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 | ₩108,275 | ₩110,388 | ₩108,208 | ₩110,241 | +1.82% | 16만 |
| 2026.10.08 | ₩108,690 | ₩108,690 | ₩106,577 | ₩108,489 | -0.18% | 34만 |
| 2026.10.07 | ₩108,369 | ₩109,973 | ₩108,369 | ₩108,890 | +0.48% | 23.2만 |
| 2026.10.06 | ₩108,877 | ₩109,559 | ₩107,419 | ₩108,088 | -0.72% | 28.2만 |
| 2026.10.05 | ₩107,687 | ₩108,904 | ₩107,526 | ₩108,690 | +0.93% | 20만 |
| 2026.10.02 | ₩108,048 | ₩108,048 | ₩107,272 | ₩107,767 | -0.26% | 21.1만 |
| 2026.10.01 | ₩109,144 | ₩109,318 | ₩107,647 | ₩107,740 | -1.29% | 30.9만 |
| 2026.09.30 | ₩110,307 | ₩110,561 | ₩109,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,238 |
| -0.97% |
| 126.6만 |
| 2026.09.29 | ₩110,521 | ₩111,056 | ₩109,345 | ₩110,481 | -0.04% | 16만 |
|---|
| 2026.09.28 | ₩110,000 | ₩111,177 | ₩109,866 | ₩110,869 | +0.79% | 31.6만 |
|---|
| 2026.09.25 | ₩109,987 | ₩110,588 | ₩109,265 | ₩110,508 | +0.47% | 19.7만 |
|---|
| 2026.09.24 | ₩109,251 | ₩110,856 | ₩109,251 | ₩109,973 | +0.66% | 14.6만 |
|---|
| 2026.09.23 | ₩110,361 | ₩110,682 | ₩108,890 | ₩109,305 | -0.96% | 17.6만 |
|---|
| 2026.09.22 | ₩109,585 | ₩110,682 | ₩108,997 | ₩110,307 | +0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩108,917 | ₩109,826 | ₩108,275 | ₩109,572 | +0.60% | 26.3만 |
|---|
| 2026.09.18 | ₩109,051 | ₩109,305 | ₩108,502 | ₩108,863 | -0.17% | 24.1만 |
|---|
| 2026.09.17 | ₩109,505 | ₩109,746 | ₩108,984 | ₩109,572 | +0.06% | 17.4만 |
|---|
| 2026.09.16 | ₩108,810 | ₩109,438 | ₩108,462 | ₩108,703 | -0.10% | 23.9만 |
|---|
| 2026.09.15 | ₩108,863 | ₩108,890 | ₩107,887 | ₩108,703 | -0.15% | 28.3만 |
|---|
| 2026.09.14 | ₩108,690 | ₩109,158 | ₩108,342 | ₩108,890 | +0.18% | 16.3만 |
|---|
| 2026.09.11 | ₩108,342 | ₩108,556 | ₩107,246 | ₩107,366 | -0.90% | 27.9만 |
|---|
| 2026.09.10 | ₩108,168 | ₩108,462 | ₩107,513 | ₩107,580 | -0.54% | 173.3만 |
|---|
| 2026.09.09 | ₩108,837 | ₩108,837 | ₩108,182 | ₩108,262 | -0.53% | 14.8만 |
|---|
| 2026.09.08 | ₩109,572 | ₩109,719 | ₩108,636 | ₩108,716 | -0.78% | 20.5만 |
|---|
| 2026.09.04 | ₩111,177 | ₩111,658 | ₩111,043 | ₩111,163 | -0.01% | 30.3만 |
|---|
| 2026.09.03 | ₩112,687 | ₩112,687 | ₩111,043 | ₩112,313 | -0.33% | 15.3만 |
|---|
| 2026.09.02 | ₩111,538 | ₩112,955 | ₩111,538 | ₩112,166 | +0.56% | 15.7만 |
|---|
| 2026.09.01 | ₩111,658 | ₩112,246 | ₩110,802 | ₩111,123 | -0.48% | 17.7만 |
|---|
| 2026.08.31 | ₩110,441 | ₩110,829 | ₩109,652 | ₩110,615 | +0.16% | 30.5만 |
|---|
| 2026.08.28 | ₩111,484 | ₩111,484 | ₩110,682 | ₩110,976 | -0.46% | 23.1만 |
