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 | ₩108,614 | ₩110,734 | ₩108,547 | ₩110,586 | +1.82% | 16만 |
| 2026.10.08 | ₩109,030 | ₩109,030 | ₩106,911 | ₩108,829 | -0.18% | 34만 |
| 2026.10.07 | ₩108,708 | ₩110,318 | ₩108,708 | ₩109,231 | +0.48% | 23.2만 |
| 2026.10.06 | ₩109,218 | ₩109,902 | ₩107,756 | ₩108,427 | -0.72% | 28.2만 |
| 2026.10.05 | ₩108,024 | ₩109,245 | ₩107,863 | ₩109,030 | +0.93% | 20만 |
| 2026.10.02 | ₩108,386 | ₩108,386 | ₩107,608 | ₩108,105 | -0.26% | 21.1만 |
| 2026.10.01 | ₩109,486 | ₩109,661 | ₩107,984 | ₩108,078 | -1.29% | 30.9만 |
| 2026.09.30 | ₩110,653 | ₩110,908 | ₩109,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,580 |
| -0.97% |
| 126.6만 |
| 2026.09.29 | ₩110,868 | ₩111,404 | ₩109,687 | ₩110,827 | -0.04% | 16만 |
|---|
| 2026.09.28 | ₩110,345 | ₩111,525 | ₩110,211 | ₩111,216 | +0.79% | 31.6만 |
|---|
| 2026.09.25 | ₩110,331 | ₩110,935 | ₩109,607 | ₩110,854 | +0.47% | 19.7만 |
|---|
| 2026.09.24 | ₩109,594 | ₩111,203 | ₩109,594 | ₩110,318 | +0.66% | 14.6만 |
|---|
| 2026.09.23 | ₩110,707 | ₩111,029 | ₩109,231 | ₩109,647 | -0.96% | 17.6만 |
|---|
| 2026.09.22 | ₩109,929 | ₩111,029 | ₩109,339 | ₩110,653 | +0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩109,258 | ₩110,170 | ₩108,614 | ₩109,915 | +0.60% | 26.3만 |
|---|
| 2026.09.18 | ₩109,392 | ₩109,647 | ₩108,842 | ₩109,205 | -0.17% | 24.1만 |
|---|
| 2026.09.17 | ₩109,848 | ₩110,090 | ₩109,325 | ₩109,915 | +0.06% | 17.4만 |
|---|
| 2026.09.16 | ₩109,151 | ₩109,781 | ₩108,802 | ₩109,044 | -0.10% | 23.9만 |
|---|
| 2026.09.15 | ₩109,205 | ₩109,231 | ₩108,225 | ₩109,044 | -0.15% | 28.3만 |
|---|
| 2026.09.14 | ₩109,030 | ₩109,500 | ₩108,681 | ₩109,231 | +0.18% | 16.3만 |
|---|
| 2026.09.11 | ₩108,681 | ₩108,896 | ₩107,582 | ₩107,702 | -0.90% | 27.9만 |
|---|
| 2026.09.10 | ₩108,507 | ₩108,802 | ₩107,850 | ₩107,917 | -0.54% | 173.3만 |
|---|
| 2026.09.09 | ₩109,178 | ₩109,178 | ₩108,521 | ₩108,601 | -0.53% | 14.8만 |
|---|
| 2026.09.08 | ₩109,915 | ₩110,063 | ₩108,977 | ₩109,057 | -0.78% | 20.5만 |
|---|
| 2026.09.04 | ₩111,525 | ₩112,008 | ₩111,391 | ₩111,512 | -0.01% | 30.3만 |
|---|
| 2026.09.03 | ₩113,041 | ₩113,041 | ₩111,391 | ₩112,665 | -0.33% | 15.3만 |
|---|
| 2026.09.02 | ₩111,887 | ₩113,309 | ₩111,887 | ₩112,517 | +0.56% | 15.7만 |
|---|
| 2026.09.01 | ₩112,008 | ₩112,598 | ₩111,149 | ₩111,471 | -0.48% | 17.7만 |
|---|
| 2026.08.31 | ₩110,787 | ₩111,176 | ₩109,996 | ₩110,962 | +0.16% | 30.5만 |
|---|
| 2026.08.28 | ₩111,833 | ₩111,833 | ₩111,029 | ₩111,324 | -0.46% | 23.1만 |
|---|
