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 | ₩75,842 | ₩76,271 | ₩75,829 | ₩75,936 | +0.12% | 4.6만 |
| 2026.10.08 | ₩74,917 | ₩75,574 | ₩74,823 | ₩75,480 | +0.75% | 4.1만 |
| 2026.10.07 | ₩75,601 | ₩75,641 | ₩75,118 | ₩75,158 | -0.59% | 4.8만 |
| 2026.10.06 | ₩76,338 | ₩76,767 | ₩76,003 | ₩76,472 | +0.18% | 8.1만 |
| 2026.10.05 | ₩75,413 | ₩76,472 | ₩74,796 | ₩76,016 | +0.80% | 4.7만 |
| 2026.10.02 | ₩75,145 | ₩75,923 | ₩75,145 | ₩75,332 | +0.25% | 5.9만 |
| 2026.10.01 | ₩74,340 | ₩74,635 | ₩73,455 | ₩74,514 | +0.23% | 11.5만 |
| 2026.09.30 | ₩75,748 | ₩75,896 | ₩74,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,756 |
| -1.31% |
| 28.6만 |
| 2026.09.29 | ₩75,802 | ₩75,842 | ₩75,104 | ₩75,373 | -0.57% | 4만 |
|---|
| 2026.09.28 | ₩75,574 | ₩76,258 | ₩75,158 | ₩75,842 | +0.35% | 10.8만 |
|---|
| 2026.09.25 | ₩76,298 | ₩76,781 | ₩76,016 | ₩76,620 | +0.42% | 8.3만 |
|---|
| 2026.09.24 | ₩76,834 | ₩76,861 | ₩76,083 | ₩76,258 | -0.75% | 6.8만 |
|---|
| 2026.09.23 | ₩77,076 | ₩77,465 | ₩76,794 | ₩77,062 | -0.02% | 4.2만 |
|---|
| 2026.09.22 | ₩76,781 | ₩77,961 | ₩76,781 | ₩77,827 | +1.36% | 4만 |
|---|
| 2026.09.21 | ₩76,861 | ₩76,861 | ₩76,097 | ₩76,298 | -0.73% | 5.9만 |
|---|
| 2026.09.18 | ₩77,130 | ₩77,130 | ₩76,150 | ₩76,298 | -1.08% | 2.6만 |
|---|
| 2026.09.17 | ₩78,001 | ₩78,042 | ₩77,438 | ₩77,492 | -0.65% | 3.9만 |
|---|
| 2026.09.16 | ₩77,881 | ₩78,109 | ₩76,392 | ₩77,022 | -1.10% | 2.9만 |
|---|
| 2026.09.15 | ₩77,358 | ₩77,559 | ₩76,888 | ₩77,545 | +0.24% | 10.7만 |
|---|
| 2026.09.14 | ₩77,706 | ₩77,787 | ₩77,143 | ₩77,331 | -0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩78,793 | ₩78,793 | ₩78,283 | ₩78,404 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩78,216 | ₩78,350 | ₩77,881 | ₩78,068 | -0.19% | 5.3만 |
|---|
| 2026.09.09 | ₩80,174 | ₩80,174 | ₩79,289 | ₩79,289 | -1.10% | 3.4만 |
|---|
| 2026.09.08 | ₩80,576 | ₩81,059 | ₩80,080 | ₩80,147 | -0.53% | 3.7만 |
|---|
| 2026.09.04 | ₩80,241 | ₩81,113 | ₩80,228 | ₩80,791 | +0.69% | 2.3만 |
|---|
| 2026.09.03 | ₩82,172 | ₩82,333 | ₩80,456 | ₩80,992 | -1.44% | 4만 |
|---|
| 2026.09.02 | ₩80,362 | ₩81,596 | ₩80,362 | ₩81,247 | +1.10% | 3.9만 |
|---|
| 2026.09.01 | ₩80,321 | ₩80,643 | ₩79,852 | ₩79,986 | -0.42% | 3만 |
|---|
| 2026.08.31 | ₩81,676 | ₩81,743 | ₩80,912 | ₩81,086 | -0.72% | 3.2만 |
|---|
| 2026.08.28 | ₩82,575 | ₩82,843 | ₩81,448 | ₩81,824 | -0.91% | 4.4만 |
|---|
| 2026.08.27 | ₩81,971 | ₩82,454 | ₩81,824 | ₩82,172 | +0.25% | 3.6만 |
|---|