|---|
| 2026.08.27 | ₩111,925 | ₩112,473 | ₩111,538 | ₩111,618 | -0.27% | 22.7만 |
|---|
| 2026.08.26 | ₩113,276 | ₩113,383 | ₩112,621 | ₩112,741 | -0.47% | 12.6만 |
|---|
| 2026.08.25 | ₩113,142 | ₩113,984 | ₩113,035 | ₩113,663 | +0.46% | 22.1만 |
|---|
| 2026.08.24 | ₩113,209 | ₩113,289 | ₩112,353 | ₩113,129 | -0.07% | 16.8만 |
|---|
| 2026.08.21 | ₩111,805 | ₩113,757 | ₩111,511 | ₩113,196 | +1.24% | 16.9만 |
|---|
| 2026.08.20 | ₩112,982 | ₩113,476 | ₩111,778 | ₩111,832 | -1.02% | 23.9만 |
|---|
| 2026.08.19 | ₩111,858 | ₩114,265 | ₩111,858 | ₩113,904 | +1.83% | 34.5만 |
|---|
| 2026.08.18 | ₩109,492 | ₩110,535 | ₩109,345 | ₩110,134 | +0.59% | 15.9만 |
|---|
| 2026.08.17 | ₩108,168 | ₩109,064 | ₩107,821 | ₩108,690 | +0.48% | 13.5만 |
|---|
| 2026.08.14 | ₩108,823 | ₩108,957 | ₩108,088 | ₩108,756 | -0.06% | 14.6만 |
|---|
| 2026.08.13 | ₩110,134 | ₩110,174 | ₩109,024 | ₩109,278 | -0.78% | 15.6만 |
|---|
| 2026.08.12 | ₩108,422 | ₩109,692 | ₩107,780 | ₩109,492 | +0.99% | 13.7만 |
|---|
| 2026.08.11 | ₩109,412 | ₩110,120 | ₩108,970 | ₩109,117 | -0.27% | 15.7만 |
|---|
| 2026.08.10 | ₩107,767 | ₩109,505 | ₩107,767 | ₩109,505 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩106,885 | ₩107,887 | ₩106,163 | ₩107,861 | +0.91% | 9.3만 |
|---|
| 2026.08.06 | ₩107,807 | ₩108,315 | ₩105,975 | ₩106,751 | -0.98% | 19.5만 |
|---|
| 2026.08.05 | ₩106,216 | ₩107,246 | ₩105,708 | ₩106,590 | +0.35% | 20만 |
|---|
| 2026.08.04 | ₩105,267 | ₩105,561 | ₩104,612 | ₩105,441 | +0.17% | 20.8만 |
|---|
| 2026.08.03 | ₩106,082 | ₩106,590 | ₩104,745 | ₩105,253 | -0.78% | 19.3만 |
|---|
| 2026.07.31 | ₩105,561 | ₩105,748 | ₩104,251 | ₩105,293 | -0.25% | 24.9만 |
|---|
| 2026.07.30 | ₩106,042 | ₩106,296 | ₩105,146 | ₩106,216 | +0.16% | 21만 |
|---|
| 2026.07.29 | ₩108,248 | ₩108,649 | ₩107,366 | ₩107,633 | -0.57% | 17.7만 |
|---|
| 2026.07.28 | ₩107,192 | ₩108,783 | ₩107,192 | ₩108,302 | +1.04% | 18.2만 |
|---|
| 2026.07.27 | ₩105,855 | ₩106,724 | ₩105,748 | ₩105,975 | +0.11% | 15.4만 |
|---|
| 2026.07.24 | ₩105,374 | ₩105,895 | ₩104,999 | ₩105,414 | +0.04% | 13.4만 |
|---|
| 2026.07.23 | ₩103,742 | ₩104,959 | ₩103,622 | ₩104,826 | +1.04% | 10만 |
|---|
| 2026.07.22 | ₩104,612 | ₩104,612 | ₩103,408 | ₩103,622 | -0.95% | 13.9만 |
|---|
| 2026.07.21 | ₩102,833 | ₩104,344 | ₩102,379 | ₩104,331 | +1.46% | 15.1만 |
|---|
| 2026.07.20 | ₩104,719 | ₩104,999 | ₩103,462 | ₩103,529 | -1.14% | 16.1만 |
|---|
| 2026.07.17 | ₩104,932 | ₩106,323 | ₩104,652 | ₩104,812 | -0.11% | 24.9만 |
|---|