| 2026.08.27 | ₩112,276 | ₩112,826 | ₩111,887 | ₩111,968 | -0.27% | 22.7만 |
|---|
| 2026.08.26 | ₩113,631 | ₩113,738 | ₩112,973 | ₩113,094 | -0.47% | 12.6만 |
|---|
| 2026.08.25 | ₩113,497 | ₩114,342 | ₩113,389 | ₩114,020 | +0.46% | 22.1만 |
|---|
| 2026.08.24 | ₩113,564 | ₩113,644 | ₩112,705 | ₩113,483 | -0.07% | 16.8만 |
|---|
| 2026.08.21 | ₩112,155 | ₩114,114 | ₩111,860 | ₩113,550 | +1.24% | 16.9만 |
|---|
| 2026.08.20 | ₩113,336 | ₩113,832 | ₩112,128 | ₩112,182 | -1.02% | 23.9만 |
|---|
| 2026.08.19 | ₩112,209 | ₩114,623 | ₩112,209 | ₩114,261 | +1.83% | 34.5만 |
|---|
| 2026.08.18 | ₩109,835 | ₩110,881 | ₩109,687 | ₩110,479 | +0.59% | 15.9만 |
|---|
| 2026.08.17 | ₩108,507 | ₩109,406 | ₩108,158 | ₩109,030 | +0.48% | 13.5만 |
|---|
| 2026.08.14 | ₩109,164 | ₩109,298 | ₩108,427 | ₩109,097 | -0.06% | 14.6만 |
|---|
| 2026.08.13 | ₩110,479 | ₩110,519 | ₩109,366 | ₩109,620 | -0.78% | 15.6만 |
|---|
| 2026.08.12 | ₩108,762 | ₩110,036 | ₩108,118 | ₩109,835 | +0.99% | 13.7만 |
|---|
| 2026.08.11 | ₩109,754 | ₩110,465 | ₩109,312 | ₩109,459 | -0.27% | 15.7만 |
|---|
| 2026.08.10 | ₩108,105 | ₩109,848 | ₩108,105 | ₩109,848 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩107,220 | ₩108,225 | ₩106,495 | ₩108,199 | +0.91% | 9.3만 |
|---|
| 2026.08.06 | ₩108,145 | ₩108,655 | ₩106,307 | ₩107,085 | -0.98% | 19.5만 |
|---|
| 2026.08.05 | ₩106,549 | ₩107,582 | ₩106,039 | ₩106,924 | +0.35% | 20만 |
|---|
| 2026.08.04 | ₩105,597 | ₩105,892 | ₩104,939 | ₩105,771 | +0.17% | 20.8만 |
|---|
| 2026.08.03 | ₩106,415 | ₩106,924 | ₩105,074 | ₩105,583 | -0.78% | 19.3만 |
|---|
| 2026.07.31 | ₩105,892 | ₩106,079 | ₩104,577 | ₩105,623 | -0.25% | 24.9만 |
|---|
| 2026.07.30 | ₩106,375 | ₩106,629 | ₩105,476 | ₩106,549 | +0.16% | 21만 |
|---|
| 2026.07.29 | ₩108,588 | ₩108,990 | ₩107,702 | ₩107,971 | -0.57% | 17.7만 |
|---|
| 2026.07.28 | ₩107,528 | ₩109,124 | ₩107,528 | ₩108,641 | +1.04% | 18.2만 |
|---|
| 2026.07.27 | ₩106,187 | ₩107,059 | ₩106,079 | ₩106,307 | +0.11% | 15.4만 |
|---|
| 2026.07.24 | ₩105,704 | ₩106,227 | ₩105,328 | ₩105,744 | +0.04% | 13.4만 |
|---|
| 2026.07.23 | ₩104,068 | ₩105,288 | ₩103,947 | ₩105,154 | +1.04% | 10만 |
|---|
| 2026.07.22 | ₩104,939 | ₩104,939 | ₩103,732 | ₩103,947 | -0.95% | 13.9만 |
|---|
| 2026.07.21 | ₩103,156 | ₩104,671 | ₩102,700 | ₩104,658 | +1.46% | 15.1만 |
|---|
| 2026.07.20 | ₩105,047 | ₩105,328 | ₩103,786 | ₩103,853 | -1.14% | 16.1만 |
|---|
| 2026.07.17 | ₩105,261 | ₩106,656 | ₩104,980 | ₩105,141 | -0.11% | 24.9만 |
|---|
| 2026.07.16 | ₩104,591 | ₩106,012 | ₩104,550 | ₩105,436 | +0.81% | 17.3만 |
