시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Industrials Index ETF 과거 주가
Fidelity MSCI Industrials Index ETF · FIDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Industrials Index ETF · FIDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,373 | ₩119,881 | ₩118,786 | ₩119,654 | +0.23% | 7만 |
| 2026.10.08 | ₩118,171 | ₩119,240 | ₩118,011 | ₩119,106 | +0.79% | 9.9만 |
| 2026.10.07 | ₩120,535 | ₩120,548 | ₩118,372 | ₩118,892 | -1.36% | 9.5만 |
| 2026.10.06 | ₩121,082 | ₩122,244 | ₩120,842 | ₩121,697 | +0.51% | 7.5만 |
| 2026.10.05 | ₩120,361 | ₩121,256 | ₩119,333 | ₩120,668 | +0.26% | 9.6만 |
| 2026.10.02 | ₩120,588 | ₩121,136 | ₩119,840 | ₩120,548 | -0.03% | 11.3만 |
| 2026.10.01 | ₩118,278 | ₩119,760 | ₩117,744 | ₩119,493 | +1.03% | 14.8만 |
| 2026.09.30 | ₩119,867 | ₩119,867 | ₩118,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,278 |
| -1.33% |
| 61.9만 |
| 2026.09.29 | ₩119,680 | ₩120,562 | ₩119,146 | ₩119,573 | -0.09% | 16.3만 |
|---|
| 2026.09.28 | ₩119,907 | ₩120,361 | ₩118,892 | ₩119,507 | -0.33% | 22.9만 |
|---|
| 2026.09.25 | ₩120,308 | ₩121,162 | ₩120,014 | ₩120,708 | +0.33% | 20만 |
|---|
| 2026.09.24 | ₩119,961 | ₩120,508 | ₩119,293 | ₩119,680 | -0.23% | 15.2만 |
|---|
| 2026.09.23 | ₩120,361 | ₩121,309 | ₩120,254 | ₩120,682 | +0.27% | 9.2만 |
|---|
| 2026.09.22 | ₩120,922 | ₩120,989 | ₩120,081 | ₩120,829 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩120,789 | ₩120,975 | ₩119,533 | ₩120,521 | -0.22% | 7.7만 |
|---|
| 2026.09.18 | ₩119,587 | ₩120,041 | ₩119,106 | ₩120,041 | +0.38% | 9.1만 |
|---|
| 2026.09.17 | ₩121,523 | ₩121,523 | ₩119,774 | ₩120,001 | -1.25% | 5.9만 |
|---|
| 2026.09.16 | ₩120,268 | ₩120,989 | ₩118,692 | ₩119,587 | -0.57% | 15.5만 |
|---|
| 2026.09.15 | ₩120,642 | ₩120,642 | ₩119,373 | ₩119,613 | -0.85% | 234.1만 |
|---|
| 2026.09.14 | ₩120,121 | ₩120,602 | ₩119,507 | ₩120,481 | +0.30% | 10.3만 |
|---|
| 2026.09.11 | ₩122,337 | ₩122,604 | ₩121,990 | ₩122,284 | -0.04% | 9.1만 |
|---|
| 2026.09.10 | ₩121,243 | ₩121,843 | ₩120,495 | ₩120,895 | -0.29% | 7.8만 |
|---|
| 2026.09.09 | ₩123,419 | ₩123,579 | ₩121,964 | ₩122,137 | -1.04% | 5.9만 |
|---|
| 2026.09.08 | ₩124,314 | ₩124,728 | ₩123,873 | ₩123,953 | -0.29% | 5.9만 |
|---|
| 2026.09.04 | ₩123,499 | ₩124,380 | ₩123,499 | ₩124,367 | +0.70% | 7.9만 |
|---|
| 2026.09.03 | ₩123,192 | ₩123,686 | ₩121,803 | ₩123,686 | +0.40% | 16.6만 |
|---|
| 2026.09.02 | ₩122,591 | ₩122,591 | ₩121,376 | ₩122,257 | -0.27% | 17.6만 |
|---|
| 2026.09.01 | ₩123,219 | ₩123,806 | ₩121,870 | ₩122,177 | -0.85% | 13.5만 |
|---|
| 2026.08.31 | ₩124,674 | ₩124,674 | ₩123,739 | ₩123,940 | -0.59% | 11.9만 |
