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 | ₩108,606 | ₩110,725 | ₩108,538 | ₩110,577 | +1.82% | 16만 |
| 2026.10.08 | ₩109,021 | ₩109,021 | ₩106,902 | ₩108,820 | -0.18% | 34만 |
| 2026.10.07 | ₩108,699 | ₩110,309 | ₩108,699 | ₩109,222 | +0.48% | 23.2만 |
| 2026.10.06 | ₩109,209 | ₩109,893 | ₩107,747 | ₩108,418 | -0.72% | 28.2만 |
| 2026.10.05 | ₩108,015 | ₩109,236 | ₩107,854 | ₩109,021 | +0.93% | 20만 |
| 2026.10.02 | ₩108,378 | ₩108,378 | ₩107,600 | ₩108,096 | -0.26% | 21.1만 |
| 2026.10.01 | ₩109,477 | ₩109,652 | ₩107,975 | ₩108,069 | -1.29% | 30.9만 |
| 2026.09.30 | ₩110,644 | ₩110,899 | ₩109,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,571 |
| -0.97% |
| 126.6만 |
| 2026.09.29 | ₩110,859 | ₩111,395 | ₩109,678 | ₩110,818 | -0.04% | 16만 |
|---|
| 2026.09.28 | ₩110,336 | ₩111,516 | ₩110,201 | ₩111,207 | +0.79% | 31.6만 |
|---|
| 2026.09.25 | ₩110,322 | ₩110,926 | ₩109,598 | ₩110,845 | +0.47% | 19.7만 |
|---|
| 2026.09.24 | ₩109,585 | ₩111,194 | ₩109,585 | ₩110,309 | +0.66% | 14.6만 |
|---|
| 2026.09.23 | ₩110,698 | ₩111,020 | ₩109,222 | ₩109,638 | -0.96% | 17.6만 |
|---|
| 2026.09.22 | ₩109,920 | ₩111,020 | ₩109,330 | ₩110,644 | +0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩109,249 | ₩110,161 | ₩108,606 | ₩109,906 | +0.60% | 26.3만 |
|---|
| 2026.09.18 | ₩109,383 | ₩109,638 | ₩108,834 | ₩109,196 | -0.17% | 24.1만 |
|---|
| 2026.09.17 | ₩109,839 | ₩110,081 | ₩109,316 | ₩109,906 | +0.06% | 17.4만 |
|---|
| 2026.09.16 | ₩109,142 | ₩109,772 | ₩108,793 | ₩109,035 | -0.10% | 23.9만 |
|---|
| 2026.09.15 | ₩109,196 | ₩109,222 | ₩108,217 | ₩109,035 | -0.15% | 28.3만 |
|---|
| 2026.09.14 | ₩109,021 | ₩109,491 | ₩108,673 | ₩109,222 | +0.18% | 16.3만 |
|---|
| 2026.09.11 | ₩108,673 | ₩108,887 | ₩107,573 | ₩107,694 | -0.90% | 27.9만 |
|---|
| 2026.09.10 | ₩108,498 | ₩108,793 | ₩107,841 | ₩107,908 | -0.54% | 173.3만 |
|---|
| 2026.09.09 | ₩109,169 | ₩109,169 | ₩108,512 | ₩108,592 | -0.53% | 14.8만 |
|---|
| 2026.09.08 | ₩109,906 | ₩110,054 | ₩108,968 | ₩109,048 | -0.78% | 20.5만 |
|---|
| 2026.09.04 | ₩111,516 | ₩111,999 | ₩111,382 | ₩111,502 | -0.01% | 30.3만 |
|---|
| 2026.09.03 | ₩113,031 | ₩113,031 | ₩111,382 | ₩112,656 | -0.33% | 15.3만 |
|---|
| 2026.09.02 | ₩111,878 | ₩113,300 | ₩111,878 | ₩112,508 | +0.56% | 15.7만 |
|---|
| 2026.09.01 | ₩111,999 | ₩112,589 | ₩111,140 | ₩111,462 | -0.48% | 17.7만 |
|---|
| 2026.08.31 | ₩110,778 | ₩111,167 | ₩109,987 | ₩110,953 | +0.16% | 30.5만 |
|---|
| 2026.08.28 | ₩111,824 | ₩111,824 | ₩111,020 | ₩111,315 | -0.46% | 23.1만 |
|---|