| 2026.08.26 | ₩82,427 | ₩83,151 | ₩82,427 | ₩82,494 | +0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩81,944 | ₩82,548 | ₩81,368 | ₩82,548 | +0.74% | 6.3만 |
|---|
| 2026.08.24 | ₩82,762 | ₩82,856 | ₩81,676 | ₩82,078 | -0.83% | 7.3만 |
|---|
| 2026.08.21 | ₩81,596 | ₩82,333 | ₩81,596 | ₩82,186 | +0.72% | 3만 |
|---|
| 2026.08.20 | ₩79,986 | ₩81,341 | ₩79,986 | ₩80,496 | +0.64% | 4.9만 |
|---|
| 2026.08.19 | ₩80,831 | ₩81,676 | ₩80,321 | ₩80,737 | -0.12% | 3.2만 |
|---|
| 2026.08.18 | ₩80,214 | ₩80,214 | ₩79,396 | ₩79,396 | -1.02% | 2.6만 |
|---|
| 2026.08.17 | ₩80,549 | ₩80,563 | ₩80,268 | ₩80,442 | -0.13% | 2.7만 |
|---|
| 2026.08.14 | ₩80,456 | ₩80,818 | ₩80,254 | ₩80,710 | +0.32% | 2.2만 |
|---|
| 2026.08.13 | ₩80,697 | ₩80,804 | ₩80,161 | ₩80,174 | -0.65% | 3.2만 |
|---|
| 2026.08.12 | ₩82,132 | ₩82,132 | ₩80,737 | ₩80,764 | -1.67% | 4.2만 |
|---|
| 2026.08.11 | ₩81,502 | ₩82,172 | ₩81,408 | ₩81,649 | +0.18% | 3.7만 |
|---|
| 2026.08.10 | ₩81,059 | ₩81,622 | ₩80,885 | ₩81,622 | +0.69% | 5.2만 |
|---|
| 2026.08.07 | ₩80,523 | ₩81,193 | ₩80,268 | ₩81,113 | +0.73% | 2.2만 |
|---|
| 2026.08.06 | ₩80,603 | ₩80,603 | ₩79,624 | ₩79,865 | -0.92% | 2.5만 |
|---|
| 2026.08.05 | ₩80,134 | ₩80,925 | ₩80,134 | ₩80,536 | +0.50% | 4.5만 |
|---|
| 2026.08.04 | ₩78,283 | ₩79,289 | ₩77,921 | ₩79,262 | +1.25% | 3.5만 |
|---|
| 2026.08.03 | ₩76,741 | ₩77,586 | ₩76,472 | ₩77,545 | +1.05% | 4.3만 |
|---|
| 2026.07.31 | ₩77,438 | ₩77,438 | ₩76,003 | ₩76,419 | -1.32% | 4.3만 |
|---|
| 2026.07.30 | ₩78,672 | ₩78,672 | ₩77,626 | ₩78,243 | -0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩79,021 | ₩79,021 | ₩77,237 | ₩77,934 | -1.37% | 1.9만 |
|---|
| 2026.07.28 | ₩78,672 | ₩79,584 | ₩78,672 | ₩78,980 | +0.39% | 3.9만 |
|---|
| 2026.07.27 | ₩78,283 | ₩78,283 | ₩77,465 | ₩77,948 | -0.43% | 2.6만 |
|---|
| 2026.07.24 | ₩76,928 | ₩77,733 | ₩76,915 | ₩77,720 | +1.03% | 5만 |
|---|
| 2026.07.23 | ₩76,580 | ₩77,425 | ₩76,539 | ₩76,767 | +0.25% | 2.6만 |
|---|
| 2026.07.22 | ₩76,700 | ₩77,800 | ₩76,700 | ₩77,505 | +1.05% | 3.8만 |
|---|
| 2026.07.21 | ₩76,620 | ₩76,875 | ₩75,748 | ₩76,432 | -0.25% | 4.8만 |
|---|
| 2026.07.20 | ₩76,888 | ₩77,076 | ₩75,775 | ₩75,855 | -1.34% | 5.2만 |
|---|
| 2026.07.17 | ₩77,143 | ₩77,787 | ₩76,593 | ₩76,687 | -0.59% | 4.2만 |
|---|
| 2026.07.16 | ₩76,861 | ₩77,559 | ₩76,834 | ₩77,451 | +0.77% | 3.7만 |
|---|
| 2026.07.15 | ₩77,438 | ₩77,586 | ₩76,647 | ₩77,250 | -0.24% | 2.7만 |
|---|
| 2026.07.14 | ₩78,109 | ₩78,591 | ₩77,264 | ₩77,478 | -0.81% | 4.7만 |
