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 | ₩75,778 | ₩76,207 | ₩75,765 | ₩75,872 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,854 | ₩75,510 | ₩74,760 | ₩75,416 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,537 | ₩75,577 | ₩75,055 | ₩75,095 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,274 | ₩76,703 | ₩75,939 | ₩76,408 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,349 | ₩76,408 | ₩74,733 | ₩75,952 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,081 | ₩75,859 | ₩75,081 | ₩75,269 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,277 | ₩74,572 | ₩73,393 | ₩74,452 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,684 | ₩75,832 | ₩74,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,693 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,738 | ₩75,778 | ₩75,041 | ₩75,309 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,510 | ₩76,194 | ₩75,095 | ₩75,778 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,234 | ₩76,716 | ₩75,952 | ₩76,555 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,770 | ₩76,797 | ₩76,019 | ₩76,194 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩77,011 | ₩77,400 | ₩76,730 | ₩76,998 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,716 | ₩77,895 | ₩76,716 | ₩77,761 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,797 | ₩76,797 | ₩76,033 | ₩76,234 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩77,065 | ₩77,065 | ₩76,086 | ₩76,234 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩77,936 | ₩77,976 | ₩77,373 | ₩77,426 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,815 | ₩78,043 | ₩76,328 | ₩76,957 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,292 | ₩77,493 | ₩76,823 | ₩77,480 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,641 | ₩77,721 | ₩77,078 | ₩77,266 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,726 | ₩78,726 | ₩78,217 | ₩78,338 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,150 | ₩78,284 | ₩77,815 | ₩78,003 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,106 | ₩80,106 | ₩79,222 | ₩79,222 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,508 | ₩80,991 | ₩80,013 | ₩80,080 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,173 | ₩81,044 | ₩80,160 | ₩80,723 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,103 | ₩82,264 | ₩80,388 | ₩80,924 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,294 | ₩81,527 | ₩80,294 | ₩81,178 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,254 | ₩80,575 | ₩79,785 | ₩79,919 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,607 | ₩81,674 | ₩80,843 | ₩81,018 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,505 | ₩82,773 | ₩81,379 | ₩81,755 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,902 | ₩82,384 | ₩81,755 | ₩82,103 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,358 | ₩83,081 | ₩82,358 | ₩82,425 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,875 | ₩82,478 | ₩81,299 | ₩82,478 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,693 | ₩82,786 | ₩81,607 | ₩82,009 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,527 | ₩82,264 | ₩81,527 | ₩82,116 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩79,919 | ₩81,272 | ₩79,919 | ₩80,428 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,763 | ₩81,607 | ₩80,254 | ₩80,669 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,147 | ₩80,147 | ₩79,329 | ₩79,329 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,482 | ₩80,495 | ₩80,200 | ₩80,374 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,388 | ₩80,750 | ₩80,187 | ₩80,642 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,629 | ₩80,736 | ₩80,093 | ₩80,106 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩82,063 | ₩82,063 | ₩80,669 | ₩80,696 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,433 | ₩82,103 | ₩81,339 | ₩81,580 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩80,991 | ₩81,554 | ₩80,817 | ₩81,554 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,455 | ₩81,125 | ₩80,200 | ₩81,044 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,535 | ₩80,535 | ₩79,557 | ₩79,798 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩80,066 | ₩80,857 | ₩80,066 | ₩80,468 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,217 | ₩79,222 | ₩77,855 | ₩79,195 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,676 | ₩77,520 | ₩76,408 | ₩77,480 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,373 | ₩77,373 | ₩75,939 | ₩76,354 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,606 | ₩78,606 | ₩77,560 | ₩78,177 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩78,954 | ₩78,954 | ₩77,172 | ₩77,869 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,606 | ₩79,517 | ₩78,606 | ₩78,914 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,217 | ₩78,217 | ₩77,400 | ₩77,882 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,864 | ₩77,668 | ₩76,850 | ₩77,654 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,515 | ₩77,359 | ₩76,475 | ₩76,703 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,636 | ₩77,735 | ₩76,636 | ₩77,440 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,555 | ₩76,810 | ₩75,684 | ₩76,368 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,823 | ₩77,011 | ₩75,711 | ₩75,792 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,078 | ₩77,721 | ₩76,529 | ₩76,622 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,797 | ₩77,493 | ₩76,770 | ₩77,386 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,373 | ₩77,520 | ₩76,582 | ₩77,185 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩78,043 | ₩78,525 | ₩77,199 | ₩77,413 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,802 | ₩78,150 | ₩76,730 | ₩77,038 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,091 | ₩78,029 | ₩77,091 | ₩77,735 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩76,971 | ₩77,359 | ₩76,703 | ₩76,998 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,641 | ₩77,815 | ₩76,180 | ₩76,636 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,691 | ₩79,691 | ₩78,217 | ₩78,498 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,624 | ₩79,798 | ₩78,726 | ₩79,517 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,088 | ₩79,758 | ₩78,847 | ₩79,758 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,190 | ₩79,142 | ₩78,096 | ₩78,351 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,525 | ₩78,686 | ₩78,177 | ₩78,405 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,874 | ₩78,874 | ₩77,493 | ₩78,083 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,423 | ₩79,865 | ₩79,155 | ₩79,530 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,182 | ₩80,321 | ₩79,182 | ₩79,879 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,123 | ₩79,289 | ₩78,123 | ₩78,766 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩78,967 | ₩79,423 | ₩78,458 | ₩78,498 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,262 | ₩80,200 | ₩79,249 | ₩79,946 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,709 | ₩80,709 | ₩79,946 | ₩80,026 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,433 | ₩82,505 | ₩80,388 | ₩80,482 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,554 | ₩82,009 | ₩81,420 | ₩81,527 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,862 | ₩82,304 | ₩81,259 | ₩81,353 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩79,946 | ₩80,763 | ₩79,946 | ₩80,575 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,212 | ₩79,262 | ₩77,212 | ₩79,209 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,284 | ₩78,606 | ₩76,502 | ₩76,529 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,244 | ₩78,726 | ₩77,091 | ₩78,458 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,405 | ₩78,405 | ₩77,306 | ₩77,333 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,651 | ₩79,825 | ₩77,949 | ₩78,096 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,616 | ₩80,951 | ₩79,946 | ₩80,173 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,080 | ₩80,723 | ₩79,919 | ₩80,160 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,262 | ₩80,562 | ₩79,262 | ₩80,415 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,807 | ₩79,637 | ₩78,096 | ₩79,356 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,879 | ₩80,267 | ₩79,624 | ₩79,745 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,356 | ₩80,053 | ₩78,619 | ₩79,972 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,289 | ₩79,879 | ₩79,289 | ₩79,584 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,766 | ₩79,544 | ₩78,766 | ₩79,410 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,190 | ₩78,338 | ₩77,654 | ₩78,123 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,770 | ₩78,083 | ₩76,502 | ₩77,721 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩75,939 | ₩77,199 | ₩75,832 | ₩77,199 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩77,038 | ₩77,051 | ₩75,658 | ₩75,926 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩78,029 | ₩78,565 | ₩77,507 | ₩77,641 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩78,954 | ₩78,954 | ₩77,788 | ₩77,855 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩81,058 | ₩81,058 | ₩80,227 | ₩80,227 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,870 | ₩81,259 | ₩80,857 | ₩80,857 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,589 | ₩81,111 | ₩79,771 | ₩80,910 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,321 | ₩81,312 | ₩80,321 | ₩81,111 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,254 | ₩80,401 | ₩79,731 | ₩79,892 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,634 | ₩81,741 | ₩79,544 | ₩79,544 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,803 | ₩81,312 | ₩80,790 | ₩81,111 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩78,954 | ₩79,812 | ₩78,606 | ₩79,530 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,101 | ₩79,155 | ₩78,083 | ₩78,257 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,879 | ₩80,227 | ₩79,490 | ₩79,490 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩78,967 | ₩79,999 | ₩78,833 | ₩79,664 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,597 | ₩79,597 | ₩78,659 | ₩78,753 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,723 | ₩80,723 | ₩79,302 | ₩79,704 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩80,951 | ₩81,031 | ₩80,468 | ₩80,763 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,495 | ₩80,964 | ₩79,865 | ₩80,951 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,160 | ₩80,348 | ₩79,477 | ₩80,348 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,259 | ₩81,299 | ₩80,401 | ₩80,683 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,393 | ₩81,688 | ₩80,093 | ₩80,294 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,803 | ₩81,513 | ₩80,763 | ₩81,446 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,562 | ₩81,768 | ₩80,307 | ₩80,991 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,401 | ₩80,910 | ₩80,200 | ₩80,428 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩80,910 | ₩80,910 | ₩79,892 | ₩80,080 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,460 | ₩81,460 | ₩80,803 | ₩81,125 