|---|
| 2026.08.28 | ₩126,998 | ₩126,998 | ₩124,995 | ₩125,222 | -1.40% | 8.4만 |
|---|
| 2026.08.27 | ₩127,919 | ₩127,919 | ₩126,183 | ₩126,730 | -0.93% | 8.3만 |
|---|
| 2026.08.26 | ₩126,303 | ₩128,026 | ₩126,303 | ₩127,545 | +0.98% | 13.8만 |
|---|
| 2026.08.25 | ₩127,839 | ₩127,839 | ₩126,116 | ₩126,196 | -1.28% | 21.6만 |
|---|
| 2026.08.24 | ₩127,492 | ₩127,492 | ₩126,250 | ₩126,637 | -0.67% | 15만 |
|---|
| 2026.08.21 | ₩128,199 | ₩128,346 | ₩127,318 | ₩127,692 | -0.40% | 7만 |
|---|
| 2026.08.20 | ₩128,226 | ₩128,880 | ₩127,198 | ₩127,358 | -0.68% | 10.1만 |
|---|
| 2026.08.19 | ₩130,736 | ₩130,736 | ₩128,934 | ₩129,027 | -1.31% | 6.2만 |
|---|
| 2026.08.18 | ₩131,551 | ₩131,564 | ₩130,149 | ₩130,149 | -1.07% | 5.3만 |
|---|
| 2026.08.17 | ₩132,526 | ₩133,166 | ₩132,285 | ₩132,445 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩132,165 | ₩132,779 | ₩131,965 | ₩132,592 | +0.32% | 4.9만 |
|---|
| 2026.08.13 | ₩132,459 | ₩132,646 | ₩131,377 | ₩131,965 | -0.37% | 9.6만 |
|---|
| 2026.08.12 | ₩132,886 | ₩132,886 | ₩131,618 | ₩132,031 | -0.64% | 6만 |
|---|
| 2026.08.11 | ₩131,257 | ₩132,859 | ₩131,257 | ₩131,751 | +0.38% | 8.3만 |
|---|
| 2026.08.10 | ₩131,831 | ₩131,831 | ₩130,856 | ₩130,923 | -0.69% | 5.7만 |
|---|
| 2026.08.07 | ₩132,045 | ₩132,045 | ₩130,870 | ₩131,671 | -0.28% | 5.7만 |
|---|
| 2026.08.06 | ₩132,112 | ₩133,073 | ₩130,910 | ₩131,083 | -0.78% | 6.1만 |
|---|
| 2026.08.05 | ₩132,445 | ₩133,447 | ₩132,005 | ₩132,045 | -0.30% | 6.9만 |
|---|
| 2026.08.04 | ₩131,177 | ₩132,512 | ₩129,989 | ₩132,165 | +0.75% | 8.4만 |
|---|
| 2026.08.03 | ₩127,679 | ₩129,775 | ₩127,532 | ₩129,708 | +1.59% | 13.6만 |
|---|
| 2026.07.31 | ₩127,558 | ₩127,665 | ₩126,009 | ₩127,144 | -0.32% | 4.6만 |
|---|
| 2026.07.30 | ₩125,943 | ₩126,276 | ₩124,447 | ₩126,103 | +0.13% | 9.6만 |
|---|
| 2026.07.29 | ₩128,106 | ₩128,106 | ₩124,394 | ₩124,607 | -2.73% | 11.3만 |
|---|
| 2026.07.28 | ₩129,214 | ₩129,214 | ₩128,119 | ₩128,974 | -0.19% | 17.7만 |
|---|
| 2026.07.27 | ₩130,309 | ₩130,683 | ₩128,026 | ₩129,628 | -0.52% | 9.9만 |
|---|
| 2026.07.24 | ₩129,214 | ₩130,376 | ₩128,987 | ₩129,308 | +0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩127,278 | ₩129,908 | ₩127,278 | ₩129,214 | +1.52% | 5.6만 |
|---|
| 2026.07.22 | ₩126,957 | ₩128,026 | ₩126,957 | ₩127,358 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩127,478 | ₩127,785 | ₩126,250 | ₩127,198 | -0.22% | 5.8만 |
|---|
| 2026.07.20 | ₩128,052 | ₩128,560 | ₩126,023 | ₩126,250 | -1.41% | 6.4만 |
|---|
| 2026.07.17 | ₩126,971 | ₩128,613 | ₩126,130 | ₩127,478 | +0.40% | 4.7만 |
|---|