| 2026.07.16 | ₩104,264 | ₩105,681 | ₩104,224 | ₩105,106 | +0.81% | 17.3만 |
|---|
| 2026.07.15 | ₩102,686 | ₩103,756 | ₩102,686 | ₩103,248 | +0.55% | 9.3만 |
|---|
| 2026.07.14 | ₩104,251 | ₩104,251 | ₩102,793 | ₩103,168 | -1.04% | 66.4만 |
|---|
| 2026.07.13 | ₩104,812 | ₩105,454 | ₩104,358 | ₩104,892 | +0.08% | 42.1만 |
|---|
| 2026.07.10 | ₩106,015 | ₩106,015 | ₩104,424 | ₩104,839 | -1.11% | 20만 |
|---|
| 2026.07.09 | ₩105,695 | ₩106,738 | ₩105,454 | ₩105,909 | +0.20% | 21.2만 |
|---|
| 2026.07.08 | ₩106,697 | ₩106,697 | ₩105,761 | ₩105,868 | -0.78% | 30.7만 |
|---|
| 2026.07.07 | ₩107,099 | ₩107,673 | ₩106,885 | ₩107,165 | +0.06% | 38.2만 |
|---|
| 2026.07.06 | ₩106,376 | ₩106,376 | ₩104,558 | ₩105,668 | -0.67% | 22.8만 |
|---|
| 2026.07.02 | ₩104,291 | ₩106,617 | ₩104,291 | ₩106,524 | +2.14% | 37.7만 |
|---|
| 2026.07.01 | ₩103,836 | ₩104,090 | ₩103,328 | ₩103,890 | +0.05% | 18.6만 |
|---|
| 2026.06.30 | ₩104,638 | ₩104,638 | ₩102,887 | ₩103,288 | -1.29% | 39.4만 |
|---|
| 2026.06.29 | ₩104,291 | ₩104,558 | ₩103,903 | ₩104,451 | +0.15% | 18.2만 |
|---|
| 2026.06.26 | ₩101,429 | ₩104,251 | ₩101,429 | ₩104,117 | +2.65% | 51.5만 |
|---|
| 2026.06.25 | ₩100,025 | ₩102,285 | ₩100,025 | ₩101,202 | +1.18% | 23.9만 |
|---|
| 2026.06.24 | ₩99,143 | ₩100,413 | ₩99,143 | ₩99,718 | +0.58% | 28.8만 |
|---|
| 2026.06.23 | ₩98,020 | ₩98,835 | ₩98,020 | ₩98,742 | +0.74% | 12만 |
|---|
| 2026.06.22 | ₩96,857 | ₩97,752 | ₩96,616 | ₩97,432 | +0.59% | 17만 |
|---|
| 2026.06.18 | ₩97,525 | ₩97,632 | ₩96,068 | ₩96,562 | -0.99% | 12.6만 |
|---|
| 2026.06.17 | ₩98,341 | ₩98,702 | ₩97,017 | ₩97,432 | -0.92% | 17.5만 |
|---|
| 2026.06.16 | ₩99,090 | ₩99,090 | ₩97,966 | ₩98,635 | -0.46% | 11.3만 |
|---|
| 2026.06.15 | ₩99,183 | ₩99,277 | ₩97,873 | ₩98,702 | -0.49% | 20.7만 |
|---|
| 2026.06.12 | ₩99,651 | ₩99,651 | ₩98,755 | ₩99,023 | -0.63% | 9.3만 |
|---|
| 2026.06.11 | ₩98,501 | ₩99,745 | ₩98,247 | ₩99,156 | +0.67% | 15.6만 |
|---|
| 2026.06.10 | ₩99,477 | ₩99,611 | ₩98,194 | ₩98,234 | -1.25% | 24.5만 |
|---|
| 2026.06.09 | ₩98,515 | ₩99,557 | ₩98,515 | ₩99,384 | +0.88% | 15.7만 |
|---|
| 2026.06.08 | ₩98,341 | ₩98,969 | ₩97,806 | ₩97,966 | -0.38% | 19만 |
|---|
| 2026.06.05 | ₩98,461 | ₩99,303 | ₩98,180 | ₩98,194 | -0.27% | 62.6만 |
|---|
| 2026.06.04 | ₩96,603 | ₩98,381 | ₩96,603 | ₩97,953 | +1.40% | 18.3만 |
|---|
| 2026.06.03 | ₩94,169 | ₩95,426 | ₩94,169 | ₩95,132 | +1.02% | 15.2만 |
|---|
| 2026.06.02 | ₩94,891 | ₩95,011 | ₩93,835 | ₩94,356 | -0.56% | 17.5만 |
|---|
| 2026.06.01 | ₩95,854 | ₩95,894 | ₩95,159 | ₩95,546 | -0.32% | 16.6만 |
