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 | ₩75,866 | ₩76,295 | ₩75,852 | ₩75,960 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,940 | ₩75,597 | ₩74,846 | ₩75,504 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,624 | ₩75,665 | ₩75,141 | ₩75,182 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,362 | ₩76,791 | ₩76,027 | ₩76,496 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,436 | ₩76,496 | ₩74,819 | ₩76,040 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,168 | ₩75,946 | ₩75,168 | ₩75,356 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,363 | ₩74,658 | ₩73,478 | ₩74,538 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,772 | ₩75,919 | ₩74,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,779 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,826 | ₩75,866 | ₩75,128 | ₩75,396 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,597 | ₩76,282 | ₩75,182 | ₩75,866 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,322 | ₩76,805 | ₩76,040 | ₩76,644 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,859 | ₩76,885 | ₩76,107 | ₩76,282 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩77,100 | ₩77,489 | ₩76,818 | ₩77,087 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,805 | ₩77,985 | ₩76,805 | ₩77,851 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,885 | ₩76,885 | ₩76,121 | ₩76,322 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩77,154 | ₩77,154 | ₩76,174 | ₩76,322 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩78,026 | ₩78,066 | ₩77,462 | ₩77,516 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,905 | ₩78,133 | ₩76,416 | ₩77,046 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,382 | ₩77,583 | ₩76,912 | ₩77,570 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,731 | ₩77,811 | ₩77,167 | ₩77,355 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,817 | ₩78,817 | ₩78,307 | ₩78,428 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,240 | ₩78,375 | ₩77,905 | ₩78,093 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,199 | ₩80,199 | ₩79,314 | ₩79,314 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,602 | ₩81,084 | ₩80,105 | ₩80,172 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,266 | ₩81,138 | ₩80,253 | ₩80,816 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,198 | ₩82,359 | ₩80,481 | ₩81,017 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,387 | ₩81,621 | ₩80,387 | ₩81,272 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,347 | ₩80,669 | ₩79,877 | ₩80,011 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,702 | ₩81,769 | ₩80,937 | ₩81,111 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,600 | ₩82,869 | ₩81,474 | ₩81,849 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,997 | ₩82,480 | ₩81,849 | ₩82,198 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,453 | ₩83,177 | ₩82,453 | ₩82,520 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,970 | ₩82,574 | ₩81,393 | ₩82,574 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,788 | ₩82,882 | ₩81,702 | ₩82,104 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,621 | ₩82,359 | ₩81,621 | ₩82,211 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩80,011 | ₩81,366 | ₩80,011 | ₩80,521 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,856 | ₩81,702 | ₩80,347 | ₩80,763 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,239 | ₩80,239 | ₩79,421 | ₩79,421 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,575 | ₩80,588 | ₩80,293 | ₩80,467 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,481 | ₩80,843 | ₩80,280 | ₩80,736 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,722 | ₩80,830 | ₩80,186 | ₩80,199 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩82,158 | ₩82,158 | ₩80,763 | ₩80,789 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,527 | ₩82,198 | ₩81,433 | ₩81,675 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩81,084 | ₩81,648 | ₩80,910 | ₩81,648 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,548 | ₩81,219 | ₩80,293 | ₩81,138 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,628 | ₩80,628 | ₩79,649 | ₩79,890 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩80,159 | ₩80,950 | ₩80,159 | ₩80,561 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,307 | ₩79,314 | ₩77,945 | ₩79,287 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,765 | ₩77,610 | ₩76,496 | ₩77,570 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,462 | ₩77,462 | ₩76,027 | ₩76,443 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,696 | ₩78,696 | ₩77,650 | ₩78,267 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩79,045 | ₩79,045 | ₩77,261 | ₩77,959 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,696 | ₩79,609 | ₩78,696 | ₩79,005 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,307 | ₩78,307 | ₩77,489 | ₩77,972 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,952 | ₩77,757 | ₩76,939 | ₩77,744 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,604 | ₩77,449 | ₩76,563 | ₩76,791 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,724 | ₩77,824 | ₩76,724 | ₩77,529 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,644 | ₩76,899 | ₩75,772 | ₩76,456 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,912 | ₩77,100 | ₩75,799 | ₩75,879 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,167 | ₩77,811 | ₩76,617 | ₩76,711 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,885 | ₩77,583 | ₩76,859 | ₩77,476 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,462 | ₩77,610 | ₩76,671 | ₩77,274 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩78,133 | ₩78,616 | ₩77,288 | ₩77,502 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,892 | ₩78,240 | ₩76,818 | ₩77,127 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,181 | ₩78,120 | ₩77,181 | ₩77,824 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩77,060 | ₩77,449 | ₩76,791 | ₩77,087 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,731 | ₩77,905 | ₩76,268 | ₩76,724 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,783 | ₩79,783 | ₩78,307 | ₩78,589 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,716 | ₩79,890 | ₩78,817 | ₩79,609 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,179 | ₩79,850 | ₩78,938 | ₩79,850 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,281 | ₩79,233 | ₩78,187 | ₩78,442 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,616 | ₩78,777 | ₩78,267 | ₩78,495 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,965 | ₩78,965 | ₩77,583 | ₩78,173 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,515 | ₩79,958 | ₩79,247 | ₩79,622 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,273 | ₩80,414 | ₩79,273 | ₩79,971 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,214 | ₩79,381 | ₩78,214 | ₩78,857 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩79,059 | ₩79,515 | ₩78,549 | ₩78,589 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,354 | ₩80,293 | ₩79,340 | ₩80,038 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,803 | ₩80,803 | ₩80,038 | ₩80,119 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,527 | ₩82,600 | ₩80,481 | ₩80,575 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,648 | ₩82,104 | ₩81,514 | ₩81,621 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,957 | ₩82,399 | ₩81,353 | ₩81,447 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩80,038 | ₩80,856 | ₩80,038 | ₩80,669 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,301 | ₩79,354 | ₩77,301 | ₩79,300 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,375 | ₩78,696 | ₩76,590 | ₩76,617 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,334 | ₩78,817 | ₩77,181 | ₩78,549 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,495 | ₩78,495 | ₩77,395 | ₩77,422 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,743 | ₩79,917 | ₩78,039 | ₩78,187 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,709 | ₩81,044 | ₩80,038 | ₩80,266 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,172 | ₩80,816 | ₩80,011 | ₩80,253 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,354 | ₩80,655 | ₩79,354 | ₩80,508 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,898 | ₩79,730 | ₩78,187 | ₩79,448 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,971 | ₩80,360 | ₩79,716 | ₩79,837 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,448 | ₩80,145 | ₩78,710 | ₩80,065 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,381 | ₩79,971 | ₩79,381 | ₩79,676 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,857 | ₩79,636 | ₩78,857 | ₩79,501 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,281 | ₩78,428 | ₩77,744 | ₩78,214 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,859 | ₩78,173 | ₩76,590 | ₩77,811 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩76,027 | ₩77,288 | ₩75,919 | ₩77,288 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩77,127 | ₩77,140 | ₩75,745 | ₩76,013 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩78,120 | ₩78,656 | ₩77,596 | ₩77,731 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩79,045 | ₩79,045 | ₩77,878 | ₩77,945 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩81,152 | ₩81,152 | ₩80,320 | ₩80,320 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,964 | ₩81,353 | ₩80,950 | ₩80,950 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,682 | ₩81,205 | ₩79,864 | ₩81,004 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,414 | ₩81,406 | ₩80,414 | ₩81,205 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,347 | ₩80,494 | ₩79,823 | ₩79,984 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,728 | ₩81,836 | ₩79,636 | ₩79,636 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,897 | ₩81,406 | ₩80,883 | ₩81,205 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩79,045 | ₩79,904 | ₩78,696 | ₩79,622 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,193 | ₩79,247 | ₩78,173 | ₩78,348 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,971 | ₩80,320 | ₩79,582 | ₩79,582 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩79,059 | ₩80,092 | ₩78,925 | ₩79,756 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,689 | ₩79,689 | ₩78,750 | ₩78,844 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,816 | ₩80,816 | ₩79,394 | ₩79,797 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩81,044 | ₩81,125 | ₩80,561 | ₩80,856 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,588 | ₩81,058 | ₩79,958 | ₩81,044 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,253 | ₩80,441 | ₩79,569 | ₩80,441 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,353 | ₩81,393 | ₩80,494 | ₩80,776 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,487 | ₩81,782 | ₩80,186 | ₩80,387 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,897 | ₩81,608 | ₩80,856 | ₩81,541 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,655 | ₩81,863 | ₩80,400 | ₩81,084 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,494 | ₩81,004 | ₩80,293 | ₩80,521 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩81,004 | ₩81,004 | ₩79,984 | ₩80,172 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,554 | ₩81,554 | ₩80,897 | ₩81,219 