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 | ₩75,839 | ₩76,268 | ₩75,826 | ₩75,933 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,914 | ₩75,571 | ₩74,820 | ₩75,477 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,598 | ₩75,638 | ₩75,115 | ₩75,155 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,335 | ₩76,765 | ₩76,000 | ₩76,470 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,410 | ₩76,470 | ₩74,793 | ₩76,014 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,142 | ₩75,920 | ₩75,142 | ₩75,330 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,337 | ₩74,632 | ₩73,452 | ₩74,512 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,745 | ₩75,893 | ₩74,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,753 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,799 | ₩75,839 | ₩75,102 | ₩75,370 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,571 | ₩76,255 | ₩75,155 | ₩75,839 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,295 | ₩76,778 | ₩76,014 | ₩76,617 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,832 | ₩76,858 | ₩76,081 | ₩76,255 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩77,073 | ₩77,462 | ₩76,791 | ₩77,060 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,778 | ₩77,958 | ₩76,778 | ₩77,824 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,858 | ₩76,858 | ₩76,094 | ₩76,295 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩77,127 | ₩77,127 | ₩76,148 | ₩76,295 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩77,998 | ₩78,039 | ₩77,435 | ₩77,489 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,878 | ₩78,106 | ₩76,389 | ₩77,019 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,355 | ₩77,556 | ₩76,885 | ₩77,542 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,703 | ₩77,784 | ₩77,140 | ₩77,328 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,790 | ₩78,790 | ₩78,280 | ₩78,401 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,213 | ₩78,347 | ₩77,878 | ₩78,065 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,171 | ₩80,171 | ₩79,286 | ₩79,286 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,573 | ₩81,056 | ₩80,077 | ₩80,144 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,238 | ₩81,110 | ₩80,225 | ₩80,788 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,169 | ₩82,330 | ₩80,453 | ₩80,989 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,359 | ₩81,593 | ₩80,359 | ₩81,244 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,318 | ₩80,640 | ₩79,849 | ₩79,983 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,673 | ₩81,740 | ₩80,909 | ₩81,083 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,572 | ₩82,840 | ₩81,445 | ₩81,821 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,968 | ₩82,451 | ₩81,821 | ₩82,169 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,424 | ₩83,148 | ₩82,424 | ₩82,491 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,941 | ₩82,545 | ₩81,365 | ₩82,545 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,759 | ₩82,853 | ₩81,673 | ₩82,075 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,593 | ₩82,330 | ₩81,593 | ₩82,183 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩79,983 | ₩81,338 | ₩79,983 | ₩80,493 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,828 | ₩81,673 | ₩80,318 | ₩80,734 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,211 | ₩80,211 | ₩79,393 | ₩79,393 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,546 | ₩80,560 | ₩80,265 | ₩80,439 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,453 | ₩80,815 | ₩80,251 | ₩80,707 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,694 | ₩80,801 | ₩80,158 | ₩80,171 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩82,129 | ₩82,129 | ₩80,734 | ₩80,761 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,499 | ₩82,169 | ₩81,405 | ₩81,646 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩81,056 | ₩81,619 | ₩80,882 | ₩81,619 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,520 | ₩81,190 | ₩80,265 | ₩81,110 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,600 | ₩80,600 | ₩79,621 | ₩79,863 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩80,131 | ₩80,922 | ₩80,131 | ₩80,533 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,280 | ₩79,286 | ₩77,918 | ₩79,259 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,738 | ₩77,583 | ₩76,470 | ₩77,542 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,435 | ₩77,435 | ₩76,000 | ₩76,416 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,669 | ₩78,669 | ₩77,623 | ₩78,240 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩79,018 | ₩79,018 | ₩77,234 | ₩77,931 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,669 | ₩79,581 | ₩78,669 | ₩78,977 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,280 | ₩78,280 | ₩77,462 | ₩77,945 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,925 | ₩77,730 | ₩76,912 | ₩77,717 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,577 | ₩77,422 | ₩76,537 | ₩76,765 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,698 | ₩77,797 | ₩76,698 | ₩77,502 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,617 | ₩76,872 | ₩75,745 | ₩76,429 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,885 | ₩77,073 | ₩75,772 | ₩75,853 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,140 | ₩77,784 | ₩76,590 | ₩76,684 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,858 | ₩77,556 | ₩76,832 | ₩77,449 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,435 | ₩77,583 | ₩76,644 | ₩77,247 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩78,106 | ₩78,588 | ₩77,261 | ₩77,475 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,864 | ₩78,213 | ₩76,791 | ₩77,100 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,153 | ₩78,092 | ₩77,153 | ₩77,797 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩77,033 | ₩77,422 | ₩76,765 | ₩77,060 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,703 | ₩77,878 | ₩76,242 | ₩76,698 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,755 | ₩79,755 | ₩78,280 | ₩78,562 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,688 | ₩79,863 | ₩78,790 | ₩79,581 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,152 | ₩79,822 | ₩78,910 | ₩79,822 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,253 | ₩79,205 | ₩78,159 | ₩78,414 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,588 | ₩78,749 | ₩78,240 | ₩78,468 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,937 | ₩78,937 | ₩77,556 | ₩78,146 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,487 | ₩79,930 | ₩79,219 | ₩79,594 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,246 | ₩80,386 | ₩79,246 | ₩79,943 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,186 | ₩79,353 | ₩78,186 | ₩78,830 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩79,031 | ₩79,487 | ₩78,521 | ₩78,562 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,326 | ₩80,265 | ₩79,313 | ₩80,010 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,774 | ₩80,774 | ₩80,010 | ₩80,090 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,499 | ₩82,572 | ₩80,453 | ₩80,546 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,619 | ₩82,075 | ₩81,485 | ₩81,593 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,928 | ₩82,370 | ₩81,324 | ₩81,418 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩80,010 | ₩80,828 | ₩80,010 | ₩80,640 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,274 | ₩79,326 | ₩77,274 | ₩79,272 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,347 | ₩78,669 | ₩76,563 | ₩76,590 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,307 | ₩78,790 | ₩77,153 | ₩78,521 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,468 | ₩78,468 | ₩77,368 | ₩77,395 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,715 | ₩79,889 | ₩78,012 | ₩78,159 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,681 | ₩81,016 | ₩80,010 | ₩80,238 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,144 | ₩80,788 | ₩79,983 | ₩80,225 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,326 | ₩80,627 | ₩79,326 | ₩80,479 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,870 | ₩79,702 | ₩78,159 | ₩79,420 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,943 | ₩80,332 | ₩79,688 | ₩79,809 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,420 | ₩80,117 | ₩78,682 | ₩80,037 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,353 | ₩79,943 | ₩79,353 | ₩79,648 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,830 | ₩79,608 | ₩78,830 | ₩79,474 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,253 | ₩78,401 | ₩77,717 | ₩78,186 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,832 | ₩78,146 | ₩76,563 | ₩77,784 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩76,000 | ₩77,261 | ₩75,893 | ₩77,261 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩77,100 | ₩77,113 | ₩75,719 | ₩75,987 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩78,092 | ₩78,629 | ₩77,569 | ₩77,703 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩79,018 | ₩79,018 | ₩77,851 | ₩77,918 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩81,123 | ₩81,123 | ₩80,292 | ₩80,292 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,935 | ₩81,324 | ₩80,922 | ₩80,922 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,654 | ₩81,177 | ₩79,836 | ₩80,976 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,386 | ₩81,378 | ₩80,386 | ₩81,177 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,318 | ₩80,466 | ₩79,795 | ₩79,956 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,700 | ₩81,807 | ₩79,608 | ₩79,608 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,868 | ₩81,378 | ₩80,855 | ₩81,177 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩79,018 | ₩79,876 | ₩78,669 | ₩79,594 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,165 | ₩79,219 | ₩78,146 | ₩78,320 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,943 | ₩80,292 | ₩79,554 | ₩79,554 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩79,031 | ₩80,064 | ₩78,897 | ₩79,728 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,661 | ₩79,661 | ₩78,723 | ₩78,816 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,788 | ₩80,788 | ₩79,366 | ₩79,769 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩81,016 | ₩81,096 | ₩80,533 | ₩80,828 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,560 | ₩81,029 | ₩79,930 | ₩81,016 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,225 | ₩80,412 | ₩79,541 | ₩80,412 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,324 | ₩81,365 | ₩80,466 | ₩80,748 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,458 | ₩81,753 | ₩80,158 | ₩80,359 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,868 | ₩81,579 | ₩80,828 | ₩81,512 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,627 | ₩81,834 | ₩80,372 | ₩81,056 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,466 | ₩80,976 | ₩80,265 | ₩80,493 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩80,976 | ₩80,976 | ₩79,956 | ₩80,144 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,525 | ₩81,525 | ₩80,868 | ₩81,190 