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 | ₩75,710 | ₩76,139 | ₩75,697 | ₩75,804 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,786 | ₩75,443 | ₩74,693 | ₩75,349 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,469 | ₩75,509 | ₩74,987 | ₩75,027 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,206 | ₩76,634 | ₩75,871 | ₩76,340 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,282 | ₩76,340 | ₩74,666 | ₩75,884 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,014 | ₩75,791 | ₩75,014 | ₩75,202 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,211 | ₩74,505 | ₩73,327 | ₩74,385 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,617 | ₩75,764 | ₩74,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,626 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,670 | ₩75,710 | ₩74,974 | ₩75,242 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,443 | ₩76,125 | ₩75,027 | ₩75,710 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,165 | ₩76,647 | ₩75,884 | ₩76,487 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,701 | ₩76,728 | ₩75,951 | ₩76,125 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩76,942 | ₩77,330 | ₩76,661 | ₩76,929 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,647 | ₩77,826 | ₩76,647 | ₩77,692 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,728 | ₩76,728 | ₩75,965 | ₩76,165 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩76,996 | ₩76,996 | ₩76,018 | ₩76,165 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩77,866 | ₩77,906 | ₩77,303 | ₩77,357 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,745 | ₩77,973 | ₩76,259 | ₩76,888 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,223 | ₩77,424 | ₩76,755 | ₩77,411 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,571 | ₩77,652 | ₩77,009 | ₩77,196 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,656 | ₩78,656 | ₩78,147 | ₩78,267 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,080 | ₩78,214 | ₩77,745 | ₩77,933 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,035 | ₩80,035 | ₩79,151 | ₩79,151 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,436 | ₩80,918 | ₩79,941 | ₩80,008 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,102 | ₩80,972 | ₩80,088 | ₩80,651 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,030 | ₩82,190 | ₩80,316 | ₩80,851 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,222 | ₩81,454 | ₩80,222 | ₩81,106 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,182 | ₩80,503 | ₩79,713 | ₩79,847 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,534 | ₩81,601 | ₩80,771 | ₩80,945 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,431 | ₩82,699 | ₩81,307 | ₩81,681 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,829 | ₩82,311 | ₩81,681 | ₩82,030 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,284 | ₩83,007 | ₩82,284 | ₩82,351 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,802 | ₩82,404 | ₩81,226 | ₩82,404 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,619 | ₩82,712 | ₩81,534 | ₩81,936 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,454 | ₩82,190 | ₩81,454 | ₩82,043 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩79,847 | ₩81,199 | ₩79,847 | ₩80,356 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,691 | ₩81,534 | ₩80,182 | ₩80,597 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,075 | ₩80,075 | ₩79,258 | ₩79,258 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,410 | ₩80,423 | ₩80,128 | ₩80,302 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,316 | ₩80,677 | ₩80,115 | ₩80,570 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,557 | ₩80,664 | ₩80,021 | ₩80,035 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩81,989 | ₩81,989 | ₩80,597 | ₩80,624 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,360 | ₩82,030 | ₩81,266 | ₩81,507 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩80,918 | ₩81,481 | ₩80,744 | ₩81,481 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,383 | ₩81,052 | ₩80,128 | ₩80,972 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,463 | ₩80,463 | ₩79,486 | ₩79,727 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩79,994 | ₩80,784 | ₩79,994 | ₩80,396 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,147 | ₩79,151 | ₩77,785 | ₩79,124 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,607 | ₩77,451 | ₩76,340 | ₩77,411 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,303 | ₩77,303 | ₩75,871 | ₩76,286 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,535 | ₩78,535 | ₩77,491 | ₩78,107 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩78,883 | ₩78,883 | ₩77,103 | ₩77,799 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,535 | ₩79,446 | ₩78,535 | ₩78,843 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,147 | ₩78,147 | ₩77,330 | ₩77,812 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,795 | ₩77,598 | ₩76,781 | ₩77,585 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,447 | ₩77,290 | ₩76,406 | ₩76,634 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,567 | ₩77,665 | ₩76,567 | ₩77,370 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,487 | ₩76,741 | ₩75,617 | ₩76,299 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,755 | ₩76,942 | ₩75,643 | ₩75,724 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,009 | ₩77,652 | ₩76,460 | ₩76,554 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,728 | ₩77,424 | ₩76,701 | ₩77,317 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,303 | ₩77,451 | ₩76,514 | ₩77,116 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩77,973 | ₩78,455 | ₩77,129 | ₩77,344 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,732 | ₩78,080 | ₩76,661 | ₩76,969 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,022 | ₩77,959 | ₩77,022 | ₩77,665 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩76,902 | ₩77,290 | ₩76,634 | ₩76,929 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,571 | ₩77,745 | ₩76,112 | ₩76,567 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,620 | ₩79,620 | ₩78,147 | ₩78,428 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,553 | ₩79,727 | ₩78,656 | ₩79,446 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,017 | ₩79,687 | ₩78,776 | ₩79,687 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,120 | ₩79,071 | ₩78,026 | ₩78,281 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,455 | ₩78,616 | ₩78,107 | ₩78,334 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,803 | ₩78,803 | ₩77,424 | ₩78,013 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,352 | ₩79,794 | ₩79,084 | ₩79,459 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,111 | ₩80,249 | ₩79,111 | ₩79,807 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,053 | ₩79,218 | ₩78,053 | ₩78,696 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩78,897 | ₩79,352 | ₩78,388 | ₩78,428 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,191 | ₩80,128 | ₩79,178 | ₩79,874 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,637 | ₩80,637 | ₩79,874 | ₩79,954 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,360 | ₩82,431 | ₩80,316 | ₩80,410 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,481 | ₩81,936 | ₩81,347 | ₩81,454 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,789 | ₩82,230 | ₩81,186 | ₩81,280 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩79,874 | ₩80,691 | ₩79,874 | ₩80,503 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,143 | ₩79,191 | ₩77,143 | ₩79,138 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,214 | ₩78,535 | ₩76,433 | ₩76,460 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,174 | ₩78,656 | ₩77,022 | ₩78,388 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,334 | ₩78,334 | ₩77,237 | ₩77,263 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,579 | ₩79,754 | ₩77,879 | ₩78,026 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,543 | ₩80,878 | ₩79,874 | ₩80,102 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,008 | ₩80,651 | ₩79,847 | ₩80,088 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,191 | ₩80,490 | ₩79,191 | ₩80,343 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,736 | ₩79,566 | ₩78,026 | ₩79,285 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,807 | ₩80,195 | ₩79,553 | ₩79,673 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,285 | ₩79,981 | ₩78,549 | ₩79,901 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,218 | ₩79,807 | ₩79,218 | ₩79,513 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,696 | ₩79,472 | ₩78,696 | ₩79,338 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,120 | ₩78,267 | ₩77,585 | ₩78,053 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,701 | ₩78,013 | ₩76,433 | ₩77,652 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩75,871 | ₩77,129 | ₩75,764 | ₩77,129 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩76,969 | ₩76,982 | ₩75,590 | ₩75,858 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩77,959 | ₩78,495 | ₩77,437 | ₩77,571 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩78,883 | ₩78,883 | ₩77,718 | ₩77,785 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩80,985 | ₩80,985 | ₩80,155 | ₩80,155 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,798 | ₩81,186 | ₩80,784 | ₩80,784 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,517 | ₩81,039 | ₩79,700 | ₩80,838 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,249 | ₩81,240 | ₩80,249 | ₩81,039 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,182 | ₩80,329 | ₩79,660 | ₩79,820 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,561 | ₩81,668 | ₩79,472 | ₩79,472 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,731 | ₩81,240 | ₩80,717 | ₩81,039 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩78,883 | ₩79,740 | ₩78,535 | ₩79,459 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,031 | ₩79,084 | ₩78,013 | ₩78,187 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,807 | ₩80,155 | ₩79,419 | ₩79,419 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩78,897 | ₩79,928 | ₩78,763 | ₩79,593 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,526 | ₩79,526 | ₩78,589 | ₩78,682 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,651 | ₩80,651 | ₩79,231 | ₩79,633 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩80,878 | ₩80,958 | ₩80,396 | ₩80,691 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,423 | ₩80,892 | ₩79,794 | ₩80,878 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,088 | ₩80,276 | ₩79,405 | ₩80,276 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,186 | ₩81,226 | ₩80,329 | ₩80,610 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,320 | ₩81,614 | ₩80,021 | ₩80,222 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,731 | ₩81,440 | ₩80,691 | ₩81,373 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,490 | ₩81,695 | ₩80,235 | ₩80,918 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,329 | ₩80,838 | ₩80,128 | ₩80,356 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩80,838 | ₩80,838 | ₩79,820 | ₩80,008 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,387 | ₩81,387 | ₩80,731 | ₩81,052 