|---|
| 2026.07.13 | ₩77,867 | ₩78,216 | ₩76,794 | ₩77,103 | -0.98% | 2.5만 |
|---|
| 2026.07.10 | ₩77,156 | ₩78,095 | ₩77,156 | ₩77,800 | +0.83% | 3.9만 |
|---|
| 2026.07.09 | ₩77,036 | ₩77,425 | ₩76,767 | ₩77,062 | +0.03% | 5.4만 |
|---|
| 2026.07.08 | ₩77,706 | ₩77,881 | ₩76,244 | ₩76,700 | -1.29% | 4.2만 |
|---|
| 2026.07.07 | ₩79,758 | ₩79,758 | ₩78,283 | ₩78,565 | -1.50% | 4.8만 |
|---|
| 2026.07.06 | ₩79,691 | ₩79,865 | ₩78,793 | ₩79,584 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩79,155 | ₩79,825 | ₩78,913 | ₩79,825 | +0.85% | 37만 |
|---|
| 2026.07.01 | ₩78,256 | ₩79,208 | ₩78,162 | ₩78,417 | +0.21% | 5.4만 |
|---|
| 2026.06.30 | ₩78,591 | ₩78,752 | ₩78,243 | ₩78,471 | -0.15% | 29.7만 |
|---|
| 2026.06.29 | ₩78,940 | ₩78,940 | ₩77,559 | ₩78,149 | -1.00% | 5.9만 |
|---|
| 2026.06.26 | ₩79,490 | ₩79,933 | ₩79,222 | ₩79,597 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩79,249 | ₩80,389 | ₩79,249 | ₩79,946 | +0.88% | 3.7만 |
|---|
| 2026.06.24 | ₩78,189 | ₩79,356 | ₩78,189 | ₩78,833 | +0.82% | 7.7만 |
|---|
| 2026.06.23 | ₩79,034 | ₩79,490 | ₩78,524 | ₩78,565 | -0.59% | 25.4만 |
|---|
| 2026.06.22 | ₩79,329 | ₩80,268 | ₩79,316 | ₩80,013 | +0.86% | 5.6만 |
|---|
| 2026.06.18 | ₩80,777 | ₩80,777 | ₩80,013 | ₩80,093 | -0.85% | 2.6만 |
|---|
| 2026.06.17 | ₩81,502 | ₩82,575 | ₩80,456 | ₩80,549 | -1.17% | 5만 |
|---|
| 2026.06.16 | ₩81,622 | ₩82,078 | ₩81,488 | ₩81,596 | -0.03% | 2.9만 |
|---|
| 2026.06.15 | ₩81,931 | ₩82,373 | ₩81,327 | ₩81,421 | -0.62% | 4.8만 |
|---|
| 2026.06.12 | ₩80,013 | ₩80,831 | ₩80,013 | ₩80,643 | +0.79% | 5.2만 |
|---|
| 2026.06.11 | ₩77,277 | ₩79,329 | ₩77,277 | ₩79,275 | +2.59% | 3.6만 |
|---|
| 2026.06.10 | ₩78,350 | ₩78,672 | ₩76,566 | ₩76,593 | -2.24% | 4.5만 |
|---|
| 2026.06.09 | ₩78,310 | ₩78,793 | ₩77,156 | ₩78,524 | +0.27% | 5.9만 |
|---|
| 2026.06.08 | ₩78,471 | ₩78,471 | ₩77,371 | ₩77,398 | -1.37% | 4.6만 |
|---|
| 2026.06.05 | ₩79,718 | ₩79,892 | ₩78,015 | ₩78,162 | -1.95% | 5만 |
|---|
| 2026.06.04 | ₩80,684 | ₩81,019 | ₩80,013 | ₩80,241 | -0.55% | 4.7만 |
|---|
| 2026.06.03 | ₩80,147 | ₩80,791 | ₩79,986 | ₩80,228 | +0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩79,329 | ₩80,630 | ₩79,329 | ₩80,482 | +1.45% | 2.8만 |
|---|
| 2026.06.01 | ₩78,873 | ₩79,705 | ₩78,162 | ₩79,423 | +0.70% | 3.5만 |
|---|
| 2026.05.29 | ₩79,946 | ₩80,335 | ₩79,691 | ₩79,812 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩79,423 | ₩80,120 | ₩78,685 | ₩80,040 | +0.78% | 5.4만 |
|---|
