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 | ₩102,612 | ₩103,532 | ₩102,612 | ₩103,399 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,171 | ₩102,732 | ₩101,171 | ₩102,585 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,358 | ₩101,785 | ₩101,037 | ₩101,665 | +0.30% | 8만 |
| 2026.10.06 | ₩102,252 | ₩102,825 | ₩102,118 | ₩102,252 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,318 | ₩102,305 | ₩101,051 | ₩102,118 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,518 | ₩101,758 | ₩100,904 | ₩101,318 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,717 | ₩101,371 | ₩99,917 | ₩101,224 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,185 | ₩102,185 | ₩101,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,024 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,612 | ₩102,799 | ₩101,638 | ₩102,172 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,359 | ₩103,479 | ₩102,478 | ₩102,518 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,426 | ₩103,879 | ₩102,799 | ₩103,706 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,292 | ₩103,666 | ₩102,638 | ₩103,052 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,386 | ₩104,253 | ₩103,159 | ₩103,159 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,174 | ₩106,174 | ₩103,399 | ₩103,826 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,187 | ₩106,388 | ₩105,587 | ₩105,867 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,213 | ₩105,640 | ₩104,786 | ₩105,547 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩106,801 | ₩106,801 | ₩105,414 | ₩105,947 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩107,788 | ₩107,788 | ₩105,013 | ₩106,014 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,109 | ₩108,109 | ₩107,095 | ₩107,775 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,722 | ₩109,123 | ₩107,762 | ₩108,215 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩108,869 | ₩109,029 | ₩108,055 | ₩108,562 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,069 | ₩108,189 | ₩107,602 | ₩107,922 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,509 | ₩108,789 | ₩107,735 | ₩108,255 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,696 | ₩109,763 | ₩108,749 | ₩108,869 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,230 | ₩110,684 | ₩110,083 | ₩110,390 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,083 | ₩111,204 | ₩110,083 | ₩111,177 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩108,776 | ₩110,457 | ₩108,762 | ₩109,403 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,363 | ₩109,736 | ₩108,309 | ₩108,429 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩109,963 | ₩109,963 | ₩109,469 | ₩109,483 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,163 | ₩110,924 | ₩110,137 | ₩110,243 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩109,923 | ₩110,497 | ₩109,616 | ₩109,976 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,590 | ₩110,777 | ₩110,390 | ₩110,497 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,470 | ₩110,724 | ₩109,870 | ₩110,630 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,603 | ₩110,910 | ₩109,603 | ₩110,470 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩108,896 | ₩109,523 | ₩108,896 | ₩109,309 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,189 | ₩109,376 | ₩108,175 | ₩108,295 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,177 | ₩110,564 | ₩109,176 | ₩109,283 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩109,776 | ₩110,297 | ₩109,656 | ₩109,950 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,470 | ₩110,844 | ₩109,630 | ₩109,696 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,750 | ₩110,937 | ₩110,644 | ₩110,790 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,617 | ₩110,950 | ₩109,896 | ₩110,830 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩109,843 | ₩110,257 | ₩109,603 | ₩110,016 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,696 | ₩110,243 | ₩109,696 | ₩109,776 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,229 | ₩110,003 | ₩109,229 | ₩109,643 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,736 | ₩109,750 | ₩109,149 | ₩109,443 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩110,777 | ₩110,777 | ₩109,523 | ₩109,776 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,657 | ₩110,910 | ₩110,030 | ₩110,297 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,043 | ₩110,390 | ₩108,989 | ₩110,083 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩108,829 | ₩109,309 | ₩108,482 | ₩109,149 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,069 | ₩108,509 | ₩107,748 | ₩108,149 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩107,962 | ₩108,389 | ₩106,828 | ₩108,322 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,709 | ₩109,083 | ₩107,655 | ₩107,828 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,482 | ₩109,496 | ₩108,362 | ₩109,429 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩107,935 | ₩108,602 | ₩107,588 | ₩108,122 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,041 | ₩107,215 | ₩105,961 | ₩107,028 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩105,907 | ₩106,134 | ₩105,454 | ₩106,094 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩106,841 | ₩106,935 | ₩106,374 | ₩106,588 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,694 | ₩107,135 | ₩106,134 | ₩106,801 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,241 | ₩107,241 | ₩106,494 | ₩106,721 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,401 | ₩108,322 | ₩106,935 | ₩107,161 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩107,842 | ₩108,255 | ₩107,415 | ₩108,135 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,081 | ₩108,082 | ₩107,081 | ₩107,535 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩105,854 | ₩107,908 | ₩105,854 | ₩106,895 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,468 | ₩106,841 | ₩105,814 | ₩106,548 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,414 | ₩106,494 | ₩105,414 | ₩105,974 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,613 | ₩105,894 | ₩104,613 | ₩105,627 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,054 | ₩106,054 | ₩104,493 | ₩104,560 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,055 | ₩107,508 | ₩106,508 | ₩106,574 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩105,907 | ₩106,814 | ₩105,800 | ₩106,734 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,200 | ₩105,800 | ₩104,853 | ₩105,720 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,438 | ₩104,880 | ₩102,438 | ₩104,386 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,305 | ₩102,532 | ₩101,798 | ₩102,145 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,252 | ₩102,839 | ₩102,158 | ₩102,292 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩101,985 | ₩102,652 | ₩101,344 | ₩102,065 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,478 | ₩103,879 | ₩101,691 | ₩101,731 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,318 | ₩102,865 | ₩101,851 | ₩102,172 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,758 | ₩102,665 | ₩101,758 | ₩102,385 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,718 | ₩102,572 | ₩101,718 | ₩101,918 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,012 | ₩103,012 | ₩101,211 | ₩101,438 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,012 | ₩104,239 | ₩102,318 | ₩102,585 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,425 | ₩103,359 | ₩102,412 | ₩103,279 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,278 | ₩102,612 | ₩101,678 | ₩101,771 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,704 | ₩101,878 | ₩100,611 | ₩101,491 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,516 | ₩100,344 | ₩98,996 | ₩100,130 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,757 | ₩100,410 | ₩99,303 | ₩99,316 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,036 | ₩100,170 | ₩98,889 | ₩99,690 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,130 | ₩99,410 | ₩98,676 | ₩98,703 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,303 | ₩99,530 | ₩98,809 | ₩99,250 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,635 | ₩99,236 | ₩97,635 | ₩99,063 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,168 | ₩97,168 | ₩95,968 | ₩96,488 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,422 | ₩98,182 | ₩97,088 | ₩97,875 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,422 | ₩98,076 | ₩97,382 | ₩97,809 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,502 | ₩98,529 | ₩97,502 | ₩98,076 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,395 | ₩97,902 | ₩97,288 | ₩97,569 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,543 | ₩98,943 | ₩97,742 | ₩97,849 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩98,849 | ₩99,276 | ₩98,396 | ₩98,716 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩98,783 | ₩99,156 | ₩98,623 | ₩98,649 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩97,835 | ₩98,556 | ₩97,355 | ₩98,449 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,302 | ₩98,316 | ₩96,435 | ₩98,222 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,089 | ₩98,262 | ₩96,995 | ₩97,102 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩96,942 | ₩98,369 | ₩96,942 | ₩98,196 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,382 | ₩97,689 | ₩96,928 | ₩97,088 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,315 | ₩97,889 | ₩97,235 | ₩97,489 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,248 | ₩97,449 | ₩96,795 | ₩96,875 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,422 | ₩98,222 | ₩96,661 | ₩97,996 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,742 | ₩97,996 | ₩97,195 | ₩97,422 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,516 | ₩98,516 | ₩97,542 | ₩97,769 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,756 | ₩99,250 | ₩98,062 | ₩98,236 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,090 | ₩99,476 | ₩98,756 | ₩98,769 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,329 | ₩98,703 | ₩97,969 | ₩98,369 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,676 | ₩99,410 | ₩98,062 | ₩98,196 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,677 | ₩100,117 | ₩98,876 | ₩98,876 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩97,929 | ₩99,476 | ₩97,889 | ₩99,263 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,276 | ₩99,423 | ₩98,476 | ₩98,823 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,530 | ₩99,543 | ₩98,836 | ₩98,916 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩97,862 | ₩99,009 | ₩97,862 | ₩98,836 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,462 | ₩98,529 | ₩97,929 | ₩98,169 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,316 | ₩99,436 | ₩97,795 | ₩98,743 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,170 | ₩100,290 | ₩99,330 | ₩99,503 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,477 | ₩101,411 | ₩99,543 | ₩99,663 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,663 | ₩100,557 | ₩99,663 | ₩100,344 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,743 | ₩101,011 | ₩99,623 | ₩99,983 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,170 | ₩99,663 | ₩98,809 | ₩99,009 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,130 | ₩99,610 | ₩98,636 | ₩99,303 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩97,942 | ₩98,756 | ₩97,942 | ₩98,543 