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,640 | ₩81,418 | ₩80,520 | ₩81,378 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩81,137 | ₩81,418 | ₩80,962 | ₩81,083 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,211 | ₩80,828 | ₩80,211 | ₩80,614 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,863 | ₩80,560 | ₩79,380 | ₩80,560 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,717 | ₩77,998 | ₩77,167 | ₩77,824 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩78,025 | ₩78,025 | ₩77,301 | ₩77,958 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,328 | ₩78,910 | ₩77,328 | ₩78,226 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,132 | ₩78,669 | ₩77,770 | ₩78,347 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,309 | ₩77,636 | ₩76,121 | ₩77,301 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,349 | ₩76,657 | ₩75,330 | ₩75,504 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,383 | ₩75,920 | ₩75,128 | ₩75,410 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,477 | ₩76,644 | ₩75,477 | ₩75,611 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩76,121 | ₩76,402 | ₩75,423 | ₩76,376 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,211 | ₩75,249 | ₩73,170 | ₩74,900 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,291 | ₩74,565 | ₩73,251 | ₩73,613 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,720 | ₩73,720 | ₩71,843 | ₩72,285 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,626 | ₩74,096 | ₩72,942 | ₩73,935 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,282 | ₩76,282 | ₩75,263 | ₩75,263 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,261 | ₩77,730 | ₩77,006 | ₩77,113 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,952 | ₩77,140 | ₩76,295 | ₩76,805 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,677 | ₩77,770 | ₩76,107 | ₩76,295 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,516 | ₩77,878 | ₩77,113 | ₩77,247 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,596 | ₩77,811 | ₩76,925 | ₩77,811 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,159 | ₩78,991 | ₩77,824 | ₩78,052 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,510 | ₩78,132 | ₩75,437 | ₩78,079 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,200 | ₩78,387 | ₩77,033 | ₩77,677 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,546 | ₩80,815 | ₩78,776 | ₩79,339 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩81,981 | ₩81,981 | ₩80,868 | ₩81,190 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩81,096 | ₩81,378 | ₩79,071 | ₩81,284 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,188 | ₩83,725 | ₩82,478 | ₩83,658 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,175 | ₩83,872 | ₩82,746 | ₩83,846 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,947 | ₩83,255 | ₩82,129 | ₩83,229 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,275 | ₩84,275 | ₩82,692 | ₩83,175 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,625 | ₩83,792 | ₩82,625 | ₩83,604 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,518 | ₩83,188 | ₩82,022 | ₩82,880 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,142 | ₩82,920 | ₩81,914 | ₩82,867 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,263 | ₩82,880 | ₩81,955 | ₩82,598 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,746 | ₩83,363 | ₩82,504 | ₩82,840 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩82,022 | ₩82,250 | ₩80,922 | ₩81,995 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,821 | ₩83,416 | ₩81,525 | ₩82,934 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,618 | ₩84,154 | ₩82,008 | ₩82,102 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,148 | ₩83,618 | ₩82,813 | ₩83,604 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,673 | ₩82,786 | ₩81,673 | ₩82,612 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,466 | ₩81,767 | ₩80,318 | ₩81,713 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,541 | ₩80,627 | ₩79,541 | ₩80,533 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,211 | ₩80,211 | ₩78,709 | ₩78,763 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,412 | ₩81,244 | ₩80,211 | ₩81,069 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,937 | ₩80,345 | ₩78,803 | ₩79,661 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,288 | ₩78,079 | ₩77,247 | ₩77,958 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,770 | ₩78,213 | ₩76,671 | ₩77,328 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,956 | ₩80,158 | ₩77,878 | ₩79,205 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,393 | ₩79,487 | ₩78,656 | ₩79,246 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩79,018 | ₩79,433 | ₩78,723 | ₩79,165 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,332 | ₩80,332 | ₩79,138 | ₩79,138 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,749 | ₩79,407 | ₩78,642 | ₩79,407 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,562 | ₩79,353 | ₩78,562 | ₩78,884 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,422 | ₩78,173 | ₩77,355 | ₩78,173 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,966 | ₩77,019 | ₩76,416 | ₩76,738 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩77,046 | ₩77,301 | ₩76,644 | ₩77,301 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,301 | ₩77,744 | ₩76,979 | ₩77,556 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,247 | ₩77,583 | ₩76,912 | ₩77,194 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,247 | ₩77,247 | ₩76,765 | ₩77,167 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,698 | ₩77,167 | ₩76,443 | ₩77,046 