| 2026.05.27 | ₩79,356 | ₩79,946 | ₩79,356 | ₩79,651 | +0.37% | 3.4만 |
|---|
| 2026.05.26 | ₩78,833 | ₩79,611 | ₩78,833 | ₩79,477 | +0.82% | 12.2만 |
|---|
| 2026.05.22 | ₩78,256 | ₩78,404 | ₩77,720 | ₩78,189 | -0.09% | 2.9만 |
|---|
| 2026.05.21 | ₩76,834 | ₩78,149 | ₩76,566 | ₩77,787 | +1.24% | 4.2만 |
|---|
| 2026.05.20 | ₩76,003 | ₩77,264 | ₩75,896 | ₩77,264 | +1.66% | 8.1만 |
|---|
| 2026.05.19 | ₩77,103 | ₩77,116 | ₩75,721 | ₩75,990 | -1.44% | 3.2만 |
|---|
| 2026.05.18 | ₩78,095 | ₩78,632 | ₩77,572 | ₩77,706 | -0.50% | 3만 |
|---|
| 2026.05.15 | ₩79,021 | ₩79,021 | ₩77,854 | ₩77,921 | -1.39% | 4.3만 |
|---|
| 2026.05.14 | ₩81,126 | ₩81,126 | ₩80,295 | ₩80,295 | -1.02% | 3.8만 |
|---|
| 2026.05.13 | ₩80,938 | ₩81,327 | ₩80,925 | ₩80,925 | -0.02% | 3만 |
|---|
| 2026.05.12 | ₩80,657 | ₩81,180 | ₩79,839 | ₩80,979 | +0.40% | 3.3만 |
|---|
| 2026.05.11 | ₩80,389 | ₩81,381 | ₩80,389 | ₩81,180 | +0.98% | 3.1만 |
|---|
| 2026.05.08 | ₩80,321 | ₩80,469 | ₩79,798 | ₩79,959 | -0.45% | 3.5만 |
|---|
| 2026.05.07 | ₩81,703 | ₩81,810 | ₩79,611 | ₩79,611 | -2.56% | 7.2만 |
|---|
| 2026.05.06 | ₩80,871 | ₩81,381 | ₩80,858 | ₩81,180 | +0.38% | 3.2만 |
|---|
| 2026.05.05 | ₩79,021 | ₩79,879 | ₩78,672 | ₩79,597 | +0.73% | 2.7만 |
|---|
| 2026.05.04 | ₩79,168 | ₩79,222 | ₩78,149 | ₩78,323 | -1.07% | 4만 |
|---|
| 2026.05.01 | ₩79,946 | ₩80,295 | ₩79,557 | ₩79,557 | -0.49% | 3만 |
|---|
| 2026.04.30 | ₩79,034 | ₩80,067 | ₩78,900 | ₩79,731 | +0.88% | 2.6만 |
|---|
| 2026.04.29 | ₩79,664 | ₩79,664 | ₩78,726 | ₩78,819 | -1.06% | 2.9만 |
|---|
| 2026.04.28 | ₩80,791 | ₩80,791 | ₩79,369 | ₩79,772 | -1.26% | 7.1만 |
|---|
| 2026.04.27 | ₩81,019 | ₩81,099 | ₩80,536 | ₩80,831 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩80,563 | ₩81,032 | ₩79,933 | ₩81,019 | +0.57% | 3.6만 |
|---|
| 2026.04.23 | ₩80,228 | ₩80,415 | ₩79,544 | ₩80,415 | +0.23% | 56.1만 |
|---|
| 2026.04.22 | ₩81,327 | ₩81,368 | ₩80,469 | ₩80,751 | -0.71% | 3.2만 |
|---|
| 2026.04.21 | ₩81,461 | ₩81,757 | ₩80,161 | ₩80,362 | -1.35% | 10.9만 |
|---|
| 2026.04.20 | ₩80,871 | ₩81,582 | ₩80,831 | ₩81,515 | +0.80% | 2.6만 |
|---|
| 2026.04.17 | ₩80,630 | ₩81,837 | ₩80,375 | ₩81,059 | +0.53% | 4만 |
|---|
| 2026.04.16 | ₩80,469 | ₩80,979 | ₩80,268 | ₩80,496 | +0.03% | 7.5만 |
|---|
| 2026.04.15 | ₩80,979 | ₩80,979 | ₩79,959 | ₩80,147 | -1.03% | 3.9만 |
|---|
| 2026.04.14 | ₩81,529 | ₩81,529 | ₩80,871 | ₩81,193 | -0.41% | 4.7만 |
|---|
| 2026.04.13 | ₩80,643 | ₩81,421 | ₩80,523 | ₩81,381 | +0.91% | 3.1만 |
|---|