| 2026.07.16 | ₩127,158 | ₩128,386 | ₩127,051 | ₩128,012 | +0.67% | 6.2만 |
|---|
| 2026.07.15 | ₩128,747 | ₩128,760 | ₩126,503 | ₩128,186 | -0.44% | 6만 |
|---|
| 2026.07.14 | ₩128,800 | ₩129,828 | ₩127,986 | ₩128,333 | -0.36% | 6.9만 |
|---|
| 2026.07.13 | ₩128,787 | ₩129,334 | ₩127,745 | ₩127,986 | -0.62% | 6.1만 |
|---|
| 2026.07.10 | ₩128,854 | ₩129,735 | ₩128,266 | ₩129,294 | +0.34% | 6.1만 |
|---|
| 2026.07.09 | ₩129,855 | ₩129,908 | ₩128,600 | ₩128,840 | -0.78% | 6.6만 |
|---|
| 2026.07.08 | ₩128,533 | ₩128,907 | ₩127,158 | ₩128,279 | -0.20% | 19.9만 |
|---|
| 2026.07.07 | ₩132,098 | ₩132,098 | ₩128,466 | ₩129,641 | -1.86% | 14.6만 |
|---|
| 2026.07.06 | ₩131,684 | ₩132,846 | ₩131,684 | ₩132,232 | +0.42% | 7.5만 |
|---|
| 2026.07.02 | ₩132,258 | ₩132,819 | ₩129,655 | ₩131,190 | -0.81% | 21.7만 |
|---|
| 2026.07.01 | ₩132,285 | ₩133,113 | ₩131,204 | ₩131,204 | -0.82% | 9.6만 |
|---|
| 2026.06.30 | ₩131,431 | ₩133,100 | ₩131,190 | ₩133,006 | +1.20% | 13.1만 |
|---|
| 2026.06.29 | ₩130,416 | ₩131,324 | ₩130,029 | ₩131,124 | +0.54% | 9.5만 |
|---|
| 2026.06.26 | ₩131,190 | ₩131,217 | ₩129,708 | ₩129,775 | -1.08% | 9.8만 |
|---|
| 2026.06.25 | ₩130,897 | ₩133,527 | ₩130,897 | ₩132,192 | +0.99% | 9.7만 |
|---|
| 2026.06.24 | ₩128,800 | ₩130,763 | ₩128,533 | ₩129,601 | +0.62% | 7.6만 |
|---|
| 2026.06.23 | ₩128,840 | ₩129,668 | ₩127,745 | ₩128,360 | -0.37% | 14.1만 |
|---|
| 2026.06.22 | ₩130,536 | ₩131,310 | ₩130,402 | ₩131,124 | +0.45% | 9.7만 |
|---|
| 2026.06.18 | ₩130,816 | ₩131,230 | ₩129,721 | ₩130,269 | -0.42% | 16.6만 |
|---|
| 2026.06.17 | ₩129,668 | ₩131,351 | ₩128,894 | ₩129,267 | -0.31% | 10.3만 |
|---|
| 2026.06.16 | ₩129,227 | ₩130,416 | ₩129,227 | ₩129,481 | +0.20% | 37만 |
|---|
| 2026.06.15 | ₩129,107 | ₩129,748 | ₩128,653 | ₩128,720 | -0.30% | 6.7만 |
|---|
| 2026.06.12 | ₩127,184 | ₩127,505 | ₩126,210 | ₩127,038 | -0.12% | 5.8만 |
|---|
| 2026.06.11 | ₩123,579 | ₩126,851 | ₩123,553 | ₩126,557 | +2.41% | 8만 |
|---|
| 2026.06.10 | ₩125,716 | ₩125,969 | ₩122,204 | ₩122,418 | -2.62% | 6.7만 |
|---|
| 2026.06.09 | ₩126,143 | ₩127,719 | ₩123,780 | ₩126,637 | +0.39% | 5.8만 |
|---|
| 2026.06.08 | ₩126,423 | ₩126,423 | ₩125,101 | ₩125,328 | -0.87% | 5만 |
|---|
| 2026.06.05 | ₩126,851 | ₩127,345 | ₩125,021 | ₩125,662 | -0.94% | 6.5만 |
|---|
| 2026.06.04 | ₩126,423 | ₩127,852 | ₩126,423 | ₩127,598 | +0.93% | 6.8만 |
|---|
| 2026.06.03 | ₩125,849 | ₩127,585 | ₩125,849 | ₩126,196 | +0.28% | 8.6만 |
|---|
| 2026.06.02 | ₩125,382 | ₩126,624 | ₩125,142 | ₩126,437 | +0.84% | 96.2만 |
|---|
| 2026.06.01 | ₩124,420 | ₩125,435 | ₩123,579 | ₩124,888 | +0.38% | 8.4만 |
|---|