| 2026.08.27 | ₩112,267 | ₩112,817 | ₩111,878 | ₩111,958 | -0.27% | 22.7만 |
|---|
| 2026.08.26 | ₩113,621 | ₩113,729 | ₩112,964 | ₩113,085 | -0.47% | 12.6만 |
|---|
| 2026.08.25 | ₩113,487 | ₩114,332 | ₩113,380 | ₩114,010 | +0.46% | 22.1만 |
|---|
| 2026.08.24 | ₩113,554 | ₩113,635 | ₩112,696 | ₩113,474 | -0.07% | 16.8만 |
|---|
| 2026.08.21 | ₩112,146 | ₩114,104 | ₩111,851 | ₩113,541 | +1.24% | 16.9만 |
|---|
| 2026.08.20 | ₩113,326 | ₩113,823 | ₩112,119 | ₩112,173 | -1.02% | 23.9만 |
|---|
| 2026.08.19 | ₩112,200 | ₩114,614 | ₩112,200 | ₩114,252 | +1.83% | 34.5만 |
|---|
| 2026.08.18 | ₩109,826 | ₩110,872 | ₩109,678 | ₩110,470 | +0.59% | 15.9만 |
|---|
| 2026.08.17 | ₩108,498 | ₩109,397 | ₩108,150 | ₩109,021 | +0.48% | 13.5만 |
|---|
| 2026.08.14 | ₩109,155 | ₩109,289 | ₩108,418 | ₩109,088 | -0.06% | 14.6만 |
|---|
| 2026.08.13 | ₩110,470 | ₩110,510 | ₩109,357 | ₩109,611 | -0.78% | 15.6만 |
|---|
| 2026.08.12 | ₩108,753 | ₩110,027 | ₩108,109 | ₩109,826 | +0.99% | 13.7만 |
|---|
| 2026.08.11 | ₩109,745 | ₩110,456 | ₩109,303 | ₩109,450 | -0.27% | 15.7만 |
|---|
| 2026.08.10 | ₩108,096 | ₩109,839 | ₩108,096 | ₩109,839 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩107,211 | ₩108,217 | ₩106,487 | ₩108,190 | +0.91% | 9.3만 |
|---|
| 2026.08.06 | ₩108,136 | ₩108,646 | ₩106,299 | ₩107,077 | -0.98% | 19.5만 |
|---|
| 2026.08.05 | ₩106,540 | ₩107,573 | ₩106,031 | ₩106,916 | +0.35% | 20만 |
|---|
| 2026.08.04 | ₩105,588 | ₩105,883 | ₩104,931 | ₩105,762 | +0.17% | 20.8만 |
|---|
| 2026.08.03 | ₩106,406 | ₩106,916 | ₩105,065 | ₩105,575 | -0.78% | 19.3만 |
|---|
| 2026.07.31 | ₩105,883 | ₩106,071 | ₩104,569 | ₩105,615 | -0.25% | 24.9만 |
|---|
| 2026.07.30 | ₩106,366 | ₩106,621 | ₩105,467 | ₩106,540 | +0.16% | 21만 |
|---|
| 2026.07.29 | ₩108,579 | ₩108,981 | ₩107,694 | ₩107,962 | -0.57% | 17.7만 |
|---|
| 2026.07.28 | ₩107,519 | ₩109,115 | ₩107,519 | ₩108,632 | +1.04% | 18.2만 |
|---|
| 2026.07.27 | ₩106,178 | ₩107,050 | ₩106,071 | ₩106,299 | +0.11% | 15.4만 |
|---|
| 2026.07.24 | ₩105,695 | ₩106,218 | ₩105,320 | ₩105,735 | +0.04% | 13.4만 |
|---|
| 2026.07.23 | ₩104,059 | ₩105,279 | ₩103,938 | ₩105,145 | +1.04% | 10만 |
|---|
| 2026.07.22 | ₩104,931 | ₩104,931 | ₩103,724 | ₩103,938 | -0.95% | 13.9만 |
|---|
| 2026.07.21 | ₩103,147 | ₩104,663 | ₩102,691 | ₩104,649 | +1.46% | 15.1만 |
|---|
| 2026.07.20 | ₩105,038 | ₩105,320 | ₩103,777 | ₩103,844 | -1.14% | 16.1만 |
|---|
| 2026.07.17 | ₩105,253 | ₩106,647 | ₩104,971 | ₩105,132 | -0.11% | 24.9만 |
|---|
| 2026.07.16 | ₩104,582 | ₩106,004 | ₩104,542 | ₩105,427 | +0.81% | 17.3만 |