| 2026.04.10 | ₩81,140 | ₩81,421 | ₩80,965 | ₩81,086 | -0.07% | 3.1만 |
|---|
| 2026.04.09 | ₩80,214 | ₩80,831 | ₩80,214 | ₩80,617 | +0.50% | 6.1만 |
|---|
| 2026.04.08 | ₩79,865 | ₩80,563 | ₩79,383 | ₩80,563 | +0.87% | 8.1만 |
|---|
| 2026.04.07 | ₩77,720 | ₩78,001 | ₩77,170 | ₩77,827 | +0.14% | 5.4만 |
|---|
| 2026.04.06 | ₩78,028 | ₩78,028 | ₩77,304 | ₩77,961 | -0.09% | 4.2만 |
|---|
| 2026.04.02 | ₩77,331 | ₩78,913 | ₩77,331 | ₩78,229 | +1.16% | 5.2만 |
|---|
| 2026.04.01 | ₩78,135 | ₩78,672 | ₩77,773 | ₩78,350 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩76,311 | ₩77,639 | ₩76,124 | ₩77,304 | +1.30% | 30.8만 |
|---|
| 2026.03.30 | ₩76,352 | ₩76,660 | ₩75,332 | ₩75,507 | -1.11% | 5.3만 |
|---|
| 2026.03.27 | ₩75,386 | ₩75,923 | ₩75,131 | ₩75,413 | +0.04% | 5.9만 |
|---|
| 2026.03.26 | ₩75,480 | ₩76,647 | ₩75,480 | ₩75,614 | +0.18% | 7.9만 |
|---|
| 2026.03.25 | ₩76,124 | ₩76,405 | ₩75,426 | ₩76,378 | +0.33% | 4.2만 |
|---|
| 2026.03.24 | ₩73,213 | ₩75,252 | ₩73,173 | ₩74,903 | +2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩73,294 | ₩74,568 | ₩73,254 | ₩73,616 | +0.44% | 5.1만 |
|---|
| 2026.03.20 | ₩73,723 | ₩73,723 | ₩71,845 | ₩72,288 | -1.95% | 3.7만 |
|---|
| 2026.03.19 | ₩73,629 | ₩74,099 | ₩72,945 | ₩73,938 | +0.42% | 6.7만 |
|---|
| 2026.03.18 | ₩76,285 | ₩76,285 | ₩75,265 | ₩75,265 | -1.34% | 4만 |
|---|
| 2026.03.17 | ₩77,264 | ₩77,733 | ₩77,009 | ₩77,116 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩76,955 | ₩77,143 | ₩76,298 | ₩76,808 | -0.19% | 2.5만 |
|---|
| 2026.03.13 | ₩77,679 | ₩77,773 | ₩76,110 | ₩76,298 | -1.78% | 4.4만 |
|---|
| 2026.03.12 | ₩77,518 | ₩77,881 | ₩77,116 | ₩77,250 | -0.35% | 3.7만 |
|---|
| 2026.03.11 | ₩77,599 | ₩77,814 | ₩76,928 | ₩77,814 | +0.28% | 2.1만 |
|---|
| 2026.03.10 | ₩78,162 | ₩78,994 | ₩77,827 | ₩78,055 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩76,513 | ₩78,135 | ₩75,440 | ₩78,082 | +2.05% | 4.6만 |
|---|
| 2026.03.06 | ₩78,202 | ₩78,390 | ₩77,036 | ₩77,679 | -0.67% | 4.5만 |
|---|
| 2026.03.05 | ₩80,549 | ₩80,818 | ₩78,779 | ₩79,342 | -1.50% | 10만 |
|---|
| 2026.03.04 | ₩81,985 | ₩81,985 | ₩80,871 | ₩81,193 | -0.97% | 3.8만 |
|---|
| 2026.03.03 | ₩81,099 | ₩81,381 | ₩79,074 | ₩81,287 | +0.23% | 10.4만 |
|---|
| 2026.03.02 | ₩83,192 | ₩83,728 | ₩82,481 | ₩83,661 | +0.56% | 4.8만 |
|---|
| 2026.02.27 | ₩83,178 | ₩83,876 | ₩82,749 | ₩83,849 | +0.81% | 3.8만 |
|---|
| 2026.02.26 | ₩82,950 | ₩83,259 | ₩82,132 | ₩83,232 | +0.34% | 3.3만 |
|---|