| 2026.05.29 | ₩125,996 | ₩126,196 | ₩125,195 | ₩125,889 | -0.08% | 6.6만 |
|---|
| 2026.05.28 | ₩126,196 | ₩126,957 | ₩124,995 | ₩126,303 | +0.08% | 6.7만 |
|---|
| 2026.05.27 | ₩126,771 | ₩126,811 | ₩125,876 | ₩126,570 | -0.16% | 5.7만 |
|---|
| 2026.05.26 | ₩125,288 | ₩126,624 | ₩125,288 | ₩126,503 | +0.97% | 9.7만 |
|---|
| 2026.05.22 | ₩124,314 | ₩124,968 | ₩123,285 | ₩124,287 | -0.02% | 6.5만 |
|---|
| 2026.05.21 | ₩122,711 | ₩123,820 | ₩121,950 | ₩123,312 | +0.49% | 6.7만 |
|---|
| 2026.05.20 | ₩122,271 | ₩123,726 | ₩121,243 | ₩123,392 | +0.92% | 6.1만 |
|---|
| 2026.05.19 | ₩122,404 | ₩122,618 | ₩120,855 | ₩121,576 | -0.68% | 5.3만 |
|---|
| 2026.05.18 | ₩123,980 | ₩123,980 | ₩122,297 | ₩123,125 | -0.69% | 7만 |
|---|
| 2026.05.15 | ₩124,995 | ₩124,995 | ₩123,459 | ₩123,713 | -1.03% | 5.5만 |
|---|
| 2026.05.14 | ₩125,916 | ₩126,383 | ₩125,168 | ₩126,383 | +0.37% | 7.6만 |
|---|
| 2026.05.13 | ₩126,009 | ₩126,009 | ₩124,474 | ₩125,542 | -0.37% | 6.2만 |
|---|
| 2026.05.12 | ₩126,263 | ₩126,437 | ₩124,180 | ₩125,849 | -0.33% | 6.8만 |
|---|
| 2026.05.11 | ₩125,462 | ₩127,038 | ₩125,115 | ₩126,557 | +0.87% | 12만 |
|---|
| 2026.05.08 | ₩126,450 | ₩126,450 | ₩125,208 | ₩125,342 | -0.88% | 7.1만 |
|---|
| 2026.05.07 | ₩128,440 | ₩128,440 | ₩125,315 | ₩125,502 | -2.29% | 9.3만 |
|---|
| 2026.05.06 | ₩126,584 | ₩128,066 | ₩126,023 | ₩127,825 | +0.98% | 11.1만 |
|---|
| 2026.05.05 | ₩124,501 | ₩125,075 | ₩123,966 | ₩124,821 | +0.26% | 7.3만 |
|---|
| 2026.05.04 | ₩124,607 | ₩125,061 | ₩123,192 | ₩123,459 | -0.92% | 10.4만 |
|---|
| 2026.05.01 | ₩126,557 | ₩126,557 | ₩124,848 | ₩124,874 | -1.33% | 10만 |
|---|
| 2026.04.30 | ₩123,406 | ₩126,090 | ₩123,406 | ₩125,969 | +2.08% | 9만 |
|---|
| 2026.04.29 | ₩123,806 | ₩123,806 | ₩121,937 | ₩122,404 | -1.13% | 6만 |
|---|
| 2026.04.28 | ₩123,993 | ₩123,993 | ₩122,124 | ₩123,139 | -0.69% | 5.1만 |
|---|
| 2026.04.27 | ₩124,340 | ₩124,955 | ₩123,926 | ₩124,434 | +0.08% | 6.3만 |
|---|
| 2026.04.24 | ₩125,716 | ₩125,716 | ₩124,033 | ₩124,340 | -1.09% | 7.6만 |
|---|
| 2026.04.23 | ₩124,020 | ₩125,943 | ₩123,913 | ₩125,462 | +1.16% | 27만 |
|---|
| 2026.04.22 | ₩125,422 | ₩125,689 | ₩123,058 | ₩123,606 | -1.45% | 6.4만 |
|---|
| 2026.04.21 | ₩125,529 | ₩126,183 | ₩123,512 | ₩123,753 | -1.41% | 16.9만 |
|---|
| 2026.04.20 | ₩124,634 | ₩125,502 | ₩124,354 | ₩125,502 | +0.70% | 7만 |
|---|
| 2026.04.17 | ₩124,020 | ₩126,130 | ₩123,646 | ₩124,941 | +0.74% | 9.2만 |
|---|
| 2026.04.16 | ₩123,339 | ₩123,726 | ₩121,990 | ₩122,578 | -0.62% | 9만 |
|---|
| 2026.04.15 | ₩124,674 | ₩124,674 | ₩122,297 | ₩123,112 | -1.25% | 8.3만 |
|---|
