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 | ₩102,796 | ₩103,719 | ₩102,796 | ₩103,585 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,353 | ₩102,917 | ₩101,353 | ₩102,770 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,540 | ₩101,968 | ₩101,219 | ₩101,847 | +0.30% | 8만 |
| 2026.10.06 | ₩102,435 | ₩103,010 | ₩102,302 | ₩102,435 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,500 | ₩102,489 | ₩101,233 | ₩102,302 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,700 | ₩101,941 | ₩101,086 | ₩101,500 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,898 | ₩101,553 | ₩100,096 | ₩101,406 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,369 | ₩102,369 | ₩101,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,206 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,796 | ₩102,983 | ₩101,821 | ₩102,355 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,545 | ₩103,665 | ₩102,663 | ₩102,703 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,612 | ₩104,066 | ₩102,983 | ₩103,892 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,478 | ₩103,852 | ₩102,823 | ₩103,237 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,572 | ₩104,440 | ₩103,344 | ₩103,344 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,365 | ₩106,365 | ₩103,585 | ₩104,013 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,378 | ₩106,579 | ₩105,777 | ₩106,058 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,403 | ₩105,830 | ₩104,975 | ₩105,737 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩106,993 | ₩106,993 | ₩105,603 | ₩106,138 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩107,982 | ₩107,982 | ₩105,202 | ₩106,205 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,303 | ₩108,303 | ₩107,287 | ₩107,969 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,918 | ₩109,319 | ₩107,956 | ₩108,410 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩109,065 | ₩109,225 | ₩108,250 | ₩108,758 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,263 | ₩108,383 | ₩107,795 | ₩108,116 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,704 | ₩108,985 | ₩107,929 | ₩108,450 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,894 | ₩109,960 | ₩108,945 | ₩109,065 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,428 | ₩110,883 | ₩110,281 | ₩110,589 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,281 | ₩111,404 | ₩110,281 | ₩111,377 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩108,971 | ₩110,655 | ₩108,958 | ₩109,600 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,559 | ₩109,934 | ₩108,504 | ₩108,624 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩110,161 | ₩110,161 | ₩109,666 | ₩109,680 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,361 | ₩111,123 | ₩110,335 | ₩110,442 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩110,121 | ₩110,696 | ₩109,813 | ₩110,174 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,789 | ₩110,976 | ₩110,589 | ₩110,696 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,669 | ₩110,923 | ₩110,067 | ₩110,829 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,800 | ₩111,110 | ₩109,800 | ₩110,669 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩109,092 | ₩109,720 | ₩109,092 | ₩109,506 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,386 | ₩109,573 | ₩108,370 | ₩108,490 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,375 | ₩110,762 | ₩109,372 | ₩109,479 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩109,974 | ₩110,495 | ₩109,854 | ₩110,148 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,669 | ₩111,043 | ₩109,827 | ₩109,894 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,950 | ₩111,137 | ₩110,843 | ₩110,990 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,816 | ₩111,150 | ₩110,094 | ₩111,030 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩110,041 | ₩110,455 | ₩109,800 | ₩110,214 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,894 | ₩110,442 | ₩109,894 | ₩109,974 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,426 | ₩110,201 | ₩109,426 | ₩109,840 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,934 | ₩109,947 | ₩109,346 | ₩109,640 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩110,976 | ₩110,976 | ₩109,720 | ₩109,974 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,856 | ₩111,110 | ₩110,228 | ₩110,495 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,239 | ₩110,589 | ₩109,185 | ₩110,281 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩109,025 | ₩109,506 | ₩108,677 | ₩109,346 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,263 | ₩108,704 | ₩107,942 | ₩108,343 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩108,156 | ₩108,584 | ₩107,020 | ₩108,517 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,905 | ₩109,279 | ₩107,849 | ₩108,022 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,677 | ₩109,693 | ₩108,557 | ₩109,626 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩108,129 | ₩108,798 | ₩107,782 | ₩108,316 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,231 | ₩107,408 | ₩106,151 | ₩107,220 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩106,098 | ₩106,325 | ₩105,643 | ₩106,285 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩107,033 | ₩107,127 | ₩106,566 | ₩106,779 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,886 | ₩107,327 | ₩106,325 | ₩106,993 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,434 | ₩107,434 | ₩106,686 | ₩106,913 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,595 | ₩108,517 | ₩107,127 | ₩107,354 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩108,036 | ₩108,450 | ₩107,608 | ₩108,330 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,274 | ₩108,276 | ₩107,274 | ₩107,728 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩106,044 | ₩108,103 | ₩106,044 | ₩107,087 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,659 | ₩107,033 | ₩106,004 | ₩106,739 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,606 | ₩106,686 | ₩105,603 | ₩106,165 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,801 | ₩106,084 | ₩104,801 | ₩105,817 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,245 | ₩106,245 | ₩104,681 | ₩104,748 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,247 | ₩107,702 | ₩106,699 | ₩106,766 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩106,098 | ₩107,007 | ₩105,991 | ₩106,926 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,389 | ₩105,991 | ₩105,042 | ₩105,911 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,623 | ₩105,069 | ₩102,623 | ₩104,574 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,489 | ₩102,716 | ₩101,981 | ₩102,329 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,435 | ₩103,024 | ₩102,342 | ₩102,476 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩102,168 | ₩102,836 | ₩101,527 | ₩102,248 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,663 | ₩104,066 | ₩101,874 | ₩101,914 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,502 | ₩103,050 | ₩102,035 | ₩102,355 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,941 | ₩102,850 | ₩101,941 | ₩102,569 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,901 | ₩102,756 | ₩101,901 | ₩102,101 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,197 | ₩103,197 | ₩101,393 | ₩101,620 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,197 | ₩104,427 | ₩102,502 | ₩102,770 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,609 | ₩103,545 | ₩102,596 | ₩103,465 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,462 | ₩102,796 | ₩101,861 | ₩101,954 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,885 | ₩102,061 | ₩100,792 | ₩101,674 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,695 | ₩100,524 | ₩99,174 | ₩100,310 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,936 | ₩100,591 | ₩99,482 | ₩99,495 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,214 | ₩100,350 | ₩99,067 | ₩99,869 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,308 | ₩99,589 | ₩98,853 | ₩98,880 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,482 | ₩99,709 | ₩98,987 | ₩99,428 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,811 | ₩99,415 | ₩97,811 | ₩99,241 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,343 | ₩97,343 | ₩96,140 | ₩96,661 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,597 | ₩98,359 | ₩97,263 | ₩98,052 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,597 | ₩98,252 | ₩97,557 | ₩97,985 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,677 | ₩98,706 | ₩97,677 | ₩98,252 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,570 | ₩98,078 | ₩97,463 | ₩97,744 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,720 | ₩99,121 | ₩97,918 | ₩98,025 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩99,027 | ₩99,455 | ₩98,573 | ₩98,894 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩98,960 | ₩99,335 | ₩98,800 | ₩98,827 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩98,011 | ₩98,733 | ₩97,530 | ₩98,626 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,477 | ₩98,493 | ₩96,608 | ₩98,399 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,265 | ₩98,439 | ₩97,169 | ₩97,276 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩97,116 | ₩98,546 | ₩97,116 | ₩98,372 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,557 | ₩97,864 | ₩97,103 | ₩97,263 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,490 | ₩98,065 | ₩97,410 | ₩97,664 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,423 | ₩97,624 | ₩96,969 | ₩97,049 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,597 | ₩98,399 | ₩96,835 | ₩98,172 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,918 | ₩98,172 | ₩97,370 | ₩97,597 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,693 | ₩98,693 | ₩97,717 | ₩97,945 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,934 | ₩99,428 | ₩98,239 | ₩98,412 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,268 | ₩99,655 | ₩98,934 | ₩98,947 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,506 | ₩98,880 | ₩98,145 | ₩98,546 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,853 | ₩99,589 | ₩98,239 | ₩98,372 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,856 | ₩100,297 | ₩99,054 | ₩99,054 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩98,105 | ₩99,655 | ₩98,065 | ₩99,442 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,455 | ₩99,602 | ₩98,653 | ₩99,000 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,709 | ₩99,722 | ₩99,014 | ₩99,094 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩98,038 | ₩99,188 | ₩98,038 | ₩99,014 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,640 | ₩98,706 | ₩98,105 | ₩98,346 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,495 | ₩99,615 | ₩97,971 | ₩98,920 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,350 | ₩100,471 | ₩99,508 | ₩99,682 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,658 | ₩101,593 | ₩99,722 | ₩99,843 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,843 | ₩100,738 | ₩99,843 | ₩100,524 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,923 | ₩101,192 | ₩99,802 | ₩100,163 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,348 | ₩99,843 | ₩98,987 | ₩99,188 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,308 | ₩99,789 | ₩98,813 | ₩99,482 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩98,118 | ₩98,934 | ₩98,118 | ₩98,720 