시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Financials Index ETF 과거 주가
Fidelity MSCI Financials Index ETF · FNCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Financials Index ETF · FNCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,129 | ₩104,054 | ₩103,129 | ₩103,920 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,680 | ₩103,249 | ₩101,680 | ₩103,102 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,868 | ₩102,297 | ₩101,546 | ₩102,177 | +0.30% | 8만 |
| 2026.10.06 | ₩102,767 | ₩103,343 | ₩102,632 | ₩102,767 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,828 | ₩102,820 | ₩101,560 | ₩102,632 | +0.79% | 8.9만 |
| 2026.10.02 | ₩102,029 | ₩102,270 | ₩101,412 | ₩101,828 | -0.20% | 17.9만 |
| 2026.10.01 | ₩101,225 | ₩101,882 | ₩100,420 | ₩101,734 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,700 | ₩102,700 | ₩101,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,533 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩103,129 | ₩103,316 | ₩102,150 | ₩102,686 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,880 | ₩104,000 | ₩102,995 | ₩103,035 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,947 | ₩104,402 | ₩103,316 | ₩104,228 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,812 | ₩104,188 | ₩103,155 | ₩103,571 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,906 | ₩104,778 | ₩103,678 | ₩103,678 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,709 | ₩106,709 | ₩103,920 | ₩104,349 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,722 | ₩106,923 | ₩106,119 | ₩106,400 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,743 | ₩106,172 | ₩105,314 | ₩106,079 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩107,339 | ₩107,339 | ₩105,945 | ₩106,481 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩108,331 | ₩108,331 | ₩105,542 | ₩106,548 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,653 | ₩108,653 | ₩107,634 | ₩108,318 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩109,270 | ₩109,672 | ₩108,304 | ₩108,760 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩109,417 | ₩109,578 | ₩108,599 | ₩109,109 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,613 | ₩108,734 | ₩108,144 | ₩108,465 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩109,055 | ₩109,337 | ₩108,278 | ₩108,801 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩110,249 | ₩110,316 | ₩109,297 | ₩109,417 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,785 | ₩111,241 | ₩110,638 | ₩110,946 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,638 | ₩111,764 | ₩110,638 | ₩111,737 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩109,324 | ₩111,013 | ₩109,310 | ₩109,954 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,914 | ₩110,289 | ₩108,854 | ₩108,975 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩110,517 | ₩110,517 | ₩110,021 | ₩110,034 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,718 | ₩111,482 | ₩110,691 | ₩110,799 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩110,477 | ₩111,053 | ₩110,168 | ₩110,530 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩111,147 | ₩111,335 | ₩110,946 | ₩111,053 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩111,027 | ₩111,281 | ₩110,423 | ₩111,187 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩110,155 | ₩111,469 | ₩110,155 | ₩111,027 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩109,444 | ₩110,074 | ₩109,444 | ₩109,860 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,739 | ₩109,927 | ₩108,720 | ₩108,841 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,732 | ₩111,120 | ₩109,726 | ₩109,833 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩110,329 | ₩110,852 | ₩110,209 | ₩110,504 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩111,027 | ₩111,402 | ₩110,182 | ₩110,249 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩111,308 | ₩111,496 | ₩111,201 | ₩111,348 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩111,174 | ₩111,509 | ₩110,450 | ₩111,389 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩110,396 | ₩110,812 | ₩110,155 | ₩110,571 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩110,249 | ₩110,799 | ₩110,249 | ₩110,329 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,779 | ₩110,557 | ₩109,779 | ₩110,195 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩110,289 | ₩110,302 | ₩109,699 | ₩109,994 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩111,335 | ₩111,335 | ₩110,074 | ₩110,329 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩111,214 | ₩111,469 | ₩110,584 | ₩110,852 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,592 | ₩110,946 | ₩109,538 | ₩110,638 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩109,377 | ₩109,860 | ₩109,029 | ₩109,699 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,613 | ₩109,055 | ₩108,291 | ₩108,693 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩108,506 | ₩108,935 | ₩107,366 | ₩108,868 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩109,257 | ₩109,632 | ₩108,197 | ₩108,372 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩109,029 | ₩110,048 | ₩108,908 | ₩109,981 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩108,479 | ₩109,149 | ₩108,130 | ₩108,667 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,575 | ₩107,755 | ₩106,494 | ₩107,567 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩106,441 | ₩106,669 | ₩105,985 | ₩106,628 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩107,379 | ₩107,473 | ₩106,910 | ₩107,125 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩107,232 | ₩107,674 | ₩106,669 | ₩107,339 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,782 | ₩107,782 | ₩107,031 | ₩107,259 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,942 | ₩108,868 | ₩107,473 | ₩107,701 