|---|
| 2026.05.29 | ₩97,338 | ₩97,432 | ₩96,442 | ₩96,603 | -0.76% | 12.4만 |
|---|
| 2026.05.28 | ₩96,268 | ₩97,579 | ₩96,268 | ₩97,365 | +1.14% | 17.2만 |
|---|
| 2026.05.27 | ₩95,800 | ₩96,870 | ₩95,800 | ₩96,068 | +0.28% | 23.8만 |
|---|
| 2026.05.26 | ₩96,496 | ₩96,603 | ₩95,787 | ₩95,840 | -0.68% | 16.9만 |
|---|
| 2026.05.22 | ₩96,148 | ₩96,950 | ₩96,148 | ₩96,496 | +0.36% | 10.2만 |
|---|
| 2026.05.21 | ₩94,771 | ₩95,680 | ₩94,062 | ₩95,560 | +0.83% | 14.3만 |
|---|
| 2026.05.20 | ₩94,851 | ₩95,319 | ₩94,383 | ₩94,945 | +0.10% | 24.7만 |
|---|
| 2026.05.19 | ₩93,821 | ₩95,132 | ₩93,233 | ₩94,704 | +0.94% | 10.2만 |
|---|
| 2026.05.18 | ₩93,340 | ₩94,035 | ₩93,073 | ₩93,821 | +0.52% | 12.6만 |
|---|
| 2026.05.15 | ₩94,691 | ₩94,931 | ₩93,460 | ₩93,541 | -1.21% | 11.1만 |
|---|
| 2026.05.14 | ₩94,931 | ₩95,252 | ₩94,330 | ₩94,771 | -0.17% | 13만 |
|---|
| 2026.05.13 | ₩93,942 | ₩94,971 | ₩93,848 | ₩94,851 | +0.97% | 16.5만 |
|---|
| 2026.05.12 | ₩92,845 | ₩94,664 | ₩92,632 | ₩94,289 | +1.56% | 15.1만 |
|---|
| 2026.05.11 | ₩93,019 | ₩93,875 | ₩92,391 | ₩92,591 | -0.46% | 30.6만 |
|---|
| 2026.05.08 | ₩93,634 | ₩93,688 | ₩92,738 | ₩92,899 | -0.79% | 17.7만 |
|---|
| 2026.05.07 | ₩94,209 | ₩94,383 | ₩93,300 | ₩93,621 | -0.62% | 16.9만 |
|---|
| 2026.05.06 | ₩94,035 | ₩94,677 | ₩93,942 | ₩94,356 | +0.34% | 42.2만 |
|---|
| 2026.05.05 | ₩94,049 | ₩94,209 | ₩93,567 | ₩94,035 | -0.01% | 13.2만 |
|---|
| 2026.05.04 | ₩93,380 | ₩93,915 | ₩93,380 | ₩93,728 | +0.37% | 11.9만 |
|---|
| 2026.05.01 | ₩94,396 | ₩94,570 | ₩93,741 | ₩93,741 | -0.69% | 12.7만 |
|---|
| 2026.04.30 | ₩92,698 | ₩94,223 | ₩92,698 | ₩94,129 | +1.54% | 17.3만 |
|---|
| 2026.04.29 | ₩92,070 | ₩92,377 | ₩91,696 | ₩92,177 | +0.12% | 16.7만 |
|---|
| 2026.04.28 | ₩93,327 | ₩93,594 | ₩92,605 | ₩92,845 | -0.52% | 11.6만 |
|---|
| 2026.04.27 | ₩92,926 | ₩93,888 | ₩92,805 | ₩92,845 | -0.09% | 17.3만 |
|---|
| 2026.04.24 | ₩93,795 | ₩93,902 | ₩92,819 | ₩93,233 | -0.60% | 14.4만 |
|---|
| 2026.04.23 | ₩94,517 | ₩94,731 | ₩93,581 | ₩94,343 | -0.18% | 79.7만 |
|---|
| 2026.04.22 | ₩94,717 | ₩95,399 | ₩94,423 | ₩94,677 | -0.04% | 17.1만 |
|---|
| 2026.04.21 | ₩95,894 | ₩95,894 | ₩94,370 | ₩94,410 | -1.55% | 17.2만 |
|---|
| 2026.04.20 | ₩95,961 | ₩96,095 | ₩95,252 | ₩95,413 | -0.57% | 11.9만 |
|---|
| 2026.04.17 | ₩95,239 | ₩96,375 | ₩95,239 | ₩96,188 | +1.00% | 17.1만 |
|---|
| 2026.04.16 | ₩95,159 | ₩95,533 | ₩94,517 | ₩94,677 | -0.51% | 13.9만 |
|---|
| 2026.04.15 | ₩96,121 | ₩96,282 | ₩94,918 | ₩95,479 | -0.67% | 37.4만 |
|---|