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩96,060 | ₩98,412 | ₩95,940 | ₩98,386 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,610 | ₩97,610 | ₩96,448 | ₩96,715 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩96,969 | ₩98,078 | ₩96,661 | ₩97,731 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,276 | ₩97,878 | ₩97,036 | ₩97,423 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,376 | ₩95,071 | ₩94,202 | ₩94,897 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩94,055 | ₩94,937 | ₩94,055 | ₩94,884 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,558 | ₩94,657 | ₩92,318 | ₩94,202 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,510 | ₩94,630 | ₩93,494 | ₩93,801 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩92,986 | ₩93,908 | ₩92,130 | ₩93,828 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,596 | ₩92,491 | ₩91,342 | ₩91,783 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,652 | ₩92,652 | ₩90,567 | ₩90,794 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩93,026 | ₩93,868 | ₩92,825 | ₩93,146 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,175 | ₩94,844 | ₩93,039 | ₩93,708 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,598 | ₩94,095 | ₩92,598 | ₩93,521 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,229 | ₩94,657 | ₩93,427 | ₩93,467 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,344 | ₩92,946 | ₩91,930 | ₩92,531 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,318 | ₩93,360 | ₩92,064 | ₩92,959 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,614 | ₩94,269 | ₩92,852 | ₩92,946 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,242 | ₩95,205 | ₩94,042 | ₩94,095 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,267 | ₩94,269 | ₩93,267 | ₩93,561 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,186 | ₩93,868 | ₩92,745 | ₩92,745 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩93,160 | ₩93,373 | ₩92,665 | ₩92,772 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,870 | ₩95,138 | ₩93,454 | ₩94,282 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,565 | ₩96,341 | ₩94,523 | ₩95,111 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,764 | ₩95,913 | ₩93,387 | ₩95,606 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,860 | ₩96,154 | ₩94,483 | ₩96,060 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,597 | ₩98,519 | ₩96,822 | ₩97,477 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,878 | ₩98,332 | ₩97,343 | ₩98,092 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩96,007 | ₩98,172 | ₩95,432 | ₩97,597 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,207 | ₩98,359 | ₩96,033 | ₩97,824 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,827 | ₩98,960 | ₩96,969 | ₩97,717 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩99,000 | ₩100,257 | ₩99,000 | ₩99,949 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,704 | ₩98,867 | ₩97,530 | ₩98,760 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,247 | ₩97,504 | ₩95,806 | ₩97,129 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,468 | ₩99,990 | ₩96,501 | ₩96,661 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,188 | ₩100,083 | ₩98,693 | ₩100,070 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,522 | ₩99,695 | ₩98,773 | ₩99,522 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,829 | ₩100,738 | ₩99,829 | ₩100,364 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩99,107 | ₩100,030 | ₩99,054 | ₩99,589 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,439 | ₩99,188 | ₩97,864 | ₩98,666 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩101,072 | ₩101,246 | ₩98,185 | ₩98,666 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,556 | ₩102,930 | ₩100,604 | ₩100,738 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,609 | ₩103,598 | ₩101,446 | ₩102,315 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,264 | ₩103,799 | ₩102,997 | ₩103,037 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,743 | ₩103,719 | ₩102,743 | ₩103,558 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,636 | ₩102,796 | ₩101,433 | ₩101,647 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩102,088 | ₩103,278 | ₩102,035 | ₩102,850 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,569 | ₩103,278 | ₩101,366 | ₩102,088 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,847 | ₩103,050 | ₩101,847 | ₩102,930 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,861 | ₩102,075 | ₩101,099 | ₩101,874 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,861 | ₩102,329 | ₩101,179 | ₩102,208 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩101,126 | ₩101,620 | ₩100,845 | ₩101,166 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,807 | ₩101,807 | ₩100,952 | ₩101,286 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,366 | ₩102,195 | ₩101,366 | ₩101,981 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,275 | ₩102,275 | ₩101,045 | ₩101,406 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,636 | ₩103,425 | ₩102,636 | ₩102,957 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,914 | ₩102,863 | ₩101,794 | ₩102,235 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩102,155 | ₩103,211 | ₩101,393 | ₩101,607 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,719 | ₩104,440 | ₩103,598 | ₩103,745 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,304 | ₩104,333 | ₩103,304 | ₩103,785 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,877 | ₩103,211 | ₩102,288 | ₩103,211 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,935 | ₩104,935 | ₩103,077 | ₩103,278 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,694 | ₩105,269 | ₩104,467 | ₩105,162 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,512 | ₩106,900 | ₩106,044 | ₩106,044 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,389 | ₩107,007 | ₩105,389 | ₩106,405 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,926 | ₩106,926 | ₩105,550 | ₩105,737 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,365 | ₩107,314 | ₩106,352 | ₩107,167 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩104,133 | ₩107,341 | ₩104,133 | ₩106,659 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩103,973 | ₩104,440 | ₩103,184 | ₩104,267 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,788 | ₩104,788 | ₩103,866 | ₩103,906 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩105,175 | ₩105,175 | ₩104,654 | ₩104,748 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,576 | ₩105,697 | ₩104,975 | ₩105,082 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,777 | ₩105,897 | ₩105,363 | ₩105,697 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,443 | ₩106,165 | ₩105,282 | ₩105,897 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,189 | ₩105,603 | ₩105,189 | ₩105,309 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩104,120 | ₩105,443 | ₩104,120 | ₩105,242 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,572 | ₩104,267 | ₩103,572 | ₩103,919 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩104,173 | ₩104,601 | ₩103,545 | ₩103,732 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩104,079 | ₩104,694 | ₩103,745 | ₩103,852 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,534 | ₩104,654 | ₩103,572 | ₩103,866 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,775 | ₩105,028 | ₩104,146 | ₩104,414 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,868 | ₩104,868 | ₩104,053 | ₩104,440 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,663 | ₩104,601 | ₩102,663 | ₩104,454 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,313 | ₩102,957 | ₩101,246 | ₩102,609 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,527 | ₩102,476 | ₩101,219 | ₩101,219 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,901 | ₩101,901 | ₩101,179 | ₩101,473 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,567 | ₩102,302 | ₩101,567 | ₩101,834 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,727 | ₩102,155 | ₩101,553 | ₩101,847 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,284 | ₩101,674 | ₩100,284 | ₩101,620 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,484 | ₩100,845 | ₩99,963 | ₩100,270 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,404 | ₩101,286 | ₩100,297 | ₩100,337 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,578 | ₩101,446 | ₩100,564 | ₩100,992 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,923 | ₩100,832 | ₩99,736 | ₩100,364 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,573 | ₩99,936 | ₩98,452 | ₩99,682 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩98,092 | ₩98,466 | ₩97,316 | ₩98,265 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,290 | ₩98,426 | ₩96,768 | ₩97,945 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,332 | ₩99,094 | ₩96,608 | ₩96,675 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,236 | ₩97,651 | ₩96,822 | ₩97,517 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,862 | ₩97,771 | ₩96,661 | ₩97,089 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,295 | ₩99,295 | ₩96,862 | ₩97,250 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,802 | ₩99,883 | ₩98,947 | ₩99,254 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,339 | ₩101,700 | ₩100,043 | ₩100,177 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,832 | ₩102,088 | ₩100,832 | ₩101,647 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,497 | ₩100,979 | ₩100,244 | ₩100,738 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩100,083 | ₩100,644 | ₩99,776 | ₩100,324 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,894 | ₩99,949 | ₩98,559 | ₩99,949 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,415 | ₩99,749 | ₩98,720 | ₩99,174 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,228 | ₩100,016 | ₩98,960 | ₩99,535 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,332 | ₩99,455 | ₩98,172 | ₩99,134 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩99,041 | ₩99,041 | ₩97,811 | ₩98,787 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,386 | ₩99,348 | ₩98,372 | ₩99,148 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,426 | ₩99,909 | ₩98,426 | ₩98,773 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,415 | ₩99,602 | ₩98,212 | ₩98,586 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩101,019 | ₩101,112 | ₩100,217 | ₩100,284 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩101,005 | ₩101,219 | ₩100,805 | ₩100,965 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩100,177 | ₩100,872 | ₩100,177 | ₩100,578 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,468 | ₩99,789 | ₩99,067 | ₩99,535 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩99,963 | ₩99,963 | ₩98,800 | ₩99,254 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,709 | ₩100,551 | ₩99,709 | ₩99,816 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩99,000 | ₩100,043 | ₩98,960 | ₩99,829 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩98,011 | ₩98,907 | ₩97,771 | ₩98,573 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,538 | ₩100,538 | ₩97,356 | ₩97,704 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,527 | ₩101,794 | ₩100,230 | ₩100,845 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩99,027 | ₩101,660 | ₩99,027 | ₩101,032 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,375 | ₩99,896 | ₩99,094 | ₩99,655 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,192 | ₩101,634 | ₩98,640 | ₩98,693 | -2.47% | 7.5만 |
|---|