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩108,385 | ₩108,801 | ₩107,956 | ₩108,680 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,621 | ₩108,626 | ₩107,621 | ₩108,077 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩106,387 | ₩108,452 | ₩106,387 | ₩107,433 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩107,004 | ₩107,379 | ₩106,347 | ₩107,084 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,950 | ₩107,031 | ₩105,945 | ₩106,508 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩105,140 | ₩106,427 | ₩105,140 | ₩106,159 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,588 | ₩106,588 | ₩105,019 | ₩105,086 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,594 | ₩108,050 | ₩107,044 | ₩107,111 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩106,441 | ₩107,352 | ₩106,333 | ₩107,272 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,730 | ₩106,333 | ₩105,381 | ₩106,253 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,954 | ₩105,408 | ₩102,954 | ₩104,912 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,820 | ₩103,048 | ₩102,311 | ₩102,659 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,767 | ₩103,357 | ₩102,673 | ₩102,807 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩102,498 | ₩103,169 | ₩101,855 | ₩102,579 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,995 | ₩104,402 | ₩102,203 | ₩102,244 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,834 | ₩103,383 | ₩102,364 | ₩102,686 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩102,270 | ₩103,182 | ₩102,270 | ₩102,901 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩102,230 | ₩103,088 | ₩102,230 | ₩102,431 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,531 | ₩103,531 | ₩101,721 | ₩101,949 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,531 | ₩104,765 | ₩102,834 | ₩103,102 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,941 | ₩103,880 | ₩102,927 | ₩103,799 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,793 | ₩103,129 | ₩102,190 | ₩102,284 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩101,211 | ₩102,391 | ₩101,117 | ₩102,002 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩100,018 | ₩100,849 | ₩99,495 | ₩100,635 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩100,259 | ₩100,916 | ₩99,803 | ₩99,817 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,535 | ₩100,675 | ₩99,388 | ₩100,192 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,629 | ₩99,910 | ₩99,173 | ₩99,200 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,803 | ₩100,031 | ₩99,307 | ₩99,750 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩98,127 | ₩99,736 | ₩98,127 | ₩99,562 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,658 | ₩97,658 | ₩96,451 | ₩96,974 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,913 | ₩98,677 | ₩97,577 | ₩98,368 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,913 | ₩98,570 | ₩97,872 | ₩98,301 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,993 | ₩99,025 | ₩97,993 | ₩98,570 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,886 | ₩98,395 | ₩97,778 | ₩98,060 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩99,039 | ₩99,441 | ₩98,234 | ₩98,342 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩99,347 | ₩99,776 | ₩98,891 | ₩99,213 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩99,280 | ₩99,656 | ₩99,119 | ₩99,146 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩98,328 | ₩99,052 | ₩97,845 | ₩98,945 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,792 | ₩98,811 | ₩96,920 | ₩98,717 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,583 | ₩98,757 | ₩97,483 | ₩97,591 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩97,430 | ₩98,865 | ₩97,430 | ₩98,690 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,872 | ₩98,181 | ₩97,416 | ₩97,577 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,805 | ₩98,382 | ₩97,725 | ₩97,980 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,738 | ₩97,939 | ₩97,282 | ₩97,363 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,913 | ₩98,717 | ₩97,148 | ₩98,489 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩98,234 | ₩98,489 | ₩97,685 | ₩97,913 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩99,012 | ₩99,012 | ₩98,033 | ₩98,261 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩99,253 | ₩99,750 | ₩98,556 | ₩98,730 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,589 | ₩99,978 | ₩99,253 | ₩99,267 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,824 | ₩99,200 | ₩98,462 | ₩98,865 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩99,173 | ₩99,910 | ₩98,556 | ₩98,690 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩100,179 | ₩100,621 | ₩99,374 | ₩99,374 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩98,422 | ₩99,978 | ₩98,382 | ₩99,763 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,776 | ₩99,924 | ₩98,972 | ₩99,320 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩100,031 | ₩100,045 | ₩99,334 | ₩99,414 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩98,355 | ₩99,508 | ₩98,355 | ₩99,334 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,958 | ₩99,025 | ₩98,422 | ₩98,663 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,817 | ₩99,937 | ₩98,288 | ₩99,240 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,675 | ₩100,795 | ₩99,830 | ₩100,004 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,983 | ₩101,922 | ₩100,045 | ₩100,165 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩100,165 | ₩101,064 | ₩100,165 | ₩100,849 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩100,246 | ₩101,520 | ₩100,125 | ₩100,487 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,669 | ₩100,165 | ₩99,307 | ₩99,508 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,629 | ₩100,112 | ₩99,133 | ₩99,803 