| 2026.04.14 | ₩95,105 | ₩96,456 | ₩94,971 | ₩96,001 | +0.94% | 14.3만 |
|---|
| 2026.04.13 | ₩94,383 | ₩95,279 | ₩94,116 | ₩95,225 | +0.89% | 10.9만 |
|---|
| 2026.04.10 | ₩96,188 | ₩96,188 | ₩94,423 | ₩94,530 | -1.72% | 10.4만 |
|---|
| 2026.04.09 | ₩95,586 | ₩96,375 | ₩95,239 | ₩95,867 | +0.29% | 23.3만 |
|---|
| 2026.04.08 | ₩95,573 | ₩96,108 | ₩95,038 | ₩96,068 | +0.52% | 14.9만 |
|---|
| 2026.04.07 | ₩94,316 | ₩94,370 | ₩93,153 | ₩94,209 | -0.11% | 29.6만 |
|---|
| 2026.04.06 | ₩94,102 | ₩94,517 | ₩93,728 | ₩94,022 | -0.09% | 10.7만 |
|---|
| 2026.04.02 | ₩94,169 | ₩95,266 | ₩93,915 | ₩94,316 | +0.16% | 11.2만 |
|---|
| 2026.04.01 | ₩94,490 | ₩95,413 | ₩94,356 | ₩94,811 | +0.34% | 16.6만 |
|---|
| 2026.03.31 | ₩92,645 | ₩94,183 | ₩92,645 | ₩94,076 | +1.54% | 20.1만 |
|---|
| 2026.03.30 | ₩92,257 | ₩92,511 | ₩91,749 | ₩91,976 | -0.30% | 22.9만 |
|---|
| 2026.03.27 | ₩93,340 | ₩93,340 | ₩91,535 | ₩91,629 | -1.83% | 23.5만 |
|---|
| 2026.03.26 | ₩93,394 | ₩94,156 | ₩93,340 | ₩93,447 | +0.06% | 22.9만 |
|---|
| 2026.03.25 | ₩93,434 | ₩93,955 | ₩93,180 | ₩93,781 | +0.37% | 11.6만 |
|---|
| 2026.03.24 | ₩92,150 | ₩92,966 | ₩91,829 | ₩92,712 | +0.61% | 19.1만 |
|---|
| 2026.03.23 | ₩93,728 | ₩93,848 | ₩92,685 | ₩92,792 | -1.00% | 15.4만 |
|---|
| 2026.03.20 | ₩93,340 | ₩93,728 | ₩92,190 | ₩92,591 | -0.80% | 23.7만 |
|---|
| 2026.03.19 | ₩93,902 | ₩94,503 | ₩93,581 | ₩93,821 | -0.09% | 15.7만 |
|---|
| 2026.03.18 | ₩95,332 | ₩95,332 | ₩94,049 | ₩94,076 | -1.32% | 17.1만 |
|---|
| 2026.03.17 | ₩96,522 | ₩96,937 | ₩95,627 | ₩95,680 | -0.87% | 22만 |
|---|
| 2026.03.16 | ₩96,014 | ₩96,763 | ₩95,867 | ₩96,322 | +0.32% | 9.6만 |
|---|
| 2026.03.13 | ₩96,095 | ₩96,937 | ₩95,399 | ₩95,466 | -0.65% | 9.5만 |
|---|
| 2026.03.12 | ₩96,950 | ₩97,204 | ₩95,720 | ₩95,720 | -1.27% | 18.3만 |
|---|
| 2026.03.11 | ₩97,739 | ₩97,846 | ₩97,124 | ₩97,619 | -0.12% | 7.4만 |
|---|
| 2026.03.10 | ₩98,622 | ₩98,742 | ₩97,712 | ₩97,833 | -0.80% | 16.2만 |
|---|
| 2026.03.09 | ₩96,763 | ₩98,675 | ₩96,482 | ₩98,555 | +1.85% | 11.6만 |
|---|
| 2026.03.06 | ₩97,445 | ₩97,552 | ₩96,415 | ₩97,458 | +0.01% | 19.1만 |
|---|
| 2026.03.05 | ₩99,317 | ₩99,317 | ₩97,472 | ₩98,180 | -1.14% | 20.3만 |
|---|
| 2026.03.04 | ₩99,959 | ₩100,507 | ₩99,317 | ₩100,173 | +0.21% | 11.5만 |
|---|
| 2026.03.03 | ₩99,812 | ₩100,333 | ₩98,675 | ₩99,932 | +0.12% | 29.9만 |
|---|
| 2026.03.02 | ₩101,296 | ₩101,657 | ₩100,667 | ₩101,028 | -0.26% | 17.6만 |
|---|
| 2026.02.27 | ₩100,039 | ₩101,991 | ₩100,039 | ₩101,991 | +1.95% | 11.4만 |
|---|