|---|
| 2026.07.15 | ₩103,000 | ₩104,072 | ₩103,000 | ₩103,563 | +0.55% | 9.3만 |
|---|
| 2026.07.14 | ₩104,569 | ₩104,569 | ₩103,107 | ₩103,482 | -1.04% | 66.4만 |
|---|
| 2026.07.13 | ₩105,132 | ₩105,776 | ₩104,676 | ₩105,212 | +0.08% | 42.1만 |
|---|
| 2026.07.10 | ₩106,339 | ₩106,339 | ₩104,743 | ₩105,159 | -1.11% | 20만 |
|---|
| 2026.07.09 | ₩106,017 | ₩107,063 | ₩105,776 | ₩106,232 | +0.20% | 21.2만 |
|---|
| 2026.07.08 | ₩107,023 | ₩107,023 | ₩106,084 | ₩106,191 | -0.78% | 30.7만 |
|---|
| 2026.07.07 | ₩107,425 | ₩108,002 | ₩107,211 | ₩107,492 | +0.06% | 38.2만 |
|---|
| 2026.07.06 | ₩106,701 | ₩106,701 | ₩104,877 | ₩105,990 | -0.67% | 22.8만 |
|---|
| 2026.07.02 | ₩104,609 | ₩106,943 | ₩104,609 | ₩106,849 | +2.14% | 37.7만 |
|---|
| 2026.07.01 | ₩104,153 | ₩104,408 | ₩103,643 | ₩104,207 | +0.05% | 18.6만 |
|---|
| 2026.06.30 | ₩104,958 | ₩104,958 | ₩103,201 | ₩103,603 | -1.29% | 39.4만 |
|---|
| 2026.06.29 | ₩104,609 | ₩104,877 | ₩104,220 | ₩104,770 | +0.15% | 18.2만 |
|---|
| 2026.06.26 | ₩101,739 | ₩104,569 | ₩101,739 | ₩104,435 | +2.65% | 51.5만 |
|---|
| 2026.06.25 | ₩100,331 | ₩102,597 | ₩100,331 | ₩101,511 | +1.18% | 23.9만 |
|---|
| 2026.06.24 | ₩99,446 | ₩100,720 | ₩99,446 | ₩100,022 | +0.58% | 28.8만 |
|---|
| 2026.06.23 | ₩98,319 | ₩99,137 | ₩98,319 | ₩99,043 | +0.74% | 12만 |
|---|
| 2026.06.22 | ₩97,152 | ₩98,051 | ₩96,911 | ₩97,729 | +0.59% | 17만 |
|---|
| 2026.06.18 | ₩97,823 | ₩97,930 | ₩96,361 | ₩96,857 | -0.99% | 12.6만 |
|---|
| 2026.06.17 | ₩98,641 | ₩99,003 | ₩97,313 | ₩97,729 | -0.92% | 17.5만 |
|---|
| 2026.06.16 | ₩99,392 | ₩99,392 | ₩98,265 | ₩98,936 | -0.46% | 11.3만 |
|---|
| 2026.06.15 | ₩99,486 | ₩99,580 | ₩98,171 | ₩99,003 | -0.49% | 20.7만 |
|---|
| 2026.06.12 | ₩99,955 | ₩99,955 | ₩99,057 | ₩99,325 | -0.63% | 9.3만 |
|---|
| 2026.06.11 | ₩98,802 | ₩100,049 | ₩98,547 | ₩99,459 | +0.67% | 15.6만 |
|---|
| 2026.06.10 | ₩99,781 | ₩99,915 | ₩98,493 | ₩98,534 | -1.25% | 24.5만 |
|---|
| 2026.06.09 | ₩98,815 | ₩99,861 | ₩98,815 | ₩99,687 | +0.88% | 15.7만 |
|---|
| 2026.06.08 | ₩98,641 | ₩99,271 | ₩98,104 | ₩98,265 | -0.38% | 19만 |
|---|
| 2026.06.05 | ₩98,762 | ₩99,606 | ₩98,480 | ₩98,493 | -0.27% | 62.6만 |
|---|
| 2026.06.04 | ₩96,897 | ₩98,681 | ₩96,897 | ₩98,252 | +1.40% | 18.3만 |
|---|
| 2026.06.03 | ₩94,456 | ₩95,717 | ₩94,456 | ₩95,422 | +1.02% | 15.2만 |
|---|
| 2026.06.02 | ₩95,181 | ₩95,301 | ₩94,121 | ₩94,644 | -0.56% | 17.5만 |
|---|
| 2026.06.01 | ₩96,146 | ₩96,187 | ₩95,449 | ₩95,838 | -0.32% | 16.6만 |
|---|