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,575 | ₩81,353 | ₩80,455 | ₩81,312 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩81,071 | ₩81,353 | ₩80,897 | ₩81,018 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,147 | ₩80,763 | ₩80,147 | ₩80,549 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,798 | ₩80,495 | ₩79,316 | ₩80,495 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,654 | ₩77,936 | ₩77,105 | ₩77,761 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩77,962 | ₩77,962 | ₩77,239 | ₩77,895 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,266 | ₩78,847 | ₩77,266 | ₩78,163 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,070 | ₩78,606 | ₩77,708 | ₩78,284 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,247 | ₩77,574 | ₩76,060 | ₩77,239 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,287 | ₩76,596 | ₩75,269 | ₩75,443 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,323 | ₩75,859 | ₩75,068 | ₩75,349 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,416 | ₩76,582 | ₩75,416 | ₩75,550 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩76,060 | ₩76,341 | ₩75,363 | ₩76,314 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,152 | ₩75,189 | ₩73,111 | ₩74,840 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,232 | ₩74,505 | ₩73,192 | ₩73,554 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,661 | ₩73,661 | ₩71,785 | ₩72,227 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,567 | ₩74,036 | ₩72,884 | ₩73,875 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,220 | ₩76,220 | ₩75,202 | ₩75,202 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,199 | ₩77,668 | ₩76,944 | ₩77,051 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,890 | ₩77,078 | ₩76,234 | ₩76,743 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,614 | ₩77,708 | ₩76,046 | ₩76,234 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,453 | ₩77,815 | ₩77,051 | ₩77,185 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,534 | ₩77,748 | ₩76,864 | ₩77,748 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,096 | ₩78,927 | ₩77,761 | ₩77,989 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,448 | ₩78,070 | ₩75,376 | ₩78,016 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,137 | ₩78,324 | ₩76,971 | ₩77,614 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,482 | ₩80,750 | ₩78,713 | ₩79,276 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩81,915 | ₩81,915 | ₩80,803 | ₩81,125 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩81,031 | ₩81,312 | ₩79,008 | ₩81,219 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,121 | ₩83,657 | ₩82,411 | ₩83,590 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,108 | ₩83,805 | ₩82,679 | ₩83,778 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,880 | ₩83,188 | ₩82,063 | ₩83,162 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,207 | ₩84,207 | ₩82,626 | ₩83,108 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,559 | ₩83,724 | ₩82,559 | ₩83,537 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,451 | ₩83,121 | ₩81,956 | ₩82,813 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,076 | ₩82,853 | ₩81,848 | ₩82,800 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,197 | ₩82,813 | ₩81,889 | ₩82,532 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,679 | ₩83,296 | ₩82,438 | ₩82,773 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩81,956 | ₩82,183 | ₩80,857 | ₩81,929 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,755 | ₩83,349 | ₩81,460 | ₩82,867 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,550 | ₩84,086 | ₩81,942 | ₩82,036 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,081 | ₩83,550 | ₩82,746 | ₩83,537 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,607 | ₩82,719 | ₩81,607 | ₩82,545 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,401 | ₩81,701 | ₩80,254 | ₩81,647 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,477 | ₩80,562 | ₩79,477 | ₩80,468 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,147 | ₩80,147 | ₩78,646 | ₩78,699 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,348 | ₩81,178 | ₩80,147 | ₩81,004 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,874 | ₩80,281 | ₩78,740 | ₩79,597 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,225 | ₩78,016 | ₩77,185 | ₩77,895 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,708 | ₩78,150 | ₩76,609 | ₩77,266 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,892 | ₩80,093 | ₩77,815 | ₩79,142 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,329 | ₩79,423 | ₩78,592 | ₩79,182 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩78,954 | ₩79,369 | ₩78,659 | ₩79,101 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,267 | ₩80,267 | ₩79,075 | ₩79,075 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,686 | ₩79,343 | ₩78,579 | ₩79,343 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,498 | ₩79,289 | ₩78,498 | ₩78,820 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,359 | ₩78,110 | ₩77,292 | ₩78,110 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,904 | ₩76,957 | ₩76,354 | ₩76,676 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩76,984 | ₩77,239 | ₩76,582 | ₩77,239 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,239 | ₩77,681 | ₩76,917 | ₩77,493 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,185 | ₩77,520 | ₩76,850 | ₩77,132 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,185 | ₩77,185 | ₩76,703 | ₩77,105 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,636 | ₩77,105 | ₩76,381 | ₩76,984 