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 | ₩102,758 | ₩103,680 | ₩102,758 | ₩103,546 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,315 | ₩102,878 | ₩101,315 | ₩102,731 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,502 | ₩101,930 | ₩101,181 | ₩101,809 | +0.30% | 8만 |
| 2026.10.06 | ₩102,397 | ₩102,972 | ₩102,264 | ₩102,397 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,462 | ₩102,451 | ₩101,195 | ₩102,264 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,662 | ₩101,903 | ₩101,048 | ₩101,462 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,861 | ₩101,515 | ₩100,059 | ₩101,368 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,330 | ₩102,330 | ₩101,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,168 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,758 | ₩102,945 | ₩101,783 | ₩102,317 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,506 | ₩103,626 | ₩102,624 | ₩102,664 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,573 | ₩104,027 | ₩102,945 | ₩103,854 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,439 | ₩103,813 | ₩102,785 | ₩103,199 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,533 | ₩104,401 | ₩103,306 | ₩103,306 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,325 | ₩106,325 | ₩103,546 | ₩103,974 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,339 | ₩106,539 | ₩105,737 | ₩106,018 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,363 | ₩105,791 | ₩104,936 | ₩105,697 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩106,953 | ₩106,953 | ₩105,564 | ₩106,098 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩107,942 | ₩107,942 | ₩105,163 | ₩106,165 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,263 | ₩108,263 | ₩107,247 | ₩107,929 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,877 | ₩109,278 | ₩107,915 | ₩108,369 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩109,024 | ₩109,184 | ₩108,209 | ₩108,717 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,222 | ₩108,343 | ₩107,755 | ₩108,076 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,663 | ₩108,944 | ₩107,888 | ₩108,410 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,852 | ₩109,919 | ₩108,904 | ₩109,024 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,387 | ₩110,841 | ₩110,240 | ₩110,547 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,240 | ₩111,362 | ₩110,240 | ₩111,336 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩108,931 | ₩110,614 | ₩108,917 | ₩109,559 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,518 | ₩109,893 | ₩108,463 | ₩108,583 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩110,120 | ₩110,120 | ₩109,625 | ₩109,639 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,320 | ₩111,082 | ₩110,293 | ₩110,400 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩110,080 | ₩110,654 | ₩109,772 | ₩110,133 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,748 | ₩110,935 | ₩110,547 | ₩110,654 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,627 | ₩110,881 | ₩110,026 | ₩110,788 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,759 | ₩111,068 | ₩109,759 | ₩110,627 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩109,051 | ₩109,679 | ₩109,051 | ₩109,465 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,345 | ₩109,532 | ₩108,329 | ₩108,450 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,333 | ₩110,721 | ₩109,331 | ₩109,438 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩109,933 | ₩110,454 | ₩109,812 | ₩110,106 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,627 | ₩111,002 | ₩109,786 | ₩109,852 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,908 | ₩111,095 | ₩110,801 | ₩110,948 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,774 | ₩111,108 | ₩110,053 | ₩110,988 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩109,999 | ₩110,414 | ₩109,759 | ₩110,173 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,852 | ₩110,400 | ₩109,852 | ₩109,933 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,385 | ₩110,160 | ₩109,385 | ₩109,799 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,893 | ₩109,906 | ₩109,305 | ₩109,599 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩110,935 | ₩110,935 | ₩109,679 | ₩109,933 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,814 | ₩111,068 | ₩110,187 | ₩110,454 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,198 | ₩110,547 | ₩109,144 | ₩110,240 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩108,984 | ₩109,465 | ₩108,637 | ₩109,305 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,222 | ₩108,663 | ₩107,902 | ₩108,303 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩108,116 | ₩108,543 | ₩106,980 | ₩108,476 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,864 | ₩109,238 | ₩107,808 | ₩107,982 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,637 | ₩109,652 | ₩108,516 | ₩109,585 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩108,089 | ₩108,757 | ₩107,741 | ₩108,276 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,192 | ₩107,367 | ₩106,111 | ₩107,180 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩106,058 | ₩106,285 | ₩105,604 | ₩106,245 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩106,993 | ₩107,087 | ₩106,526 | ₩106,739 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,846 | ₩107,287 | ₩106,285 | ₩106,953 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,394 | ₩107,394 | ₩106,646 | ₩106,873 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,554 | ₩108,476 | ₩107,087 | ₩107,314 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩107,995 | ₩108,410 | ₩107,568 | ₩108,289 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,234 | ₩108,236 | ₩107,234 | ₩107,688 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩106,005 | ₩108,062 | ₩106,005 | ₩107,047 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,619 | ₩106,993 | ₩105,965 | ₩106,699 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,566 | ₩106,646 | ₩105,564 | ₩106,125 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,762 | ₩106,045 | ₩104,762 | ₩105,777 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,205 | ₩106,205 | ₩104,642 | ₩104,709 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,207 | ₩107,661 | ₩106,659 | ₩106,726 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩106,058 | ₩106,967 | ₩105,951 | ₩106,886 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,350 | ₩105,951 | ₩105,003 | ₩105,871 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,584 | ₩105,029 | ₩102,584 | ₩104,535 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,451 | ₩102,678 | ₩101,943 | ₩102,290 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,397 | ₩102,985 | ₩102,304 | ₩102,437 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩102,130 | ₩102,798 | ₩101,489 | ₩102,210 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,624 | ₩104,027 | ₩101,836 | ₩101,876 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,464 | ₩103,012 | ₩101,996 | ₩102,317 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,903 | ₩102,811 | ₩101,903 | ₩102,531 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,863 | ₩102,718 | ₩101,863 | ₩102,063 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,159 | ₩103,159 | ₩101,355 | ₩101,582 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,159 | ₩104,388 | ₩102,464 | ₩102,731 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,571 | ₩103,506 | ₩102,558 | ₩103,426 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,424 | ₩102,758 | ₩101,823 | ₩101,916 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,847 | ₩102,023 | ₩100,754 | ₩101,636 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,658 | ₩100,487 | ₩99,137 | ₩100,273 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,899 | ₩100,553 | ₩99,444 | ₩99,458 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,177 | ₩100,313 | ₩99,030 | ₩99,832 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,271 | ₩99,551 | ₩98,816 | ₩98,843 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,444 | ₩99,672 | ₩98,950 | ₩99,391 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,774 | ₩99,378 | ₩97,774 | ₩99,204 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,307 | ₩97,307 | ₩96,104 | ₩96,625 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,561 | ₩98,322 | ₩97,227 | ₩98,015 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,561 | ₩98,215 | ₩97,520 | ₩97,948 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,641 | ₩98,670 | ₩97,641 | ₩98,215 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,534 | ₩98,042 | ₩97,427 | ₩97,708 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,683 | ₩99,084 | ₩97,881 | ₩97,988 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩98,990 | ₩99,418 | ₩98,536 | ₩98,857 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩98,923 | ₩99,297 | ₩98,763 | ₩98,790 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩97,975 | ₩98,696 | ₩97,494 | ₩98,589 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,440 | ₩98,456 | ₩96,572 | ₩98,362 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,229 | ₩98,402 | ₩97,133 | ₩97,240 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩97,080 | ₩98,509 | ₩97,080 | ₩98,335 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,520 | ₩97,828 | ₩97,066 | ₩97,227 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,454 | ₩98,028 | ₩97,374 | ₩97,627 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,387 | ₩97,587 | ₩96,933 | ₩97,013 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,561 | ₩98,362 | ₩96,799 | ₩98,135 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,881 | ₩98,135 | ₩97,333 | ₩97,561 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,656 | ₩98,656 | ₩97,681 | ₩97,908 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,897 | ₩99,391 | ₩98,202 | ₩98,376 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,231 | ₩99,618 | ₩98,897 | ₩98,910 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,469 | ₩98,843 | ₩98,108 | ₩98,509 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,816 | ₩99,551 | ₩98,202 | ₩98,335 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,819 | ₩100,259 | ₩99,017 | ₩99,017 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩98,068 | ₩99,618 | ₩98,028 | ₩99,404 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,418 | ₩99,565 | ₩98,616 | ₩98,963 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,672 | ₩99,685 | ₩98,977 | ₩99,057 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩98,001 | ₩99,150 | ₩98,001 | ₩98,977 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,603 | ₩98,670 | ₩98,068 | ₩98,309 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,458 | ₩99,578 | ₩97,935 | ₩98,883 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,313 | ₩100,433 | ₩99,471 | ₩99,645 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,620 | ₩101,555 | ₩99,685 | ₩99,805 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,805 | ₩100,700 | ₩99,805 | ₩100,487 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,885 | ₩101,155 | ₩99,765 | ₩100,126 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,311 | ₩99,805 | ₩98,950 | ₩99,150 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,271 | ₩99,752 | ₩98,776 | ₩99,444 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩98,082 | ₩98,897 | ₩98,082 | ₩98,683 