| 2026.05.29 | ₩97,635 | ₩97,729 | ₩96,736 | ₩96,897 | -0.76% | 12.4만 |
|---|
| 2026.05.28 | ₩96,562 | ₩97,876 | ₩96,562 | ₩97,662 | +1.14% | 17.2만 |
|---|
| 2026.05.27 | ₩96,093 | ₩97,166 | ₩96,093 | ₩96,361 | +0.28% | 23.8만 |
|---|
| 2026.05.26 | ₩96,790 | ₩96,897 | ₩96,079 | ₩96,133 | -0.68% | 16.9만 |
|---|
| 2026.05.22 | ₩96,441 | ₩97,246 | ₩96,441 | ₩96,790 | +0.36% | 10.2만 |
|---|
| 2026.05.21 | ₩95,060 | ₩95,972 | ₩94,349 | ₩95,851 | +0.83% | 14.3만 |
|---|
| 2026.05.20 | ₩95,140 | ₩95,610 | ₩94,671 | ₩95,234 | +0.10% | 24.7만 |
|---|
| 2026.05.19 | ₩94,108 | ₩95,422 | ₩93,518 | ₩94,993 | +0.94% | 10.2만 |
|---|
| 2026.05.18 | ₩93,625 | ₩94,322 | ₩93,357 | ₩94,108 | +0.52% | 12.6만 |
|---|
| 2026.05.15 | ₩94,980 | ₩95,221 | ₩93,746 | ₩93,826 | -1.21% | 11.1만 |
|---|
| 2026.05.14 | ₩95,221 | ₩95,543 | ₩94,617 | ₩95,060 | -0.17% | 13만 |
|---|
| 2026.05.13 | ₩94,228 | ₩95,261 | ₩94,135 | ₩95,140 | +0.97% | 16.5만 |
|---|
| 2026.05.12 | ₩93,129 | ₩94,953 | ₩92,914 | ₩94,577 | +1.56% | 15.1만 |
|---|
| 2026.05.11 | ₩93,303 | ₩94,161 | ₩92,673 | ₩92,874 | -0.46% | 30.6만 |
|---|
| 2026.05.08 | ₩93,920 | ₩93,974 | ₩93,021 | ₩93,182 | -0.79% | 17.7만 |
|---|
| 2026.05.07 | ₩94,497 | ₩94,671 | ₩93,585 | ₩93,907 | -0.62% | 16.9만 |
|---|
| 2026.05.06 | ₩94,322 | ₩94,966 | ₩94,228 | ₩94,644 | +0.34% | 42.2만 |
|---|
| 2026.05.05 | ₩94,336 | ₩94,497 | ₩93,853 | ₩94,322 | -0.01% | 13.2만 |
|---|
| 2026.05.04 | ₩93,665 | ₩94,202 | ₩93,665 | ₩94,014 | +0.37% | 11.9만 |
|---|
| 2026.05.01 | ₩94,684 | ₩94,859 | ₩94,027 | ₩94,027 | -0.69% | 12.7만 |
|---|
| 2026.04.30 | ₩92,981 | ₩94,510 | ₩92,981 | ₩94,416 | +1.54% | 17.3만 |
|---|
| 2026.04.29 | ₩92,351 | ₩92,659 | ₩91,975 | ₩92,458 | +0.12% | 16.7만 |
|---|
| 2026.04.28 | ₩93,612 | ₩93,880 | ₩92,887 | ₩93,129 | -0.52% | 11.6만 |
|---|
| 2026.04.27 | ₩93,209 | ₩94,175 | ₩93,089 | ₩93,129 | -0.09% | 17.3만 |
|---|
| 2026.04.24 | ₩94,081 | ₩94,188 | ₩93,102 | ₩93,518 | -0.60% | 14.4만 |
|---|
| 2026.04.23 | ₩94,805 | ₩95,020 | ₩93,866 | ₩94,631 | -0.18% | 79.7만 |
|---|
| 2026.04.22 | ₩95,006 | ₩95,690 | ₩94,711 | ₩94,966 | -0.04% | 17.1만 |
|---|
| 2026.04.21 | ₩96,187 | ₩96,187 | ₩94,658 | ₩94,698 | -1.55% | 17.2만 |
|---|
| 2026.04.20 | ₩96,254 | ₩96,388 | ₩95,543 | ₩95,704 | -0.57% | 11.9만 |
|---|
| 2026.04.17 | ₩95,529 | ₩96,669 | ₩95,529 | ₩96,482 | +1.00% | 17.1만 |
|---|
| 2026.04.16 | ₩95,449 | ₩95,824 | ₩94,805 | ₩94,966 | -0.51% | 13.9만 |
|---|
| 2026.04.15 | ₩96,415 | ₩96,575 | ₩95,208 | ₩95,771 | -0.67% | 37.4만 |
|---|