|---|
| 2026.07.15 | ₩103,008 | ₩104,081 | ₩103,008 | ₩103,571 | +0.55% | 9.3만 |
|---|
| 2026.07.14 | ₩104,577 | ₩104,577 | ₩103,115 | ₩103,491 | -1.04% | 66.4만 |
|---|
| 2026.07.13 | ₩105,141 | ₩105,784 | ₩104,685 | ₩105,221 | +0.08% | 42.1만 |
|---|
| 2026.07.10 | ₩106,348 | ₩106,348 | ₩104,752 | ₩105,167 | -1.11% | 20만 |
|---|
| 2026.07.09 | ₩106,026 | ₩107,072 | ₩105,784 | ₩106,240 | +0.20% | 21.2만 |
|---|
| 2026.07.08 | ₩107,032 | ₩107,032 | ₩106,093 | ₩106,200 | -0.78% | 30.7만 |
|---|
| 2026.07.07 | ₩107,434 | ₩108,011 | ₩107,220 | ₩107,501 | +0.06% | 38.2만 |
|---|
| 2026.07.06 | ₩106,710 | ₩106,710 | ₩104,886 | ₩105,999 | -0.67% | 22.8만 |
|---|
| 2026.07.02 | ₩104,618 | ₩106,951 | ₩104,618 | ₩106,857 | +2.14% | 37.7만 |
|---|
| 2026.07.01 | ₩104,161 | ₩104,416 | ₩103,652 | ₩104,215 | +0.05% | 18.6만 |
|---|
| 2026.06.30 | ₩104,966 | ₩104,966 | ₩103,209 | ₩103,612 | -1.29% | 39.4만 |
|---|
| 2026.06.29 | ₩104,618 | ₩104,886 | ₩104,229 | ₩104,778 | +0.15% | 18.2만 |
|---|
| 2026.06.26 | ₩101,747 | ₩104,577 | ₩101,747 | ₩104,443 | +2.65% | 51.5만 |
|---|
| 2026.06.25 | ₩100,339 | ₩102,606 | ₩100,339 | ₩101,519 | +1.18% | 23.9만 |
|---|
| 2026.06.24 | ₩99,454 | ₩100,728 | ₩99,454 | ₩100,030 | +0.58% | 28.8만 |
|---|
| 2026.06.23 | ₩98,327 | ₩99,145 | ₩98,327 | ₩99,051 | +0.74% | 12만 |
|---|
| 2026.06.22 | ₩97,160 | ₩98,059 | ₩96,919 | ₩97,737 | +0.59% | 17만 |
|---|
| 2026.06.18 | ₩97,831 | ₩97,938 | ₩96,369 | ₩96,865 | -0.99% | 12.6만 |
|---|
| 2026.06.17 | ₩98,649 | ₩99,011 | ₩97,321 | ₩97,737 | -0.92% | 17.5만 |
|---|
| 2026.06.16 | ₩99,400 | ₩99,400 | ₩98,273 | ₩98,944 | -0.46% | 11.3만 |
|---|
| 2026.06.15 | ₩99,494 | ₩99,588 | ₩98,179 | ₩99,011 | -0.49% | 20.7만 |
|---|
| 2026.06.12 | ₩99,963 | ₩99,963 | ₩99,065 | ₩99,333 | -0.63% | 9.3만 |
|---|
| 2026.06.11 | ₩98,810 | ₩100,057 | ₩98,555 | ₩99,467 | +0.67% | 15.6만 |
|---|
| 2026.06.10 | ₩99,789 | ₩99,923 | ₩98,501 | ₩98,542 | -1.25% | 24.5만 |
|---|
| 2026.06.09 | ₩98,823 | ₩99,869 | ₩98,823 | ₩99,695 | +0.88% | 15.7만 |
|---|
| 2026.06.08 | ₩98,649 | ₩99,279 | ₩98,112 | ₩98,273 | -0.38% | 19만 |
|---|
| 2026.06.05 | ₩98,770 | ₩99,615 | ₩98,488 | ₩98,501 | -0.27% | 62.6만 |
|---|
| 2026.06.04 | ₩96,905 | ₩98,689 | ₩96,905 | ₩98,260 | +1.40% | 18.3만 |
|---|
| 2026.06.03 | ₩94,464 | ₩95,725 | ₩94,464 | ₩95,430 | +1.02% | 15.2만 |
|---|
| 2026.06.02 | ₩95,189 | ₩95,309 | ₩94,129 | ₩94,652 | -0.56% | 17.5만 |
|---|
| 2026.06.01 | ₩96,154 | ₩96,194 | ₩95,457 | ₩95,846 | -0.32% | 16.6만 |
|---|
