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 | ₩102,760 | ₩103,682 | ₩102,760 | ₩103,549 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,317 | ₩102,880 | ₩101,317 | ₩102,733 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,504 | ₩101,932 | ₩101,184 | ₩101,812 | +0.30% | 8만 |
| 2026.10.06 | ₩102,399 | ₩102,974 | ₩102,266 | ₩102,399 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,464 | ₩102,453 | ₩101,197 | ₩102,266 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,665 | ₩101,905 | ₩101,050 | ₩101,464 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,863 | ₩101,518 | ₩100,061 | ₩101,371 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,333 | ₩102,333 | ₩101,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,170 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,760 | ₩102,947 | ₩101,785 | ₩102,319 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,508 | ₩103,629 | ₩102,627 | ₩102,667 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,575 | ₩104,030 | ₩102,947 | ₩103,856 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,442 | ₩103,816 | ₩102,787 | ₩103,201 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,535 | ₩104,404 | ₩103,308 | ₩103,308 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,328 | ₩106,328 | ₩103,549 | ₩103,976 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,341 | ₩106,541 | ₩105,740 | ₩106,020 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,366 | ₩105,793 | ₩104,938 | ₩105,700 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩106,956 | ₩106,956 | ₩105,566 | ₩106,100 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩107,944 | ₩107,944 | ₩105,165 | ₩106,167 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,265 | ₩108,265 | ₩107,250 | ₩107,931 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,880 | ₩109,280 | ₩107,918 | ₩108,372 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩109,027 | ₩109,187 | ₩108,212 | ₩108,719 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,225 | ₩108,345 | ₩107,757 | ₩108,078 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,666 | ₩108,946 | ₩107,891 | ₩108,412 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,855 | ₩109,922 | ₩108,906 | ₩109,027 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,389 | ₩110,844 | ₩110,242 | ₩110,550 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,242 | ₩111,365 | ₩110,242 | ₩111,338 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩108,933 | ₩110,617 | ₩108,920 | ₩109,561 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,521 | ₩109,895 | ₩108,465 | ₩108,586 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩110,122 | ₩110,122 | ₩109,628 | ₩109,641 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,323 | ₩111,084 | ₩110,296 | ₩110,403 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩110,082 | ₩110,657 | ₩109,775 | ₩110,136 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,750 | ₩110,937 | ₩110,550 | ₩110,657 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,630 | ₩110,884 | ₩110,029 | ₩110,790 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,761 | ₩111,071 | ₩109,761 | ₩110,630 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩109,053 | ₩109,681 | ₩109,053 | ₩109,467 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,347 | ₩109,534 | ₩108,332 | ₩108,452 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,336 | ₩110,723 | ₩109,334 | ₩109,441 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩109,935 | ₩110,456 | ₩109,815 | ₩110,109 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,630 | ₩111,004 | ₩109,788 | ₩109,855 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,910 | ₩111,098 | ₩110,804 | ₩110,951 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,777 | ₩111,111 | ₩110,055 | ₩110,991 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩110,002 | ₩110,416 | ₩109,761 | ₩110,176 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,855 | ₩110,403 | ₩109,855 | ₩109,935 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,387 | ₩110,162 | ₩109,387 | ₩109,802 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,895 | ₩109,908 | ₩109,307 | ₩109,601 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩110,937 | ₩110,937 | ₩109,681 | ₩109,935 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,817 | ₩111,071 | ₩110,189 | ₩110,456 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,200 | ₩110,550 | ₩109,147 | ₩110,242 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩108,986 | ₩109,467 | ₩108,639 | ₩109,307 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,225 | ₩108,666 | ₩107,904 | ₩108,305 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩108,118 | ₩108,546 | ₩106,982 | ₩108,479 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,866 | ₩109,240 | ₩107,811 | ₩107,984 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,639 | ₩109,655 | ₩108,519 | ₩109,588 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩108,091 | ₩108,759 | ₩107,744 | ₩108,278 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,194 | ₩107,370 | ₩106,114 | ₩107,183 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩106,060 | ₩106,288 | ₩105,606 | ₩106,247 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩106,996 | ₩107,089 | ₩106,528 | ₩106,742 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,849 | ₩107,290 | ₩106,288 | ₩106,956 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,397 | ₩107,397 | ₩106,648 | ₩106,875 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,557 | ₩108,479 | ₩107,089 | ₩107,316 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩107,998 | ₩108,412 | ₩107,570 | ₩108,292 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,236 | ₩108,238 | ₩107,236 | ₩107,690 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩106,007 | ₩108,065 | ₩106,007 | ₩107,049 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,622 | ₩106,996 | ₩105,967 | ₩106,702 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,568 | ₩106,648 | ₩105,566 | ₩106,127 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,764 | ₩106,047 | ₩104,764 | ₩105,780 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,207 | ₩106,207 | ₩104,644 | ₩104,711 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,209 | ₩107,664 | ₩106,662 | ₩106,728 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩106,060 | ₩106,969 | ₩105,954 | ₩106,889 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,352 | ₩105,954 | ₩105,005 | ₩105,873 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,587 | ₩105,032 | ₩102,587 | ₩104,537 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,453 | ₩102,680 | ₩101,945 | ₩102,293 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,399 | ₩102,987 | ₩102,306 | ₩102,440 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩102,132 | ₩102,800 | ₩101,491 | ₩102,212 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,627 | ₩104,030 | ₩101,838 | ₩101,878 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,466 | ₩103,014 | ₩101,999 | ₩102,319 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,905 | ₩102,814 | ₩101,905 | ₩102,533 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,865 | ₩102,720 | ₩101,865 | ₩102,065 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,161 | ₩103,161 | ₩101,357 | ₩101,584 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,161 | ₩104,390 | ₩102,466 | ₩102,733 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,573 | ₩103,508 | ₩102,560 | ₩103,428 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,426 | ₩102,760 | ₩101,825 | ₩101,918 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,850 | ₩102,025 | ₩100,756 | ₩101,638 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,660 | ₩100,489 | ₩99,139 | ₩100,275 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,901 | ₩100,556 | ₩99,447 | ₩99,460 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,179 | ₩100,315 | ₩99,032 | ₩99,834 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,273 | ₩99,554 | ₩98,819 | ₩98,845 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,447 | ₩99,674 | ₩98,952 | ₩99,393 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,777 | ₩99,380 | ₩97,777 | ₩99,206 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,309 | ₩97,309 | ₩96,106 | ₩96,627 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,563 | ₩98,324 | ₩97,229 | ₩98,017 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,563 | ₩98,217 | ₩97,523 | ₩97,950 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,643 | ₩98,672 | ₩97,643 | ₩98,217 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,536 | ₩98,044 | ₩97,429 | ₩97,710 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,685 | ₩99,086 | ₩97,883 | ₩97,990 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩98,992 | ₩99,420 | ₩98,538 | ₩98,859 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩98,926 | ₩99,300 | ₩98,765 | ₩98,792 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩97,977 | ₩98,698 | ₩97,496 | ₩98,592 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,443 | ₩98,458 | ₩96,574 | ₩98,364 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,231 | ₩98,405 | ₩97,135 | ₩97,242 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩97,082 | ₩98,511 | ₩97,082 | ₩98,338 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,523 | ₩97,830 | ₩97,068 | ₩97,229 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,456 | ₩98,030 | ₩97,376 | ₩97,630 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,389 | ₩97,589 | ₩96,935 | ₩97,015 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,563 | ₩98,364 | ₩96,801 | ₩98,137 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,883 | ₩98,137 | ₩97,336 | ₩97,563 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,658 | ₩98,658 | ₩97,683 | ₩97,910 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,899 | ₩99,393 | ₩98,204 | ₩98,378 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,233 | ₩99,620 | ₩98,899 | ₩98,912 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,471 | ₩98,845 | ₩98,111 | ₩98,511 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,819 | ₩99,554 | ₩98,204 | ₩98,338 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,821 | ₩100,262 | ₩99,019 | ₩99,019 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩98,070 | ₩99,620 | ₩98,030 | ₩99,407 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,420 | ₩99,567 | ₩98,618 | ₩98,966 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,674 | ₩99,687 | ₩98,979 | ₩99,059 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩98,004 | ₩99,153 | ₩98,004 | ₩98,979 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,605 | ₩98,672 | ₩98,070 | ₩98,311 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,460 | ₩99,580 | ₩97,937 | ₩98,886 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,315 | ₩100,435 | ₩99,473 | ₩99,647 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,622 | ₩101,558 | ₩99,687 | ₩99,807 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,807 | ₩100,703 | ₩99,807 | ₩100,489 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,888 | ₩101,157 | ₩99,767 | ₩100,128 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,313 | ₩99,807 | ₩98,952 | ₩99,153 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,273 | ₩99,754 | ₩98,779 | ₩99,447 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩98,084 | ₩98,899 | ₩98,084 | ₩98,685 