| 2026.04.14 | ₩95,395 | ₩96,750 | ₩95,261 | ₩96,294 | +0.94% | 14.3만 |
|---|
| 2026.04.13 | ₩94,671 | ₩95,570 | ₩94,403 | ₩95,516 | +0.89% | 10.9만 |
|---|
| 2026.04.10 | ₩96,482 | ₩96,482 | ₩94,711 | ₩94,819 | -1.72% | 10.4만 |
|---|
| 2026.04.09 | ₩95,878 | ₩96,669 | ₩95,529 | ₩96,160 | +0.29% | 23.3만 |
|---|
| 2026.04.08 | ₩95,865 | ₩96,401 | ₩95,328 | ₩96,361 | +0.52% | 14.9만 |
|---|
| 2026.04.07 | ₩94,604 | ₩94,658 | ₩93,437 | ₩94,497 | -0.11% | 29.6만 |
|---|
| 2026.04.06 | ₩94,389 | ₩94,805 | ₩94,014 | ₩94,309 | -0.09% | 10.7만 |
|---|
| 2026.04.02 | ₩94,456 | ₩95,556 | ₩94,202 | ₩94,604 | +0.16% | 11.2만 |
|---|
| 2026.04.01 | ₩94,778 | ₩95,704 | ₩94,644 | ₩95,100 | +0.34% | 16.6만 |
|---|
| 2026.03.31 | ₩92,928 | ₩94,470 | ₩92,928 | ₩94,363 | +1.54% | 20.1만 |
|---|
| 2026.03.30 | ₩92,539 | ₩92,793 | ₩92,029 | ₩92,257 | -0.30% | 22.9만 |
|---|
| 2026.03.27 | ₩93,625 | ₩93,625 | ₩91,814 | ₩91,908 | -1.83% | 23.5만 |
|---|
| 2026.03.26 | ₩93,679 | ₩94,443 | ₩93,625 | ₩93,732 | +0.06% | 22.9만 |
|---|
| 2026.03.25 | ₩93,719 | ₩94,242 | ₩93,464 | ₩94,068 | +0.37% | 11.6만 |
|---|
| 2026.03.24 | ₩92,431 | ₩93,249 | ₩92,109 | ₩92,995 | +0.61% | 19.1만 |
|---|
| 2026.03.23 | ₩94,014 | ₩94,135 | ₩92,968 | ₩93,075 | -1.00% | 15.4만 |
|---|
| 2026.03.20 | ₩93,625 | ₩94,014 | ₩92,472 | ₩92,874 | -0.80% | 23.7만 |
|---|
| 2026.03.19 | ₩94,188 | ₩94,792 | ₩93,866 | ₩94,108 | -0.09% | 15.7만 |
|---|
| 2026.03.18 | ₩95,623 | ₩95,623 | ₩94,336 | ₩94,363 | -1.32% | 17.1만 |
|---|
| 2026.03.17 | ₩96,817 | ₩97,233 | ₩95,918 | ₩95,972 | -0.87% | 22만 |
|---|
| 2026.03.16 | ₩96,307 | ₩97,058 | ₩96,160 | ₩96,616 | +0.32% | 9.6만 |
|---|
| 2026.03.13 | ₩96,388 | ₩97,233 | ₩95,690 | ₩95,757 | -0.65% | 9.5만 |
|---|
| 2026.03.12 | ₩97,246 | ₩97,501 | ₩96,012 | ₩96,012 | -1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩98,037 | ₩98,145 | ₩97,420 | ₩97,917 | -0.12% | 7.4만 |
|---|
| 2026.03.10 | ₩98,922 | ₩99,043 | ₩98,011 | ₩98,131 | -0.80% | 16.2만 |
|---|
| 2026.03.09 | ₩97,058 | ₩98,976 | ₩96,777 | ₩98,855 | +1.85% | 11.6만 |
|---|
| 2026.03.06 | ₩97,742 | ₩97,850 | ₩96,710 | ₩97,756 | +0.01% | 19.1만 |
|---|
| 2026.03.05 | ₩99,620 | ₩99,620 | ₩97,769 | ₩98,480 | -1.14% | 20.3만 |
|---|
| 2026.03.04 | ₩100,264 | ₩100,813 | ₩99,620 | ₩100,478 | +0.21% | 11.5만 |
|---|
| 2026.03.03 | ₩100,116 | ₩100,639 | ₩98,976 | ₩100,237 | +0.12% | 29.9만 |
|---|
| 2026.03.02 | ₩101,605 | ₩101,967 | ₩100,974 | ₩101,337 | -0.26% | 17.6만 |
|---|
| 2026.02.27 | ₩100,344 | ₩102,302 | ₩100,344 | ₩102,302 | +1.95% | 11.4만 |
|---|
