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 | ₩102,843 | ₩103,765 | ₩102,843 | ₩103,631 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,398 | ₩102,963 | ₩101,398 | ₩102,816 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,586 | ₩102,013 | ₩101,265 | ₩101,893 | +0.30% | 8만 |
| 2026.10.06 | ₩102,481 | ₩103,056 | ₩102,348 | ₩102,481 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,545 | ₩102,535 | ₩101,278 | ₩102,348 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,746 | ₩101,987 | ₩101,131 | ₩101,545 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,944 | ₩101,599 | ₩100,141 | ₩101,452 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,415 | ₩102,415 | ₩101,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,251 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,843 | ₩103,030 | ₩101,866 | ₩102,401 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,591 | ₩103,712 | ₩102,709 | ₩102,749 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,658 | ₩104,113 | ₩103,030 | ₩103,939 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,524 | ₩103,899 | ₩102,869 | ₩103,284 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,618 | ₩104,487 | ₩103,391 | ₩103,391 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,413 | ₩106,413 | ₩103,631 | ₩104,059 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,426 | ₩106,627 | ₩105,824 | ₩106,105 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,450 | ₩105,878 | ₩105,022 | ₩105,784 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩107,041 | ₩107,041 | ₩105,651 | ₩106,185 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩108,031 | ₩108,031 | ₩105,249 | ₩106,252 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,352 | ₩108,352 | ₩107,335 | ₩108,017 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,967 | ₩109,368 | ₩108,004 | ₩108,459 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩109,114 | ₩109,274 | ₩108,298 | ₩108,806 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,312 | ₩108,432 | ₩107,844 | ₩108,164 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,753 | ₩109,034 | ₩107,977 | ₩108,499 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,943 | ₩110,010 | ₩108,994 | ₩109,114 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,478 | ₩110,932 | ₩110,331 | ₩110,638 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,331 | ₩111,454 | ₩110,331 | ₩111,427 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩109,020 | ₩110,705 | ₩109,007 | ₩109,649 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,609 | ₩109,983 | ₩108,552 | ₩108,673 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩110,210 | ₩110,210 | ₩109,716 | ₩109,729 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,411 | ₩111,173 | ₩110,384 | ₩110,491 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩110,170 | ₩110,745 | ₩109,863 | ₩110,224 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,839 | ₩111,026 | ₩110,638 | ₩110,745 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,719 | ₩110,973 | ₩110,117 | ₩110,879 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,849 | ₩111,160 | ₩109,849 | ₩110,719 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩109,141 | ₩109,769 | ₩109,141 | ₩109,555 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,435 | ₩109,622 | ₩108,419 | ₩108,539 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,424 | ₩110,812 | ₩109,421 | ₩109,528 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩110,023 | ₩110,545 | ₩109,903 | ₩110,197 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,719 | ₩111,093 | ₩109,876 | ₩109,943 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,999 | ₩111,187 | ₩110,892 | ₩111,039 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,866 | ₩111,200 | ₩110,144 | ₩111,080 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩110,090 | ₩110,505 | ₩109,849 | ₩110,264 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,943 | ₩110,491 | ₩109,943 | ₩110,023 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,475 | ₩110,250 | ₩109,475 | ₩109,889 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,983 | ₩109,996 | ₩109,395 | ₩109,689 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩111,026 | ₩111,026 | ₩109,769 | ₩110,023 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,906 | ₩111,160 | ₩110,277 | ₩110,545 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,288 | ₩110,638 | ₩109,234 | ₩110,331 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩109,074 | ₩109,555 | ₩108,726 | ₩109,395 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,312 | ₩108,753 | ₩107,991 | ₩108,392 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩108,205 | ₩108,633 | ₩107,068 | ₩108,566 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,953 | ₩109,328 | ₩107,897 | ₩108,071 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,726 | ₩109,742 | ₩108,606 | ₩109,675 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩108,178 | ₩108,846 | ₩107,830 | ₩108,365 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,279 | ₩107,456 | ₩106,199 | ₩107,269 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩106,145 | ₩106,373 | ₩105,691 | ₩106,333 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩107,081 | ₩107,175 | ₩106,613 | ₩106,827 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,934 | ₩107,376 | ₩106,373 | ₩107,041 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,483 | ₩107,483 | ₩106,734 | ₩106,961 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,643 | ₩108,566 | ₩107,175 | ₩107,402 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩108,084 | ₩108,499 | ₩107,656 | ₩108,378 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,322 | ₩108,325 | ₩107,322 | ₩107,777 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩106,092 | ₩108,151 | ₩106,092 | ₩107,135 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,707 | ₩107,081 | ₩106,052 | ₩106,787 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,653 | ₩106,734 | ₩105,651 | ₩106,212 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,848 | ₩106,132 | ₩104,848 | ₩105,865 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,292 | ₩106,292 | ₩104,728 | ₩104,795 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,295 | ₩107,750 | ₩106,747 | ₩106,814 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩106,145 | ₩107,055 | ₩106,038 | ₩106,974 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,437 | ₩106,038 | ₩105,089 | ₩105,958 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,669 | ₩105,116 | ₩102,669 | ₩104,621 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,535 | ₩102,762 | ₩102,027 | ₩102,374 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,481 | ₩103,070 | ₩102,388 | ₩102,522 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩102,214 | ₩102,883 | ₩101,572 | ₩102,294 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,709 | ₩104,113 | ₩101,920 | ₩101,960 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,548 | ₩103,097 | ₩102,080 | ₩102,401 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,987 | ₩102,896 | ₩101,987 | ₩102,615 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,947 | ₩102,802 | ₩101,947 | ₩102,147 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,244 | ₩103,244 | ₩101,438 | ₩101,666 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,244 | ₩104,474 | ₩102,548 | ₩102,816 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,655 | ₩103,591 | ₩102,642 | ₩103,511 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,508 | ₩102,843 | ₩101,906 | ₩102,000 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,930 | ₩102,107 | ₩100,837 | ₩101,719 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,740 | ₩100,569 | ₩99,219 | ₩100,355 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,981 | ₩100,636 | ₩99,526 | ₩99,540 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,259 | ₩100,395 | ₩99,112 | ₩99,914 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,352 | ₩99,633 | ₩98,898 | ₩98,925 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,526 | ₩99,754 | ₩99,032 | ₩99,473 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,855 | ₩99,459 | ₩97,855 | ₩99,286 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,387 | ₩97,387 | ₩96,183 | ₩96,705 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,641 | ₩98,403 | ₩97,307 | ₩98,096 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,641 | ₩98,296 | ₩97,601 | ₩98,029 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,721 | ₩98,751 | ₩97,721 | ₩98,296 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,614 | ₩98,122 | ₩97,507 | ₩97,788 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,764 | ₩99,165 | ₩97,962 | ₩98,069 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩99,072 | ₩99,500 | ₩98,617 | ₩98,938 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩99,005 | ₩99,379 | ₩98,844 | ₩98,871 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩98,055 | ₩98,777 | ₩97,574 | ₩98,671 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,521 | ₩98,537 | ₩96,651 | ₩98,443 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,309 | ₩98,483 | ₩97,213 | ₩97,320 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩97,160 | ₩98,590 | ₩97,160 | ₩98,416 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,601 | ₩97,908 | ₩97,146 | ₩97,307 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,534 | ₩98,109 | ₩97,454 | ₩97,708 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,467 | ₩97,668 | ₩97,012 | ₩97,093 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,641 | ₩98,443 | ₩96,879 | ₩98,216 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,962 | ₩98,216 | ₩97,414 | ₩97,641 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,737 | ₩98,737 | ₩97,761 | ₩97,989 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,978 | ₩99,473 | ₩98,283 | ₩98,457 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,312 | ₩99,700 | ₩98,978 | ₩98,991 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,550 | ₩98,925 | ₩98,189 | ₩98,590 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,898 | ₩99,633 | ₩98,283 | ₩98,416 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,901 | ₩100,342 | ₩99,098 | ₩99,098 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩98,149 | ₩99,700 | ₩98,109 | ₩99,486 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,500 | ₩99,647 | ₩98,697 | ₩99,045 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,754 | ₩99,767 | ₩99,058 | ₩99,139 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩98,082 | ₩99,232 | ₩98,082 | ₩99,058 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,684 | ₩98,751 | ₩98,149 | ₩98,390 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,540 | ₩99,660 | ₩98,015 | ₩98,965 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,395 | ₩100,516 | ₩99,553 | ₩99,727 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,703 | ₩101,639 | ₩99,767 | ₩99,887 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,887 | ₩100,783 | ₩99,887 | ₩100,569 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,968 | ₩101,238 | ₩99,847 | ₩100,208 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,393 | ₩99,887 | ₩99,032 | ₩99,232 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,352 | ₩99,834 | ₩98,858 | ₩99,526 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩98,162 | ₩98,978 | ₩98,162 | ₩98,764 