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩75,035 | ₩76,335 | ₩75,035 | ₩76,335 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,184 | ₩74,927 | ₩73,184 | ₩74,860 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,686 | ₩74,874 | ₩73,653 | ₩73,841 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,640 | ₩75,169 | ₩73,640 | ₩75,035 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,352 | ₩73,626 | ₩72,352 | ₩73,425 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,601 | ₩72,433 | ₩71,266 | ₩72,379 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,628 | ₩71,762 | ₩71,226 | ₩71,226 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,138 | ₩72,138 | ₩71,896 | ₩71,896 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩72,098 | ₩72,098 | ₩71,695 | ₩71,937 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,540 | ₩72,688 | ₩72,379 | ₩72,661 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩72,111 | ₩72,339 | ₩71,963 | ₩72,272 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,178 | ₩72,285 | ₩71,910 | ₩72,205 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,709 | ₩72,232 | ₩71,695 | ₩72,111 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,877 | ₩71,494 | ₩70,877 | ₩71,172 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,320 | ₩71,883 | ₩71,159 | ₩71,159 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩71,025 | ₩71,440 | ₩70,770 | ₩71,065 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩71,038 | ₩71,239 | ₩70,582 | ₩70,931 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,615 | ₩71,615 | ₩70,783 | ₩71,092 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,588 | ₩71,749 | ₩70,850 | ₩71,132 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,737 | ₩71,253 | ₩69,737 | ₩71,186 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,168 | ₩69,657 | ₩68,168 | ₩69,536 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,195 | ₩68,772 | ₩68,195 | ₩68,289 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,321 | ₩69,321 | ₩68,275 | ₩68,302 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,402 | ₩70,005 | ₩69,201 | ₩69,201 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,415 | ₩69,549 | ₩69,214 | ₩69,402 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,308 | ₩69,804 | ₩69,308 | ₩69,684 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,764 | ₩69,764 | ₩68,691 | ₩69,080 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,549 | ₩70,153 | ₩69,549 | ₩69,617 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,482 | ₩69,952 | ₩69,469 | ₩69,737 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,503 | ₩69,469 | ₩68,490 | ₩69,281 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,551 | ₩68,463 | ₩67,551 | ₩68,356 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,679 | ₩67,256 | ₩66,679 | ₩67,256 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,660 | ₩67,203 | ₩65,540 | ₩66,800 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,747 | ₩67,149 | ₩65,392 | ₩65,419 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,706 | ₩66,800 | ₩66,076 | ₩66,438 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩66,076 | ₩66,559 | ₩65,808 | ₩66,183 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,948 | ₩67,189 | ₩66,063 | ₩66,156 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,256 | ₩67,739 | ₩67,149 | ₩67,203 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,530 | ₩68,691 | ₩67,954 | ₩68,007 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,128 | ₩68,933 | ₩68,128 | ₩68,570 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,900 | ₩68,155 | ₩67,726 | ₩68,007 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,270 | ₩67,712 | ₩66,881 | ₩67,565 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,928 | ₩66,881 | ₩65,928 | ₩66,760 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,331 | ₩66,800 | ₩65,969 | ₩65,996 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,371 | ₩66,572 | ₩66,089 | ₩66,317 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,781 | ₩66,277 | ₩65,674 | ₩65,982 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,934 | ₩66,934 | ₩65,942 | ₩66,452 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩67,028 | ₩67,270 | ₩66,532 | ₩67,028 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,685 | ₩67,967 | ₩67,350 | ₩67,417 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,469 | ₩69,469 | ₩68,007 | ₩68,155 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,389 | ₩69,737 | ₩69,389 | ₩69,456 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,590 | ₩69,751 | ₩69,174 | ₩69,389 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,777 | ₩70,113 | ₩69,590 | ₩69,657 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,737 | ₩70,019 | ₩69,523 | ₩69,858 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,254 | ₩69,536 | ₩68,906 | ₩69,161 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,389 | ₩69,737 | ₩69,147 | ₩69,549 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,965 | ₩70,233 | ₩69,885 | ₩70,207 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,402 | ₩69,603 | ₩68,839 | ₩69,254 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,341 | ₩70,341 | ₩69,389 | ₩69,590 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,555 | ₩70,877 | ₩69,818 | ₩70,032 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩69,080 | ₩70,609 | ₩69,080 | ₩70,327 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,362 | ₩70,059 | ₩69,308 | ₩69,657 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,697 | ₩69,885 | ₩68,383 | ₩68,383 | -1.89% | 1.7만 |
|---|