| 2026.02.26 | ₩101,109 | ₩101,109 | ₩99,875 | ₩100,840 | -0.27% | 12.4만 |
|---|
| 2026.02.25 | ₩101,189 | ₩101,927 | ₩100,907 | ₩101,041 | -0.15% | 10.1만 |
|---|
| 2026.02.24 | ₩101,028 | ₩101,363 | ₩100,693 | ₩101,068 | +0.04% | 14.3만 |
|---|
| 2026.02.23 | ₩100,720 | ₩101,484 | ₩100,666 | ₩101,323 | +0.60% | 15.1만 |
|---|
| 2026.02.20 | ₩100,451 | ₩100,599 | ₩99,781 | ₩100,344 | -0.11% | 14.7만 |
|---|
| 2026.02.19 | ₩100,532 | ₩100,787 | ₩100,009 | ₩100,666 | +0.13% | 21.5만 |
|---|
| 2026.02.18 | ₩100,572 | ₩100,961 | ₩100,170 | ₩100,854 | +0.28% | 14.8만 |
|---|
| 2026.02.17 | ₩100,612 | ₩101,390 | ₩100,425 | ₩100,599 | -0.01% | 16.1만 |
|---|
| 2026.02.13 | ₩100,022 | ₩101,390 | ₩100,022 | ₩100,532 | +0.51% | 12만 |
|---|
| 2026.02.12 | ₩99,982 | ₩100,518 | ₩99,432 | ₩99,580 | -0.40% | 16.6만 |
|---|
| 2026.02.11 | ₩99,459 | ₩100,062 | ₩98,855 | ₩100,022 | +0.57% | 21만 |
|---|
| 2026.02.10 | ₩100,210 | ₩100,438 | ₩99,472 | ₩99,553 | -0.66% | 10.3만 |
|---|
| 2026.02.09 | ₩100,760 | ₩101,055 | ₩99,834 | ₩100,062 | -0.69% | 16.4만 |
|---|
| 2026.02.06 | ₩99,848 | ₩100,867 | ₩99,848 | ₩100,840 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩99,660 | ₩100,465 | ₩98,909 | ₩98,990 | -0.67% | 12.3만 |
|---|
| 2026.02.04 | ₩99,674 | ₩100,371 | ₩99,191 | ₩99,928 | +0.26% | 9.4만 |
|---|
| 2026.02.03 | ₩99,633 | ₩100,907 | ₩98,855 | ₩99,097 | -0.54% | 141만 |
|---|
| 2026.02.02 | ₩98,976 | ₩100,183 | ₩98,976 | ₩100,022 | +1.06% | 27.9만 |
|---|
| 2026.01.30 | ₩98,949 | ₩99,526 | ₩98,547 | ₩99,419 | +0.47% | 19.3만 |
|---|
| 2026.01.29 | ₩99,218 | ₩99,419 | ₩98,775 | ₩99,030 | -0.19% | 14.6만 |
|---|
| 2026.01.28 | ₩99,647 | ₩99,888 | ₩98,882 | ₩99,298 | -0.35% | 28.8만 |
|---|
| 2026.01.27 | ₩100,478 | ₩101,122 | ₩99,955 | ₩100,183 | -0.29% | 17.4만 |
|---|
| 2026.01.26 | ₩101,243 | ₩101,819 | ₩100,840 | ₩101,699 | +0.45% | 11.9만 |
|---|
| 2026.01.23 | ₩101,860 | ₩102,021 | ₩100,867 | ₩101,310 | -0.54% | 11.3만 |
|---|
| 2026.01.22 | ₩101,618 | ₩102,597 | ₩101,618 | ₩102,034 | +0.41% | 19.9만 |
|---|
| 2026.01.21 | ₩100,036 | ₩102,034 | ₩100,036 | ₩101,860 | +1.82% | 17.5만 |
|---|
| 2026.01.20 | ₩99,244 | ₩100,358 | ₩98,694 | ₩100,089 | +0.85% | 24.5만 |
|---|
| 2026.01.16 | ₩100,867 | ₩100,921 | ₩100,250 | ₩100,264 | -0.60% | 17.3만 |
|---|
| 2026.01.15 | ₩101,404 | ₩101,404 | ₩100,103 | ₩101,001 | -0.40% | 16만 |
|---|
| 2026.01.14 | ₩100,720 | ₩101,605 | ₩100,666 | ₩101,511 | +0.79% | 26.1만 |
|---|
| 2026.01.13 | ₩101,524 | ₩101,524 | ₩100,210 | ₩100,867 | -0.65% | 17.5만 |
|---|
