 10.9만 |
|---|
| 2025.10.14 | ₩90,910 | ₩91,900 | ₩90,722 | ₩91,552 | +0.71% | 12.3만 |
|---|
| 2025.10.13 | ₩91,298 | ₩91,847 | ₩91,177 | ₩91,285 | -0.01% | 10.3만 |
|---|
| 2025.10.10 | ₩93,052 | ₩93,052 | ₩91,177 | ₩91,325 | -1.86% | 35.4만 |
|---|