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,503 | ₩81,280 | ₩80,383 | ₩81,240 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩80,999 | ₩81,280 | ₩80,825 | ₩80,945 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,075 | ₩80,691 | ₩80,075 | ₩80,476 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,727 | ₩80,423 | ₩79,245 | ₩80,423 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,585 | ₩77,866 | ₩77,036 | ₩77,692 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩77,893 | ₩77,893 | ₩77,170 | ₩77,826 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,196 | ₩78,776 | ₩77,196 | ₩78,093 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,000 | ₩78,535 | ₩77,638 | ₩78,214 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,179 | ₩77,504 | ₩75,991 | ₩77,170 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,219 | ₩76,527 | ₩75,202 | ₩75,376 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,255 | ₩75,791 | ₩75,001 | ₩75,282 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,349 | ₩76,514 | ₩75,349 | ₩75,483 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩75,991 | ₩76,273 | ₩75,295 | ₩76,246 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,086 | ₩75,121 | ₩73,046 | ₩74,773 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,167 | ₩74,438 | ₩73,126 | ₩73,488 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,595 | ₩73,595 | ₩71,721 | ₩72,162 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,501 | ₩73,970 | ₩72,818 | ₩73,809 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,152 | ₩76,152 | ₩75,135 | ₩75,135 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,129 | ₩77,598 | ₩76,875 | ₩76,982 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,821 | ₩77,009 | ₩76,165 | ₩76,674 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,544 | ₩77,638 | ₩75,978 | ₩76,165 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,384 | ₩77,745 | ₩76,982 | ₩77,116 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,464 | ₩77,678 | ₩76,795 | ₩77,678 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,026 | ₩78,857 | ₩77,692 | ₩77,919 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,380 | ₩78,000 | ₩75,309 | ₩77,946 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,067 | ₩78,254 | ₩76,902 | ₩77,544 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,410 | ₩80,677 | ₩78,642 | ₩79,205 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩81,842 | ₩81,842 | ₩80,731 | ₩81,052 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩80,958 | ₩81,240 | ₩78,937 | ₩81,146 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,047 | ₩83,583 | ₩82,337 | ₩83,516 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,034 | ₩83,730 | ₩82,605 | ₩83,703 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,806 | ₩83,114 | ₩81,989 | ₩83,087 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,131 | ₩84,131 | ₩82,552 | ₩83,034 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,485 | ₩83,649 | ₩82,485 | ₩83,462 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,378 | ₩83,047 | ₩81,882 | ₩82,739 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,003 | ₩82,779 | ₩81,775 | ₩82,726 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,123 | ₩82,739 | ₩81,815 | ₩82,458 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,605 | ₩83,221 | ₩82,364 | ₩82,699 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩81,882 | ₩82,110 | ₩80,784 | ₩81,855 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,681 | ₩83,275 | ₩81,387 | ₩82,793 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,475 | ₩84,011 | ₩81,869 | ₩81,963 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,007 | ₩83,475 | ₩82,672 | ₩83,462 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,534 | ₩82,645 | ₩81,534 | ₩82,471 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,329 | ₩81,628 | ₩80,182 | ₩81,574 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,405 | ₩80,490 | ₩79,405 | ₩80,396 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,075 | ₩80,075 | ₩78,575 | ₩78,629 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,276 | ₩81,106 | ₩80,075 | ₩80,932 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,803 | ₩80,209 | ₩78,669 | ₩79,526 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,156 | ₩77,946 | ₩77,116 | ₩77,826 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,638 | ₩78,080 | ₩76,540 | ₩77,196 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,820 | ₩80,021 | ₩77,745 | ₩79,071 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,258 | ₩79,352 | ₩78,522 | ₩79,111 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩78,883 | ₩79,298 | ₩78,589 | ₩79,031 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,195 | ₩80,195 | ₩79,004 | ₩79,004 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,616 | ₩79,272 | ₩78,508 | ₩79,272 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,428 | ₩79,218 | ₩78,428 | ₩78,749 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,290 | ₩78,040 | ₩77,223 | ₩78,040 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,835 | ₩76,888 | ₩76,286 | ₩76,607 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩76,915 | ₩77,170 | ₩76,514 | ₩77,170 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,170 | ₩77,611 | ₩76,848 | ₩77,424 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,116 | ₩77,451 | ₩76,781 | ₩77,062 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,116 | ₩77,116 | ₩76,634 | ₩77,036 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,567 | ₩77,036 | ₩76,313 | ₩76,915 