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩74,974 | ₩76,274 | ₩74,974 | ₩76,274 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,125 | ₩74,867 | ₩73,125 | ₩74,800 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,626 | ₩74,813 | ₩73,594 | ₩73,782 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,580 | ₩75,108 | ₩73,580 | ₩74,974 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,294 | ₩73,567 | ₩72,294 | ₩73,366 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,544 | ₩72,374 | ₩71,209 | ₩72,321 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,570 | ₩71,704 | ₩71,168 | ₩71,168 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,080 | ₩72,080 | ₩71,838 | ₩71,838 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩72,039 | ₩72,039 | ₩71,637 | ₩71,879 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,482 | ₩72,629 | ₩72,321 | ₩72,602 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩72,053 | ₩72,281 | ₩71,905 | ₩72,214 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,120 | ₩72,227 | ₩71,852 | ₩72,147 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,651 | ₩72,173 | ₩71,637 | ₩72,053 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,820 | ₩71,436 | ₩70,820 | ₩71,115 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,262 | ₩71,825 | ₩71,101 | ₩71,101 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩70,967 | ₩71,383 | ₩70,713 | ₩71,008 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩70,981 | ₩71,182 | ₩70,525 | ₩70,874 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,557 | ₩71,557 | ₩70,726 | ₩71,034 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,530 | ₩71,691 | ₩70,793 | ₩71,075 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,681 | ₩71,195 | ₩69,681 | ₩71,128 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,113 | ₩69,601 | ₩68,113 | ₩69,480 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,140 | ₩68,716 | ₩68,140 | ₩68,234 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,266 | ₩69,266 | ₩68,220 | ₩68,247 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,346 | ₩69,949 | ₩69,145 | ₩69,145 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,359 | ₩69,493 | ₩69,158 | ₩69,346 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,252 | ₩69,748 | ₩69,252 | ₩69,627 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,708 | ₩69,708 | ₩68,636 | ₩69,024 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,493 | ₩70,096 | ₩69,493 | ₩69,560 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,426 | ₩69,895 | ₩69,413 | ₩69,681 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,448 | ₩69,413 | ₩68,435 | ₩69,225 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,497 | ₩68,408 | ₩67,497 | ₩68,301 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,626 | ₩67,202 | ₩66,626 | ₩67,202 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,607 | ₩67,148 | ₩65,487 | ₩66,746 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,693 | ₩67,095 | ₩65,339 | ₩65,366 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,653 | ₩66,746 | ₩66,023 | ₩66,385 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩66,023 | ₩66,505 | ₩65,755 | ₩66,130 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,894 | ₩67,135 | ₩66,009 | ₩66,103 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,202 | ₩67,684 | ₩67,095 | ₩67,148 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,475 | ₩68,636 | ₩67,899 | ₩67,952 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,073 | ₩68,877 | ₩68,073 | ₩68,515 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,845 | ₩68,100 | ₩67,671 | ₩67,952 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,215 | ₩67,658 | ₩66,827 | ₩67,510 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,875 | ₩66,827 | ₩65,875 | ₩66,706 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,277 | ₩66,746 | ₩65,916 | ₩65,942 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,318 | ₩66,519 | ₩66,036 | ₩66,264 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,728 | ₩66,224 | ₩65,621 | ₩65,929 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,880 | ₩66,880 | ₩65,889 | ₩66,398 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩66,974 | ₩67,215 | ₩66,478 | ₩66,974 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,631 | ₩67,912 | ₩67,296 | ₩67,363 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,413 | ₩69,413 | ₩67,952 | ₩68,100 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,333 | ₩69,681 | ₩69,333 | ₩69,400 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,534 | ₩69,694 | ₩69,118 | ₩69,333 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,721 | ₩70,056 | ₩69,534 | ₩69,601 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,681 | ₩69,962 | ₩69,467 | ₩69,802 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,199 | ₩69,480 | ₩68,850 | ₩69,105 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,333 | ₩69,681 | ₩69,091 | ₩69,493 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,909 | ₩70,177 | ₩69,828 | ₩70,150 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,346 | ₩69,547 | ₩68,783 | ₩69,199 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,284 | ₩70,284 | ₩69,333 | ₩69,534 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,498 | ₩70,820 | ₩69,761 | ₩69,976 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩69,024 | ₩70,552 | ₩69,024 | ₩70,271 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,306 | ₩70,003 | ₩69,252 | ₩69,601 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,641 | ₩69,828 | ₩68,328 | ₩68,328 | -1.89% | 1.7만 |
|---|