| 2026.05.29 | ₩97,643 | ₩97,737 | ₩96,744 | ₩96,905 | -0.76% | 12.4만 |
|---|
| 2026.05.28 | ₩96,570 | ₩97,884 | ₩96,570 | ₩97,670 | +1.14% | 17.2만 |
|---|
| 2026.05.27 | ₩96,101 | ₩97,174 | ₩96,101 | ₩96,369 | +0.28% | 23.8만 |
|---|
| 2026.05.26 | ₩96,798 | ₩96,905 | ₩96,087 | ₩96,141 | -0.68% | 16.9만 |
|---|
| 2026.05.22 | ₩96,449 | ₩97,254 | ₩96,449 | ₩96,798 | +0.36% | 10.2만 |
|---|
| 2026.05.21 | ₩95,068 | ₩95,980 | ₩94,357 | ₩95,859 | +0.83% | 14.3만 |
|---|
| 2026.05.20 | ₩95,148 | ₩95,618 | ₩94,679 | ₩95,242 | +0.10% | 24.7만 |
|---|
| 2026.05.19 | ₩94,116 | ₩95,430 | ₩93,525 | ₩95,001 | +0.94% | 10.2만 |
|---|
| 2026.05.18 | ₩93,633 | ₩94,330 | ₩93,364 | ₩94,116 | +0.52% | 12.6만 |
|---|
| 2026.05.15 | ₩94,987 | ₩95,229 | ₩93,753 | ₩93,834 | -1.21% | 11.1만 |
|---|
| 2026.05.14 | ₩95,229 | ₩95,551 | ₩94,625 | ₩95,068 | -0.17% | 13만 |
|---|
| 2026.05.13 | ₩94,236 | ₩95,269 | ₩94,142 | ₩95,148 | +0.97% | 16.5만 |
|---|
| 2026.05.12 | ₩93,136 | ₩94,961 | ₩92,922 | ₩94,585 | +1.56% | 15.1만 |
|---|
| 2026.05.11 | ₩93,311 | ₩94,169 | ₩92,680 | ₩92,882 | -0.46% | 30.6만 |
|---|
| 2026.05.08 | ₩93,928 | ₩93,981 | ₩93,029 | ₩93,190 | -0.79% | 17.7만 |
|---|
| 2026.05.07 | ₩94,504 | ₩94,679 | ₩93,592 | ₩93,914 | -0.62% | 16.9만 |
|---|
| 2026.05.06 | ₩94,330 | ₩94,974 | ₩94,236 | ₩94,652 | +0.34% | 42.2만 |
|---|
| 2026.05.05 | ₩94,344 | ₩94,504 | ₩93,861 | ₩94,330 | -0.01% | 13.2만 |
|---|
| 2026.05.04 | ₩93,673 | ₩94,209 | ₩93,673 | ₩94,022 | +0.37% | 11.9만 |
|---|
| 2026.05.01 | ₩94,692 | ₩94,867 | ₩94,035 | ₩94,035 | -0.69% | 12.7만 |
|---|
| 2026.04.30 | ₩92,989 | ₩94,518 | ₩92,989 | ₩94,424 | +1.54% | 17.3만 |
|---|
| 2026.04.29 | ₩92,358 | ₩92,667 | ₩91,983 | ₩92,466 | +0.12% | 16.7만 |
|---|
| 2026.04.28 | ₩93,619 | ₩93,888 | ₩92,895 | ₩93,136 | -0.52% | 11.6만 |
|---|
| 2026.04.27 | ₩93,217 | ₩94,183 | ₩93,096 | ₩93,136 | -0.09% | 17.3만 |
|---|
| 2026.04.24 | ₩94,089 | ₩94,196 | ₩93,110 | ₩93,525 | -0.60% | 14.4만 |
|---|
| 2026.04.23 | ₩94,813 | ₩95,028 | ₩93,874 | ₩94,639 | -0.18% | 79.7만 |
|---|
| 2026.04.22 | ₩95,014 | ₩95,698 | ₩94,719 | ₩94,974 | -0.04% | 17.1만 |
|---|
| 2026.04.21 | ₩96,194 | ₩96,194 | ₩94,665 | ₩94,706 | -1.55% | 17.2만 |
|---|
| 2026.04.20 | ₩96,262 | ₩96,396 | ₩95,551 | ₩95,712 | -0.57% | 11.9만 |
|---|
| 2026.04.17 | ₩95,537 | ₩96,677 | ₩95,537 | ₩96,490 | +1.00% | 17.1만 |
|---|
| 2026.04.16 | ₩95,457 | ₩95,832 | ₩94,813 | ₩94,974 | -0.51% | 13.9만 |
|---|
| 2026.04.15 | ₩96,422 | ₩96,583 | ₩95,215 | ₩95,779 | -0.67% | 37.4만 |
|---|
