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 | ₩102,596 | ₩103,516 | ₩102,596 | ₩103,383 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,155 | ₩102,716 | ₩101,155 | ₩102,569 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,342 | ₩101,769 | ₩101,022 | ₩101,649 | +0.30% | 8만 |
| 2026.10.06 | ₩102,235 | ₩102,809 | ₩102,102 | ₩102,235 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,302 | ₩102,289 | ₩101,035 | ₩102,102 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,502 | ₩101,742 | ₩100,888 | ₩101,302 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,701 | ₩101,355 | ₩99,901 | ₩101,208 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,169 | ₩102,169 | ₩101,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,008 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,596 | ₩102,782 | ₩101,622 | ₩102,155 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,343 | ₩103,463 | ₩102,462 | ₩102,502 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,409 | ₩103,863 | ₩102,782 | ₩103,689 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,276 | ₩103,649 | ₩102,622 | ₩103,036 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,369 | ₩104,236 | ₩103,143 | ₩103,143 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,157 | ₩106,157 | ₩103,383 | ₩103,810 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,171 | ₩106,371 | ₩105,570 | ₩105,851 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,197 | ₩105,624 | ₩104,770 | ₩105,530 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩106,784 | ₩106,784 | ₩105,397 | ₩105,931 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩107,771 | ₩107,771 | ₩104,997 | ₩105,997 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,092 | ₩108,092 | ₩107,078 | ₩107,758 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,705 | ₩109,105 | ₩107,745 | ₩108,198 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩108,852 | ₩109,012 | ₩108,038 | ₩108,545 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,052 | ₩108,172 | ₩107,585 | ₩107,905 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,492 | ₩108,772 | ₩107,718 | ₩108,238 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,679 | ₩109,746 | ₩108,732 | ₩108,852 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,213 | ₩110,666 | ₩110,066 | ₩110,373 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,066 | ₩111,186 | ₩110,066 | ₩111,160 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩108,759 | ₩110,439 | ₩108,745 | ₩109,386 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,346 | ₩109,719 | ₩108,292 | ₩108,412 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩109,946 | ₩109,946 | ₩109,452 | ₩109,466 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,146 | ₩110,906 | ₩110,119 | ₩110,226 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩109,906 | ₩110,479 | ₩109,599 | ₩109,959 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,573 | ₩110,760 | ₩110,373 | ₩110,479 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,453 | ₩110,706 | ₩109,852 | ₩110,613 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,586 | ₩110,893 | ₩109,586 | ₩110,453 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩108,879 | ₩109,506 | ₩108,879 | ₩109,292 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,172 | ₩109,359 | ₩108,158 | ₩108,278 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,159 | ₩110,546 | ₩109,159 | ₩109,265 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩109,759 | ₩110,279 | ₩109,639 | ₩109,932 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,453 | ₩110,826 | ₩109,612 | ₩109,679 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,733 | ₩110,920 | ₩110,626 | ₩110,773 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,599 | ₩110,933 | ₩109,879 | ₩110,813 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩109,826 | ₩110,239 | ₩109,586 | ₩109,999 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,679 | ₩110,226 | ₩109,679 | ₩109,759 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,212 | ₩109,986 | ₩109,212 | ₩109,626 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,719 | ₩109,732 | ₩109,132 | ₩109,426 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩110,760 | ₩110,760 | ₩109,506 | ₩109,759 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,639 | ₩110,893 | ₩110,013 | ₩110,279 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,025 | ₩110,373 | ₩108,972 | ₩110,066 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩108,812 | ₩109,292 | ₩108,465 | ₩109,132 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,052 | ₩108,492 | ₩107,731 | ₩108,132 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩107,945 | ₩108,372 | ₩106,811 | ₩108,305 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,692 | ₩109,065 | ₩107,638 | ₩107,811 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,465 | ₩109,479 | ₩108,345 | ₩109,412 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩107,918 | ₩108,585 | ₩107,571 | ₩108,105 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,024 | ₩107,198 | ₩105,944 | ₩107,011 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩105,891 | ₩106,117 | ₩105,437 | ₩106,077 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩106,824 | ₩106,918 | ₩106,357 | ₩106,571 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,678 | ₩107,118 | ₩106,117 | ₩106,784 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,225 | ₩107,225 | ₩106,477 | ₩106,704 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,385 | ₩108,305 | ₩106,918 | ₩107,144 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩107,825 | ₩108,238 | ₩107,398 | ₩108,118 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,064 | ₩108,065 | ₩107,064 | ₩107,518 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩105,837 | ₩107,891 | ₩105,837 | ₩106,878 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,451 | ₩106,824 | ₩105,797 | ₩106,531 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,397 | ₩106,477 | ₩105,397 | ₩105,957 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,597 | ₩105,877 | ₩104,597 | ₩105,610 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,037 | ₩106,037 | ₩104,477 | ₩104,543 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,038 | ₩107,491 | ₩106,491 | ₩106,558 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩105,891 | ₩106,798 | ₩105,784 | ₩106,718 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,184 | ₩105,784 | ₩104,837 | ₩105,704 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,422 | ₩104,863 | ₩102,422 | ₩104,370 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,289 | ₩102,516 | ₩101,782 | ₩102,129 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,235 | ₩102,822 | ₩102,142 | ₩102,275 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩101,969 | ₩102,636 | ₩101,328 | ₩102,049 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,462 | ₩103,863 | ₩101,675 | ₩101,715 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,302 | ₩102,849 | ₩101,835 | ₩102,155 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,742 | ₩102,649 | ₩101,742 | ₩102,369 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,702 | ₩102,556 | ₩101,702 | ₩101,902 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩102,996 | ₩102,996 | ₩101,195 | ₩101,422 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩102,996 | ₩104,223 | ₩102,302 | ₩102,569 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,409 | ₩103,343 | ₩102,396 | ₩103,263 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,262 | ₩102,596 | ₩101,662 | ₩101,755 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,688 | ₩101,862 | ₩100,595 | ₩101,475 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,501 | ₩100,328 | ₩98,981 | ₩100,114 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,741 | ₩100,395 | ₩99,287 | ₩99,301 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,021 | ₩100,154 | ₩98,874 | ₩99,674 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,114 | ₩99,394 | ₩98,660 | ₩98,687 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,287 | ₩99,514 | ₩98,794 | ₩99,234 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,620 | ₩99,221 | ₩97,620 | ₩99,047 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,153 | ₩97,153 | ₩95,952 | ₩96,473 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,406 | ₩98,167 | ₩97,073 | ₩97,860 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,406 | ₩98,060 | ₩97,366 | ₩97,793 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,487 | ₩98,514 | ₩97,487 | ₩98,060 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,380 | ₩97,887 | ₩97,273 | ₩97,553 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,527 | ₩98,927 | ₩97,727 | ₩97,833 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩98,834 | ₩99,261 | ₩98,380 | ₩98,700 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩98,767 | ₩99,141 | ₩98,607 | ₩98,634 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩97,820 | ₩98,540 | ₩97,340 | ₩98,434 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,286 | ₩98,300 | ₩96,419 | ₩98,207 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,073 | ₩98,247 | ₩96,980 | ₩97,086 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩96,926 | ₩98,354 | ₩96,926 | ₩98,180 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,366 | ₩97,673 | ₩96,913 | ₩97,073 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,300 | ₩97,873 | ₩97,220 | ₩97,473 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,233 | ₩97,433 | ₩96,780 | ₩96,860 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,406 | ₩98,207 | ₩96,646 | ₩97,980 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,727 | ₩97,980 | ₩97,180 | ₩97,406 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,500 | ₩98,500 | ₩97,527 | ₩97,753 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,740 | ₩99,234 | ₩98,047 | ₩98,220 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,074 | ₩99,461 | ₩98,740 | ₩98,754 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,314 | ₩98,687 | ₩97,953 | ₩98,354 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,660 | ₩99,394 | ₩98,047 | ₩98,180 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,661 | ₩100,101 | ₩98,861 | ₩98,861 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩97,913 | ₩99,461 | ₩97,873 | ₩99,247 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,261 | ₩99,407 | ₩98,460 | ₩98,807 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,514 | ₩99,528 | ₩98,821 | ₩98,901 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩97,847 | ₩98,994 | ₩97,847 | ₩98,821 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,447 | ₩98,514 | ₩97,913 | ₩98,154 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,301 | ₩99,421 | ₩97,780 | ₩98,727 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,154 | ₩100,275 | ₩99,314 | ₩99,487 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,461 | ₩101,395 | ₩99,528 | ₩99,648 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,648 | ₩100,541 | ₩99,648 | ₩100,328 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,728 | ₩100,995 | ₩99,608 | ₩99,968 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,154 | ₩99,648 | ₩98,794 | ₩98,994 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,114 | ₩99,594 | ₩98,620 | ₩99,287 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩97,927 | ₩98,740 | ₩97,927 | ₩98,527 