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩96,024 | ₩98,376 | ₩95,904 | ₩98,349 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,574 | ₩97,574 | ₩96,412 | ₩96,679 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩96,933 | ₩98,042 | ₩96,625 | ₩97,694 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,240 | ₩97,841 | ₩96,999 | ₩97,387 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,341 | ₩95,035 | ₩94,167 | ₩94,862 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩94,020 | ₩94,902 | ₩94,020 | ₩94,848 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,524 | ₩94,621 | ₩92,283 | ₩94,167 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,474 | ₩94,594 | ₩93,459 | ₩93,766 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩92,951 | ₩93,873 | ₩92,096 | ₩93,793 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,562 | ₩92,457 | ₩91,308 | ₩91,749 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,617 | ₩92,617 | ₩90,533 | ₩90,760 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩92,991 | ₩93,833 | ₩92,791 | ₩93,111 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,140 | ₩94,808 | ₩93,005 | ₩93,673 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,564 | ₩94,060 | ₩92,564 | ₩93,486 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,194 | ₩94,621 | ₩93,392 | ₩93,432 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,310 | ₩92,911 | ₩91,896 | ₩92,497 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,283 | ₩93,325 | ₩92,029 | ₩92,924 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,579 | ₩94,234 | ₩92,817 | ₩92,911 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,207 | ₩95,169 | ₩94,007 | ₩94,060 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,232 | ₩94,234 | ₩93,232 | ₩93,526 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,151 | ₩93,833 | ₩92,711 | ₩92,711 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩93,125 | ₩93,339 | ₩92,630 | ₩92,737 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,835 | ₩95,102 | ₩93,419 | ₩94,247 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,530 | ₩96,305 | ₩94,488 | ₩95,075 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,728 | ₩95,877 | ₩93,352 | ₩95,570 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,824 | ₩96,118 | ₩94,447 | ₩96,024 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,561 | ₩98,482 | ₩96,786 | ₩97,440 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,841 | ₩98,295 | ₩97,307 | ₩98,055 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩95,971 | ₩98,135 | ₩95,396 | ₩97,561 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,171 | ₩98,322 | ₩95,997 | ₩97,788 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,790 | ₩98,923 | ₩96,933 | ₩97,681 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩98,963 | ₩100,219 | ₩98,963 | ₩99,912 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,667 | ₩98,830 | ₩97,494 | ₩98,723 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,211 | ₩97,467 | ₩95,770 | ₩97,093 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,431 | ₩99,952 | ₩96,465 | ₩96,625 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,150 | ₩100,046 | ₩98,656 | ₩100,032 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,485 | ₩99,658 | ₩98,736 | ₩99,485 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,792 | ₩100,700 | ₩99,792 | ₩100,326 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩99,070 | ₩99,992 | ₩99,017 | ₩99,551 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,402 | ₩99,150 | ₩97,828 | ₩98,629 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩101,034 | ₩101,208 | ₩98,148 | ₩98,629 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,517 | ₩102,892 | ₩100,567 | ₩100,700 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,571 | ₩103,560 | ₩101,408 | ₩102,277 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,226 | ₩103,760 | ₩102,958 | ₩102,998 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,704 | ₩103,680 | ₩102,704 | ₩103,519 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,598 | ₩102,758 | ₩101,395 | ₩101,609 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩102,050 | ₩103,239 | ₩101,996 | ₩102,811 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,531 | ₩103,239 | ₩101,328 | ₩102,050 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,809 | ₩103,012 | ₩101,809 | ₩102,892 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,823 | ₩102,036 | ₩101,061 | ₩101,836 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,823 | ₩102,290 | ₩101,141 | ₩102,170 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩101,088 | ₩101,582 | ₩100,807 | ₩101,128 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,769 | ₩101,769 | ₩100,914 | ₩101,248 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,328 | ₩102,157 | ₩101,328 | ₩101,943 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,237 | ₩102,237 | ₩101,008 | ₩101,368 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,598 | ₩103,386 | ₩102,598 | ₩102,918 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,876 | ₩102,825 | ₩101,756 | ₩102,197 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩102,117 | ₩103,172 | ₩101,355 | ₩101,569 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,680 | ₩104,401 | ₩103,560 | ₩103,707 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,266 | ₩104,294 | ₩103,266 | ₩103,747 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,838 | ₩103,172 | ₩102,250 | ₩103,172 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,896 | ₩104,896 | ₩103,038 | ₩103,239 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,655 | ₩105,230 | ₩104,428 | ₩105,123 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,472 | ₩106,860 | ₩106,005 | ₩106,005 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,350 | ₩106,967 | ₩105,350 | ₩106,365 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,886 | ₩106,886 | ₩105,510 | ₩105,697 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,325 | ₩107,274 | ₩106,312 | ₩107,127 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩104,094 | ₩107,301 | ₩104,094 | ₩106,619 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩103,934 | ₩104,401 | ₩103,145 | ₩104,228 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,749 | ₩104,749 | ₩103,827 | ₩103,867 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩105,136 | ₩105,136 | ₩104,615 | ₩104,709 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,537 | ₩105,657 | ₩104,936 | ₩105,043 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,737 | ₩105,858 | ₩105,323 | ₩105,657 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,403 | ₩106,125 | ₩105,243 | ₩105,858 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,149 | ₩105,564 | ₩105,149 | ₩105,270 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩104,081 | ₩105,403 | ₩104,081 | ₩105,203 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,533 | ₩104,228 | ₩103,533 | ₩103,880 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩104,134 | ₩104,562 | ₩103,506 | ₩103,693 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩104,041 | ₩104,655 | ₩103,707 | ₩103,813 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,495 | ₩104,615 | ₩103,533 | ₩103,827 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,735 | ₩104,989 | ₩104,107 | ₩104,375 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,829 | ₩104,829 | ₩104,014 | ₩104,401 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,624 | ₩104,562 | ₩102,624 | ₩104,415 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,275 | ₩102,918 | ₩101,208 | ₩102,571 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,489 | ₩102,437 | ₩101,181 | ₩101,181 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,863 | ₩101,863 | ₩101,141 | ₩101,435 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,529 | ₩102,264 | ₩101,529 | ₩101,796 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,689 | ₩102,117 | ₩101,515 | ₩101,809 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,246 | ₩101,636 | ₩100,246 | ₩101,582 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,446 | ₩100,807 | ₩99,925 | ₩100,233 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,366 | ₩101,248 | ₩100,259 | ₩100,300 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,540 | ₩101,408 | ₩100,527 | ₩100,954 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,885 | ₩100,794 | ₩99,698 | ₩100,326 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,536 | ₩99,899 | ₩98,416 | ₩99,645 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩98,055 | ₩98,429 | ₩97,280 | ₩98,229 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,253 | ₩98,389 | ₩96,732 | ₩97,908 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,295 | ₩99,057 | ₩96,572 | ₩96,639 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,200 | ₩97,614 | ₩96,786 | ₩97,480 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,826 | ₩97,734 | ₩96,625 | ₩97,053 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,257 | ₩99,257 | ₩96,826 | ₩97,213 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,765 | ₩99,845 | ₩98,910 | ₩99,217 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,302 | ₩101,662 | ₩100,006 | ₩100,139 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,794 | ₩102,050 | ₩100,794 | ₩101,609 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,460 | ₩100,941 | ₩100,206 | ₩100,700 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩100,046 | ₩100,607 | ₩99,738 | ₩100,286 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,857 | ₩99,912 | ₩98,523 | ₩99,912 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,378 | ₩99,712 | ₩98,683 | ₩99,137 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,191 | ₩99,979 | ₩98,923 | ₩99,498 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,295 | ₩99,418 | ₩98,135 | ₩99,097 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩99,004 | ₩99,004 | ₩97,774 | ₩98,750 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,349 | ₩99,311 | ₩98,335 | ₩99,110 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,389 | ₩99,872 | ₩98,389 | ₩98,736 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,378 | ₩99,565 | ₩98,175 | ₩98,549 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩100,981 | ₩101,074 | ₩100,179 | ₩100,246 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩100,968 | ₩101,181 | ₩100,767 | ₩100,927 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩100,139 | ₩100,834 | ₩100,139 | ₩100,540 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,431 | ₩99,752 | ₩99,030 | ₩99,498 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩99,925 | ₩99,925 | ₩98,763 | ₩99,217 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,672 | ₩100,513 | ₩99,672 | ₩99,778 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩98,963 | ₩100,006 | ₩98,923 | ₩99,792 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩97,975 | ₩98,870 | ₩97,734 | ₩98,536 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,500 | ₩100,500 | ₩97,320 | ₩97,667 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,489 | ₩101,756 | ₩100,193 | ₩100,807 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩98,990 | ₩101,622 | ₩98,990 | ₩100,994 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,338 | ₩99,859 | ₩99,057 | ₩99,618 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,155 | ₩101,596 | ₩98,603 | ₩98,656 | -2.47% | 7.5만 |
|---|