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩98,435 | ₩99,253 | ₩98,435 | ₩99,039 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩96,370 | ₩98,730 | ₩96,250 | ₩98,704 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,926 | ₩97,926 | ₩96,759 | ₩97,028 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩97,282 | ₩98,395 | ₩96,974 | ₩98,047 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,591 | ₩98,194 | ₩97,349 | ₩97,738 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,681 | ₩95,378 | ₩94,507 | ₩95,204 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩94,359 | ₩95,244 | ₩94,359 | ₩95,190 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,857 | ₩94,963 | ₩92,616 | ₩94,507 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,815 | ₩94,936 | ₩93,796 | ₩94,104 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩93,286 | ₩94,212 | ₩92,428 | ₩94,131 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,892 | ₩92,790 | ₩91,637 | ₩92,080 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,951 | ₩92,951 | ₩90,859 | ₩91,087 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩93,327 | ₩94,171 | ₩93,126 | ₩93,447 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,480 | ₩95,150 | ₩93,340 | ₩94,010 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,898 | ₩94,399 | ₩92,898 | ₩93,823 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,533 | ₩94,963 | ₩93,729 | ₩93,769 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,643 | ₩93,246 | ₩92,227 | ₩92,831 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,616 | ₩93,662 | ₩92,361 | ₩93,260 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,917 | ₩94,574 | ₩93,152 | ₩93,246 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,547 | ₩95,512 | ₩94,346 | ₩94,399 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,568 | ₩94,574 | ₩93,568 | ₩93,863 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,488 | ₩94,171 | ₩93,045 | ₩93,045 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩93,461 | ₩93,675 | ₩92,965 | ₩93,072 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩95,177 | ₩95,445 | ₩93,756 | ₩94,587 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,874 | ₩96,652 | ₩94,828 | ₩95,418 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩95,070 | ₩96,223 | ₩93,689 | ₩95,915 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩96,169 | ₩96,464 | ₩94,788 | ₩96,370 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,913 | ₩98,838 | ₩97,135 | ₩97,792 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩98,194 | ₩98,650 | ₩97,658 | ₩98,409 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩96,317 | ₩98,489 | ₩95,740 | ₩97,913 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,518 | ₩98,677 | ₩96,344 | ₩98,140 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩99,146 | ₩99,280 | ₩97,282 | ₩98,033 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩99,320 | ₩100,581 | ₩99,320 | ₩100,273 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩98,020 | ₩99,186 | ₩97,845 | ₩99,079 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,558 | ₩97,819 | ₩96,116 | ₩97,443 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,790 | ₩100,313 | ₩96,813 | ₩96,974 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,508 | ₩100,407 | ₩99,012 | ₩100,393 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,843 | ₩100,018 | ₩99,093 | ₩99,843 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩100,152 | ₩101,064 | ₩100,152 | ₩100,688 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩99,428 | ₩100,353 | ₩99,374 | ₩99,910 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,757 | ₩99,508 | ₩98,181 | ₩98,985 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩101,399 | ₩101,573 | ₩98,503 | ₩98,985 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,887 | ₩103,263 | ₩100,930 | ₩101,064 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,941 | ₩103,933 | ₩101,774 | ₩102,646 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,598 | ₩104,134 | ₩103,330 | ₩103,370 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩103,075 | ₩104,054 | ₩103,075 | ₩103,893 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,968 | ₩103,129 | ₩101,761 | ₩101,975 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩102,418 | ₩103,611 | ₩102,364 | ₩103,182 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,901 | ₩103,611 | ₩101,694 | ₩102,418 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩102,177 | ₩103,383 | ₩102,177 | ₩103,263 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩102,190 | ₩102,405 | ₩101,426 | ₩102,203 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩102,190 | ₩102,659 | ₩101,506 | ₩102,539 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩101,452 | ₩101,949 | ₩101,171 | ₩101,493 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩102,136 | ₩102,136 | ₩101,278 | ₩101,613 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,694 | ₩102,525 | ₩101,694 | ₩102,311 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,606 | ₩102,606 | ₩101,372 | ₩101,734 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,968 | ₩103,759 | ₩102,968 | ₩103,290 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩102,244 | ₩103,196 | ₩102,123 | ₩102,565 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩102,485 | ₩103,544 | ₩101,721 | ₩101,935 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩104,054 | ₩104,778 | ₩103,933 | ₩104,081 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,638 | ₩104,671 | ₩103,638 | ₩104,121 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩103,209 | ₩103,544 | ₩102,619 | ₩103,544 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩105,274 | ₩105,274 | ₩103,410 | ₩103,611 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩105,033 | ₩105,609 | ₩104,805 | ₩105,502 