| 2026.01.12 | ₩101,323 | ₩101,390 | ₩100,398 | ₩101,256 | -0.07% | 11.3만 |
|---|
| 2026.01.09 | ₩102,088 | ₩102,369 | ₩101,363 | ₩101,390 | -0.68% | 10.8만 |
|---|
| 2026.01.08 | ₩102,664 | ₩103,321 | ₩101,511 | ₩101,913 | -0.73% | 12.3만 |
|---|
| 2026.01.07 | ₩102,114 | ₩103,402 | ₩102,114 | ₩102,892 | +0.76% | 25.2만 |
|---|
| 2026.01.06 | ₩99,928 | ₩101,927 | ₩99,928 | ₩101,819 | +1.89% | 22.5만 |
|---|
| 2026.01.05 | ₩99,647 | ₩99,915 | ₩98,466 | ₩99,808 | +0.16% | 28.6만 |
|---|
| 2026.01.02 | ₩99,660 | ₩100,036 | ₩98,963 | ₩99,995 | +0.34% | 20.5만 |
|---|
| 2025.12.31 | ₩100,076 | ₩100,170 | ₩99,620 | ₩99,620 | -0.46% | 25.3만 |
|---|
| 2025.12.30 | ₩100,384 | ₩100,451 | ₩99,928 | ₩100,210 | -0.17% | 15.7만 |
|---|
| 2025.12.29 | ₩100,559 | ₩100,813 | ₩100,344 | ₩100,398 | -0.16% | 9.2만 |
|---|
| 2025.12.26 | ₩100,465 | ₩100,679 | ₩100,223 | ₩100,653 | +0.19% | 12만 |
|---|
| 2025.12.24 | ₩100,130 | ₩100,639 | ₩100,130 | ₩100,586 | +0.46% | 5만 |
|---|
| 2025.12.23 | ₩99,955 | ₩100,451 | ₩99,955 | ₩100,103 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩99,539 | ₩100,384 | ₩99,446 | ₩100,358 | +0.82% | 12.1만 |
|---|
| 2025.12.19 | ₩98,708 | ₩100,009 | ₩98,708 | ₩99,539 | +0.84% | 12.3만 |
|---|
| 2025.12.18 | ₩99,124 | ₩99,781 | ₩99,003 | ₩99,083 | -0.04% | 10만 |
|---|
| 2025.12.17 | ₩99,405 | ₩99,754 | ₩99,030 | ₩99,097 | -0.31% | 13.1만 |
|---|
| 2025.12.16 | ₩100,572 | ₩100,572 | ₩98,762 | ₩99,365 | -1.20% | 12.8만 |
|---|
| 2025.12.15 | ₩99,754 | ₩100,653 | ₩99,727 | ₩100,559 | +0.81% | 9.9만 |
|---|
| 2025.12.12 | ₩99,432 | ₩99,727 | ₩99,057 | ₩99,446 | +0.01% | 7.6만 |
|---|
| 2025.12.11 | ₩98,708 | ₩99,566 | ₩98,466 | ₩99,218 | +0.52% | 8.9만 |
|---|
| 2025.12.10 | ₩97,313 | ₩98,426 | ₩97,085 | ₩98,359 | +1.07% | 13.8만 |
|---|
| 2025.12.09 | ₩98,399 | ₩98,788 | ₩97,045 | ₩97,125 | -1.29% | 24.5만 |
|---|
| 2025.12.08 | ₩99,405 | ₩99,405 | ₩97,997 | ₩98,145 | -1.27% | 16.6만 |
|---|
| 2025.12.05 | ₩99,928 | ₩99,982 | ₩99,070 | ₩99,258 | -0.67% | 14.5만 |
|---|
| 2025.12.04 | ₩100,156 | ₩100,156 | ₩99,325 | ₩99,620 | -0.54% | 9.6만 |
|---|
| 2025.12.03 | ₩99,781 | ₩100,425 | ₩99,781 | ₩100,210 | +0.43% | 14.3만 |
|---|
| 2025.12.02 | ₩100,304 | ₩100,411 | ₩99,539 | ₩99,633 | -0.67% | 16.9만 |
|---|
| 2025.12.01 | ₩101,310 | ₩101,752 | ₩100,210 | ₩100,250 | -1.05% | 20.4만 |
|---|
| 2025.11.28 | ₩102,168 | ₩102,168 | ₩101,497 | ₩101,725 | -0.43% | 9.2만 |
|---|
| 2025.11.26 | ₩102,128 | ₩102,436 | ₩102,061 | ₩102,195 | +0.07% | 31.4만 |
|---|
| 2025.11.25 | ₩100,478 | ₩102,356 | ₩100,478 | ₩102,316 | +1.83% | 12.7만 |