| 2026.04.14 | ₩124,487 | ₩125,101 | ₩123,673 | ₩124,661 | +0.14% | 10.2만 |
|---|
| 2026.04.13 | ₩122,377 | ₩124,020 | ₩122,377 | ₩123,966 | +1.30% | 14.1만 |
|---|
| 2026.04.10 | ₩123,406 | ₩123,472 | ₩122,685 | ₩122,938 | -0.38% | 6.1만 |
|---|
| 2026.04.09 | ₩121,496 | ₩123,900 | ₩121,496 | ₩123,272 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩121,216 | ₩122,685 | ₩121,216 | ₩122,044 | +0.68% | 15.6만 |
|---|
| 2026.04.07 | ₩116,916 | ₩117,811 | ₩116,395 | ₩117,397 | +0.41% | 7.4만 |
|---|
| 2026.04.06 | ₩116,903 | ₩117,664 | ₩116,329 | ₩117,611 | +0.61% | 6.8만 |
|---|
| 2026.04.02 | ₩115,434 | ₩118,278 | ₩115,034 | ₩117,076 | +1.42% | 11.6만 |
|---|
| 2026.04.01 | ₩116,489 | ₩118,492 | ₩116,489 | ₩117,464 | +0.84% | 15.3만 |
|---|
| 2026.03.31 | ₩113,191 | ₩115,941 | ₩112,964 | ₩115,528 | +2.06% | 16.3만 |
|---|
| 2026.03.30 | ₩114,593 | ₩114,593 | ₩111,335 | ₩111,709 | -2.52% | 9.7만 |
|---|
| 2026.03.27 | ₩114,753 | ₩115,060 | ₩113,498 | ₩113,698 | -0.92% | 23.1만 |
|---|
| 2026.03.26 | ₩116,996 | ₩117,544 | ₩115,020 | ₩115,154 | -1.57% | 13.3만 |
|---|
| 2026.03.25 | ₩118,585 | ₩118,826 | ₩117,397 | ₩118,185 | -0.34% | 5.4만 |
|---|
| 2026.03.24 | ₩115,394 | ₩117,557 | ₩115,060 | ₩117,303 | +1.65% | 8.9만 |
|---|
| 2026.03.23 | ₩116,890 | ₩118,639 | ₩116,355 | ₩116,355 | -0.46% | 9.4만 |
|---|
| 2026.03.20 | ₩116,783 | ₩117,210 | ₩113,925 | ₩114,873 | -1.64% | 8.9만 |
|---|
| 2026.03.19 | ₩116,569 | ₩117,838 | ₩115,808 | ₩117,103 | +0.46% | 11.5만 |
|---|
| 2026.03.18 | ₩118,585 | ₩119,373 | ₩117,717 | ₩117,824 | -0.64% | 7.9만 |
|---|
| 2026.03.17 | ₩119,106 | ₩119,480 | ₩118,105 | ₩118,919 | -0.16% | 22.1만 |
|---|
| 2026.03.16 | ₩118,505 | ₩119,280 | ₩117,878 | ₩118,385 | -0.10% | 5.6만 |
|---|
| 2026.03.13 | ₩118,639 | ₩119,066 | ₩116,743 | ₩117,237 | -1.18% | 9.6만 |
|---|
| 2026.03.12 | ₩119,921 | ₩119,921 | ₩117,824 | ₩117,891 | -1.69% | 13.6만 |
|---|
| 2026.03.11 | ₩121,016 | ₩121,576 | ₩120,094 | ₩121,109 | +0.08% | 9.4만 |
|---|
| 2026.03.10 | ₩121,857 | ₩123,032 | ₩121,136 | ₩121,202 | -0.54% | 10.4만 |
|---|
| 2026.03.09 | ₩119,627 | ₩122,137 | ₩118,292 | ₩121,883 | +1.89% | 12.4만 |
|---|
| 2026.03.06 | ₩121,323 | ₩121,496 | ₩119,921 | ₩120,775 | -0.45% | 13.1만 |
|---|
| 2026.03.05 | ₩124,701 | ₩124,981 | ₩121,456 | ₩122,912 | -1.43% | 20.3만 |
|---|
| 2026.03.04 | ₩125,729 | ₩125,956 | ₩124,634 | ₩125,636 | -0.07% | 13.1만 |
|---|
| 2026.03.03 | ₩125,422 | ₩125,636 | ₩122,885 | ₩125,222 | -0.16% | 41.4만 |
|---|
| 2026.03.02 | ₩125,836 | ₩127,959 | ₩125,328 | ₩127,665 | +1.45% | 24.2만 |
|---|
| 2026.02.27 | ₩125,622 | ₩126,450 | ₩125,048 | ₩126,357 | +0.58% | 8.2만 |
