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 | ₩75,838 | ₩76,267 | ₩75,824 | ₩75,931 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,912 | ₩75,569 | ₩74,818 | ₩75,475 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,596 | ₩75,636 | ₩75,113 | ₩75,154 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,334 | ₩76,763 | ₩75,998 | ₩76,468 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,408 | ₩76,468 | ₩74,791 | ₩76,012 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,140 | ₩75,918 | ₩75,140 | ₩75,328 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,336 | ₩74,631 | ₩73,450 | ₩74,510 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,744 | ₩75,891 | ₩74,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,751 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,797 | ₩75,838 | ₩75,100 | ₩75,368 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,569 | ₩76,253 | ₩75,154 | ₩75,838 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,293 | ₩76,776 | ₩76,012 | ₩76,615 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,830 | ₩76,857 | ₩76,079 | ₩76,253 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩77,071 | ₩77,460 | ₩76,790 | ₩77,058 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,776 | ₩77,956 | ₩76,776 | ₩77,822 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,857 | ₩76,857 | ₩76,092 | ₩76,293 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩77,125 | ₩77,125 | ₩76,146 | ₩76,293 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩77,997 | ₩78,037 | ₩77,433 | ₩77,487 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,876 | ₩78,104 | ₩76,387 | ₩77,018 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,353 | ₩77,554 | ₩76,884 | ₩77,541 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,702 | ₩77,782 | ₩77,138 | ₩77,326 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,788 | ₩78,788 | ₩78,278 | ₩78,399 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,211 | ₩78,345 | ₩77,876 | ₩78,064 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,169 | ₩80,169 | ₩79,284 | ₩79,284 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,571 | ₩81,054 | ₩80,075 | ₩80,142 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,236 | ₩81,108 | ₩80,223 | ₩80,786 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,167 | ₩82,328 | ₩80,451 | ₩80,987 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,357 | ₩81,591 | ₩80,357 | ₩81,242 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,317 | ₩80,639 | ₩79,847 | ₩79,981 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,671 | ₩81,738 | ₩80,907 | ₩81,081 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,570 | ₩82,838 | ₩81,443 | ₩81,819 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,966 | ₩82,449 | ₩81,819 | ₩82,167 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,422 | ₩83,146 | ₩82,422 | ₩82,489 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,939 | ₩82,543 | ₩81,363 | ₩82,543 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,757 | ₩82,851 | ₩81,671 | ₩82,073 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,591 | ₩82,328 | ₩81,591 | ₩82,181 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩79,981 | ₩81,336 | ₩79,981 | ₩80,491 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,826 | ₩81,671 | ₩80,317 | ₩80,732 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,209 | ₩80,209 | ₩79,391 | ₩79,391 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,545 | ₩80,558 | ₩80,263 | ₩80,437 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,451 | ₩80,813 | ₩80,250 | ₩80,706 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,692 | ₩80,799 | ₩80,156 | ₩80,169 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩82,127 | ₩82,127 | ₩80,732 | ₩80,759 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,497 | ₩82,167 | ₩81,403 | ₩81,644 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩81,054 | ₩81,618 | ₩80,880 | ₩81,618 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,518 | ₩81,188 | ₩80,263 | ₩81,108 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,598 | ₩80,598 | ₩79,619 | ₩79,861 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩80,129 | ₩80,920 | ₩80,129 | ₩80,531 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,278 | ₩79,284 | ₩77,916 | ₩79,257 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,736 | ₩77,581 | ₩76,468 | ₩77,541 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,433 | ₩77,433 | ₩75,998 | ₩76,414 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,667 | ₩78,667 | ₩77,621 | ₩78,238 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩79,016 | ₩79,016 | ₩77,232 | ₩77,930 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,667 | ₩79,579 | ₩78,667 | ₩78,976 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,278 | ₩78,278 | ₩77,460 | ₩77,943 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,924 | ₩77,728 | ₩76,910 | ₩77,715 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,575 | ₩77,420 | ₩76,535 | ₩76,763 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,696 | ₩77,795 | ₩76,696 | ₩77,500 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,615 | ₩76,870 | ₩75,744 | ₩76,428 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,884 | ₩77,071 | ₩75,770 | ₩75,851 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,138 | ₩77,782 | ₩76,589 | ₩76,682 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,857 | ₩77,554 | ₩76,830 | ₩77,447 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,433 | ₩77,581 | ₩76,642 | ₩77,246 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩78,104 | ₩78,587 | ₩77,259 | ₩77,474 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,863 | ₩78,211 | ₩76,790 | ₩77,098 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,152 | ₩78,091 | ₩77,152 | ₩77,795 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩77,031 | ₩77,420 | ₩76,763 | ₩77,058 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,702 | ₩77,876 | ₩76,240 | ₩76,696 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,753 | ₩79,753 | ₩78,278 | ₩78,560 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,686 | ₩79,861 | ₩78,788 | ₩79,579 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,150 | ₩79,820 | ₩78,909 | ₩79,820 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,251 | ₩79,204 | ₩78,158 | ₩78,412 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,587 | ₩78,748 | ₩78,238 | ₩78,466 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,935 | ₩78,935 | ₩77,554 | ₩78,144 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,485 | ₩79,928 | ₩79,217 | ₩79,593 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,244 | ₩80,384 | ₩79,244 | ₩79,941 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,184 | ₩79,351 | ₩78,184 | ₩78,828 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩79,029 | ₩79,485 | ₩78,520 | ₩78,560 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,324 | ₩80,263 | ₩79,311 | ₩80,008 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,773 | ₩80,773 | ₩80,008 | ₩80,089 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,497 | ₩82,570 | ₩80,451 | ₩80,545 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,618 | ₩82,073 | ₩81,483 | ₩81,591 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,926 | ₩82,369 | ₩81,322 | ₩81,416 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩80,008 | ₩80,826 | ₩80,008 | ₩80,639 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,272 | ₩79,324 | ₩77,272 | ₩79,271 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,345 | ₩78,667 | ₩76,562 | ₩76,589 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,305 | ₩78,788 | ₩77,152 | ₩78,520 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,466 | ₩78,466 | ₩77,366 | ₩77,393 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,713 | ₩79,888 | ₩78,010 | ₩78,158 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,679 | ₩81,014 | ₩80,008 | ₩80,236 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,142 | ₩80,786 | ₩79,981 | ₩80,223 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,324 | ₩80,625 | ₩79,324 | ₩80,478 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,868 | ₩79,700 | ₩78,158 | ₩79,418 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,941 | ₩80,330 | ₩79,686 | ₩79,807 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,418 | ₩80,116 | ₩78,681 | ₩80,035 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,351 | ₩79,941 | ₩79,351 | ₩79,646 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,828 | ₩79,606 | ₩78,828 | ₩79,472 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,251 | ₩78,399 | ₩77,715 | ₩78,184 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,830 | ₩78,144 | ₩76,562 | ₩77,782 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩75,998 | ₩77,259 | ₩75,891 | ₩77,259 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩77,098 | ₩77,112 | ₩75,717 | ₩75,985 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩78,091 | ₩78,627 | ₩77,567 | ₩77,702 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩79,016 | ₩79,016 | ₩77,849 | ₩77,916 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩81,121 | ₩81,121 | ₩80,290 | ₩80,290 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,934 | ₩81,322 | ₩80,920 | ₩80,920 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,652 | ₩81,175 | ₩79,834 | ₩80,974 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,384 | ₩81,376 | ₩80,384 | ₩81,175 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,317 | ₩80,464 | ₩79,794 | ₩79,955 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,698 | ₩81,805 | ₩79,606 | ₩79,606 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,867 | ₩81,376 | ₩80,853 | ₩81,175 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩79,016 | ₩79,874 | ₩78,667 | ₩79,593 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,163 | ₩79,217 | ₩78,144 | ₩78,318 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,941 | ₩80,290 | ₩79,552 | ₩79,552 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩79,029 | ₩80,062 | ₩78,895 | ₩79,727 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,660 | ₩79,660 | ₩78,721 | ₩78,815 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,786 | ₩80,786 | ₩79,365 | ₩79,767 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩81,014 | ₩81,095 | ₩80,531 | ₩80,826 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,558 | ₩81,027 | ₩79,928 | ₩81,014 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,223 | ₩80,411 | ₩79,539 | ₩80,411 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,322 | ₩81,363 | ₩80,464 | ₩80,746 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,457 | ₩81,752 | ₩80,156 | ₩80,357 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,867 | ₩81,577 | ₩80,826 | ₩81,510 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,625 | ₩81,832 | ₩80,370 | ₩81,054 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,464 | ₩80,974 | ₩80,263 | ₩80,491 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩80,974 | ₩80,974 | ₩79,955 | ₩80,142 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,524 | ₩81,524 | ₩80,867 | ₩81,188 