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩96,103 | ₩98,457 | ₩95,983 | ₩98,430 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,654 | ₩97,654 | ₩96,491 | ₩96,758 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩97,012 | ₩98,122 | ₩96,705 | ₩97,775 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,320 | ₩97,922 | ₩97,079 | ₩97,467 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,418 | ₩95,114 | ₩94,244 | ₩94,940 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩94,097 | ₩94,980 | ₩94,097 | ₩94,926 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,600 | ₩94,699 | ₩92,359 | ₩94,244 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,552 | ₩94,672 | ₩93,536 | ₩93,843 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩93,028 | ₩93,950 | ₩92,172 | ₩93,870 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,637 | ₩92,533 | ₩91,383 | ₩91,824 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,693 | ₩92,693 | ₩90,607 | ₩90,835 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩93,068 | ₩93,910 | ₩92,867 | ₩93,188 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,218 | ₩94,886 | ₩93,081 | ₩93,750 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,640 | ₩94,137 | ₩92,640 | ₩93,562 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,271 | ₩94,699 | ₩93,469 | ₩93,509 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,386 | ₩92,987 | ₩91,971 | ₩92,573 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,359 | ₩93,402 | ₩92,105 | ₩93,001 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,656 | ₩94,311 | ₩92,894 | ₩92,987 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,285 | ₩95,247 | ₩94,084 | ₩94,137 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,308 | ₩94,311 | ₩93,308 | ₩93,603 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,228 | ₩93,910 | ₩92,787 | ₩92,787 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩93,201 | ₩93,415 | ₩92,707 | ₩92,814 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,913 | ₩95,180 | ₩93,496 | ₩94,325 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,608 | ₩96,384 | ₩94,565 | ₩95,154 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,806 | ₩95,956 | ₩93,429 | ₩95,648 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,903 | ₩96,197 | ₩94,525 | ₩96,103 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,641 | ₩98,564 | ₩96,865 | ₩97,521 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,922 | ₩98,376 | ₩97,387 | ₩98,136 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩96,050 | ₩98,216 | ₩95,475 | ₩97,641 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,250 | ₩98,403 | ₩96,076 | ₩97,868 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,871 | ₩99,005 | ₩97,012 | ₩97,761 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩99,045 | ₩100,302 | ₩99,045 | ₩99,994 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,748 | ₩98,911 | ₩97,574 | ₩98,804 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,290 | ₩97,547 | ₩95,849 | ₩97,173 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,513 | ₩100,034 | ₩96,544 | ₩96,705 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,232 | ₩100,128 | ₩98,737 | ₩100,115 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,566 | ₩99,740 | ₩98,818 | ₩99,566 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,874 | ₩100,783 | ₩99,874 | ₩100,409 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩99,152 | ₩100,075 | ₩99,098 | ₩99,633 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,483 | ₩99,232 | ₩97,908 | ₩98,711 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩101,118 | ₩101,291 | ₩98,229 | ₩98,711 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,602 | ₩102,976 | ₩100,650 | ₩100,783 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,655 | ₩103,645 | ₩101,492 | ₩102,361 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,311 | ₩103,845 | ₩103,043 | ₩103,083 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,789 | ₩103,765 | ₩102,789 | ₩103,605 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,682 | ₩102,843 | ₩101,479 | ₩101,693 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩102,134 | ₩103,324 | ₩102,080 | ₩102,896 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,615 | ₩103,324 | ₩101,412 | ₩102,134 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,893 | ₩103,097 | ₩101,893 | ₩102,976 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,906 | ₩102,120 | ₩101,144 | ₩101,920 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,906 | ₩102,374 | ₩101,225 | ₩102,254 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩101,171 | ₩101,666 | ₩100,890 | ₩101,211 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,853 | ₩101,853 | ₩100,997 | ₩101,331 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,412 | ₩102,241 | ₩101,412 | ₩102,027 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,321 | ₩102,321 | ₩101,091 | ₩101,452 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,682 | ₩103,471 | ₩102,682 | ₩103,003 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,960 | ₩102,909 | ₩101,840 | ₩102,281 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩102,201 | ₩103,257 | ₩101,438 | ₩101,652 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,765 | ₩104,487 | ₩103,645 | ₩103,792 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,351 | ₩104,380 | ₩103,351 | ₩103,832 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,923 | ₩103,257 | ₩102,334 | ₩103,257 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,982 | ₩104,982 | ₩103,123 | ₩103,324 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,741 | ₩105,316 | ₩104,514 | ₩105,209 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,560 | ₩106,948 | ₩106,092 | ₩106,092 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,437 | ₩107,055 | ₩105,437 | ₩106,453 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,974 | ₩106,974 | ₩105,597 | ₩105,784 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,413 | ₩107,362 | ₩106,399 | ₩107,215 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩104,180 | ₩107,389 | ₩104,180 | ₩106,707 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩104,019 | ₩104,487 | ₩103,230 | ₩104,313 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,835 | ₩104,835 | ₩103,912 | ₩103,952 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩105,223 | ₩105,223 | ₩104,701 | ₩104,795 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,624 | ₩105,744 | ₩105,022 | ₩105,129 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,824 | ₩105,945 | ₩105,410 | ₩105,744 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,490 | ₩106,212 | ₩105,330 | ₩105,945 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,236 | ₩105,651 | ₩105,236 | ₩105,356 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩104,166 | ₩105,490 | ₩104,166 | ₩105,290 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,618 | ₩104,313 | ₩103,618 | ₩103,966 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩104,220 | ₩104,648 | ₩103,591 | ₩103,779 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩104,126 | ₩104,741 | ₩103,792 | ₩103,899 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,581 | ₩104,701 | ₩103,618 | ₩103,912 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,822 | ₩105,076 | ₩104,193 | ₩104,461 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,915 | ₩104,915 | ₩104,099 | ₩104,487 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,709 | ₩104,648 | ₩102,709 | ₩104,501 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,358 | ₩103,003 | ₩101,291 | ₩102,655 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,572 | ₩102,522 | ₩101,265 | ₩101,265 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,947 | ₩101,947 | ₩101,225 | ₩101,519 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,612 | ₩102,348 | ₩101,612 | ₩101,880 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,773 | ₩102,201 | ₩101,599 | ₩101,893 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,329 | ₩101,719 | ₩100,329 | ₩101,666 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,529 | ₩100,890 | ₩100,008 | ₩100,315 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,449 | ₩101,331 | ₩100,342 | ₩100,382 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,623 | ₩101,492 | ₩100,609 | ₩101,037 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,968 | ₩100,877 | ₩99,780 | ₩100,409 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,617 | ₩99,981 | ₩98,497 | ₩99,727 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩98,136 | ₩98,510 | ₩97,360 | ₩98,309 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,333 | ₩98,470 | ₩96,812 | ₩97,989 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,376 | ₩99,139 | ₩96,651 | ₩96,718 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,280 | ₩97,694 | ₩96,865 | ₩97,561 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,905 | ₩97,815 | ₩96,705 | ₩97,133 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,339 | ₩99,339 | ₩96,905 | ₩97,293 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,847 | ₩99,927 | ₩98,991 | ₩99,299 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,385 | ₩101,746 | ₩100,088 | ₩100,222 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,877 | ₩102,134 | ₩100,877 | ₩101,693 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,543 | ₩101,024 | ₩100,289 | ₩100,783 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩100,128 | ₩100,690 | ₩99,820 | ₩100,369 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,938 | ₩99,994 | ₩98,604 | ₩99,994 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,459 | ₩99,794 | ₩98,764 | ₩99,219 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,272 | ₩100,061 | ₩99,005 | ₩99,580 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,376 | ₩99,500 | ₩98,216 | ₩99,179 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩99,085 | ₩99,085 | ₩97,855 | ₩98,831 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,430 | ₩99,393 | ₩98,416 | ₩99,192 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,470 | ₩99,954 | ₩98,470 | ₩98,818 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,459 | ₩99,647 | ₩98,256 | ₩98,630 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩101,064 | ₩101,158 | ₩100,262 | ₩100,329 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩101,051 | ₩101,265 | ₩100,850 | ₩101,011 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩100,222 | ₩100,917 | ₩100,222 | ₩100,623 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,513 | ₩99,834 | ₩99,112 | ₩99,580 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩100,008 | ₩100,008 | ₩98,844 | ₩99,299 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,754 | ₩100,596 | ₩99,754 | ₩99,861 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩99,045 | ₩100,088 | ₩99,005 | ₩99,874 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩98,055 | ₩98,951 | ₩97,815 | ₩98,617 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,583 | ₩100,583 | ₩97,400 | ₩97,748 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,572 | ₩101,840 | ₩100,275 | ₩100,890 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩99,072 | ₩101,706 | ₩99,072 | ₩101,077 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,419 | ₩99,941 | ₩99,139 | ₩99,700 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,238 | ₩101,679 | ₩98,684 | ₩98,737 | -2.47% | 7.5만 |
|---|