|---|
| 2026.02.26 | ₩126,009 | ₩126,624 | ₩124,247 | ₩126,597 | +0.47% | 7.8만 |
|---|
| 2026.02.25 | ₩127,278 | ₩127,278 | ₩124,941 | ₩125,836 | -1.13% | 9.2만 |
|---|
| 2026.02.24 | ₩124,995 | ₩126,757 | ₩124,728 | ₩126,517 | +1.22% | 9.2만 |
|---|
| 2026.02.23 | ₩126,357 | ₩126,530 | ₩124,594 | ₩125,101 | -0.99% | 16만 |
|---|
| 2026.02.20 | ₩126,223 | ₩127,398 | ₩125,716 | ₩126,797 | +0.45% | 9.6만 |
|---|
| 2026.02.19 | ₩125,342 | ₩126,544 | ₩125,248 | ₩126,437 | +0.87% | 7.1만 |
|---|
| 2026.02.18 | ₩125,475 | ₩126,250 | ₩124,848 | ₩125,355 | -0.10% | 10.2만 |
|---|
| 2026.02.17 | ₩124,380 | ₩125,822 | ₩123,913 | ₩125,368 | +0.79% | 12.9만 |
|---|
| 2026.02.13 | ₩123,806 | ₩125,435 | ₩123,606 | ₩124,688 | +0.71% | 8.6만 |
|---|
| 2026.02.12 | ₩126,036 | ₩127,478 | ₩123,312 | ₩123,539 | -1.98% | 12.5만 |
|---|
| 2026.02.11 | ₩125,769 | ₩126,610 | ₩124,634 | ₩125,195 | -0.46% | 11.7만 |
|---|
| 2026.02.10 | ₩124,581 | ₩125,275 | ₩124,180 | ₩124,527 | -0.04% | 9.8만 |
|---|
| 2026.02.09 | ₩123,833 | ₩124,861 | ₩123,793 | ₩124,607 | +0.63% | 14.6만 |
|---|
| 2026.02.06 | ₩121,456 | ₩124,087 | ₩121,456 | ₩123,993 | +2.09% | 12.3만 |
|---|
| 2026.02.05 | ₩120,054 | ₩121,082 | ₩119,694 | ₩120,228 | +0.14% | 9.4만 |
|---|
| 2026.02.04 | ₩121,763 | ₩122,244 | ₩119,814 | ₩121,109 | -0.54% | 9만 |
|---|
| 2026.02.03 | ₩120,094 | ₩121,723 | ₩119,333 | ₩121,122 | +0.86% | 9만 |
|---|
| 2026.02.02 | ₩118,211 | ₩119,961 | ₩118,211 | ₩119,921 | +1.45% | 12.4만 |
|---|
| 2026.01.30 | ₩118,479 | ₩119,320 | ₩117,357 | ₩118,639 | +0.14% | 12만 |
|---|
| 2026.01.29 | ₩118,999 | ₩119,787 | ₩117,984 | ₩119,106 | +0.09% | 168.7만 |
|---|
| 2026.01.28 | ₩118,599 | ₩118,719 | ₩117,704 | ₩118,211 | -0.33% | 5.1만 |
|---|
| 2026.01.27 | ₩118,358 | ₩118,932 | ₩117,918 | ₩118,719 | +0.30% | 6.3만 |
|---|
| 2026.01.26 | ₩118,305 | ₩118,479 | ₩117,904 | ₩118,292 | -0.01% | 15.9만 |
|---|
| 2026.01.23 | ₩119,333 | ₩119,333 | ₩117,944 | ₩118,225 | -0.93% | 10.3만 |
|---|
| 2026.01.22 | ₩120,094 | ₩120,281 | ₩118,959 | ₩119,306 | -0.66% | 10.1만 |
|---|
| 2026.01.21 | ₩118,198 | ₩120,054 | ₩117,944 | ₩119,587 | +1.17% | 7.5만 |
|---|
| 2026.01.20 | ₩118,238 | ₩119,093 | ₩117,384 | ₩117,704 | -0.45% | 9.9만 |
|---|
| 2026.01.16 | ₩119,640 | ₩120,254 | ₩119,440 | ₩120,041 | +0.33% | 9.3만 |
|---|
| 2026.01.15 | ₩118,465 | ₩119,400 | ₩118,465 | ₩119,186 | +0.61% | 8.8만 |
|---|
| 2026.01.14 | ₩117,544 | ₩117,971 | ₩116,783 | ₩117,971 | +0.36% | 5.8만 |
|---|
| 2026.01.13 | ₩117,757 | ₩117,864 | ₩117,250 | ₩117,584 | -0.15% | 9.9만 |
|---|
| 2026.01.12 | ₩116,128 | ₩117,117 | ₩115,915 | ₩117,103 | +0.84% | 6.9만 |
