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 | ₩75,832 | ₩76,262 | ₩75,819 | ₩75,926 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,907 | ₩75,564 | ₩74,813 | ₩75,470 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,591 | ₩75,631 | ₩75,108 | ₩75,149 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,329 | ₩76,758 | ₩75,993 | ₩76,463 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,403 | ₩76,463 | ₩74,786 | ₩76,007 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,135 | ₩75,913 | ₩75,135 | ₩75,323 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,331 | ₩74,626 | ₩73,445 | ₩74,505 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,739 | ₩75,886 | ₩74,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,746 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,792 | ₩75,832 | ₩75,095 | ₩75,363 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,564 | ₩76,248 | ₩75,149 | ₩75,832 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,288 | ₩76,771 | ₩76,007 | ₩76,610 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,825 | ₩76,852 | ₩76,074 | ₩76,248 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩77,066 | ₩77,455 | ₩76,785 | ₩77,053 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,771 | ₩77,951 | ₩76,771 | ₩77,817 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,852 | ₩76,852 | ₩76,087 | ₩76,288 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩77,120 | ₩77,120 | ₩76,141 | ₩76,288 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩77,991 | ₩78,032 | ₩77,428 | ₩77,482 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,871 | ₩78,099 | ₩76,382 | ₩77,012 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,348 | ₩77,549 | ₩76,878 | ₩77,535 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,696 | ₩77,777 | ₩77,133 | ₩77,321 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,783 | ₩78,783 | ₩78,273 | ₩78,394 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,206 | ₩78,340 | ₩77,871 | ₩78,058 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,164 | ₩80,164 | ₩79,279 | ₩79,279 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,566 | ₩81,049 | ₩80,070 | ₩80,137 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,231 | ₩81,102 | ₩80,217 | ₩80,781 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,162 | ₩82,323 | ₩80,445 | ₩80,982 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,352 | ₩81,585 | ₩80,352 | ₩81,237 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,311 | ₩80,633 | ₩79,842 | ₩79,976 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,666 | ₩81,733 | ₩80,901 | ₩81,076 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,564 | ₩82,832 | ₩81,438 | ₩81,813 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,961 | ₩82,443 | ₩81,813 | ₩82,162 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,417 | ₩83,141 | ₩82,417 | ₩82,484 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,934 | ₩82,537 | ₩81,357 | ₩82,537 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,752 | ₩82,846 | ₩81,666 | ₩82,068 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,585 | ₩82,323 | ₩81,585 | ₩82,175 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩79,976 | ₩81,330 | ₩79,976 | ₩80,486 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,821 | ₩81,666 | ₩80,311 | ₩80,727 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,204 | ₩80,204 | ₩79,386 | ₩79,386 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,539 | ₩80,553 | ₩80,258 | ₩80,432 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,445 | ₩80,807 | ₩80,244 | ₩80,700 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,687 | ₩80,794 | ₩80,150 | ₩80,164 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩82,122 | ₩82,122 | ₩80,727 | ₩80,754 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,491 | ₩82,162 | ₩81,397 | ₩81,639 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩81,049 | ₩81,612 | ₩80,875 | ₩81,612 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,512 | ₩81,183 | ₩80,258 | ₩81,102 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,593 | ₩80,593 | ₩79,614 | ₩79,855 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩80,124 | ₩80,915 | ₩80,124 | ₩80,526 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,273 | ₩79,279 | ₩77,911 | ₩79,252 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,731 | ₩77,576 | ₩76,463 | ₩77,535 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,428 | ₩77,428 | ₩75,993 | ₩76,409 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,662 | ₩78,662 | ₩77,616 | ₩78,233 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩79,011 | ₩79,011 | ₩77,227 | ₩77,924 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,662 | ₩79,574 | ₩78,662 | ₩78,970 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,273 | ₩78,273 | ₩77,455 | ₩77,938 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,919 | ₩77,723 | ₩76,905 | ₩77,710 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,570 | ₩77,415 | ₩76,530 | ₩76,758 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,691 | ₩77,790 | ₩76,691 | ₩77,495 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,610 | ₩76,865 | ₩75,739 | ₩76,422 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,878 | ₩77,066 | ₩75,765 | ₩75,846 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,133 | ₩77,777 | ₩76,583 | ₩76,677 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,852 | ₩77,549 | ₩76,825 | ₩77,442 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,428 | ₩77,576 | ₩76,637 | ₩77,240 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩78,099 | ₩78,581 | ₩77,254 | ₩77,468 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,857 | ₩78,206 | ₩76,785 | ₩77,093 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,147 | ₩78,085 | ₩77,147 | ₩77,790 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩77,026 | ₩77,415 | ₩76,758 | ₩77,053 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,696 | ₩77,871 | ₩76,235 | ₩76,691 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,748 | ₩79,748 | ₩78,273 | ₩78,555 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,681 | ₩79,855 | ₩78,783 | ₩79,574 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,145 | ₩79,815 | ₩78,903 | ₩79,815 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,246 | ₩79,198 | ₩78,152 | ₩78,407 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,581 | ₩78,742 | ₩78,233 | ₩78,461 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,930 | ₩78,930 | ₩77,549 | ₩78,139 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,480 | ₩79,922 | ₩79,212 | ₩79,587 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,239 | ₩80,378 | ₩79,239 | ₩79,936 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,179 | ₩79,346 | ₩78,179 | ₩78,823 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩79,024 | ₩79,480 | ₩78,514 | ₩78,555 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,319 | ₩80,258 | ₩79,306 | ₩80,003 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,767 | ₩80,767 | ₩80,003 | ₩80,083 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,491 | ₩82,564 | ₩80,445 | ₩80,539 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,612 | ₩82,068 | ₩81,478 | ₩81,585 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,920 | ₩82,363 | ₩81,317 | ₩81,411 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩80,003 | ₩80,821 | ₩80,003 | ₩80,633 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,267 | ₩79,319 | ₩77,267 | ₩79,265 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,340 | ₩78,662 | ₩76,557 | ₩76,583 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,300 | ₩78,783 | ₩77,147 | ₩78,514 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,461 | ₩78,461 | ₩77,361 | ₩77,388 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,708 | ₩79,882 | ₩78,005 | ₩78,152 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,673 | ₩81,009 | ₩80,003 | ₩80,231 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,137 | ₩80,781 | ₩79,976 | ₩80,217 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,319 | ₩80,620 | ₩79,319 | ₩80,472 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,863 | ₩79,694 | ₩78,152 | ₩79,413 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,936 | ₩80,325 | ₩79,681 | ₩79,802 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,413 | ₩80,110 | ₩78,675 | ₩80,030 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,346 | ₩79,936 | ₩79,346 | ₩79,641 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,823 | ₩79,601 | ₩78,823 | ₩79,466 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,246 | ₩78,394 | ₩77,710 | ₩78,179 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,825 | ₩78,139 | ₩76,557 | ₩77,777 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩75,993 | ₩77,254 | ₩75,886 | ₩77,254 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩77,093 | ₩77,106 | ₩75,712 | ₩75,980 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩78,085 | ₩78,622 | ₩77,562 | ₩77,696 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩79,011 | ₩79,011 | ₩77,844 | ₩77,911 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩81,116 | ₩81,116 | ₩80,284 | ₩80,284 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,928 | ₩81,317 | ₩80,915 | ₩80,915 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,647 | ₩81,170 | ₩79,829 | ₩80,968 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,378 | ₩81,371 | ₩80,378 | ₩81,170 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,311 | ₩80,459 | ₩79,788 | ₩79,949 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,692 | ₩81,800 | ₩79,601 | ₩79,601 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,861 | ₩81,371 | ₩80,848 | ₩81,170 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩79,011 | ₩79,869 | ₩78,662 | ₩79,587 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,158 | ₩79,212 | ₩78,139 | ₩78,313 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,936 | ₩80,284 | ₩79,547 | ₩79,547 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩79,024 | ₩80,057 | ₩78,890 | ₩79,721 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,654 | ₩79,654 | ₩78,716 | ₩78,809 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,781 | ₩80,781 | ₩79,359 | ₩79,761 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩81,009 | ₩81,089 | ₩80,526 | ₩80,821 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,553 | ₩81,022 | ₩79,922 | ₩81,009 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,217 | ₩80,405 | ₩79,534 | ₩80,405 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,317 | ₩81,357 | ₩80,459 | ₩80,740 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,451 | ₩81,746 | ₩80,150 | ₩80,352 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,861 | ₩81,572 | ₩80,821 | ₩81,505 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,620 | ₩81,827 | ₩80,365 | ₩81,049 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,459 | ₩80,968 | ₩80,258 | ₩80,486 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩80,968 | ₩80,968 | ₩79,949 | ₩80,137 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,518 | ₩81,518 | ₩80,861 | ₩81,183 