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩95,888 | ₩98,236 | ₩95,767 | ₩98,209 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,435 | ₩97,435 | ₩96,274 | ₩96,541 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩96,795 | ₩97,902 | ₩96,488 | ₩97,555 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,102 | ₩97,702 | ₩96,861 | ₩97,248 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,206 | ₩94,900 | ₩94,033 | ₩94,727 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩93,886 | ₩94,767 | ₩93,886 | ₩94,713 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,392 | ₩94,487 | ₩92,152 | ₩94,033 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,340 | ₩94,460 | ₩93,326 | ₩93,633 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩92,819 | ₩93,739 | ₩91,965 | ₩93,659 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,431 | ₩92,325 | ₩91,178 | ₩91,618 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,485 | ₩92,485 | ₩90,404 | ₩90,631 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩92,859 | ₩93,699 | ₩92,659 | ₩92,979 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,006 | ₩94,673 | ₩92,872 | ₩93,539 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,432 | ₩93,926 | ₩92,432 | ₩93,353 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,060 | ₩94,487 | ₩93,259 | ₩93,299 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,178 | ₩92,779 | ₩91,765 | ₩92,365 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,152 | ₩93,192 | ₩91,898 | ₩92,792 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,446 | ₩94,100 | ₩92,685 | ₩92,779 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,073 | ₩95,034 | ₩93,873 | ₩93,926 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,099 | ₩94,100 | ₩93,099 | ₩93,393 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,019 | ₩93,699 | ₩92,579 | ₩92,579 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩92,992 | ₩93,206 | ₩92,499 | ₩92,605 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,700 | ₩94,967 | ₩93,286 | ₩94,113 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,394 | ₩96,168 | ₩94,353 | ₩94,940 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,593 | ₩95,741 | ₩93,219 | ₩95,434 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,687 | ₩95,981 | ₩94,313 | ₩95,888 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,422 | ₩98,342 | ₩96,648 | ₩97,302 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,702 | ₩98,156 | ₩97,168 | ₩97,915 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩95,834 | ₩97,996 | ₩95,260 | ₩97,422 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,034 | ₩98,182 | ₩95,861 | ₩97,649 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,649 | ₩98,783 | ₩96,795 | ₩97,542 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩98,823 | ₩100,077 | ₩98,823 | ₩99,770 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,529 | ₩98,689 | ₩97,355 | ₩98,583 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,074 | ₩97,328 | ₩95,634 | ₩96,955 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,290 | ₩99,810 | ₩96,328 | ₩96,488 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,009 | ₩99,903 | ₩98,516 | ₩99,890 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,343 | ₩99,516 | ₩98,596 | ₩99,343 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,650 | ₩100,557 | ₩99,650 | ₩100,184 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩98,929 | ₩99,850 | ₩98,876 | ₩99,410 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,262 | ₩99,009 | ₩97,689 | ₩98,489 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩100,891 | ₩101,064 | ₩98,009 | ₩98,489 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,372 | ₩102,745 | ₩100,424 | ₩100,557 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,425 | ₩103,412 | ₩101,264 | ₩102,131 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,079 | ₩103,612 | ₩102,812 | ₩102,852 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,558 | ₩103,532 | ₩102,558 | ₩103,372 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,452 | ₩102,612 | ₩101,251 | ₩101,464 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩101,905 | ₩103,092 | ₩101,851 | ₩102,665 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,385 | ₩103,092 | ₩101,184 | ₩101,905 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,665 | ₩102,865 | ₩101,665 | ₩102,745 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,678 | ₩101,891 | ₩100,917 | ₩101,691 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,678 | ₩102,145 | ₩100,997 | ₩102,025 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩100,944 | ₩101,438 | ₩100,664 | ₩100,984 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,624 | ₩101,624 | ₩100,771 | ₩101,104 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,184 | ₩102,011 | ₩101,184 | ₩101,798 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,091 | ₩102,091 | ₩100,864 | ₩101,224 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,452 | ₩103,239 | ₩102,452 | ₩102,772 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,731 | ₩102,678 | ₩101,611 | ₩102,051 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩101,971 | ₩103,025 | ₩101,211 | ₩101,424 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,532 | ₩104,253 | ₩103,412 | ₩103,559 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,119 | ₩104,146 | ₩103,119 | ₩103,599 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,692 | ₩103,025 | ₩102,105 | ₩103,025 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,746 | ₩104,746 | ₩102,892 | ₩103,092 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,506 | ₩105,080 | ₩104,280 | ₩104,973 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,321 | ₩106,708 | ₩105,854 | ₩105,854 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,200 | ₩106,814 | ₩105,200 | ₩106,214 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,734 | ₩106,734 | ₩105,360 | ₩105,547 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,174 | ₩107,121 | ₩106,161 | ₩106,975 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩103,946 | ₩107,148 | ₩103,946 | ₩106,468 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩103,786 | ₩104,253 | ₩102,999 | ₩104,079 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,600 | ₩104,600 | ₩103,679 | ₩103,719 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩104,987 | ₩104,987 | ₩104,466 | ₩104,560 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,387 | ₩105,507 | ₩104,786 | ₩104,893 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,587 | ₩105,707 | ₩105,173 | ₩105,507 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,253 | ₩105,974 | ₩105,093 | ₩105,707 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,000 | ₩105,414 | ₩105,000 | ₩105,120 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩103,933 | ₩105,253 | ₩103,933 | ₩105,053 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,386 | ₩104,079 | ₩103,386 | ₩103,732 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩103,986 | ₩104,413 | ₩103,359 | ₩103,546 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩103,893 | ₩104,506 | ₩103,559 | ₩103,666 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,346 | ₩104,466 | ₩103,386 | ₩103,679 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,586 | ₩104,840 | ₩103,959 | ₩104,226 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,680 | ₩104,680 | ₩103,866 | ₩104,253 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,478 | ₩104,413 | ₩102,478 | ₩104,266 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,131 | ₩102,772 | ₩101,064 | ₩102,425 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,344 | ₩102,292 | ₩101,037 | ₩101,037 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,718 | ₩101,718 | ₩100,997 | ₩101,291 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,384 | ₩102,118 | ₩101,384 | ₩101,651 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,544 | ₩101,971 | ₩101,371 | ₩101,665 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,104 | ₩101,491 | ₩100,104 | ₩101,438 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,304 | ₩100,664 | ₩99,783 | ₩100,090 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,224 | ₩101,104 | ₩100,117 | ₩100,157 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,397 | ₩101,264 | ₩100,384 | ₩100,811 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,743 | ₩100,651 | ₩99,557 | ₩100,184 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,396 | ₩99,757 | ₩98,276 | ₩99,503 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩97,915 | ₩98,289 | ₩97,142 | ₩98,089 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,115 | ₩98,249 | ₩96,595 | ₩97,769 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,156 | ₩98,916 | ₩96,435 | ₩96,501 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,062 | ₩97,475 | ₩96,648 | ₩97,342 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,688 | ₩97,595 | ₩96,488 | ₩96,915 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,116 | ₩99,116 | ₩96,688 | ₩97,075 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,623 | ₩99,703 | ₩98,769 | ₩99,076 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,158 | ₩101,518 | ₩99,863 | ₩99,997 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,651 | ₩101,905 | ₩100,651 | ₩101,464 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,317 | ₩100,797 | ₩100,064 | ₩100,557 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩99,903 | ₩100,464 | ₩99,597 | ₩100,144 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,716 | ₩99,770 | ₩98,382 | ₩99,770 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,236 | ₩99,570 | ₩98,543 | ₩98,996 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,050 | ₩99,837 | ₩98,783 | ₩99,356 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,156 | ₩99,276 | ₩97,996 | ₩98,956 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩98,863 | ₩98,863 | ₩97,635 | ₩98,609 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,209 | ₩99,170 | ₩98,196 | ₩98,969 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,249 | ₩99,730 | ₩98,249 | ₩98,596 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,236 | ₩99,423 | ₩98,036 | ₩98,409 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩100,837 | ₩100,931 | ₩100,037 | ₩100,104 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩100,824 | ₩101,037 | ₩100,624 | ₩100,784 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩99,997 | ₩100,691 | ₩99,997 | ₩100,397 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,290 | ₩99,610 | ₩98,889 | ₩99,356 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩99,783 | ₩99,783 | ₩98,623 | ₩99,076 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,530 | ₩100,370 | ₩99,530 | ₩99,637 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩98,823 | ₩99,863 | ₩98,783 | ₩99,650 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩97,835 | ₩98,729 | ₩97,595 | ₩98,396 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,357 | ₩100,357 | ₩97,182 | ₩97,529 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,344 | ₩101,611 | ₩100,050 | ₩100,664 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩98,849 | ₩101,478 | ₩98,849 | ₩100,851 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,196 | ₩99,717 | ₩98,916 | ₩99,476 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,011 | ₩101,451 | ₩98,462 | ₩98,516 | -2.47% | 7.5만 |
|---|