시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Materials Index ETF 과거 주가
Fidelity MSCI Materials Index ETF · FMAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Materials Index ETF · FMAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,841 | ₩76,271 | ₩75,828 | ₩75,935 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,916 | ₩75,573 | ₩74,822 | ₩75,479 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,600 | ₩75,640 | ₩75,117 | ₩75,157 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,338 | ₩76,767 | ₩76,002 | ₩76,472 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,412 | ₩76,472 | ₩74,795 | ₩76,016 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,144 | ₩75,922 | ₩75,144 | ₩75,332 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,339 | ₩74,634 | ₩73,454 | ₩74,514 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,748 | ₩75,895 | ₩74,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,755 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,801 | ₩75,841 | ₩75,104 | ₩75,372 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,573 | ₩76,257 | ₩75,157 | ₩75,841 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,297 | ₩76,780 | ₩76,016 | ₩76,619 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,834 | ₩76,861 | ₩76,083 | ₩76,257 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩77,075 | ₩77,464 | ₩76,794 | ₩77,062 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,780 | ₩77,960 | ₩76,780 | ₩77,826 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,861 | ₩76,861 | ₩76,096 | ₩76,297 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩77,129 | ₩77,129 | ₩76,150 | ₩76,297 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩78,001 | ₩78,041 | ₩77,437 | ₩77,491 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,880 | ₩78,108 | ₩76,391 | ₩77,022 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,357 | ₩77,558 | ₩76,888 | ₩77,545 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,706 | ₩77,786 | ₩77,142 | ₩77,330 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,792 | ₩78,792 | ₩78,282 | ₩78,403 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,215 | ₩78,349 | ₩77,880 | ₩78,068 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,173 | ₩80,173 | ₩79,288 | ₩79,288 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,576 | ₩81,058 | ₩80,079 | ₩80,147 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,240 | ₩81,112 | ₩80,227 | ₩80,790 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,172 | ₩82,333 | ₩80,455 | ₩80,991 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,361 | ₩81,595 | ₩80,361 | ₩81,246 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,321 | ₩80,643 | ₩79,851 | ₩79,986 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,675 | ₩81,742 | ₩80,911 | ₩81,085 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,574 | ₩82,842 | ₩81,447 | ₩81,823 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,970 | ₩82,453 | ₩81,823 | ₩82,172 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,426 | ₩83,151 | ₩82,426 | ₩82,494 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,944 | ₩82,547 | ₩81,367 | ₩82,547 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,762 | ₩82,856 | ₩81,675 | ₩82,078 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,595 | ₩82,333 | ₩81,595 | ₩82,185 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩79,986 | ₩81,340 | ₩79,986 | ₩80,495 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,831 | ₩81,675 | ₩80,321 | ₩80,737 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,214 | ₩80,214 | ₩79,395 | ₩79,395 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,549 | ₩80,562 | ₩80,267 | ₩80,442 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,455 | ₩80,817 | ₩80,254 | ₩80,710 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,696 | ₩80,804 | ₩80,160 | ₩80,173 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩82,131 | ₩82,131 | ₩80,737 | ₩80,763 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,501 | ₩82,172 | ₩81,407 | ₩81,649 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩81,058 | ₩81,622 | ₩80,884 | ₩81,622 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,522 | ₩81,193 | ₩80,267 | ₩81,112 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,603 | ₩80,603 | ₩79,623 | ₩79,865 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩80,133 | ₩80,924 | ₩80,133 | ₩80,535 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,282 | ₩79,288 | ₩77,920 | ₩79,261 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,740 | ₩77,585 | ₩76,472 | ₩77,545 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,437 | ₩77,437 | ₩76,002 | ₩76,418 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,671 | ₩78,671 | ₩77,625 | ₩78,242 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩79,020 | ₩79,020 | ₩77,236 | ₩77,934 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,671 | ₩79,583 | ₩78,671 | ₩78,980 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,282 | ₩78,282 | ₩77,464 | ₩77,947 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,928 | ₩77,732 | ₩76,914 | ₩77,719 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,579 | ₩77,424 | ₩76,539 | ₩76,767 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,700 | ₩77,800 | ₩76,700 | ₩77,504 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,619 | ₩76,874 | ₩75,748 | ₩76,432 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,888 | ₩77,075 | ₩75,774 | ₩75,855 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,142 | ₩77,786 | ₩76,593 | ₩76,686 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,861 | ₩77,558 | ₩76,834 | ₩77,451 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,437 | ₩77,585 | ₩76,646 | ₩77,250 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩78,108 | ₩78,591 | ₩77,263 | ₩77,478 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,867 | ₩78,215 | ₩76,794 | ₩77,102 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,156 | ₩78,095 | ₩77,156 | ₩77,800 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩77,035 | ₩77,424 | ₩76,767 | ₩77,062 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,706 | ₩77,880 | ₩76,244 | ₩76,700 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,758 | ₩79,758 | ₩78,282 | ₩78,564 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,691 | ₩79,865 | ₩78,792 | ₩79,583 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,154 | ₩79,825 | ₩78,913 | ₩79,825 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,256 | ₩79,208 | ₩78,162 | ₩78,416 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,591 | ₩78,752 | ₩78,242 | ₩78,470 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,940 | ₩78,940 | ₩77,558 | ₩78,148 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,489 | ₩79,932 | ₩79,221 | ₩79,597 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,248 | ₩80,388 | ₩79,248 | ₩79,945 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,188 | ₩79,355 | ₩78,188 | ₩78,832 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩79,033 | ₩79,489 | ₩78,524 | ₩78,564 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,328 | ₩80,267 | ₩79,315 | ₩80,012 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,777 | ₩80,777 | ₩80,012 | ₩80,093 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,501 | ₩82,574 | ₩80,455 | ₩80,549 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,622 | ₩82,078 | ₩81,488 | ₩81,595 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,930 | ₩82,373 | ₩81,327 | ₩81,421 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩80,012 | ₩80,831 | ₩80,012 | ₩80,643 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,276 | ₩79,328 | ₩77,276 | ₩79,275 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,349 | ₩78,671 | ₩76,566 | ₩76,593 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,309 | ₩78,792 | ₩77,156 | ₩78,524 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,470 | ₩78,470 | ₩77,370 | ₩77,397 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,717 | ₩79,892 | ₩78,014 | ₩78,162 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,683 | ₩81,018 | ₩80,012 | ₩80,240 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,147 | ₩80,790 | ₩79,986 | ₩80,227 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,328 | ₩80,629 | ₩79,328 | ₩80,482 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,872 | ₩79,704 | ₩78,162 | ₩79,422 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,945 | ₩80,334 | ₩79,691 | ₩79,811 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,422 | ₩80,120 | ₩78,685 | ₩80,039 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,355 | ₩79,945 | ₩79,355 | ₩79,650 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,832 | ₩79,610 | ₩78,832 | ₩79,476 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,256 | ₩78,403 | ₩77,719 | ₩78,188 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,834 | ₩78,148 | ₩76,566 | ₩77,786 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩76,002 | ₩77,263 | ₩75,895 | ₩77,263 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩77,102 | ₩77,116 | ₩75,721 | ₩75,989 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩78,095 | ₩78,631 | ₩77,572 | ₩77,706 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩79,020 | ₩79,020 | ₩77,853 | ₩77,920 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩81,126 | ₩81,126 | ₩80,294 | ₩80,294 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,938 | ₩81,327 | ₩80,924 | ₩80,924 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,656 | ₩81,179 | ₩79,838 | ₩80,978 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,388 | ₩81,380 | ₩80,388 | ₩81,179 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,321 | ₩80,468 | ₩79,798 | ₩79,959 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,702 | ₩81,810 | ₩79,610 | ₩79,610 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,871 | ₩81,380 | ₩80,857 | ₩81,179 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩79,020 | ₩79,878 | ₩78,671 | ₩79,597 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,167 | ₩79,221 | ₩78,148 | ₩78,323 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,945 | ₩80,294 | ₩79,556 | ₩79,556 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩79,033 | ₩80,066 | ₩78,899 | ₩79,731 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,664 | ₩79,664 | ₩78,725 | ₩78,819 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,790 | ₩80,790 | ₩79,369 | ₩79,771 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩81,018 | ₩81,099 | ₩80,535 | ₩80,831 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,562 | ₩81,032 | ₩79,932 | ₩81,018 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,227 | ₩80,415 | ₩79,543 | ₩80,415 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,327 | ₩81,367 | ₩80,468 | ₩80,750 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,461 | ₩81,756 | ₩80,160 | ₩80,361 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,871 | ₩81,582 | ₩80,831 | ₩81,514 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,629 | ₩81,836 | ₩80,375 | ₩81,058 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,468 | ₩80,978 | ₩80,267 | ₩80,495 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩80,978 | ₩80,978 | ₩79,959 | ₩80,147 