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,633 | ₩81,411 | ₩80,512 | ₩81,371 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩81,129 | ₩81,411 | ₩80,955 | ₩81,076 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,204 | ₩80,821 | ₩80,204 | ₩80,606 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,855 | ₩80,553 | ₩79,373 | ₩80,553 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,710 | ₩77,991 | ₩77,160 | ₩77,817 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩78,018 | ₩78,018 | ₩77,294 | ₩77,951 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,321 | ₩78,903 | ₩77,321 | ₩78,219 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,125 | ₩78,662 | ₩77,763 | ₩78,340 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,302 | ₩77,629 | ₩76,114 | ₩77,294 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,342 | ₩76,650 | ₩75,323 | ₩75,497 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,376 | ₩75,913 | ₩75,122 | ₩75,403 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,470 | ₩76,637 | ₩75,470 | ₩75,604 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩76,114 | ₩76,396 | ₩75,417 | ₩76,369 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,204 | ₩75,242 | ₩73,164 | ₩74,894 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,285 | ₩74,558 | ₩73,244 | ₩73,606 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,714 | ₩73,714 | ₩71,836 | ₩72,279 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,620 | ₩74,089 | ₩72,936 | ₩73,928 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,275 | ₩76,275 | ₩75,256 | ₩75,256 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,254 | ₩77,723 | ₩76,999 | ₩77,106 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,945 | ₩77,133 | ₩76,288 | ₩76,798 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,670 | ₩77,763 | ₩76,101 | ₩76,288 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,509 | ₩77,871 | ₩77,106 | ₩77,240 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,589 | ₩77,804 | ₩76,919 | ₩77,804 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,152 | ₩78,984 | ₩77,817 | ₩78,045 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,503 | ₩78,125 | ₩75,430 | ₩78,072 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,193 | ₩78,380 | ₩77,026 | ₩77,670 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,539 | ₩80,807 | ₩78,769 | ₩79,332 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩81,974 | ₩81,974 | ₩80,861 | ₩81,183 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩81,089 | ₩81,371 | ₩79,064 | ₩81,277 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,181 | ₩83,717 | ₩82,470 | ₩83,650 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,168 | ₩83,865 | ₩82,738 | ₩83,838 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,940 | ₩83,248 | ₩82,122 | ₩83,221 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,267 | ₩84,267 | ₩82,685 | ₩83,168 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,618 | ₩83,784 | ₩82,618 | ₩83,597 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,510 | ₩83,181 | ₩82,014 | ₩82,873 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,135 | ₩82,913 | ₩81,907 | ₩82,859 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,256 | ₩82,873 | ₩81,947 | ₩82,591 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,738 | ₩83,355 | ₩82,497 | ₩82,832 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩82,014 | ₩82,242 | ₩80,915 | ₩81,988 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,813 | ₩83,409 | ₩81,518 | ₩82,926 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,610 | ₩84,146 | ₩82,001 | ₩82,095 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,141 | ₩83,610 | ₩82,806 | ₩83,597 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,666 | ₩82,779 | ₩81,666 | ₩82,604 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,459 | ₩81,760 | ₩80,311 | ₩81,706 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,534 | ₩80,620 | ₩79,534 | ₩80,526 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,204 | ₩80,204 | ₩78,702 | ₩78,756 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,405 | ₩81,237 | ₩80,204 | ₩81,062 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,930 | ₩80,338 | ₩78,796 | ₩79,654 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,281 | ₩78,072 | ₩77,240 | ₩77,951 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,763 | ₩78,206 | ₩76,664 | ₩77,321 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,949 | ₩80,150 | ₩77,871 | ₩79,198 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,386 | ₩79,480 | ₩78,648 | ₩79,239 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩79,011 | ₩79,426 | ₩78,716 | ₩79,158 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,325 | ₩80,325 | ₩79,131 | ₩79,131 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,742 | ₩79,399 | ₩78,635 | ₩79,399 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,555 | ₩79,346 | ₩78,555 | ₩78,876 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,415 | ₩78,166 | ₩77,348 | ₩78,166 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,959 | ₩77,012 | ₩76,409 | ₩76,731 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩77,039 | ₩77,294 | ₩76,637 | ₩77,294 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,294 | ₩77,737 | ₩76,972 | ₩77,549 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,240 | ₩77,576 | ₩76,905 | ₩77,187 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,240 | ₩77,240 | ₩76,758 | ₩77,160 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,691 | ₩77,160 | ₩76,436 | ₩77,039 