| 2026.02.26 | ₩100,801 | ₩100,801 | ₩99,571 | ₩100,534 | -0.27% | 12.4만 |
|---|
| 2026.02.25 | ₩100,881 | ₩101,617 | ₩100,600 | ₩100,734 | -0.15% | 10.1만 |
|---|
| 2026.02.24 | ₩100,721 | ₩101,055 | ₩100,386 | ₩100,761 | +0.04% | 14.3만 |
|---|
| 2026.02.23 | ₩100,413 | ₩101,175 | ₩100,360 | ₩101,015 | +0.60% | 15.1만 |
|---|
| 2026.02.20 | ₩100,146 | ₩100,293 | ₩99,477 | ₩100,039 | -0.11% | 14.7만 |
|---|
| 2026.02.19 | ₩100,226 | ₩100,480 | ₩99,705 | ₩100,360 | +0.13% | 21.5만 |
|---|
| 2026.02.18 | ₩100,266 | ₩100,654 | ₩99,865 | ₩100,547 | +0.28% | 14.8만 |
|---|
| 2026.02.17 | ₩100,306 | ₩101,082 | ₩100,119 | ₩100,293 | -0.01% | 16.1만 |
|---|
| 2026.02.13 | ₩99,718 | ₩101,082 | ₩99,718 | ₩100,226 | +0.51% | 12만 |
|---|
| 2026.02.12 | ₩99,678 | ₩100,213 | ₩99,130 | ₩99,277 | -0.40% | 16.6만 |
|---|
| 2026.02.11 | ₩99,156 | ₩99,758 | ₩98,555 | ₩99,718 | +0.57% | 21만 |
|---|
| 2026.02.10 | ₩99,905 | ₩100,132 | ₩99,170 | ₩99,250 | -0.66% | 10.3만 |
|---|
| 2026.02.09 | ₩100,453 | ₩100,747 | ₩99,531 | ₩99,758 | -0.69% | 16.4만 |
|---|
| 2026.02.06 | ₩99,544 | ₩100,560 | ₩99,544 | ₩100,534 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩99,357 | ₩100,159 | ₩98,608 | ₩98,688 | -0.67% | 12.3만 |
|---|
| 2026.02.04 | ₩99,370 | ₩100,066 | ₩98,889 | ₩99,624 | +0.26% | 9.4만 |
|---|
| 2026.02.03 | ₩99,330 | ₩100,600 | ₩98,555 | ₩98,795 | -0.54% | 141만 |
|---|
| 2026.02.02 | ₩98,675 | ₩99,878 | ₩98,675 | ₩99,718 | +1.06% | 27.9만 |
|---|
| 2026.01.30 | ₩98,648 | ₩99,223 | ₩98,247 | ₩99,116 | +0.47% | 19.3만 |
|---|
| 2026.01.29 | ₩98,916 | ₩99,116 | ₩98,474 | ₩98,729 | -0.19% | 14.6만 |
|---|
| 2026.01.28 | ₩99,344 | ₩99,584 | ₩98,581 | ₩98,996 | -0.35% | 28.8만 |
|---|
| 2026.01.27 | ₩100,173 | ₩100,814 | ₩99,651 | ₩99,878 | -0.29% | 17.4만 |
|---|
| 2026.01.26 | ₩100,935 | ₩101,510 | ₩100,534 | ₩101,389 | +0.45% | 11.9만 |
|---|
| 2026.01.23 | ₩101,550 | ₩101,710 | ₩100,560 | ₩101,002 | -0.54% | 11.3만 |
|---|
| 2026.01.22 | ₩101,309 | ₩102,285 | ₩101,309 | ₩101,724 | +0.41% | 19.9만 |
|---|
| 2026.01.21 | ₩99,731 | ₩101,724 | ₩99,731 | ₩101,550 | +1.82% | 17.5만 |
|---|
| 2026.01.20 | ₩98,942 | ₩100,052 | ₩98,394 | ₩99,785 | +0.85% | 24.5만 |
|---|
| 2026.01.16 | ₩100,560 | ₩100,614 | ₩99,945 | ₩99,959 | -0.60% | 17.3만 |
|---|
| 2026.01.15 | ₩101,095 | ₩101,095 | ₩99,798 | ₩100,694 | -0.40% | 16만 |
|---|
| 2026.01.14 | ₩100,413 | ₩101,296 | ₩100,360 | ₩101,202 | +0.79% | 26.1만 |
|---|
| 2026.01.13 | ₩101,215 | ₩101,215 | ₩99,905 | ₩100,560 | -0.65% | 17.5만 |
|---|