| 2026.04.14 | ₩95,403 | ₩96,758 | ₩95,269 | ₩96,302 | +0.94% | 14.3만 |
|---|
| 2026.04.13 | ₩94,679 | ₩95,577 | ₩94,411 | ₩95,524 | +0.89% | 10.9만 |
|---|
| 2026.04.10 | ₩96,490 | ₩96,490 | ₩94,719 | ₩94,826 | -1.72% | 10.4만 |
|---|
| 2026.04.09 | ₩95,886 | ₩96,677 | ₩95,537 | ₩96,168 | +0.29% | 23.3만 |
|---|
| 2026.04.08 | ₩95,873 | ₩96,409 | ₩95,336 | ₩96,369 | +0.52% | 14.9만 |
|---|
| 2026.04.07 | ₩94,612 | ₩94,665 | ₩93,445 | ₩94,504 | -0.11% | 29.6만 |
|---|
| 2026.04.06 | ₩94,397 | ₩94,813 | ₩94,022 | ₩94,317 | -0.09% | 10.7만 |
|---|
| 2026.04.02 | ₩94,464 | ₩95,564 | ₩94,209 | ₩94,612 | +0.16% | 11.2만 |
|---|
| 2026.04.01 | ₩94,786 | ₩95,712 | ₩94,652 | ₩95,108 | +0.34% | 16.6만 |
|---|
| 2026.03.31 | ₩92,935 | ₩94,478 | ₩92,935 | ₩94,370 | +1.54% | 20.1만 |
|---|
| 2026.03.30 | ₩92,546 | ₩92,801 | ₩92,037 | ₩92,265 | -0.30% | 22.9만 |
|---|
| 2026.03.27 | ₩93,633 | ₩93,633 | ₩91,822 | ₩91,916 | -1.83% | 23.5만 |
|---|
| 2026.03.26 | ₩93,686 | ₩94,451 | ₩93,633 | ₩93,740 | +0.06% | 22.9만 |
|---|
| 2026.03.25 | ₩93,727 | ₩94,250 | ₩93,472 | ₩94,075 | +0.37% | 11.6만 |
|---|
| 2026.03.24 | ₩92,439 | ₩93,257 | ₩92,117 | ₩93,002 | +0.61% | 19.1만 |
|---|
| 2026.03.23 | ₩94,022 | ₩94,142 | ₩92,975 | ₩93,083 | -1.00% | 15.4만 |
|---|
| 2026.03.20 | ₩93,633 | ₩94,022 | ₩92,479 | ₩92,882 | -0.80% | 23.7만 |
|---|
| 2026.03.19 | ₩94,196 | ₩94,800 | ₩93,874 | ₩94,116 | -0.09% | 15.7만 |
|---|
| 2026.03.18 | ₩95,631 | ₩95,631 | ₩94,344 | ₩94,370 | -1.32% | 17.1만 |
|---|
| 2026.03.17 | ₩96,825 | ₩97,241 | ₩95,926 | ₩95,980 | -0.87% | 22만 |
|---|
| 2026.03.16 | ₩96,315 | ₩97,066 | ₩96,168 | ₩96,624 | +0.32% | 9.6만 |
|---|
| 2026.03.13 | ₩96,396 | ₩97,241 | ₩95,698 | ₩95,765 | -0.65% | 9.5만 |
|---|
| 2026.03.12 | ₩97,254 | ₩97,509 | ₩96,020 | ₩96,020 | -1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩98,045 | ₩98,153 | ₩97,428 | ₩97,925 | -0.12% | 7.4만 |
|---|
| 2026.03.10 | ₩98,931 | ₩99,051 | ₩98,019 | ₩98,139 | -0.80% | 16.2만 |
|---|
| 2026.03.09 | ₩97,066 | ₩98,984 | ₩96,785 | ₩98,864 | +1.85% | 11.6만 |
|---|
| 2026.03.06 | ₩97,750 | ₩97,858 | ₩96,718 | ₩97,764 | +0.01% | 19.1만 |
|---|
| 2026.03.05 | ₩99,628 | ₩99,628 | ₩97,777 | ₩98,488 | -1.14% | 20.3만 |
|---|
| 2026.03.04 | ₩100,272 | ₩100,822 | ₩99,628 | ₩100,486 | +0.21% | 11.5만 |
|---|
| 2026.03.03 | ₩100,124 | ₩100,647 | ₩98,984 | ₩100,245 | +0.12% | 29.9만 |
|---|
| 2026.03.02 | ₩101,613 | ₩101,975 | ₩100,983 | ₩101,345 | -0.26% | 17.6만 |
|---|
| 2026.02.27 | ₩100,352 | ₩102,311 | ₩100,352 | ₩102,311 | +1.95% | 11.4만 |
|---|