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩95,872 | ₩98,220 | ₩95,752 | ₩98,194 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,420 | ₩97,420 | ₩96,259 | ₩96,526 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩96,780 | ₩97,887 | ₩96,473 | ₩97,540 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,086 | ₩97,687 | ₩96,846 | ₩97,233 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,192 | ₩94,885 | ₩94,018 | ₩94,712 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩93,871 | ₩94,752 | ₩93,871 | ₩94,699 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,377 | ₩94,472 | ₩92,137 | ₩94,018 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,325 | ₩94,445 | ₩93,311 | ₩93,618 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩92,804 | ₩93,725 | ₩91,951 | ₩93,645 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,417 | ₩92,311 | ₩91,164 | ₩91,604 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,471 | ₩92,471 | ₩90,390 | ₩90,617 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩92,844 | ₩93,685 | ₩92,644 | ₩92,964 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩93,992 | ₩94,659 | ₩92,858 | ₩93,525 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,417 | ₩93,911 | ₩92,417 | ₩93,338 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,045 | ₩94,472 | ₩93,245 | ₩93,285 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,164 | ₩92,764 | ₩91,750 | ₩92,351 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,137 | ₩93,178 | ₩91,884 | ₩92,778 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,431 | ₩94,085 | ₩92,671 | ₩92,764 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,058 | ₩95,019 | ₩93,858 | ₩93,911 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,084 | ₩94,085 | ₩93,084 | ₩93,378 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,004 | ₩93,685 | ₩92,564 | ₩92,564 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩92,978 | ₩93,191 | ₩92,484 | ₩92,591 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,685 | ₩94,952 | ₩93,271 | ₩94,098 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,379 | ₩96,153 | ₩94,338 | ₩94,925 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,578 | ₩95,726 | ₩93,204 | ₩95,419 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,672 | ₩95,966 | ₩94,298 | ₩95,872 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,406 | ₩98,327 | ₩96,633 | ₩97,286 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,687 | ₩98,140 | ₩97,153 | ₩97,900 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩95,819 | ₩97,980 | ₩95,245 | ₩97,406 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,019 | ₩98,167 | ₩95,846 | ₩97,633 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,634 | ₩98,767 | ₩96,780 | ₩97,527 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩98,807 | ₩100,061 | ₩98,807 | ₩99,754 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,513 | ₩98,674 | ₩97,340 | ₩98,567 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,059 | ₩97,313 | ₩95,619 | ₩96,940 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,274 | ₩99,794 | ₩96,313 | ₩96,473 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩98,994 | ₩99,888 | ₩98,500 | ₩99,874 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,327 | ₩99,501 | ₩98,580 | ₩99,327 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,634 | ₩100,541 | ₩99,634 | ₩100,168 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩98,914 | ₩99,834 | ₩98,861 | ₩99,394 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,247 | ₩98,994 | ₩97,673 | ₩98,474 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩100,875 | ₩101,048 | ₩97,993 | ₩98,474 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,356 | ₩102,729 | ₩100,408 | ₩100,541 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,409 | ₩103,396 | ₩101,248 | ₩102,115 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,063 | ₩103,596 | ₩102,796 | ₩102,836 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,542 | ₩103,516 | ₩102,542 | ₩103,356 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,436 | ₩102,596 | ₩101,235 | ₩101,448 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩101,889 | ₩103,076 | ₩101,835 | ₩102,649 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,369 | ₩103,076 | ₩101,168 | ₩101,889 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,649 | ₩102,849 | ₩101,649 | ₩102,729 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,662 | ₩101,875 | ₩100,901 | ₩101,675 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,662 | ₩102,129 | ₩100,982 | ₩102,009 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩100,928 | ₩101,422 | ₩100,648 | ₩100,968 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,608 | ₩101,608 | ₩100,755 | ₩101,088 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,168 | ₩101,995 | ₩101,168 | ₩101,782 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,075 | ₩102,075 | ₩100,848 | ₩101,208 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,436 | ₩103,223 | ₩102,436 | ₩102,756 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,715 | ₩102,662 | ₩101,595 | ₩102,035 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩101,955 | ₩103,009 | ₩101,195 | ₩101,408 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,516 | ₩104,236 | ₩103,396 | ₩103,543 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,103 | ₩104,130 | ₩103,103 | ₩103,583 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,676 | ₩103,009 | ₩102,089 | ₩103,009 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,730 | ₩104,730 | ₩102,876 | ₩103,076 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,490 | ₩105,063 | ₩104,263 | ₩104,957 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,304 | ₩106,691 | ₩105,837 | ₩105,837 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,184 | ₩106,798 | ₩105,184 | ₩106,197 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,718 | ₩106,718 | ₩105,344 | ₩105,530 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,157 | ₩107,104 | ₩106,144 | ₩106,958 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩103,930 | ₩107,131 | ₩103,930 | ₩106,451 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩103,770 | ₩104,236 | ₩102,982 | ₩104,063 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,583 | ₩104,583 | ₩103,663 | ₩103,703 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩104,970 | ₩104,970 | ₩104,450 | ₩104,543 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,370 | ₩105,490 | ₩104,770 | ₩104,877 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,570 | ₩105,690 | ₩105,157 | ₩105,490 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,237 | ₩105,957 | ₩105,077 | ₩105,690 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩104,983 | ₩105,397 | ₩104,983 | ₩105,103 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩103,916 | ₩105,237 | ₩103,916 | ₩105,037 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,369 | ₩104,063 | ₩103,369 | ₩103,716 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩103,970 | ₩104,396 | ₩103,343 | ₩103,529 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩103,876 | ₩104,490 | ₩103,543 | ₩103,649 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,330 | ₩104,450 | ₩103,369 | ₩103,663 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,570 | ₩104,823 | ₩103,943 | ₩104,210 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,663 | ₩104,663 | ₩103,850 | ₩104,236 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,462 | ₩104,396 | ₩102,462 | ₩104,250 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,115 | ₩102,756 | ₩101,048 | ₩102,409 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,328 | ₩102,275 | ₩101,022 | ₩101,022 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,702 | ₩101,702 | ₩100,982 | ₩101,275 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,368 | ₩102,102 | ₩101,368 | ₩101,635 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,528 | ₩101,955 | ₩101,355 | ₩101,649 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,088 | ₩101,475 | ₩100,088 | ₩101,422 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,288 | ₩100,648 | ₩99,768 | ₩100,074 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,208 | ₩101,088 | ₩100,101 | ₩100,141 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,381 | ₩101,248 | ₩100,368 | ₩100,795 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,728 | ₩100,635 | ₩99,541 | ₩100,168 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,380 | ₩99,741 | ₩98,260 | ₩99,487 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩97,900 | ₩98,274 | ₩97,126 | ₩98,073 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,100 | ₩98,234 | ₩96,579 | ₩97,753 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,140 | ₩98,901 | ₩96,419 | ₩96,486 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,046 | ₩97,460 | ₩96,633 | ₩97,326 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,673 | ₩97,580 | ₩96,473 | ₩96,900 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,101 | ₩99,101 | ₩96,673 | ₩97,060 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,608 | ₩99,688 | ₩98,754 | ₩99,061 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,142 | ₩101,502 | ₩99,848 | ₩99,981 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,635 | ₩101,889 | ₩100,635 | ₩101,448 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,301 | ₩100,781 | ₩100,048 | ₩100,541 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩99,888 | ₩100,448 | ₩99,581 | ₩100,128 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,700 | ₩99,754 | ₩98,367 | ₩99,754 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,221 | ₩99,554 | ₩98,527 | ₩98,981 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,034 | ₩99,821 | ₩98,767 | ₩99,341 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,140 | ₩99,261 | ₩97,980 | ₩98,941 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩98,847 | ₩98,847 | ₩97,620 | ₩98,594 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,194 | ₩99,154 | ₩98,180 | ₩98,954 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,234 | ₩99,714 | ₩98,234 | ₩98,580 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,221 | ₩99,407 | ₩98,020 | ₩98,394 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩100,821 | ₩100,915 | ₩100,021 | ₩100,088 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩100,808 | ₩101,022 | ₩100,608 | ₩100,768 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩99,981 | ₩100,675 | ₩99,981 | ₩100,381 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,274 | ₩99,594 | ₩98,874 | ₩99,341 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩99,768 | ₩99,768 | ₩98,607 | ₩99,061 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,514 | ₩100,355 | ₩99,514 | ₩99,621 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩98,807 | ₩99,848 | ₩98,767 | ₩99,634 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩97,820 | ₩98,714 | ₩97,580 | ₩98,380 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,341 | ₩100,341 | ₩97,166 | ₩97,513 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,328 | ₩101,595 | ₩100,034 | ₩100,648 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩98,834 | ₩101,462 | ₩98,834 | ₩100,835 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,181 | ₩99,701 | ₩98,901 | ₩99,461 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩100,995 | ₩101,435 | ₩98,447 | ₩98,500 | -2.47% | 7.5만 |
|---|