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 | ₩102,745 | ₩103,667 | ₩102,745 | ₩103,533 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,302 | ₩102,865 | ₩101,302 | ₩102,718 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,489 | ₩101,917 | ₩101,168 | ₩101,796 | +0.30% | 8만 |
| 2026.10.06 | ₩102,384 | ₩102,959 | ₩102,251 | ₩102,384 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,449 | ₩102,438 | ₩101,182 | ₩102,251 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,649 | ₩101,890 | ₩101,035 | ₩101,449 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,848 | ₩101,502 | ₩100,046 | ₩101,355 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,317 | ₩102,317 | ₩101,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,155 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,745 | ₩102,932 | ₩101,770 | ₩102,304 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,493 | ₩103,613 | ₩102,611 | ₩102,651 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,560 | ₩104,014 | ₩102,932 | ₩103,840 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,426 | ₩103,800 | ₩102,772 | ₩103,186 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,520 | ₩104,388 | ₩103,293 | ₩103,293 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,312 | ₩106,312 | ₩103,533 | ₩103,961 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,325 | ₩106,525 | ₩105,724 | ₩106,004 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,350 | ₩105,777 | ₩104,922 | ₩105,684 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩106,940 | ₩106,940 | ₩105,550 | ₩106,085 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩107,928 | ₩107,928 | ₩105,149 | ₩106,151 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,249 | ₩108,249 | ₩107,233 | ₩107,915 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,863 | ₩109,264 | ₩107,901 | ₩108,356 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩109,010 | ₩109,171 | ₩108,195 | ₩108,703 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,209 | ₩108,329 | ₩107,741 | ₩108,062 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,650 | ₩108,930 | ₩107,875 | ₩108,396 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,839 | ₩109,905 | ₩108,890 | ₩109,010 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,373 | ₩110,827 | ₩110,226 | ₩110,533 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,226 | ₩111,348 | ₩110,226 | ₩111,321 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩108,917 | ₩110,600 | ₩108,903 | ₩109,545 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,505 | ₩109,879 | ₩108,449 | ₩108,569 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩110,106 | ₩110,106 | ₩109,611 | ₩109,625 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,306 | ₩111,068 | ₩110,279 | ₩110,386 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩110,066 | ₩110,640 | ₩109,758 | ₩110,119 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,734 | ₩110,921 | ₩110,533 | ₩110,640 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,613 | ₩110,867 | ₩110,012 | ₩110,774 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,745 | ₩111,054 | ₩109,745 | ₩110,613 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩109,037 | ₩109,665 | ₩109,037 | ₩109,451 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,331 | ₩109,518 | ₩108,316 | ₩108,436 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,319 | ₩110,707 | ₩109,318 | ₩109,424 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩109,919 | ₩110,440 | ₩109,798 | ₩110,092 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,613 | ₩110,987 | ₩109,772 | ₩109,839 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,894 | ₩111,081 | ₩110,787 | ₩110,934 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,760 | ₩111,094 | ₩110,039 | ₩110,974 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩109,985 | ₩110,400 | ₩109,745 | ₩110,159 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,839 | ₩110,386 | ₩109,839 | ₩109,919 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,371 | ₩110,146 | ₩109,371 | ₩109,785 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,879 | ₩109,892 | ₩109,291 | ₩109,585 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩110,921 | ₩110,921 | ₩109,665 | ₩109,919 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,800 | ₩111,054 | ₩110,172 | ₩110,440 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,184 | ₩110,533 | ₩109,130 | ₩110,226 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩108,970 | ₩109,451 | ₩108,623 | ₩109,291 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,209 | ₩108,650 | ₩107,888 | ₩108,289 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩108,102 | ₩108,529 | ₩106,966 | ₩108,463 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,850 | ₩109,224 | ₩107,795 | ₩107,968 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,623 | ₩109,638 | ₩108,503 | ₩109,571 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩108,075 | ₩108,743 | ₩107,728 | ₩108,262 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,178 | ₩107,354 | ₩106,098 | ₩107,167 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩106,045 | ₩106,272 | ₩105,590 | ₩106,232 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩106,980 | ₩107,073 | ₩106,512 | ₩106,726 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,833 | ₩107,274 | ₩106,272 | ₩106,940 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,380 | ₩107,380 | ₩106,632 | ₩106,859 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,541 | ₩108,463 | ₩107,073 | ₩107,300 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩107,982 | ₩108,396 | ₩107,554 | ₩108,276 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,220 | ₩108,222 | ₩107,220 | ₩107,674 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩105,991 | ₩108,048 | ₩105,991 | ₩107,033 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,606 | ₩106,980 | ₩105,951 | ₩106,686 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,552 | ₩106,632 | ₩105,550 | ₩106,111 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,749 | ₩106,031 | ₩104,749 | ₩105,764 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,191 | ₩106,191 | ₩104,628 | ₩104,695 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,193 | ₩107,648 | ₩106,646 | ₩106,712 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩106,045 | ₩106,953 | ₩105,938 | ₩106,873 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,337 | ₩105,938 | ₩104,989 | ₩105,858 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,571 | ₩105,016 | ₩102,571 | ₩104,522 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,438 | ₩102,665 | ₩101,930 | ₩102,277 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,384 | ₩102,972 | ₩102,291 | ₩102,424 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩102,117 | ₩102,785 | ₩101,476 | ₩102,197 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,611 | ₩104,014 | ₩101,823 | ₩101,863 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,451 | ₩102,999 | ₩101,983 | ₩102,304 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,890 | ₩102,798 | ₩101,890 | ₩102,518 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,850 | ₩102,705 | ₩101,850 | ₩102,050 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,146 | ₩103,146 | ₩101,342 | ₩101,569 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,146 | ₩104,375 | ₩102,451 | ₩102,718 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,558 | ₩103,493 | ₩102,544 | ₩103,413 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,411 | ₩102,745 | ₩101,810 | ₩101,903 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,834 | ₩102,010 | ₩100,741 | ₩101,623 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,646 | ₩100,474 | ₩99,125 | ₩100,260 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,886 | ₩100,541 | ₩99,432 | ₩99,445 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,165 | ₩100,300 | ₩99,018 | ₩99,819 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,258 | ₩99,539 | ₩98,804 | ₩98,831 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,432 | ₩99,659 | ₩98,937 | ₩99,378 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,762 | ₩99,365 | ₩97,762 | ₩99,191 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,294 | ₩97,294 | ₩96,092 | ₩96,613 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,548 | ₩98,310 | ₩97,214 | ₩98,002 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,548 | ₩98,203 | ₩97,508 | ₩97,936 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,628 | ₩98,657 | ₩97,628 | ₩98,203 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,521 | ₩98,029 | ₩97,415 | ₩97,695 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,670 | ₩99,071 | ₩97,869 | ₩97,976 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩98,978 | ₩99,405 | ₩98,523 | ₩98,844 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩98,911 | ₩99,285 | ₩98,750 | ₩98,777 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩97,962 | ₩98,684 | ₩97,481 | ₩98,577 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,428 | ₩98,443 | ₩96,560 | ₩98,350 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,216 | ₩98,390 | ₩97,121 | ₩97,228 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩97,067 | ₩98,497 | ₩97,067 | ₩98,323 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,508 | ₩97,815 | ₩97,054 | ₩97,214 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,441 | ₩98,016 | ₩97,361 | ₩97,615 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,374 | ₩97,575 | ₩96,920 | ₩97,000 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,548 | ₩98,350 | ₩96,787 | ₩98,123 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,869 | ₩98,123 | ₩97,321 | ₩97,548 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,644 | ₩98,644 | ₩97,668 | ₩97,895 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,884 | ₩99,378 | ₩98,189 | ₩98,363 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,218 | ₩99,605 | ₩98,884 | ₩98,897 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,457 | ₩98,831 | ₩98,096 | ₩98,497 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,804 | ₩99,539 | ₩98,189 | ₩98,323 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,806 | ₩100,247 | ₩99,004 | ₩99,004 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩98,056 | ₩99,605 | ₩98,016 | ₩99,392 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,405 | ₩99,552 | ₩98,604 | ₩98,951 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,659 | ₩99,672 | ₩98,964 | ₩99,044 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩97,989 | ₩99,138 | ₩97,989 | ₩98,964 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,590 | ₩98,657 | ₩98,056 | ₩98,296 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,445 | ₩99,565 | ₩97,922 | ₩98,871 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,300 | ₩100,420 | ₩99,458 | ₩99,632 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,607 | ₩101,543 | ₩99,672 | ₩99,792 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,792 | ₩100,688 | ₩99,792 | ₩100,474 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,873 | ₩101,142 | ₩99,752 | ₩100,113 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,298 | ₩99,792 | ₩98,937 | ₩99,138 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,258 | ₩99,739 | ₩98,764 | ₩99,432 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩98,069 | ₩98,884 | ₩98,069 | ₩98,670 