| 2026.02.26 | ₩101,117 | ₩101,117 | ₩99,883 | ₩100,849 | -0.27% | 12.4만 |
|---|
| 2026.02.25 | ₩101,197 | ₩101,935 | ₩100,916 | ₩101,050 | -0.15% | 10.1만 |
|---|
| 2026.02.24 | ₩101,036 | ₩101,372 | ₩100,701 | ₩101,077 | +0.04% | 14.3만 |
|---|
| 2026.02.23 | ₩100,728 | ₩101,492 | ₩100,674 | ₩101,331 | +0.60% | 15.1만 |
|---|
| 2026.02.20 | ₩100,460 | ₩100,607 | ₩99,789 | ₩100,352 | -0.11% | 14.7만 |
|---|
| 2026.02.19 | ₩100,540 | ₩100,795 | ₩100,017 | ₩100,674 | +0.13% | 21.5만 |
|---|
| 2026.02.18 | ₩100,580 | ₩100,969 | ₩100,178 | ₩100,862 | +0.28% | 14.8만 |
|---|
| 2026.02.17 | ₩100,621 | ₩101,398 | ₩100,433 | ₩100,607 | -0.01% | 16.1만 |
|---|
| 2026.02.13 | ₩100,030 | ₩101,398 | ₩100,030 | ₩100,540 | +0.51% | 12만 |
|---|
| 2026.02.12 | ₩99,990 | ₩100,527 | ₩99,440 | ₩99,588 | -0.40% | 16.6만 |
|---|
| 2026.02.11 | ₩99,467 | ₩100,071 | ₩98,864 | ₩100,030 | +0.57% | 21만 |
|---|
| 2026.02.10 | ₩100,218 | ₩100,446 | ₩99,481 | ₩99,561 | -0.66% | 10.3만 |
|---|
| 2026.02.09 | ₩100,768 | ₩101,063 | ₩99,843 | ₩100,071 | -0.69% | 16.4만 |
|---|
| 2026.02.06 | ₩99,856 | ₩100,875 | ₩99,856 | ₩100,849 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩99,668 | ₩100,473 | ₩98,917 | ₩98,998 | -0.67% | 12.3만 |
|---|
| 2026.02.04 | ₩99,682 | ₩100,379 | ₩99,199 | ₩99,937 | +0.26% | 9.4만 |
|---|
| 2026.02.03 | ₩99,641 | ₩100,916 | ₩98,864 | ₩99,105 | -0.54% | 141만 |
|---|
| 2026.02.02 | ₩98,984 | ₩100,191 | ₩98,984 | ₩100,030 | +1.06% | 27.9만 |
|---|
| 2026.01.30 | ₩98,957 | ₩99,534 | ₩98,555 | ₩99,427 | +0.47% | 19.3만 |
|---|
| 2026.01.29 | ₩99,226 | ₩99,427 | ₩98,783 | ₩99,038 | -0.19% | 14.6만 |
|---|
| 2026.01.28 | ₩99,655 | ₩99,896 | ₩98,890 | ₩99,306 | -0.35% | 28.8만 |
|---|
| 2026.01.27 | ₩100,486 | ₩101,130 | ₩99,963 | ₩100,191 | -0.29% | 17.4만 |
|---|
| 2026.01.26 | ₩101,251 | ₩101,828 | ₩100,849 | ₩101,707 | +0.45% | 11.9만 |
|---|
| 2026.01.23 | ₩101,868 | ₩102,029 | ₩100,875 | ₩101,318 | -0.54% | 11.3만 |
|---|
| 2026.01.22 | ₩101,627 | ₩102,606 | ₩101,627 | ₩102,042 | +0.41% | 19.9만 |
|---|
| 2026.01.21 | ₩100,044 | ₩102,042 | ₩100,044 | ₩101,868 | +1.82% | 17.5만 |
|---|
| 2026.01.20 | ₩99,253 | ₩100,366 | ₩98,703 | ₩100,097 | +0.85% | 24.5만 |
|---|
| 2026.01.16 | ₩100,875 | ₩100,929 | ₩100,258 | ₩100,272 | -0.60% | 17.3만 |
|---|
| 2026.01.15 | ₩101,412 | ₩101,412 | ₩100,111 | ₩101,010 | -0.40% | 16만 |
|---|
| 2026.01.14 | ₩100,728 | ₩101,613 | ₩100,674 | ₩101,519 | +0.79% | 26.1만 |
|---|
| 2026.01.13 | ₩101,533 | ₩101,533 | ₩100,218 | ₩100,875 | -0.65% | 17.5만 |
|---|