| 2026.01.12 | ₩101,015 | ₩101,082 | ₩100,092 | ₩100,948 | -0.07% | 11.3만 |
|---|
| 2026.01.09 | ₩101,777 | ₩102,058 | ₩101,055 | ₩101,082 | -0.68% | 10.8만 |
|---|
| 2026.01.08 | ₩102,352 | ₩103,007 | ₩101,202 | ₩101,603 | -0.73% | 12.3만 |
|---|
| 2026.01.07 | ₩101,804 | ₩103,087 | ₩101,804 | ₩102,579 | +0.76% | 25.2만 |
|---|
| 2026.01.06 | ₩99,624 | ₩101,617 | ₩99,624 | ₩101,510 | +1.89% | 22.5만 |
|---|
| 2026.01.05 | ₩99,344 | ₩99,611 | ₩98,167 | ₩99,504 | +0.16% | 28.6만 |
|---|
| 2026.01.02 | ₩99,357 | ₩99,731 | ₩98,662 | ₩99,691 | +0.34% | 20.5만 |
|---|
| 2025.12.31 | ₩99,771 | ₩99,865 | ₩99,317 | ₩99,317 | -0.46% | 25.3만 |
|---|
| 2025.12.30 | ₩100,079 | ₩100,146 | ₩99,624 | ₩99,905 | -0.17% | 15.7만 |
|---|
| 2025.12.29 | ₩100,253 | ₩100,507 | ₩100,039 | ₩100,092 | -0.16% | 9.2만 |
|---|
| 2025.12.26 | ₩100,159 | ₩100,373 | ₩99,918 | ₩100,346 | +0.19% | 12만 |
|---|
| 2025.12.24 | ₩99,825 | ₩100,333 | ₩99,825 | ₩100,280 | +0.46% | 5만 |
|---|
| 2025.12.23 | ₩99,651 | ₩100,146 | ₩99,651 | ₩99,798 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩99,237 | ₩100,079 | ₩99,143 | ₩100,052 | +0.82% | 12.1만 |
|---|
| 2025.12.19 | ₩98,408 | ₩99,705 | ₩98,408 | ₩99,237 | +0.84% | 12.3만 |
|---|
| 2025.12.18 | ₩98,822 | ₩99,477 | ₩98,702 | ₩98,782 | -0.04% | 10만 |
|---|
| 2025.12.17 | ₩99,103 | ₩99,451 | ₩98,729 | ₩98,795 | -0.31% | 13.1만 |
|---|
| 2025.12.16 | ₩100,266 | ₩100,266 | ₩98,461 | ₩99,063 | -1.20% | 12.8만 |
|---|
| 2025.12.15 | ₩99,451 | ₩100,346 | ₩99,424 | ₩100,253 | +0.81% | 9.9만 |
|---|
| 2025.12.12 | ₩99,130 | ₩99,424 | ₩98,755 | ₩99,143 | +0.01% | 7.6만 |
|---|
| 2025.12.11 | ₩98,408 | ₩99,263 | ₩98,167 | ₩98,916 | +0.52% | 8.9만 |
|---|
| 2025.12.10 | ₩97,017 | ₩98,127 | ₩96,790 | ₩98,060 | +1.07% | 13.8만 |
|---|
| 2025.12.09 | ₩98,100 | ₩98,488 | ₩96,750 | ₩96,830 | -1.29% | 24.5만 |
|---|
| 2025.12.08 | ₩99,103 | ₩99,103 | ₩97,699 | ₩97,846 | -1.27% | 16.6만 |
|---|
| 2025.12.05 | ₩99,624 | ₩99,678 | ₩98,769 | ₩98,956 | -0.67% | 14.5만 |
|---|
| 2025.12.04 | ₩99,852 | ₩99,852 | ₩99,023 | ₩99,317 | -0.54% | 9.6만 |
|---|
| 2025.12.03 | ₩99,477 | ₩100,119 | ₩99,477 | ₩99,905 | +0.43% | 14.3만 |
|---|
| 2025.12.02 | ₩99,999 | ₩100,106 | ₩99,237 | ₩99,330 | -0.67% | 16.9만 |
|---|
| 2025.12.01 | ₩101,002 | ₩101,443 | ₩99,905 | ₩99,945 | -1.05% | 20.4만 |
|---|
| 2025.11.28 | ₩101,857 | ₩101,857 | ₩101,189 | ₩101,416 | -0.43% | 9.2만 |
|---|
| 2025.11.26 | ₩101,817 | ₩102,125 | ₩101,750 | ₩101,884 | +0.07% | 31.4만 |
|---|
| 2025.11.25 | ₩100,173 | ₩102,044 | ₩100,173 | ₩102,004 | +1.83% | 12.7만 |