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,639 | ₩81,416 | ₩80,518 | ₩81,376 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩81,135 | ₩81,416 | ₩80,960 | ₩81,081 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,209 | ₩80,826 | ₩80,209 | ₩80,612 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,861 | ₩80,558 | ₩79,378 | ₩80,558 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,715 | ₩77,997 | ₩77,165 | ₩77,822 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩78,023 | ₩78,023 | ₩77,299 | ₩77,956 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,326 | ₩78,909 | ₩77,326 | ₩78,225 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,131 | ₩78,667 | ₩77,769 | ₩78,345 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,307 | ₩77,635 | ₩76,119 | ₩77,299 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,347 | ₩76,656 | ₩75,328 | ₩75,502 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,382 | ₩75,918 | ₩75,127 | ₩75,408 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,475 | ₩76,642 | ₩75,475 | ₩75,610 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩76,119 | ₩76,401 | ₩75,422 | ₩76,374 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,209 | ₩75,247 | ₩73,169 | ₩74,899 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,289 | ₩74,563 | ₩73,249 | ₩73,611 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,719 | ₩73,719 | ₩71,841 | ₩72,284 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,625 | ₩74,094 | ₩72,941 | ₩73,933 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,280 | ₩76,280 | ₩75,261 | ₩75,261 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,259 | ₩77,728 | ₩77,004 | ₩77,112 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,951 | ₩77,138 | ₩76,293 | ₩76,803 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,675 | ₩77,769 | ₩76,106 | ₩76,293 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,514 | ₩77,876 | ₩77,112 | ₩77,246 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,594 | ₩77,809 | ₩76,924 | ₩77,809 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,158 | ₩78,989 | ₩77,822 | ₩78,050 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,508 | ₩78,131 | ₩75,435 | ₩78,077 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,198 | ₩78,386 | ₩77,031 | ₩77,675 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,545 | ₩80,813 | ₩78,774 | ₩79,338 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩81,980 | ₩81,980 | ₩80,867 | ₩81,188 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩81,095 | ₩81,376 | ₩79,069 | ₩81,282 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,187 | ₩83,723 | ₩82,476 | ₩83,656 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,173 | ₩83,871 | ₩82,744 | ₩83,844 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,945 | ₩83,254 | ₩82,127 | ₩83,227 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,273 | ₩84,273 | ₩82,690 | ₩83,173 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,623 | ₩83,790 | ₩82,623 | ₩83,602 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,516 | ₩83,187 | ₩82,020 | ₩82,878 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,141 | ₩82,918 | ₩81,913 | ₩82,865 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,261 | ₩82,878 | ₩81,953 | ₩82,597 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,744 | ₩83,361 | ₩82,503 | ₩82,838 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩82,020 | ₩82,248 | ₩80,920 | ₩81,993 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,819 | ₩83,415 | ₩81,524 | ₩82,932 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,616 | ₩84,152 | ₩82,006 | ₩82,100 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,146 | ₩83,616 | ₩82,811 | ₩83,602 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,671 | ₩82,784 | ₩81,671 | ₩82,610 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,464 | ₩81,765 | ₩80,317 | ₩81,711 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,539 | ₩80,625 | ₩79,539 | ₩80,531 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,209 | ₩80,209 | ₩78,707 | ₩78,761 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,411 | ₩81,242 | ₩80,209 | ₩81,068 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,935 | ₩80,344 | ₩78,801 | ₩79,660 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,286 | ₩78,077 | ₩77,246 | ₩77,956 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,769 | ₩78,211 | ₩76,669 | ₩77,326 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,955 | ₩80,156 | ₩77,876 | ₩79,204 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,391 | ₩79,485 | ₩78,654 | ₩79,244 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩79,016 | ₩79,432 | ₩78,721 | ₩79,163 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,330 | ₩80,330 | ₩79,137 | ₩79,137 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,748 | ₩79,405 | ₩78,640 | ₩79,405 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,560 | ₩79,351 | ₩78,560 | ₩78,882 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,420 | ₩78,171 | ₩77,353 | ₩78,171 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,964 | ₩77,018 | ₩76,414 | ₩76,736 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩77,044 | ₩77,299 | ₩76,642 | ₩77,299 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,299 | ₩77,742 | ₩76,977 | ₩77,554 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,246 | ₩77,581 | ₩76,910 | ₩77,192 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,246 | ₩77,246 | ₩76,763 | ₩77,165 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,696 | ₩77,165 | ₩76,441 | ₩77,044 