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩96,012 | ₩98,363 | ₩95,892 | ₩98,336 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,562 | ₩97,562 | ₩96,399 | ₩96,666 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩96,920 | ₩98,029 | ₩96,613 | ₩97,682 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,228 | ₩97,829 | ₩96,987 | ₩97,374 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,329 | ₩95,023 | ₩94,155 | ₩94,850 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩94,008 | ₩94,890 | ₩94,008 | ₩94,836 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,512 | ₩94,609 | ₩92,271 | ₩94,155 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,462 | ₩94,582 | ₩93,447 | ₩93,754 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩92,939 | ₩93,861 | ₩92,084 | ₩93,781 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,550 | ₩92,445 | ₩91,296 | ₩91,737 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,605 | ₩92,605 | ₩90,521 | ₩90,748 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩92,979 | ₩93,821 | ₩92,779 | ₩93,100 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,128 | ₩94,796 | ₩92,993 | ₩93,661 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,552 | ₩94,048 | ₩92,552 | ₩93,474 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,182 | ₩94,609 | ₩93,380 | ₩93,420 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,298 | ₩92,899 | ₩91,884 | ₩92,485 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,271 | ₩93,313 | ₩92,017 | ₩92,913 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,567 | ₩94,222 | ₩92,806 | ₩92,899 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,195 | ₩95,157 | ₩93,995 | ₩94,048 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,220 | ₩94,222 | ₩93,220 | ₩93,514 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,140 | ₩93,821 | ₩92,699 | ₩92,699 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩93,113 | ₩93,327 | ₩92,619 | ₩92,726 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,823 | ₩95,090 | ₩93,407 | ₩94,235 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,518 | ₩96,292 | ₩94,476 | ₩95,063 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,716 | ₩95,865 | ₩93,340 | ₩95,558 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,811 | ₩96,105 | ₩94,435 | ₩96,012 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,548 | ₩98,470 | ₩96,773 | ₩97,428 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,829 | ₩98,283 | ₩97,294 | ₩98,042 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩95,958 | ₩98,123 | ₩95,384 | ₩97,548 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,159 | ₩98,310 | ₩95,985 | ₩97,775 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,777 | ₩98,911 | ₩96,920 | ₩97,668 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩98,951 | ₩100,207 | ₩98,951 | ₩99,899 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,655 | ₩98,817 | ₩97,481 | ₩98,710 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,199 | ₩97,455 | ₩95,758 | ₩97,081 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,418 | ₩99,939 | ₩96,453 | ₩96,613 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,138 | ₩100,033 | ₩98,644 | ₩100,020 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,472 | ₩99,646 | ₩98,724 | ₩99,472 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,779 | ₩100,688 | ₩99,779 | ₩100,313 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩99,058 | ₩99,979 | ₩99,004 | ₩99,539 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,390 | ₩99,138 | ₩97,815 | ₩98,617 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩101,022 | ₩101,195 | ₩98,136 | ₩98,617 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,504 | ₩102,878 | ₩100,554 | ₩100,688 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,558 | ₩103,546 | ₩101,396 | ₩102,264 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,212 | ₩103,747 | ₩102,945 | ₩102,985 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,691 | ₩103,667 | ₩102,691 | ₩103,506 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,585 | ₩102,745 | ₩101,382 | ₩101,596 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩102,037 | ₩103,226 | ₩101,983 | ₩102,798 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,518 | ₩103,226 | ₩101,315 | ₩102,037 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,796 | ₩102,999 | ₩101,796 | ₩102,878 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,810 | ₩102,023 | ₩101,048 | ₩101,823 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,810 | ₩102,277 | ₩101,128 | ₩102,157 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩101,075 | ₩101,569 | ₩100,794 | ₩101,115 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,756 | ₩101,756 | ₩100,901 | ₩101,235 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,315 | ₩102,144 | ₩101,315 | ₩101,930 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,224 | ₩102,224 | ₩100,995 | ₩101,355 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,585 | ₩103,373 | ₩102,585 | ₩102,905 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,863 | ₩102,812 | ₩101,743 | ₩102,184 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩102,104 | ₩103,159 | ₩101,342 | ₩101,556 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,667 | ₩104,388 | ₩103,546 | ₩103,693 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,252 | ₩104,281 | ₩103,252 | ₩103,733 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,825 | ₩103,159 | ₩102,237 | ₩103,159 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,882 | ₩104,882 | ₩103,025 | ₩103,226 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,642 | ₩105,216 | ₩104,415 | ₩105,109 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,459 | ₩106,846 | ₩105,991 | ₩105,991 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,337 | ₩106,953 | ₩105,337 | ₩106,352 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,873 | ₩106,873 | ₩105,497 | ₩105,684 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,312 | ₩107,260 | ₩106,298 | ₩107,113 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩104,081 | ₩107,287 | ₩104,081 | ₩106,606 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩103,920 | ₩104,388 | ₩103,132 | ₩104,214 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,735 | ₩104,735 | ₩103,814 | ₩103,854 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩105,123 | ₩105,123 | ₩104,602 | ₩104,695 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,524 | ₩105,644 | ₩104,922 | ₩105,029 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,724 | ₩105,844 | ₩105,310 | ₩105,644 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,390 | ₩106,111 | ₩105,230 | ₩105,844 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,136 | ₩105,550 | ₩105,136 | ₩105,256 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩104,067 | ₩105,390 | ₩104,067 | ₩105,190 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,520 | ₩104,214 | ₩103,520 | ₩103,867 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩104,121 | ₩104,548 | ₩103,493 | ₩103,680 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩104,027 | ₩104,642 | ₩103,693 | ₩103,800 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,482 | ₩104,602 | ₩103,520 | ₩103,814 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,722 | ₩104,976 | ₩104,094 | ₩104,361 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,815 | ₩104,815 | ₩104,001 | ₩104,388 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,611 | ₩104,548 | ₩102,611 | ₩104,401 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,262 | ₩102,905 | ₩101,195 | ₩102,558 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,476 | ₩102,424 | ₩101,168 | ₩101,168 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,850 | ₩101,850 | ₩101,128 | ₩101,422 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,516 | ₩102,251 | ₩101,516 | ₩101,783 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,676 | ₩102,104 | ₩101,502 | ₩101,796 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,233 | ₩101,623 | ₩100,233 | ₩101,569 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,434 | ₩100,794 | ₩99,913 | ₩100,220 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,354 | ₩101,235 | ₩100,247 | ₩100,287 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,527 | ₩101,396 | ₩100,514 | ₩100,941 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,873 | ₩100,781 | ₩99,686 | ₩100,313 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,523 | ₩99,886 | ₩98,403 | ₩99,632 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩98,042 | ₩98,416 | ₩97,268 | ₩98,216 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,241 | ₩98,376 | ₩96,720 | ₩97,895 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,283 | ₩99,044 | ₩96,560 | ₩96,626 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,187 | ₩97,602 | ₩96,773 | ₩97,468 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,813 | ₩97,722 | ₩96,613 | ₩97,041 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,245 | ₩99,245 | ₩96,813 | ₩97,201 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,752 | ₩99,833 | ₩98,897 | ₩99,205 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,289 | ₩101,649 | ₩99,993 | ₩100,126 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,781 | ₩102,037 | ₩100,781 | ₩101,596 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,447 | ₩100,928 | ₩100,193 | ₩100,688 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩100,033 | ₩100,594 | ₩99,726 | ₩100,273 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,844 | ₩99,899 | ₩98,510 | ₩99,899 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,365 | ₩99,699 | ₩98,670 | ₩99,125 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,178 | ₩99,966 | ₩98,911 | ₩99,485 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,283 | ₩99,405 | ₩98,123 | ₩99,084 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩98,991 | ₩98,991 | ₩97,762 | ₩98,737 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,336 | ₩99,298 | ₩98,323 | ₩99,098 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,376 | ₩99,859 | ₩98,376 | ₩98,724 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,365 | ₩99,552 | ₩98,163 | ₩98,537 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩100,968 | ₩101,062 | ₩100,167 | ₩100,233 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩100,955 | ₩101,168 | ₩100,754 | ₩100,915 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩100,126 | ₩100,821 | ₩100,126 | ₩100,527 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,418 | ₩99,739 | ₩99,018 | ₩99,485 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩99,913 | ₩99,913 | ₩98,750 | ₩99,205 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,659 | ₩100,501 | ₩99,659 | ₩99,766 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩98,951 | ₩99,993 | ₩98,911 | ₩99,779 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩97,962 | ₩98,857 | ₩97,722 | ₩98,523 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,487 | ₩100,487 | ₩97,308 | ₩97,655 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,476 | ₩101,743 | ₩100,180 | ₩100,794 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩98,978 | ₩101,609 | ₩98,978 | ₩100,981 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,325 | ₩99,846 | ₩99,044 | ₩99,605 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,142 | ₩101,583 | ₩98,590 | ₩98,644 | -2.47% | 7.5만 |
|---|