| 2026.01.12 | ₩101,331 | ₩101,398 | ₩100,406 | ₩101,264 | -0.07% | 11.3만 |
|---|
| 2026.01.09 | ₩102,096 | ₩102,378 | ₩101,372 | ₩101,398 | -0.68% | 10.8만 |
|---|
| 2026.01.08 | ₩102,673 | ₩103,330 | ₩101,519 | ₩101,922 | -0.73% | 12.3만 |
|---|
| 2026.01.07 | ₩102,123 | ₩103,410 | ₩102,123 | ₩102,901 | +0.76% | 25.2만 |
|---|
| 2026.01.06 | ₩99,937 | ₩101,935 | ₩99,937 | ₩101,828 | +1.89% | 22.5만 |
|---|
| 2026.01.05 | ₩99,655 | ₩99,923 | ₩98,475 | ₩99,816 | +0.16% | 28.6만 |
|---|
| 2026.01.02 | ₩99,668 | ₩100,044 | ₩98,971 | ₩100,004 | +0.34% | 20.5만 |
|---|
| 2025.12.31 | ₩100,084 | ₩100,178 | ₩99,628 | ₩99,628 | -0.46% | 25.3만 |
|---|
| 2025.12.30 | ₩100,393 | ₩100,460 | ₩99,937 | ₩100,218 | -0.17% | 15.7만 |
|---|
| 2025.12.29 | ₩100,567 | ₩100,822 | ₩100,352 | ₩100,406 | -0.16% | 9.2만 |
|---|
| 2025.12.26 | ₩100,473 | ₩100,688 | ₩100,232 | ₩100,661 | +0.19% | 12만 |
|---|
| 2025.12.24 | ₩100,138 | ₩100,647 | ₩100,138 | ₩100,594 | +0.46% | 5만 |
|---|
| 2025.12.23 | ₩99,963 | ₩100,460 | ₩99,963 | ₩100,111 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩99,548 | ₩100,393 | ₩99,454 | ₩100,366 | +0.82% | 12.1만 |
|---|
| 2025.12.19 | ₩98,716 | ₩100,017 | ₩98,716 | ₩99,548 | +0.84% | 12.3만 |
|---|
| 2025.12.18 | ₩99,132 | ₩99,789 | ₩99,011 | ₩99,092 | -0.04% | 10만 |
|---|
| 2025.12.17 | ₩99,413 | ₩99,762 | ₩99,038 | ₩99,105 | -0.31% | 13.1만 |
|---|
| 2025.12.16 | ₩100,580 | ₩100,580 | ₩98,770 | ₩99,373 | -1.20% | 12.8만 |
|---|
| 2025.12.15 | ₩99,762 | ₩100,661 | ₩99,735 | ₩100,567 | +0.81% | 9.9만 |
|---|
| 2025.12.12 | ₩99,440 | ₩99,735 | ₩99,065 | ₩99,454 | +0.01% | 7.6만 |
|---|
| 2025.12.11 | ₩98,716 | ₩99,574 | ₩98,475 | ₩99,226 | +0.52% | 8.9만 |
|---|
| 2025.12.10 | ₩97,321 | ₩98,434 | ₩97,093 | ₩98,367 | +1.07% | 13.8만 |
|---|
| 2025.12.09 | ₩98,408 | ₩98,796 | ₩97,053 | ₩97,133 | -1.29% | 24.5만 |
|---|
| 2025.12.08 | ₩99,413 | ₩99,413 | ₩98,005 | ₩98,153 | -1.27% | 16.6만 |
|---|
| 2025.12.05 | ₩99,937 | ₩99,990 | ₩99,078 | ₩99,266 | -0.67% | 14.5만 |
|---|
| 2025.12.04 | ₩100,165 | ₩100,165 | ₩99,333 | ₩99,628 | -0.54% | 9.6만 |
|---|
| 2025.12.03 | ₩99,789 | ₩100,433 | ₩99,789 | ₩100,218 | +0.43% | 14.3만 |
|---|
| 2025.12.02 | ₩100,312 | ₩100,419 | ₩99,548 | ₩99,641 | -0.67% | 16.9만 |
|---|
| 2025.12.01 | ₩101,318 | ₩101,761 | ₩100,218 | ₩100,258 | -1.05% | 20.4만 |
|---|
| 2025.11.28 | ₩102,176 | ₩102,176 | ₩101,506 | ₩101,734 | -0.43% | 9.2만 |
|---|
| 2025.11.26 | ₩102,136 | ₩102,445 | ₩102,069 | ₩102,203 | +0.07% | 31.4만 |
|---|
| 2025.11.25 | ₩100,486 | ₩102,364 | ₩100,486 | ₩102,324 | +1.83% | 12.7만 |