| 2026.02.25 | ₩84,278 | ₩84,278 | ₩82,695 | ₩83,178 | -1.30% | 5.7만 |
|---|
| 2026.02.24 | ₩82,628 | ₩83,795 | ₩82,628 | ₩83,607 | +1.18% | 4.4만 |
|---|
| 2026.02.23 | ₩82,521 | ₩83,192 | ₩82,025 | ₩82,883 | +0.44% | 4.8만 |
|---|
| 2026.02.20 | ₩82,145 | ₩82,923 | ₩81,917 | ₩82,870 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩82,266 | ₩82,883 | ₩81,958 | ₩82,601 | +0.41% | 2.6만 |
|---|
| 2026.02.18 | ₩82,749 | ₩83,366 | ₩82,508 | ₩82,843 | +0.11% | 4.8만 |
|---|
| 2026.02.17 | ₩82,025 | ₩82,253 | ₩80,925 | ₩81,998 | -0.03% | 5.4만 |
|---|
| 2026.02.13 | ₩81,824 | ₩83,420 | ₩81,529 | ₩82,937 | +1.36% | 3만 |
|---|
| 2026.02.12 | ₩83,621 | ₩84,157 | ₩82,011 | ₩82,105 | -1.81% | 5만 |
|---|
| 2026.02.11 | ₩83,151 | ₩83,621 | ₩82,816 | ₩83,607 | +0.55% | 6.3만 |
|---|
| 2026.02.10 | ₩81,676 | ₩82,789 | ₩81,676 | ₩82,615 | +1.15% | 7.3만 |
|---|
| 2026.02.09 | ₩80,469 | ₩81,770 | ₩80,321 | ₩81,716 | +1.55% | 8.6만 |
|---|
| 2026.02.06 | ₩79,544 | ₩80,630 | ₩79,544 | ₩80,536 | +1.25% | 5.8만 |
|---|
| 2026.02.05 | ₩80,214 | ₩80,214 | ₩78,712 | ₩78,766 | -1.81% | 4.7만 |
|---|
| 2026.02.04 | ₩80,415 | ₩81,247 | ₩80,214 | ₩81,073 | +0.82% | 5.5만 |
|---|
| 2026.02.03 | ₩78,940 | ₩80,348 | ₩78,806 | ₩79,664 | +0.92% | 13.3만 |
|---|
| 2026.02.02 | ₩77,290 | ₩78,082 | ₩77,250 | ₩77,961 | +0.87% | 5만 |
|---|
| 2026.01.30 | ₩77,773 | ₩78,216 | ₩76,674 | ₩77,331 | -0.57% | 3.6만 |
|---|
| 2026.01.29 | ₩79,959 | ₩80,161 | ₩77,881 | ₩79,208 | -0.94% | 4.9만 |
|---|
| 2026.01.28 | ₩79,396 | ₩79,490 | ₩78,658 | ₩79,249 | -0.19% | 3.6만 |
|---|
| 2026.01.27 | ₩79,021 | ₩79,436 | ₩78,726 | ₩79,168 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩80,335 | ₩80,335 | ₩79,141 | ₩79,141 | -1.49% | 7.4만 |
|---|
| 2026.01.23 | ₩78,752 | ₩79,409 | ₩78,645 | ₩79,409 | +0.83% | 3.9만 |
|---|
| 2026.01.22 | ₩78,565 | ₩79,356 | ₩78,565 | ₩78,886 | +0.41% | 4.9만 |
|---|
| 2026.01.21 | ₩77,425 | ₩78,176 | ₩77,358 | ₩78,176 | +0.97% | 5.3만 |
|---|
| 2026.01.20 | ₩76,969 | ₩77,022 | ₩76,419 | ₩76,741 | -0.30% | 4만 |
|---|
| 2026.01.16 | ₩77,049 | ₩77,304 | ₩76,647 | ₩77,304 | +0.33% | 5만 |
|---|
| 2026.01.15 | ₩77,304 | ₩77,746 | ₩76,982 | ₩77,559 | +0.33% | 7만 |
|---|
| 2026.01.14 | ₩77,250 | ₩77,586 | ₩76,915 | ₩77,197 | -0.07% | 16.9만 |
|---|
| 2026.01.13 | ₩77,250 | ₩77,250 | ₩76,767 | ₩77,170 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩76,700 | ₩77,170 | ₩76,446 | ₩77,049 | +0.45% | 3.4만 |
|---|
| 2026.01.09 | ₩75,037 | ₩76,338 | ₩75,037 | ₩76,338 | +1.73% | 3.5만 |