|---|
| 2026.01.09 | ₩115,100 | ₩116,289 | ₩115,100 | ₩116,142 | +0.90% | 5.5만 |
|---|
| 2026.01.08 | ₩114,366 | ₩115,234 | ₩114,312 | ₩114,593 | +0.20% | 6.6만 |
|---|
| 2026.01.07 | ₩115,875 | ₩115,875 | ₩113,525 | ₩113,672 | -1.90% | 5.8만 |
|---|
| 2026.01.06 | ₩113,752 | ₩115,741 | ₩113,458 | ₩115,674 | +1.69% | 29.4만 |
|---|
| 2026.01.05 | ₩112,830 | ₩114,593 | ₩112,830 | ₩113,992 | +1.03% | 8.9만 |
|---|
| 2026.01.02 | ₩110,560 | ₩112,416 | ₩110,253 | ₩112,390 | +1.65% | 4.8만 |
|---|
| 2025.12.31 | ₩111,228 | ₩111,228 | ₩110,066 | ₩110,133 | -0.98% | 4.4만 |
|---|
| 2025.12.30 | ₩111,575 | ₩111,749 | ₩111,135 | ₩111,135 | -0.39% | 5.9만 |
|---|
| 2025.12.29 | ₩111,669 | ₩112,002 | ₩111,402 | ₩111,522 | -0.13% | 4.8만 |
|---|
| 2025.12.26 | ₩112,123 | ₩112,149 | ₩111,655 | ₩111,936 | -0.17% | 22.2만 |
|---|
| 2025.12.24 | ₩111,735 | ₩112,350 | ₩111,735 | ₩112,216 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩111,989 | ₩112,016 | ₩111,562 | ₩111,896 | -0.08% | 4.4만 |
|---|
| 2025.12.22 | ₩111,308 | ₩112,002 | ₩111,001 | ₩112,002 | +0.62% | 7만 |
|---|
| 2025.12.19 | ₩109,759 | ₩110,721 | ₩109,732 | ₩110,547 | +0.72% | 5만 |
|---|
| 2025.12.18 | ₩109,933 | ₩110,600 | ₩109,492 | ₩109,692 | -0.22% | 4.7만 |
|---|
| 2025.12.17 | ₩110,747 | ₩110,867 | ₩108,691 | ₩108,825 | -1.74% | 5.9만 |
|---|
| 2025.12.16 | ₩111,321 | ₩111,482 | ₩110,253 | ₩110,787 | -0.48% | 4.1만 |
|---|
| 2025.12.15 | ₩112,163 | ₩112,163 | ₩111,201 | ₩111,321 | -0.75% | 5만 |
|---|
| 2025.12.12 | ₩112,910 | ₩112,964 | ₩111,215 | ₩111,402 | -1.34% | 4.1만 |
|---|
| 2025.12.11 | ₩111,228 | ₩112,657 | ₩111,014 | ₩112,603 | +1.24% | 4.3만 |
|---|
| 2025.12.10 | ₩109,452 | ₩111,642 | ₩109,452 | ₩111,228 | +1.62% | 3.8만 |
|---|
| 2025.12.09 | ₩109,853 | ₩110,333 | ₩109,145 | ₩109,158 | -0.63% | 2.5만 |
|---|
| 2025.12.08 | ₩110,681 | ₩110,681 | ₩109,813 | ₩110,026 | -0.59% | 3.1만 |
|---|
| 2025.12.05 | ₩110,721 | ₩110,721 | ₩109,986 | ₩110,213 | -0.46% | 3.5만 |
|---|
| 2025.12.04 | ₩109,813 | ₩110,908 | ₩109,813 | ₩110,640 | +0.75% | 4.5만 |
|---|
| 2025.12.03 | ₩108,998 | ₩109,759 | ₩108,664 | ₩109,759 | +0.70% | 3.7만 |
|---|
| 2025.12.02 | ₩108,638 | ₩109,038 | ₩108,184 | ₩108,718 | +0.07% | 8만 |
|---|
| 2025.12.01 | ₩108,638 | ₩109,078 | ₩107,917 | ₩107,917 | -0.66% | 4만 |
|---|
| 2025.11.28 | ₩108,971 | ₩109,599 | ₩108,945 | ₩109,465 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩108,371 | ₩109,439 | ₩108,371 | ₩108,905 | +0.49% | 27만 |
|---|
| 2025.11.25 | ₩106,862 | ₩108,290 | ₩106,074 | ₩108,170 | +1.22% | 4.9만 |
|---|