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩75,033 | ₩76,334 | ₩75,033 | ₩76,334 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,182 | ₩74,926 | ₩73,182 | ₩74,859 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,684 | ₩74,872 | ₩73,652 | ₩73,839 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,638 | ₩75,167 | ₩73,638 | ₩75,033 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,351 | ₩73,625 | ₩72,351 | ₩73,424 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,600 | ₩72,431 | ₩71,264 | ₩72,378 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,627 | ₩71,761 | ₩71,224 | ₩71,224 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,136 | ₩72,136 | ₩71,895 | ₩71,895 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩72,096 | ₩72,096 | ₩71,694 | ₩71,935 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,538 | ₩72,686 | ₩72,378 | ₩72,659 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩72,109 | ₩72,337 | ₩71,962 | ₩72,270 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,176 | ₩72,284 | ₩71,908 | ₩72,203 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,707 | ₩72,230 | ₩71,694 | ₩72,109 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,876 | ₩71,492 | ₩70,876 | ₩71,171 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,318 | ₩71,881 | ₩71,157 | ₩71,157 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩71,023 | ₩71,439 | ₩70,768 | ₩71,063 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩71,036 | ₩71,238 | ₩70,581 | ₩70,929 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,613 | ₩71,613 | ₩70,782 | ₩71,090 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,586 | ₩71,747 | ₩70,849 | ₩71,130 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,736 | ₩71,251 | ₩69,736 | ₩71,184 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,167 | ₩69,655 | ₩68,167 | ₩69,534 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,193 | ₩68,770 | ₩68,193 | ₩68,287 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,320 | ₩69,320 | ₩68,274 | ₩68,301 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,400 | ₩70,004 | ₩69,199 | ₩69,199 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,414 | ₩69,548 | ₩69,213 | ₩69,400 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,306 | ₩69,803 | ₩69,306 | ₩69,682 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,762 | ₩69,762 | ₩68,690 | ₩69,079 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,548 | ₩70,151 | ₩69,548 | ₩69,615 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,481 | ₩69,950 | ₩69,467 | ₩69,736 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,502 | ₩69,467 | ₩68,488 | ₩69,280 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,550 | ₩68,462 | ₩67,550 | ₩68,354 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,678 | ₩67,255 | ₩66,678 | ₩67,255 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,659 | ₩67,201 | ₩65,538 | ₩66,799 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,745 | ₩67,147 | ₩65,391 | ₩65,417 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,705 | ₩66,799 | ₩66,075 | ₩66,437 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩66,075 | ₩66,557 | ₩65,806 | ₩66,182 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,946 | ₩67,188 | ₩66,061 | ₩66,155 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,255 | ₩67,737 | ₩67,147 | ₩67,201 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,529 | ₩68,690 | ₩67,952 | ₩68,006 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,126 | ₩68,931 | ₩68,126 | ₩68,569 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,898 | ₩68,153 | ₩67,724 | ₩68,006 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,268 | ₩67,711 | ₩66,879 | ₩67,563 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,927 | ₩66,879 | ₩65,927 | ₩66,758 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,329 | ₩66,799 | ₩65,967 | ₩65,994 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,370 | ₩66,571 | ₩66,088 | ₩66,316 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,779 | ₩66,276 | ₩65,672 | ₩65,981 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,933 | ₩66,933 | ₩65,940 | ₩66,450 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩67,027 | ₩67,268 | ₩66,530 | ₩67,027 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,684 | ₩67,965 | ₩67,349 | ₩67,416 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,467 | ₩69,467 | ₩68,006 | ₩68,153 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,387 | ₩69,736 | ₩69,387 | ₩69,454 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,588 | ₩69,749 | ₩69,172 | ₩69,387 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,776 | ₩70,111 | ₩69,588 | ₩69,655 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,736 | ₩70,017 | ₩69,521 | ₩69,856 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,253 | ₩69,534 | ₩68,904 | ₩69,159 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,387 | ₩69,736 | ₩69,146 | ₩69,548 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,964 | ₩70,232 | ₩69,883 | ₩70,205 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,400 | ₩69,602 | ₩68,837 | ₩69,253 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,339 | ₩70,339 | ₩69,387 | ₩69,588 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,554 | ₩70,876 | ₩69,816 | ₩70,031 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩69,079 | ₩70,607 | ₩69,079 | ₩70,326 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,360 | ₩70,057 | ₩69,306 | ₩69,655 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,695 | ₩69,883 | ₩68,381 | ₩68,381 | -1.89% | 1.7만 |
|---|