|---|
| 2025.11.24 | ₩99,611 | ₩100,280 | ₩99,290 | ₩99,865 | +0.26% | 9.7만 |
|---|
| 2025.11.21 | ₩97,298 | ₩99,798 | ₩97,231 | ₩99,103 | +1.86% | 11.1만 |
|---|
| 2025.11.20 | ₩97,993 | ₩98,474 | ₩97,004 | ₩97,057 | -0.96% | 8만 |
|---|
| 2025.11.19 | ₩97,739 | ₩98,020 | ₩97,191 | ₩97,659 | -0.08% | 12.5만 |
|---|
| 2025.11.18 | ₩97,178 | ₩98,100 | ₩96,977 | ₩97,806 | +0.65% | 23.8만 |
|---|
| 2025.11.17 | ₩97,044 | ₩98,274 | ₩96,830 | ₩97,271 | +0.23% | 14.7만 |
|---|
| 2025.11.14 | ₩97,458 | ₩97,966 | ₩96,830 | ₩97,298 | -0.16% | 14.6만 |
|---|
| 2025.11.13 | ₩97,659 | ₩98,902 | ₩97,605 | ₩97,712 | +0.05% | 13.9만 |
|---|
| 2025.11.12 | ₩96,990 | ₩98,247 | ₩96,990 | ₩97,966 | +1.01% | 14.3만 |
|---|
| 2025.11.11 | ₩94,811 | ₩96,883 | ₩94,811 | ₩96,830 | +2.13% | 18.3만 |
|---|
| 2025.11.10 | ₩93,902 | ₩94,771 | ₩93,902 | ₩94,691 | +0.84% | 9.6만 |
|---|
| 2025.11.07 | ₩93,621 | ₩93,955 | ₩92,993 | ₩93,955 | +0.36% | 14.7만 |
|---|
| 2025.11.06 | ₩93,541 | ₩93,915 | ₩93,220 | ₩93,781 | +0.26% | 15만 |
|---|
| 2025.11.05 | ₩93,086 | ₩94,076 | ₩93,086 | ₩93,701 | +0.66% | 103.9만 |
|---|
| 2025.11.04 | ₩92,525 | ₩93,688 | ₩92,525 | ₩93,340 | +0.88% | 10만 |
|---|
| 2025.11.03 | ₩92,926 | ₩93,140 | ₩91,976 | ₩93,086 | +0.17% | 12만 |
|---|
| 2025.10.31 | ₩92,337 | ₩93,233 | ₩92,177 | ₩93,099 | +0.83% | 9.4만 |
|---|
| 2025.10.30 | ₩92,752 | ₩93,728 | ₩92,672 | ₩93,019 | +0.29% | 10.7만 |
|---|
| 2025.10.29 | ₩93,501 | ₩93,755 | ₩92,525 | ₩92,752 | -0.80% | 13.4만 |
|---|
| 2025.10.28 | ₩94,396 | ₩94,396 | ₩93,594 | ₩93,608 | -0.84% | 9.1만 |
|---|
| 2025.10.27 | ₩94,009 | ₩94,316 | ₩93,608 | ₩94,263 | +0.27% | 9.1만 |
|---|
| 2025.10.24 | ₩94,076 | ₩94,356 | ₩93,848 | ₩93,928 | -0.16% | 9.1만 |
|---|
| 2025.10.23 | ₩93,527 | ₩94,035 | ₩93,380 | ₩93,795 | +0.29% | 13만 |
|---|
| 2025.10.22 | ₩93,888 | ₩94,142 | ₩93,554 | ₩93,674 | -0.23% | 18.9만 |
|---|
| 2025.10.21 | ₩93,380 | ₩93,701 | ₩92,926 | ₩93,300 | -0.09% | 15.2만 |
|---|
| 2025.10.20 | ₩92,484 | ₩93,380 | ₩92,484 | ₩93,206 | +0.78% | 23.8만 |
|---|
| 2025.10.17 | ₩91,187 | ₩92,244 | ₩91,187 | ₩92,123 | +1.03% | 12.9만 |
|---|
| 2025.10.16 | ₩91,976 | ₩92,551 | ₩91,482 | ₩91,709 | -0.29% | 11.3만 |
|---|
| 2025.10.15 | ₩91,241 | ₩92,150 | ₩91,000 | ₩91,762 | +0.57% | 10.9만 |
|---|
| 2025.10.14 | ₩90,800 | ₩91,789 | ₩90,613 | ₩91,442 | +0.71% | 12.3만 |
|---|
| 2025.10.13 | ₩91,187 | ₩91,736 | ₩91,067 | ₩91,174 | -0.01% | 10.3만 |
|---|
| 2025.10.10 | ₩92,939 | ₩92,939 | ₩91,067 | ₩91,214 | -1.86% | 35.4만 |
|---|