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,528 | ₩81,528 | ₩80,871 | ₩81,193 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,643 | ₩81,421 | ₩80,522 | ₩81,380 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩81,139 | ₩81,421 | ₩80,965 | ₩81,085 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,214 | ₩80,831 | ₩80,214 | ₩80,616 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,865 | ₩80,562 | ₩79,382 | ₩80,562 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,719 | ₩78,001 | ₩77,169 | ₩77,826 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩78,028 | ₩78,028 | ₩77,303 | ₩77,960 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,330 | ₩78,913 | ₩77,330 | ₩78,229 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,135 | ₩78,671 | ₩77,773 | ₩78,349 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,311 | ₩77,639 | ₩76,123 | ₩77,303 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,351 | ₩76,660 | ₩75,332 | ₩75,506 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,385 | ₩75,922 | ₩75,131 | ₩75,412 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,479 | ₩76,646 | ₩75,479 | ₩75,613 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩76,123 | ₩76,405 | ₩75,426 | ₩76,378 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,213 | ₩75,251 | ₩73,173 | ₩74,903 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,293 | ₩74,567 | ₩73,253 | ₩73,615 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,722 | ₩73,722 | ₩71,845 | ₩72,287 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,629 | ₩74,098 | ₩72,945 | ₩73,937 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,284 | ₩76,284 | ₩75,265 | ₩75,265 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,263 | ₩77,732 | ₩77,008 | ₩77,116 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,955 | ₩77,142 | ₩76,297 | ₩76,807 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,679 | ₩77,773 | ₩76,110 | ₩76,297 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,518 | ₩77,880 | ₩77,116 | ₩77,250 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,598 | ₩77,813 | ₩76,928 | ₩77,813 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,162 | ₩78,993 | ₩77,826 | ₩78,054 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,512 | ₩78,135 | ₩75,439 | ₩78,081 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,202 | ₩78,390 | ₩77,035 | ₩77,679 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,549 | ₩80,817 | ₩78,779 | ₩79,342 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩81,984 | ₩81,984 | ₩80,871 | ₩81,193 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩81,099 | ₩81,380 | ₩79,074 | ₩81,286 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,191 | ₩83,727 | ₩82,480 | ₩83,660 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,178 | ₩83,875 | ₩82,748 | ₩83,848 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,950 | ₩83,258 | ₩82,131 | ₩83,231 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,277 | ₩84,277 | ₩82,695 | ₩83,178 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,628 | ₩83,794 | ₩82,628 | ₩83,607 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,520 | ₩83,191 | ₩82,024 | ₩82,882 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,145 | ₩82,923 | ₩81,917 | ₩82,869 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,266 | ₩82,882 | ₩81,957 | ₩82,601 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,748 | ₩83,365 | ₩82,507 | ₩82,842 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩82,024 | ₩82,252 | ₩80,924 | ₩81,997 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,823 | ₩83,419 | ₩81,528 | ₩82,936 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,620 | ₩84,157 | ₩82,011 | ₩82,105 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,151 | ₩83,620 | ₩82,815 | ₩83,607 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,675 | ₩82,789 | ₩81,675 | ₩82,614 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,468 | ₩81,769 | ₩80,321 | ₩81,716 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,543 | ₩80,629 | ₩79,543 | ₩80,535 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,214 | ₩80,214 | ₩78,712 | ₩78,765 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,415 | ₩81,246 | ₩80,214 | ₩81,072 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,940 | ₩80,348 | ₩78,805 | ₩79,664 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,290 | ₩78,081 | ₩77,250 | ₩77,960 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,773 | ₩78,215 | ₩76,673 | ₩77,330 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,959 | ₩80,160 | ₩77,880 | ₩79,208 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,395 | ₩79,489 | ₩78,658 | ₩79,248 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩79,020 | ₩79,436 | ₩78,725 | ₩79,167 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,334 | ₩80,334 | ₩79,141 | ₩79,141 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,752 | ₩79,409 | ₩78,644 | ₩79,409 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,564 | ₩79,355 | ₩78,564 | ₩78,886 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,424 | ₩78,175 | ₩77,357 | ₩78,175 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,968 | ₩77,022 | ₩76,418 | ₩76,740 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩77,048 | ₩77,303 | ₩76,646 | ₩77,303 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,303 | ₩77,746 | ₩76,981 | ₩77,558 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,250 | ₩77,585 | ₩76,914 | ₩77,196 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,250 | ₩77,250 | ₩76,767 | ₩77,169 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,700 | ₩77,169 | ₩76,445 | ₩77,048 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩75,037 | ₩76,338 | ₩75,037 | ₩76,338 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,186 | ₩74,929 | ₩73,186 | ₩74,862 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,688 | ₩74,876 | ₩73,655 | ₩73,843 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,642 | ₩75,171 | ₩73,642 | ₩75,037 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,355 | ₩73,629 | ₩72,355 | ₩73,427 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,603 | ₩72,435 | ₩71,268 | ₩72,381 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,630 | ₩71,764 | ₩71,228 | ₩71,228 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,140 | ₩72,140 | ₩71,899 | ₩71,899 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩72,100 | ₩72,100 | ₩71,697 | ₩71,939 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,542 | ₩72,690 | ₩72,381 | ₩72,663 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩72,113 | ₩72,341 | ₩71,966 | ₩72,274 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,180 | ₩72,287 | ₩71,912 | ₩72,207 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,711 | ₩72,234 | ₩71,697 | ₩72,113 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,879 | ₩71,496 | ₩70,879 | ₩71,174 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,322 | ₩71,885 | ₩71,161 | ₩71,161 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩71,027 | ₩71,443 | ₩70,772 | ₩71,067 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩71,040 | ₩71,241 | ₩70,584 | ₩70,933 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,617 | ₩71,617 | ₩70,785 | ₩71,094 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,590 | ₩71,751 | ₩70,852 | ₩71,134 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,739 | ₩71,255 | ₩69,739 | ₩71,188 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,170 | ₩69,659 | ₩68,170 | ₩69,538 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,197 | ₩68,774 | ₩68,197 | ₩68,291 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,324 | ₩69,324 | ₩68,277 | ₩68,304 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,404 | ₩70,008 | ₩69,203 | ₩69,203 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,417 | ₩69,552 | ₩69,216 | ₩69,404 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,310 | ₩69,806 | ₩69,310 | ₩69,686 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,766 | ₩69,766 | ₩68,693 | ₩69,082 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,552 | ₩70,155 | ₩69,552 | ₩69,619 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,484 | ₩69,954 | ₩69,471 | ₩69,739 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,505 | ₩69,471 | ₩68,492 | ₩69,283 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,553 | ₩68,465 | ₩67,553 | ₩68,358 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,681 | ₩67,258 | ₩66,681 | ₩67,258 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,662 | ₩67,205 | ₩65,542 | ₩66,802 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,749 | ₩67,151 | ₩65,394 | ₩65,421 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,708 | ₩66,802 | ₩66,078 | ₩66,440 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩66,078 | ₩66,561 | ₩65,810 | ₩66,185 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,950 | ₩67,191 | ₩66,065 | ₩66,158 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,258 | ₩67,741 | ₩67,151 | ₩67,205 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,532 | ₩68,693 | ₩67,956 | ₩68,009 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,130 | ₩68,935 | ₩68,130 | ₩68,572 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,902 | ₩68,157 | ₩67,728 | ₩68,009 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,272 | ₩67,714 | ₩66,883 | ₩67,567 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,930 | ₩66,883 | ₩65,930 | ₩66,762 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,333 | ₩66,802 | ₩65,971 | ₩65,997 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,373 | ₩66,574 | ₩66,091 | ₩66,319 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,783 | ₩66,279 | ₩65,676 | ₩65,984 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,936 | ₩66,936 | ₩65,944 | ₩66,453 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩67,030 | ₩67,272 | ₩66,534 | ₩67,030 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,687 | ₩67,969 | ₩67,352 | ₩67,419 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,471 | ₩69,471 | ₩68,009 | ₩68,157 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,391 | ₩69,739 | ₩69,391 | ₩69,458 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,592 | ₩69,753 | ₩69,176 | ₩69,391 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,780 | ₩70,115 | ₩69,592 | ₩69,659 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,739 | ₩70,021 | ₩69,525 | ₩69,860 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,256 | ₩69,538 | ₩68,908 | ₩69,163 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,391 | ₩69,739 | ₩69,149 | ₩69,552 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,967 | ₩70,236 | ₩69,887 | ₩70,209 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,404 | ₩69,605 | ₩68,841 | ₩69,256 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,343 | ₩70,343 | ₩69,391 | ₩69,592 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,557 | ₩70,879 | ₩69,820 | ₩70,034 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩69,082 | ₩70,611 | ₩69,082 | ₩70,329 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,364 | ₩70,061 | ₩69,310 | ₩69,659 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,699 | ₩69,887 | ₩68,385 | ₩68,385 | -1.89% | 1.7만 |
|---|