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩74,907 | ₩76,206 | ₩74,907 | ₩76,206 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,059 | ₩74,800 | ₩73,059 | ₩74,733 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,559 | ₩74,746 | ₩73,528 | ₩73,715 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,515 | ₩75,041 | ₩73,515 | ₩74,907 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,229 | ₩73,501 | ₩72,229 | ₩73,300 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,480 | ₩72,310 | ₩71,145 | ₩72,256 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,506 | ₩71,640 | ₩71,105 | ₩71,105 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,015 | ₩72,015 | ₩71,774 | ₩71,774 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩71,975 | ₩71,975 | ₩71,573 | ₩71,814 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,417 | ₩72,564 | ₩72,256 | ₩72,537 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩71,988 | ₩72,216 | ₩71,841 | ₩72,149 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,055 | ₩72,162 | ₩71,788 | ₩72,082 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,587 | ₩72,109 | ₩71,573 | ₩71,988 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,757 | ₩71,372 | ₩70,757 | ₩71,051 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,198 | ₩71,761 | ₩71,038 | ₩71,038 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩70,904 | ₩71,319 | ₩70,650 | ₩70,944 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩70,917 | ₩71,118 | ₩70,462 | ₩70,810 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,493 | ₩71,493 | ₩70,663 | ₩70,971 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,466 | ₩71,627 | ₩70,730 | ₩71,011 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,619 | ₩71,132 | ₩69,619 | ₩71,065 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,052 | ₩69,538 | ₩68,052 | ₩69,418 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,079 | ₩68,655 | ₩68,079 | ₩68,173 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,204 | ₩69,204 | ₩68,159 | ₩68,186 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,284 | ₩69,886 | ₩69,083 | ₩69,083 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,297 | ₩69,431 | ₩69,097 | ₩69,284 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,190 | ₩69,686 | ₩69,190 | ₩69,565 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,645 | ₩69,645 | ₩68,574 | ₩68,963 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,431 | ₩70,034 | ₩69,431 | ₩69,498 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,364 | ₩69,833 | ₩69,351 | ₩69,619 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,387 | ₩69,351 | ₩68,374 | ₩69,163 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,436 | ₩68,347 | ₩67,436 | ₩68,240 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,566 | ₩67,142 | ₩66,566 | ₩67,142 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,549 | ₩67,088 | ₩65,428 | ₩66,687 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,633 | ₩67,035 | ₩65,281 | ₩65,308 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,593 | ₩66,687 | ₩65,964 | ₩66,325 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩65,964 | ₩66,446 | ₩65,696 | ₩66,071 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,834 | ₩67,075 | ₩65,950 | ₩66,044 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,142 | ₩67,624 | ₩67,035 | ₩67,088 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,414 | ₩68,574 | ₩67,838 | ₩67,892 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,012 | ₩68,815 | ₩68,012 | ₩68,454 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,784 | ₩68,039 | ₩67,610 | ₩67,892 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,155 | ₩67,597 | ₩66,767 | ₩67,450 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,816 | ₩66,767 | ₩65,816 | ₩66,646 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,218 | ₩66,687 | ₩65,857 | ₩65,883 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,258 | ₩66,459 | ₩65,977 | ₩66,205 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,669 | ₩66,164 | ₩65,562 | ₩65,870 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,821 | ₩66,821 | ₩65,830 | ₩66,339 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩66,914 | ₩67,155 | ₩66,419 | ₩66,914 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,570 | ₩67,851 | ₩67,236 | ₩67,302 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,351 | ₩69,351 | ₩67,892 | ₩68,039 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,271 | ₩69,619 | ₩69,271 | ₩69,337 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,471 | ₩69,632 | ₩69,056 | ₩69,271 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,659 | ₩69,994 | ₩69,471 | ₩69,538 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,619 | ₩69,900 | ₩69,404 | ₩69,739 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,137 | ₩69,418 | ₩68,789 | ₩69,043 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,271 | ₩69,619 | ₩69,030 | ₩69,431 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,846 | ₩70,114 | ₩69,766 | ₩70,087 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,284 | ₩69,485 | ₩68,722 | ₩69,137 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,221 | ₩70,221 | ₩69,271 | ₩69,471 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,435 | ₩70,757 | ₩69,699 | ₩69,913 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩68,963 | ₩70,489 | ₩68,963 | ₩70,208 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,244 | ₩69,940 | ₩69,190 | ₩69,538 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,578 | ₩69,766 | ₩68,266 | ₩68,266 | -1.89% | 1.7만 |
|---|