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩96,026 | ₩98,378 | ₩95,906 | ₩98,351 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,576 | ₩97,576 | ₩96,414 | ₩96,681 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩96,935 | ₩98,044 | ₩96,627 | ₩97,696 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,242 | ₩97,843 | ₩97,002 | ₩97,389 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,343 | ₩95,038 | ₩94,169 | ₩94,864 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩94,022 | ₩94,904 | ₩94,022 | ₩94,850 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,526 | ₩94,623 | ₩92,285 | ₩94,169 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,476 | ₩94,597 | ₩93,461 | ₩93,768 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩92,953 | ₩93,875 | ₩92,098 | ₩93,795 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,564 | ₩92,459 | ₩91,310 | ₩91,751 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,619 | ₩92,619 | ₩90,535 | ₩90,762 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩92,993 | ₩93,835 | ₩92,793 | ₩93,114 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,142 | ₩94,810 | ₩93,007 | ₩93,675 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,566 | ₩94,062 | ₩92,566 | ₩93,488 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,196 | ₩94,623 | ₩93,394 | ₩93,434 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,312 | ₩92,913 | ₩91,898 | ₩92,499 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,285 | ₩93,327 | ₩92,031 | ₩92,926 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,581 | ₩94,236 | ₩92,820 | ₩92,913 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,209 | ₩95,171 | ₩94,009 | ₩94,062 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,234 | ₩94,236 | ₩93,234 | ₩93,528 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,154 | ₩93,835 | ₩92,713 | ₩92,713 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩93,127 | ₩93,341 | ₩92,633 | ₩92,739 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,837 | ₩95,104 | ₩93,421 | ₩94,249 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,532 | ₩96,307 | ₩94,490 | ₩95,078 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,730 | ₩95,879 | ₩93,354 | ₩95,572 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,826 | ₩96,120 | ₩94,450 | ₩96,026 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,563 | ₩98,485 | ₩96,788 | ₩97,443 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,843 | ₩98,298 | ₩97,309 | ₩98,057 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩95,973 | ₩98,137 | ₩95,398 | ₩97,563 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,173 | ₩98,324 | ₩96,000 | ₩97,790 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,792 | ₩98,926 | ₩96,935 | ₩97,683 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩98,966 | ₩100,222 | ₩98,966 | ₩99,914 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,670 | ₩98,832 | ₩97,496 | ₩98,725 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,213 | ₩97,469 | ₩95,772 | ₩97,095 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,433 | ₩99,954 | ₩96,467 | ₩96,627 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,153 | ₩100,048 | ₩98,658 | ₩100,035 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,487 | ₩99,660 | ₩98,739 | ₩99,487 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,794 | ₩100,703 | ₩99,794 | ₩100,328 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩99,073 | ₩99,994 | ₩99,019 | ₩99,554 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,405 | ₩99,153 | ₩97,830 | ₩98,632 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩101,037 | ₩101,210 | ₩98,151 | ₩98,632 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,520 | ₩102,894 | ₩100,569 | ₩100,703 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,573 | ₩103,562 | ₩101,411 | ₩102,279 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,228 | ₩103,762 | ₩102,961 | ₩103,001 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,707 | ₩103,682 | ₩102,707 | ₩103,522 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,600 | ₩102,760 | ₩101,397 | ₩101,611 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩102,052 | ₩103,241 | ₩101,999 | ₩102,814 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,533 | ₩103,241 | ₩101,331 | ₩102,052 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,812 | ₩103,014 | ₩101,812 | ₩102,894 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,825 | ₩102,039 | ₩101,063 | ₩101,838 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,825 | ₩102,293 | ₩101,144 | ₩102,172 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩101,090 | ₩101,584 | ₩100,809 | ₩101,130 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,771 | ₩101,771 | ₩100,916 | ₩101,250 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,331 | ₩102,159 | ₩101,331 | ₩101,945 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,239 | ₩102,239 | ₩101,010 | ₩101,371 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,600 | ₩103,388 | ₩102,600 | ₩102,921 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,878 | ₩102,827 | ₩101,758 | ₩102,199 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩102,119 | ₩103,174 | ₩101,357 | ₩101,571 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,682 | ₩104,404 | ₩103,562 | ₩103,709 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,268 | ₩104,297 | ₩103,268 | ₩103,749 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,840 | ₩103,174 | ₩102,252 | ₩103,174 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,898 | ₩104,898 | ₩103,041 | ₩103,241 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,657 | ₩105,232 | ₩104,430 | ₩105,125 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,475 | ₩106,862 | ₩106,007 | ₩106,007 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,352 | ₩106,969 | ₩105,352 | ₩106,368 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,889 | ₩106,889 | ₩105,513 | ₩105,700 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,328 | ₩107,276 | ₩106,314 | ₩107,129 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩104,096 | ₩107,303 | ₩104,096 | ₩106,622 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩103,936 | ₩104,404 | ₩103,148 | ₩104,230 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,751 | ₩104,751 | ₩103,829 | ₩103,869 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩105,138 | ₩105,138 | ₩104,617 | ₩104,711 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,539 | ₩105,660 | ₩104,938 | ₩105,045 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,740 | ₩105,860 | ₩105,326 | ₩105,660 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,406 | ₩106,127 | ₩105,245 | ₩105,860 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,152 | ₩105,566 | ₩105,152 | ₩105,272 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩104,083 | ₩105,406 | ₩104,083 | ₩105,205 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,535 | ₩104,230 | ₩103,535 | ₩103,883 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩104,136 | ₩104,564 | ₩103,508 | ₩103,695 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩104,043 | ₩104,657 | ₩103,709 | ₩103,816 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,497 | ₩104,617 | ₩103,535 | ₩103,829 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,738 | ₩104,992 | ₩104,110 | ₩104,377 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,831 | ₩104,831 | ₩104,016 | ₩104,404 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,627 | ₩104,564 | ₩102,627 | ₩104,417 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,277 | ₩102,921 | ₩101,210 | ₩102,573 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,491 | ₩102,440 | ₩101,184 | ₩101,184 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,865 | ₩101,865 | ₩101,144 | ₩101,437 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,531 | ₩102,266 | ₩101,531 | ₩101,798 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,691 | ₩102,119 | ₩101,518 | ₩101,812 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,248 | ₩101,638 | ₩100,248 | ₩101,584 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,449 | ₩100,809 | ₩99,928 | ₩100,235 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,369 | ₩101,250 | ₩100,262 | ₩100,302 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,542 | ₩101,411 | ₩100,529 | ₩100,956 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,888 | ₩100,796 | ₩99,701 | ₩100,328 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,538 | ₩99,901 | ₩98,418 | ₩99,647 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩98,057 | ₩98,431 | ₩97,282 | ₩98,231 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,255 | ₩98,391 | ₩96,734 | ₩97,910 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,298 | ₩99,059 | ₩96,574 | ₩96,641 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,202 | ₩97,616 | ₩96,788 | ₩97,483 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,828 | ₩97,736 | ₩96,627 | ₩97,055 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,260 | ₩99,260 | ₩96,828 | ₩97,215 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,767 | ₩99,848 | ₩98,912 | ₩99,220 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,304 | ₩101,665 | ₩100,008 | ₩100,141 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,796 | ₩102,052 | ₩100,796 | ₩101,611 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,462 | ₩100,943 | ₩100,208 | ₩100,703 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩100,048 | ₩100,609 | ₩99,741 | ₩100,288 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,859 | ₩99,914 | ₩98,525 | ₩99,914 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,380 | ₩99,714 | ₩98,685 | ₩99,139 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,193 | ₩99,981 | ₩98,926 | ₩99,500 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,298 | ₩99,420 | ₩98,137 | ₩99,099 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩99,006 | ₩99,006 | ₩97,777 | ₩98,752 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,351 | ₩99,313 | ₩98,338 | ₩99,113 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,391 | ₩99,874 | ₩98,391 | ₩98,739 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,380 | ₩99,567 | ₩98,177 | ₩98,551 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩100,983 | ₩101,077 | ₩100,182 | ₩100,248 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩100,970 | ₩101,184 | ₩100,769 | ₩100,930 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩100,141 | ₩100,836 | ₩100,141 | ₩100,542 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,433 | ₩99,754 | ₩99,032 | ₩99,500 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩99,928 | ₩99,928 | ₩98,765 | ₩99,220 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,674 | ₩100,516 | ₩99,674 | ₩99,781 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩98,966 | ₩100,008 | ₩98,926 | ₩99,794 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩97,977 | ₩98,872 | ₩97,736 | ₩98,538 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,502 | ₩100,502 | ₩97,322 | ₩97,670 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,491 | ₩101,758 | ₩100,195 | ₩100,809 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩98,992 | ₩101,625 | ₩98,992 | ₩100,997 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,340 | ₩99,861 | ₩99,059 | ₩99,620 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,157 | ₩101,598 | ₩98,605 | ₩98,658 | -2.47% | 7.5만 |
|---|