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,669 | ₩81,447 | ₩80,548 | ₩81,406 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩81,165 | ₩81,447 | ₩80,991 | ₩81,111 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,239 | ₩80,856 | ₩80,239 | ₩80,642 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,890 | ₩80,588 | ₩79,408 | ₩80,588 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,744 | ₩78,026 | ₩77,194 | ₩77,851 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩78,053 | ₩78,053 | ₩77,328 | ₩77,985 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,355 | ₩78,938 | ₩77,355 | ₩78,254 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,160 | ₩78,696 | ₩77,798 | ₩78,375 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,335 | ₩77,663 | ₩76,148 | ₩77,328 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,376 | ₩76,684 | ₩75,356 | ₩75,530 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,410 | ₩75,946 | ₩75,155 | ₩75,436 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,504 | ₩76,671 | ₩75,504 | ₩75,638 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩76,148 | ₩76,429 | ₩75,450 | ₩76,402 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,236 | ₩75,275 | ₩73,196 | ₩74,927 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,317 | ₩74,591 | ₩73,277 | ₩73,639 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,746 | ₩73,746 | ₩71,868 | ₩72,311 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,652 | ₩74,122 | ₩72,968 | ₩73,961 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,309 | ₩76,309 | ₩75,289 | ₩75,289 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,288 | ₩77,757 | ₩77,033 | ₩77,140 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,979 | ₩77,167 | ₩76,322 | ₩76,832 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,704 | ₩77,798 | ₩76,134 | ₩76,322 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,543 | ₩77,905 | ₩77,140 | ₩77,274 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,623 | ₩77,838 | ₩76,952 | ₩77,838 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,187 | ₩79,018 | ₩77,851 | ₩78,079 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,537 | ₩78,160 | ₩75,463 | ₩78,106 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,227 | ₩78,415 | ₩77,060 | ₩77,704 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,575 | ₩80,843 | ₩78,804 | ₩79,367 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩82,010 | ₩82,010 | ₩80,897 | ₩81,219 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩81,125 | ₩81,406 | ₩79,099 | ₩81,313 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,218 | ₩83,754 | ₩82,507 | ₩83,687 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,204 | ₩83,902 | ₩82,775 | ₩83,875 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,976 | ₩83,285 | ₩82,158 | ₩83,258 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,304 | ₩84,304 | ₩82,721 | ₩83,204 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,654 | ₩83,821 | ₩82,654 | ₩83,633 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,547 | ₩83,218 | ₩82,050 | ₩82,909 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,171 | ₩82,949 | ₩81,943 | ₩82,896 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,292 | ₩82,909 | ₩81,983 | ₩82,627 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,775 | ₩83,392 | ₩82,533 | ₩82,869 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩82,050 | ₩82,278 | ₩80,950 | ₩82,024 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,849 | ₩83,446 | ₩81,554 | ₩82,963 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,647 | ₩84,184 | ₩82,037 | ₩82,131 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,177 | ₩83,647 | ₩82,842 | ₩83,633 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,702 | ₩82,815 | ₩81,702 | ₩82,641 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,494 | ₩81,796 | ₩80,347 | ₩81,742 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,569 | ₩80,655 | ₩79,569 | ₩80,561 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,239 | ₩80,239 | ₩78,737 | ₩78,790 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,441 | ₩81,272 | ₩80,239 | ₩81,098 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,965 | ₩80,373 | ₩78,831 | ₩79,689 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,315 | ₩78,106 | ₩77,274 | ₩77,985 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,798 | ₩78,240 | ₩76,698 | ₩77,355 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,984 | ₩80,186 | ₩77,905 | ₩79,233 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,421 | ₩79,515 | ₩78,683 | ₩79,273 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩79,045 | ₩79,461 | ₩78,750 | ₩79,193 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,360 | ₩80,360 | ₩79,166 | ₩79,166 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,777 | ₩79,434 | ₩78,670 | ₩79,434 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,589 | ₩79,381 | ₩78,589 | ₩78,911 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,449 | ₩78,200 | ₩77,382 | ₩78,200 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,993 | ₩77,046 | ₩76,443 | ₩76,765 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩77,073 | ₩77,328 | ₩76,671 | ₩77,328 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,328 | ₩77,771 | ₩77,006 | ₩77,583 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,274 | ₩77,610 | ₩76,939 | ₩77,221 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,274 | ₩77,274 | ₩76,791 | ₩77,194 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,724 | ₩77,194 | ₩76,469 | ₩77,073 