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩75,028 | ₩76,329 | ₩75,028 | ₩76,329 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,177 | ₩74,921 | ₩73,177 | ₩74,854 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,679 | ₩74,867 | ₩73,647 | ₩73,834 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,633 | ₩75,162 | ₩73,633 | ₩75,028 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,346 | ₩73,620 | ₩72,346 | ₩73,419 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,595 | ₩72,426 | ₩71,260 | ₩72,373 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,622 | ₩71,756 | ₩71,219 | ₩71,219 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,131 | ₩72,131 | ₩71,890 | ₩71,890 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩72,091 | ₩72,091 | ₩71,689 | ₩71,930 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,534 | ₩72,681 | ₩72,373 | ₩72,654 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩72,104 | ₩72,332 | ₩71,957 | ₩72,265 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,172 | ₩72,279 | ₩71,903 | ₩72,198 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,702 | ₩72,225 | ₩71,689 | ₩72,104 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,871 | ₩71,488 | ₩70,871 | ₩71,166 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,313 | ₩71,877 | ₩71,152 | ₩71,152 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩71,018 | ₩71,434 | ₩70,764 | ₩71,059 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩71,032 | ₩71,233 | ₩70,576 | ₩70,924 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,608 | ₩71,608 | ₩70,777 | ₩71,085 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,582 | ₩71,742 | ₩70,844 | ₩71,126 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,731 | ₩71,246 | ₩69,731 | ₩71,179 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,162 | ₩69,650 | ₩68,162 | ₩69,530 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,189 | ₩68,765 | ₩68,189 | ₩68,283 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,315 | ₩69,315 | ₩68,269 | ₩68,296 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,396 | ₩69,999 | ₩69,195 | ₩69,195 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,409 | ₩69,543 | ₩69,208 | ₩69,396 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,302 | ₩69,798 | ₩69,302 | ₩69,677 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,758 | ₩69,758 | ₩68,685 | ₩69,074 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,543 | ₩70,147 | ₩69,543 | ₩69,610 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,476 | ₩69,946 | ₩69,463 | ₩69,731 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,497 | ₩69,463 | ₩68,484 | ₩69,275 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,545 | ₩68,457 | ₩67,545 | ₩68,350 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,674 | ₩67,250 | ₩66,674 | ₩67,250 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,654 | ₩67,197 | ₩65,534 | ₩66,794 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,741 | ₩67,143 | ₩65,386 | ₩65,413 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,700 | ₩66,794 | ₩66,070 | ₩66,432 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩66,070 | ₩66,553 | ₩65,802 | ₩66,177 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,942 | ₩67,183 | ₩66,057 | ₩66,151 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,250 | ₩67,733 | ₩67,143 | ₩67,197 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,524 | ₩68,685 | ₩67,947 | ₩68,001 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,122 | ₩68,926 | ₩68,122 | ₩68,564 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,894 | ₩68,149 | ₩67,719 | ₩68,001 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,264 | ₩67,706 | ₩66,875 | ₩67,559 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,923 | ₩66,875 | ₩65,923 | ₩66,754 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,325 | ₩66,794 | ₩65,963 | ₩65,990 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,365 | ₩66,566 | ₩66,083 | ₩66,311 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,775 | ₩66,271 | ₩65,668 | ₩65,976 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,928 | ₩66,928 | ₩65,936 | ₩66,446 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩67,022 | ₩67,264 | ₩66,526 | ₩67,022 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,679 | ₩67,961 | ₩67,344 | ₩67,411 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,463 | ₩69,463 | ₩68,001 | ₩68,149 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,382 | ₩69,731 | ₩69,382 | ₩69,449 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,583 | ₩69,744 | ₩69,168 | ₩69,382 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,771 | ₩70,106 | ₩69,583 | ₩69,650 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,731 | ₩70,013 | ₩69,516 | ₩69,852 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,248 | ₩69,530 | ₩68,900 | ₩69,154 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,382 | ₩69,731 | ₩69,141 | ₩69,543 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,959 | ₩70,227 | ₩69,878 | ₩70,200 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,396 | ₩69,597 | ₩68,833 | ₩69,248 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,334 | ₩70,334 | ₩69,382 | ₩69,583 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,549 | ₩70,871 | ₩69,811 | ₩70,026 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩69,074 | ₩70,603 | ₩69,074 | ₩70,321 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,355 | ₩70,053 | ₩69,302 | ₩69,650 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,691 | ₩69,878 | ₩68,377 | ₩68,377 | -1.89% | 1.7만 |
|---|