|---|
| 2025.11.24 | ₩99,923 | ₩100,594 | ₩99,601 | ₩100,178 | +0.26% | 9.7만 |
|---|
| 2025.11.21 | ₩97,603 | ₩100,111 | ₩97,536 | ₩99,413 | +1.86% | 11.1만 |
|---|
| 2025.11.20 | ₩98,300 | ₩98,783 | ₩97,308 | ₩97,361 | -0.96% | 8만 |
|---|
| 2025.11.19 | ₩98,045 | ₩98,327 | ₩97,495 | ₩97,965 | -0.08% | 12.5만 |
|---|
| 2025.11.18 | ₩97,482 | ₩98,408 | ₩97,281 | ₩98,112 | +0.65% | 23.8만 |
|---|
| 2025.11.17 | ₩97,348 | ₩98,582 | ₩97,133 | ₩97,576 | +0.23% | 14.7만 |
|---|
| 2025.11.14 | ₩97,764 | ₩98,273 | ₩97,133 | ₩97,603 | -0.16% | 14.6만 |
|---|
| 2025.11.13 | ₩97,965 | ₩99,212 | ₩97,911 | ₩98,019 | +0.05% | 13.9만 |
|---|
| 2025.11.12 | ₩97,294 | ₩98,555 | ₩97,294 | ₩98,273 | +1.01% | 14.3만 |
|---|
| 2025.11.11 | ₩95,108 | ₩97,187 | ₩95,108 | ₩97,133 | +2.13% | 18.3만 |
|---|
| 2025.11.10 | ₩94,196 | ₩95,068 | ₩94,196 | ₩94,987 | +0.84% | 9.6만 |
|---|
| 2025.11.07 | ₩93,914 | ₩94,250 | ₩93,284 | ₩94,250 | +0.36% | 14.7만 |
|---|
| 2025.11.06 | ₩93,834 | ₩94,209 | ₩93,512 | ₩94,075 | +0.26% | 15만 |
|---|
| 2025.11.05 | ₩93,378 | ₩94,370 | ₩93,378 | ₩93,995 | +0.66% | 103.9만 |
|---|
| 2025.11.04 | ₩92,814 | ₩93,981 | ₩92,814 | ₩93,633 | +0.88% | 10만 |
|---|
| 2025.11.03 | ₩93,217 | ₩93,431 | ₩92,265 | ₩93,378 | +0.17% | 12만 |
|---|
| 2025.10.31 | ₩92,627 | ₩93,525 | ₩92,466 | ₩93,391 | +0.83% | 9.4만 |
|---|
| 2025.10.30 | ₩93,043 | ₩94,022 | ₩92,962 | ₩93,311 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩93,794 | ₩94,048 | ₩92,814 | ₩93,043 | -0.80% | 13.4만 |
|---|
| 2025.10.28 | ₩94,692 | ₩94,692 | ₩93,888 | ₩93,901 | -0.84% | 9.1만 |
|---|
| 2025.10.27 | ₩94,303 | ₩94,612 | ₩93,901 | ₩94,558 | +0.27% | 9.1만 |
|---|
| 2025.10.24 | ₩94,370 | ₩94,652 | ₩94,142 | ₩94,223 | -0.16% | 9.1만 |
|---|
| 2025.10.23 | ₩93,820 | ₩94,330 | ₩93,673 | ₩94,089 | +0.29% | 13만 |
|---|
| 2025.10.22 | ₩94,183 | ₩94,437 | ₩93,847 | ₩93,968 | -0.23% | 18.9만 |
|---|
| 2025.10.21 | ₩93,673 | ₩93,995 | ₩93,217 | ₩93,592 | -0.09% | 15.2만 |
|---|
| 2025.10.20 | ₩92,774 | ₩93,673 | ₩92,774 | ₩93,499 | +0.78% | 23.8만 |
|---|
| 2025.10.17 | ₩91,473 | ₩92,533 | ₩91,473 | ₩92,412 | +1.03% | 12.9만 |
|---|
| 2025.10.16 | ₩92,265 | ₩92,841 | ₩91,768 | ₩91,996 | -0.29% | 11.3만 |
|---|
| 2025.10.15 | ₩91,527 | ₩92,439 | ₩91,285 | ₩92,050 | +0.57% | 10.9만 |
|---|
| 2025.10.14 | ₩91,084 | ₩92,077 | ₩90,897 | ₩91,728 | +0.71% | 12.3만 |
|---|
| 2025.10.13 | ₩91,473 | ₩92,023 | ₩91,353 | ₩91,460 | -0.01% | 10.3만 |
|---|
| 2025.10.10 | ₩93,230 | ₩93,230 | ₩91,353 | ₩91,500 | -1.86% | 35.4만 |
|---|