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩75,061 | ₩76,362 | ₩75,061 | ₩76,362 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,209 | ₩74,954 | ₩73,209 | ₩74,886 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,712 | ₩74,900 | ₩73,679 | ₩73,867 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,666 | ₩75,195 | ₩73,666 | ₩75,061 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,378 | ₩73,652 | ₩72,378 | ₩73,451 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,626 | ₩72,458 | ₩71,291 | ₩72,405 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,653 | ₩71,787 | ₩71,251 | ₩71,251 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,163 | ₩72,163 | ₩71,922 | ₩71,922 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩72,123 | ₩72,123 | ₩71,720 | ₩71,962 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,566 | ₩72,713 | ₩72,405 | ₩72,686 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩72,136 | ₩72,364 | ₩71,989 | ₩72,297 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,203 | ₩72,311 | ₩71,935 | ₩72,230 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,734 | ₩72,257 | ₩71,720 | ₩72,136 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,902 | ₩71,519 | ₩70,902 | ₩71,197 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,345 | ₩71,908 | ₩71,184 | ₩71,184 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩71,050 | ₩71,465 | ₩70,795 | ₩71,090 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩71,063 | ₩71,264 | ₩70,607 | ₩70,956 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,640 | ₩71,640 | ₩70,808 | ₩71,117 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,613 | ₩71,774 | ₩70,875 | ₩71,157 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,762 | ₩71,278 | ₩69,762 | ₩71,211 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,192 | ₩69,681 | ₩68,192 | ₩69,560 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,219 | ₩68,796 | ₩68,219 | ₩68,313 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,346 | ₩69,346 | ₩68,299 | ₩68,326 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,426 | ₩70,030 | ₩69,225 | ₩69,225 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,440 | ₩69,574 | ₩69,238 | ₩69,426 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,332 | ₩69,829 | ₩69,332 | ₩69,708 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,788 | ₩69,788 | ₩68,715 | ₩69,104 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,574 | ₩70,178 | ₩69,574 | ₩69,641 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,507 | ₩69,976 | ₩69,493 | ₩69,762 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,527 | ₩69,493 | ₩68,514 | ₩69,306 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,575 | ₩68,487 | ₩67,575 | ₩68,380 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,703 | ₩67,280 | ₩66,703 | ₩67,280 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,683 | ₩67,226 | ₩65,563 | ₩66,824 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,770 | ₩67,172 | ₩65,415 | ₩65,442 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,730 | ₩66,824 | ₩66,099 | ₩66,461 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩66,099 | ₩66,582 | ₩65,831 | ₩66,206 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,971 | ₩67,213 | ₩66,086 | ₩66,180 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,280 | ₩67,763 | ₩67,172 | ₩67,226 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,554 | ₩68,715 | ₩67,977 | ₩68,031 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,152 | ₩68,957 | ₩68,152 | ₩68,594 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,924 | ₩68,179 | ₩67,749 | ₩68,031 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,293 | ₩67,736 | ₩66,904 | ₩67,588 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,952 | ₩66,904 | ₩65,952 | ₩66,783 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,354 | ₩66,824 | ₩65,992 | ₩66,019 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,394 | ₩66,596 | ₩66,113 | ₩66,341 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,804 | ₩66,300 | ₩65,697 | ₩66,005 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,958 | ₩66,958 | ₩65,965 | ₩66,475 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩67,052 | ₩67,293 | ₩66,555 | ₩67,052 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,709 | ₩67,991 | ₩67,374 | ₩67,441 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,493 | ₩69,493 | ₩68,031 | ₩68,179 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,413 | ₩69,762 | ₩69,413 | ₩69,480 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,614 | ₩69,775 | ₩69,198 | ₩69,413 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,802 | ₩70,137 | ₩69,614 | ₩69,681 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,762 | ₩70,043 | ₩69,547 | ₩69,882 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,279 | ₩69,560 | ₩68,930 | ₩69,185 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,413 | ₩69,762 | ₩69,171 | ₩69,574 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,990 | ₩70,258 | ₩69,909 | ₩70,231 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,426 | ₩69,627 | ₩68,863 | ₩69,279 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,365 | ₩70,365 | ₩69,413 | ₩69,614 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,580 | ₩70,902 | ₩69,842 | ₩70,057 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩69,104 | ₩70,634 | ₩69,104 | ₩70,352 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,386 | ₩70,084 | ₩69,332 | ₩69,681 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,721 | ₩69,909 | ₩68,407 | ₩68,407 | -1.89% | 1.7만 |
|---|