|---|
| 2026.01.08 | ₩73,187 | ₩74,930 | ₩73,187 | ₩74,863 | +2.29% | 3.1만 |
|---|
| 2026.01.07 | ₩74,689 | ₩74,876 | ₩73,656 | ₩73,844 | -1.13% | 4.7만 |
|---|
| 2026.01.06 | ₩73,643 | ₩75,171 | ₩73,643 | ₩75,037 | +1.89% | 4.6만 |
|---|
| 2026.01.05 | ₩72,355 | ₩73,629 | ₩72,355 | ₩73,428 | +1.48% | 4.3만 |
|---|
| 2026.01.02 | ₩71,604 | ₩72,436 | ₩71,269 | ₩72,382 | +1.09% | 2.4만 |
|---|
| 2025.12.31 | ₩71,631 | ₩71,765 | ₩71,228 | ₩71,228 | -0.56% | 3.1만 |
|---|
| 2025.12.30 | ₩72,140 | ₩72,140 | ₩71,899 | ₩71,899 | -0.33% | 3.3만 |
|---|
| 2025.12.29 | ₩72,100 | ₩72,100 | ₩71,698 | ₩71,939 | -0.22% | 5.1만 |
|---|
| 2025.12.26 | ₩72,543 | ₩72,690 | ₩72,382 | ₩72,664 | +0.17% | 3.1만 |
|---|
| 2025.12.24 | ₩72,114 | ₩72,342 | ₩71,966 | ₩72,275 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩72,181 | ₩72,288 | ₩71,912 | ₩72,208 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩71,711 | ₩72,234 | ₩71,698 | ₩72,114 | +0.56% | 4.9만 |
|---|
| 2025.12.19 | ₩70,880 | ₩71,497 | ₩70,880 | ₩71,175 | +0.42% | 10.2만 |
|---|
| 2025.12.18 | ₩71,322 | ₩71,886 | ₩71,161 | ₩71,161 | -0.23% | 4만 |
|---|
| 2025.12.17 | ₩71,027 | ₩71,443 | ₩70,772 | ₩71,068 | +0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩71,041 | ₩71,242 | ₩70,585 | ₩70,933 | -0.15% | 2.9만 |
|---|
| 2025.12.15 | ₩71,617 | ₩71,617 | ₩70,786 | ₩71,094 | -0.73% | 2.6만 |
|---|
| 2025.12.12 | ₩71,591 | ₩71,752 | ₩70,853 | ₩71,135 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩69,740 | ₩71,255 | ₩69,740 | ₩71,188 | +2.08% | 2.5만 |
|---|
| 2025.12.10 | ₩68,171 | ₩69,659 | ₩68,171 | ₩69,539 | +2.01% | 2.4만 |
|---|
| 2025.12.09 | ₩68,197 | ₩68,774 | ₩68,197 | ₩68,291 | +0.14% | 3.1만 |
|---|
| 2025.12.08 | ₩69,324 | ₩69,324 | ₩68,278 | ₩68,305 | -1.47% | 3.4만 |
|---|
| 2025.12.05 | ₩69,405 | ₩70,008 | ₩69,203 | ₩69,203 | -0.29% | 2.8만 |
|---|
| 2025.12.04 | ₩69,418 | ₩69,552 | ₩69,217 | ₩69,405 | -0.02% | 2.4만 |
|---|
| 2025.12.03 | ₩69,311 | ₩69,807 | ₩69,311 | ₩69,686 | +0.54% | 3.7만 |
|---|
| 2025.12.02 | ₩69,767 | ₩69,767 | ₩68,694 | ₩69,083 | -0.98% | 4.5만 |
|---|
| 2025.12.01 | ₩69,552 | ₩70,156 | ₩69,552 | ₩69,619 | +0.10% | 4.3만 |
|---|
| 2025.11.28 | ₩69,485 | ₩69,954 | ₩69,472 | ₩69,740 | +0.37% | 9.9천 |
|---|
| 2025.11.26 | ₩68,506 | ₩69,472 | ₩68,493 | ₩69,284 | +1.14% | 3.9만 |
|---|
| 2025.11.25 | ₩67,554 | ₩68,466 | ₩67,554 | ₩68,358 | +1.19% | 4.7만 |
|---|
| 2025.11.24 | ₩66,682 | ₩67,259 | ₩66,682 | ₩67,259 | +0.86% | 2만 |
|---|