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,856 | ₩107,245 | ₩106,387 | ₩106,387 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,730 | ₩107,352 | ₩105,730 | ₩106,749 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩107,272 | ₩107,272 | ₩105,891 | ₩106,079 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,709 | ₩107,661 | ₩106,695 | ₩107,513 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩104,470 | ₩107,688 | ₩104,470 | ₩107,004 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩104,309 | ₩104,778 | ₩103,517 | ₩104,604 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩105,127 | ₩105,127 | ₩104,201 | ₩104,242 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩105,515 | ₩105,515 | ₩104,992 | ₩105,086 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,918 | ₩106,038 | ₩105,314 | ₩105,422 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩106,119 | ₩106,240 | ₩105,703 | ₩106,038 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,784 | ₩106,508 | ₩105,623 | ₩106,240 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,529 | ₩105,945 | ₩105,529 | ₩105,650 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩104,456 | ₩105,784 | ₩104,456 | ₩105,582 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,906 | ₩104,604 | ₩103,906 | ₩104,255 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩104,510 | ₩104,939 | ₩103,880 | ₩104,067 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩104,416 | ₩105,033 | ₩104,081 | ₩104,188 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,872 | ₩104,992 | ₩103,906 | ₩104,201 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩105,113 | ₩105,368 | ₩104,483 | ₩104,751 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩105,207 | ₩105,207 | ₩104,389 | ₩104,778 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,995 | ₩104,939 | ₩102,995 | ₩104,791 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,640 | ₩103,290 | ₩101,573 | ₩102,941 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,855 | ₩102,807 | ₩101,546 | ₩101,546 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩102,230 | ₩102,230 | ₩101,506 | ₩101,801 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,895 | ₩102,632 | ₩101,895 | ₩102,163 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩102,056 | ₩102,485 | ₩101,882 | ₩102,177 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,608 | ₩102,002 | ₩100,608 | ₩101,949 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,809 | ₩101,171 | ₩100,286 | ₩100,594 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,728 | ₩101,613 | ₩100,621 | ₩100,661 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,903 | ₩101,774 | ₩100,889 | ₩101,318 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩100,246 | ₩101,157 | ₩100,058 | ₩100,688 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,891 | ₩100,259 | ₩98,771 | ₩100,004 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩98,409 | ₩98,784 | ₩97,631 | ₩98,583 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,604 | ₩98,744 | ₩97,081 | ₩98,261 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,650 | ₩99,414 | ₩96,920 | ₩96,987 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,550 | ₩97,966 | ₩97,135 | ₩97,832 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩97,175 | ₩98,087 | ₩96,974 | ₩97,403 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,615 | ₩99,615 | ₩97,175 | ₩97,564 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩100,125 | ₩100,205 | ₩99,267 | ₩99,575 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,667 | ₩102,029 | ₩100,366 | ₩100,500 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩101,157 | ₩102,418 | ₩101,157 | ₩101,975 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,822 | ₩101,305 | ₩100,568 | ₩101,064 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩100,407 | ₩100,970 | ₩100,098 | ₩100,648 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩99,213 | ₩100,273 | ₩98,878 | ₩100,273 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,736 | ₩100,071 | ₩99,039 | ₩99,495 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,548 | ₩100,340 | ₩99,280 | ₩99,857 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,650 | ₩99,776 | ₩98,489 | ₩99,455 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩99,361 | ₩99,361 | ₩98,127 | ₩99,106 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,704 | ₩99,669 | ₩98,690 | ₩99,468 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,744 | ₩100,232 | ₩98,744 | ₩99,093 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,736 | ₩99,924 | ₩98,529 | ₩98,905 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩101,345 | ₩101,439 | ₩100,541 | ₩100,608 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩101,332 | ₩101,546 | ₩101,131 | ₩101,292 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩100,500 | ₩101,198 | ₩100,500 | ₩100,903 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,790 | ₩100,112 | ₩99,388 | ₩99,857 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩100,286 | ₩100,286 | ₩99,119 | ₩99,575 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩100,031 | ₩100,876 | ₩100,031 | ₩100,138 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩99,320 | ₩100,366 | ₩99,280 | ₩100,152 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩98,328 | ₩99,227 | ₩98,087 | ₩98,891 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,862 | ₩100,862 | ₩97,671 | ₩98,020 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,855 | ₩102,123 | ₩100,554 | ₩101,171 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩99,347 | ₩101,989 | ₩99,347 | ₩101,359 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,696 | ₩100,219 | ₩99,414 | ₩99,978 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,520 | ₩101,962 | ₩98,958 | ₩99,012 | -2.47% | 7.5만 |
|---|