| 2025.11.24 | ₩106,194 | ₩106,942 | ₩105,820 | ₩106,648 | +0.43% | 6.1만 |
|---|
| 2025.11.21 | ₩105,072 | ₩106,434 | ₩104,512 | ₩105,980 | +0.86% | 15.6만 |
|---|
| 2025.11.20 | ₩108,077 | ₩108,250 | ₩104,512 | ₩104,512 | -3.30% | 5.5만 |
|---|
| 2025.11.19 | ₩106,221 | ₩106,875 | ₩106,114 | ₩106,621 | +0.38% | 4.3만 |
|---|
| 2025.11.18 | ₩105,834 | ₩106,715 | ₩105,420 | ₩106,074 | +0.23% | 6.2만 |
|---|
| 2025.11.17 | ₩107,756 | ₩107,983 | ₩106,074 | ₩106,581 | -1.09% | 5.9만 |
|---|
| 2025.11.14 | ₩106,995 | ₩108,517 | ₩106,701 | ₩107,810 | +0.76% | 4.2만 |
|---|
| 2025.11.13 | ₩109,492 | ₩109,532 | ₩107,543 | ₩107,690 | -1.65% | 4.2만 |
|---|
| 2025.11.12 | ₩110,080 | ₩110,827 | ₩109,839 | ₩109,839 | -0.22% | 5.7만 |
|---|
| 2025.11.11 | ₩110,013 | ₩110,186 | ₩109,372 | ₩109,799 | -0.19% | 3.9만 |
|---|
| 2025.11.10 | ₩109,879 | ₩110,347 | ₩108,971 | ₩109,946 | +0.06% | 5.4만 |
|---|
| 2025.11.07 | ₩108,157 | ₩109,292 | ₩107,569 | ₩109,198 | +0.96% | 5.7만 |
|---|
| 2025.11.06 | ₩109,839 | ₩109,893 | ₩108,477 | ₩108,651 | -1.08% | 4.8만 |
|---|
| 2025.11.05 | ₩108,718 | ₩110,200 | ₩108,718 | ₩109,572 | +0.79% | 5.3만 |
|---|
| 2025.11.04 | ₩109,145 | ₩109,505 | ₩108,544 | ₩109,051 | -0.09% | 12.2만 |
|---|
| 2025.11.03 | ₩110,988 | ₩111,135 | ₩109,626 | ₩110,427 | -0.51% | 12.9만 |
|---|
| 2025.10.31 | ₩110,721 | ₩111,335 | ₩110,307 | ₩110,988 | +0.24% | 2.8만 |
|---|
| 2025.10.30 | ₩110,681 | ₩112,256 | ₩110,467 | ₩110,467 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩110,867 | ₩112,029 | ₩110,694 | ₩110,988 | +0.11% | 6.2만 |
|---|
| 2025.10.28 | ₩111,321 | ₩111,642 | ₩110,654 | ₩110,694 | -0.56% | 4.7만 |
|---|
| 2025.10.27 | ₩111,909 | ₩111,909 | ₩110,988 | ₩111,442 | -0.42% | 6.6만 |
|---|
| 2025.10.24 | ₩111,669 | ₩111,669 | ₩110,881 | ₩110,934 | -0.66% | 4만 |
|---|
| 2025.10.23 | ₩109,185 | ₩110,654 | ₩109,185 | ₩110,494 | +1.20% | 6.8만 |
|---|
| 2025.10.22 | ₩110,707 | ₩110,827 | ₩108,531 | ₩108,718 | -1.80% | 4.6만 |
|---|
| 2025.10.21 | ₩109,746 | ₩110,881 | ₩109,599 | ₩110,494 | +0.68% | 8.9만 |
|---|
| 2025.10.20 | ₩109,011 | ₩109,813 | ₩109,011 | ₩109,626 | +0.56% | 4.8만 |
|---|
| 2025.10.17 | ₩108,090 | ₩108,704 | ₩107,690 | ₩108,277 | +0.17% | 4.5만 |
|---|
| 2025.10.16 | ₩109,586 | ₩109,786 | ₩107,943 | ₩108,304 | -1.17% | 4.7만 |
|---|
| 2025.10.15 | ₩110,240 | ₩110,560 | ₩108,130 | ₩109,212 | -0.93% | 6.7만 |
|---|
| 2025.10.14 | ₩107,262 | ₩110,013 | ₩106,888 | ₩109,465 | +2.05% | 6.5만 |
|---|
| 2025.10.13 | ₩107,823 | ₩108,638 | ₩107,783 | ₩108,237 | +0.38% | 9.6만 |
|---|
| 2025.10.10 | ₩109,719 | ₩110,026 | ₩106,768 | ₩106,822 | -2.64% | 7.8만 |
|---|