| 2025.11.21 | ₩65,663 | ₩67,205 | ₩65,542 | ₩66,803 | +1.74% | 15.7만 |
|---|
| 2025.11.20 | ₩66,749 | ₩67,151 | ₩65,394 | ₩65,421 | -1.99% | 2.8만 |
|---|
| 2025.11.19 | ₩66,709 | ₩66,803 | ₩66,078 | ₩66,441 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩66,078 | ₩66,561 | ₩65,810 | ₩66,186 | +0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩66,950 | ₩67,192 | ₩66,065 | ₩66,159 | -1.18% | 3.2만 |
|---|
| 2025.11.14 | ₩67,259 | ₩67,741 | ₩67,151 | ₩67,205 | -0.08% | 1.6만 |
|---|
| 2025.11.13 | ₩68,533 | ₩68,694 | ₩67,956 | ₩68,010 | -0.76% | 2.1만 |
|---|
| 2025.11.12 | ₩68,130 | ₩68,935 | ₩68,130 | ₩68,573 | +0.65% | 3만 |
|---|
| 2025.11.11 | ₩67,902 | ₩68,157 | ₩67,728 | ₩68,010 | +0.16% | 2만 |
|---|
| 2025.11.10 | ₩67,272 | ₩67,715 | ₩66,883 | ₩67,567 | +0.44% | 3.5만 |
|---|
| 2025.11.07 | ₩65,931 | ₩66,883 | ₩65,931 | ₩66,762 | +1.26% | 4.7만 |
|---|
| 2025.11.06 | ₩66,333 | ₩66,803 | ₩65,971 | ₩65,998 | -0.51% | 4.8만 |
|---|
| 2025.11.05 | ₩66,374 | ₩66,575 | ₩66,092 | ₩66,320 | -0.08% | 3.6만 |
|---|
| 2025.11.04 | ₩65,783 | ₩66,280 | ₩65,676 | ₩65,985 | +0.31% | 9만 |
|---|
| 2025.11.03 | ₩66,937 | ₩66,937 | ₩65,944 | ₩66,454 | -0.72% | 7.8만 |
|---|
| 2025.10.31 | ₩67,031 | ₩67,272 | ₩66,534 | ₩67,031 | 0.00% | 3.6만 |
|---|
| 2025.10.30 | ₩67,688 | ₩67,969 | ₩67,353 | ₩67,420 | -0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩69,472 | ₩69,472 | ₩68,010 | ₩68,157 | -1.89% | 2.4만 |
|---|
| 2025.10.28 | ₩69,391 | ₩69,740 | ₩69,391 | ₩69,458 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,592 | ₩69,753 | ₩69,177 | ₩69,391 | -0.29% | 2.3만 |
|---|
| 2025.10.24 | ₩69,780 | ₩70,115 | ₩69,592 | ₩69,659 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩69,740 | ₩70,021 | ₩69,525 | ₩69,861 | +0.17% | 2.6만 |
|---|
| 2025.10.22 | ₩69,257 | ₩69,539 | ₩68,908 | ₩69,163 | -0.14% | 3만 |
|---|
| 2025.10.21 | ₩69,391 | ₩69,740 | ₩69,150 | ₩69,552 | +0.23% | 2.6만 |
|---|
| 2025.10.20 | ₩69,968 | ₩70,236 | ₩69,887 | ₩70,209 | +0.35% | 11.7만 |
|---|
| 2025.10.17 | ₩69,405 | ₩69,606 | ₩68,841 | ₩69,257 | -0.21% | 2.3만 |
|---|
| 2025.10.16 | ₩70,343 | ₩70,343 | ₩69,391 | ₩69,592 | -1.07% | 2.3만 |
|---|
| 2025.10.15 | ₩70,558 | ₩70,880 | ₩69,820 | ₩70,035 | -0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩69,083 | ₩70,612 | ₩69,083 | ₩70,330 | +1.81% | 1.5만 |
|---|
| 2025.10.13 | ₩69,364 | ₩70,062 | ₩69,311 | ₩69,659 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩69,700 | ₩69,887 | ₩68,385 | ₩68,385 | -1.89% | 1.7만 |
|---|