|---|
| 2025.11.24 | ₩99,915 | ₩100,586 | ₩99,593 | ₩100,170 | +0.26% | 9.7만 |
|---|
| 2025.11.21 | ₩97,595 | ₩100,103 | ₩97,528 | ₩99,405 | +1.86% | 11.1만 |
|---|
| 2025.11.20 | ₩98,292 | ₩98,775 | ₩97,300 | ₩97,353 | -0.96% | 8만 |
|---|
| 2025.11.19 | ₩98,037 | ₩98,319 | ₩97,487 | ₩97,957 | -0.08% | 12.5만 |
|---|
| 2025.11.18 | ₩97,474 | ₩98,399 | ₩97,273 | ₩98,104 | +0.65% | 23.8만 |
|---|
| 2025.11.17 | ₩97,340 | ₩98,574 | ₩97,125 | ₩97,568 | +0.23% | 14.7만 |
|---|
| 2025.11.14 | ₩97,756 | ₩98,265 | ₩97,125 | ₩97,595 | -0.16% | 14.6만 |
|---|
| 2025.11.13 | ₩97,957 | ₩99,204 | ₩97,903 | ₩98,011 | +0.05% | 13.9만 |
|---|
| 2025.11.12 | ₩97,286 | ₩98,547 | ₩97,286 | ₩98,265 | +1.01% | 14.3만 |
|---|
| 2025.11.11 | ₩95,100 | ₩97,179 | ₩95,100 | ₩97,125 | +2.13% | 18.3만 |
|---|
| 2025.11.10 | ₩94,188 | ₩95,060 | ₩94,188 | ₩94,980 | +0.84% | 9.6만 |
|---|
| 2025.11.07 | ₩93,907 | ₩94,242 | ₩93,276 | ₩94,242 | +0.36% | 14.7만 |
|---|
| 2025.11.06 | ₩93,826 | ₩94,202 | ₩93,504 | ₩94,068 | +0.26% | 15만 |
|---|
| 2025.11.05 | ₩93,370 | ₩94,363 | ₩93,370 | ₩93,987 | +0.66% | 103.9만 |
|---|
| 2025.11.04 | ₩92,807 | ₩93,974 | ₩92,807 | ₩93,625 | +0.88% | 10만 |
|---|
| 2025.11.03 | ₩93,209 | ₩93,424 | ₩92,257 | ₩93,370 | +0.17% | 12만 |
|---|
| 2025.10.31 | ₩92,619 | ₩93,518 | ₩92,458 | ₩93,384 | +0.83% | 9.4만 |
|---|
| 2025.10.30 | ₩93,035 | ₩94,014 | ₩92,954 | ₩93,303 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩93,786 | ₩94,041 | ₩92,807 | ₩93,035 | -0.80% | 13.4만 |
|---|
| 2025.10.28 | ₩94,684 | ₩94,684 | ₩93,880 | ₩93,893 | -0.84% | 9.1만 |
|---|
| 2025.10.27 | ₩94,296 | ₩94,604 | ₩93,893 | ₩94,550 | +0.27% | 9.1만 |
|---|
| 2025.10.24 | ₩94,363 | ₩94,644 | ₩94,135 | ₩94,215 | -0.16% | 9.1만 |
|---|
| 2025.10.23 | ₩93,813 | ₩94,322 | ₩93,665 | ₩94,081 | +0.29% | 13만 |
|---|
| 2025.10.22 | ₩94,175 | ₩94,430 | ₩93,840 | ₩93,960 | -0.23% | 18.9만 |
|---|
| 2025.10.21 | ₩93,665 | ₩93,987 | ₩93,209 | ₩93,585 | -0.09% | 15.2만 |
|---|
| 2025.10.20 | ₩92,767 | ₩93,665 | ₩92,767 | ₩93,491 | +0.78% | 23.8만 |
|---|
| 2025.10.17 | ₩91,466 | ₩92,525 | ₩91,466 | ₩92,405 | +1.03% | 12.9만 |
|---|
| 2025.10.16 | ₩92,257 | ₩92,834 | ₩91,761 | ₩91,989 | -0.29% | 11.3만 |
|---|
| 2025.10.15 | ₩91,519 | ₩92,431 | ₩91,278 | ₩92,042 | +0.57% | 10.9만 |
|---|
| 2025.10.14 | ₩91,077 | ₩92,069 | ₩90,889 | ₩91,721 | +0.71% | 12.3만 |
|---|
| 2025.10.13 | ₩91,466 | ₩92,016 | ₩91,345 | ₩91,452 | -0.01% | 10.3만 |
|---|
| 2025.10.10 | ₩93,223 | ₩93,223 | ₩91,345 | ₩91,493 | -1.86% | 35.4만 |
|---|