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 | ₩102,826 | ₩103,748 | ₩102,826 | ₩103,614 | +0.77% | 9.4만 |
| 2026.10.08 | ₩101,382 | ₩102,946 | ₩101,382 | ₩102,799 | +1.40% | 13.2만 |
| 2026.10.07 | ₩101,569 | ₩101,997 | ₩101,248 | ₩101,876 | +0.30% | 8만 |
| 2026.10.06 | ₩102,465 | ₩103,040 | ₩102,331 | ₩102,465 | 0.00% | 7.9만 |
| 2026.10.05 | ₩101,529 | ₩102,518 | ₩101,261 | ₩102,331 | +0.79% | 8.9만 |
| 2026.10.02 | ₩101,729 | ₩101,970 | ₩101,114 | ₩101,529 | -0.20% | 17.9만 |
| 2026.10.01 | ₩100,927 | ₩101,582 | ₩100,125 | ₩101,435 | +0.50% | 17.1만 |
| 2026.09.30 | ₩102,398 | ₩102,398 | ₩101,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,235 |
| -1.14% |
| 76.6만 |
| 2026.09.29 | ₩102,826 | ₩103,013 | ₩101,850 | ₩102,384 | -0.43% | 8.6만 |
|---|
| 2026.09.28 | ₩103,574 | ₩103,695 | ₩102,692 | ₩102,732 | -0.81% | 13.5만 |
|---|
| 2026.09.25 | ₩103,641 | ₩104,096 | ₩103,013 | ₩103,922 | +0.27% | 20.9만 |
|---|
| 2026.09.24 | ₩103,507 | ₩103,882 | ₩102,852 | ₩103,267 | -0.23% | 15만 |
|---|
| 2026.09.23 | ₩103,601 | ₩104,470 | ₩103,374 | ₩103,374 | -0.22% | 12.1만 |
|---|
| 2026.09.22 | ₩106,395 | ₩106,395 | ₩103,614 | ₩104,042 | -2.21% | 20.7만 |
|---|
| 2026.09.21 | ₩106,409 | ₩106,609 | ₩105,807 | ₩106,088 | -0.30% | 11만 |
|---|
| 2026.09.18 | ₩105,433 | ₩105,860 | ₩105,005 | ₩105,767 | +0.32% | 13.7만 |
|---|
| 2026.09.17 | ₩107,024 | ₩107,024 | ₩105,633 | ₩106,168 | -0.80% | 8.3만 |
|---|
| 2026.09.16 | ₩108,013 | ₩108,013 | ₩105,232 | ₩106,235 | -1.65% | 14.7만 |
|---|
| 2026.09.15 | ₩108,334 | ₩108,334 | ₩107,318 | ₩108,000 | -0.31% | 47.7만 |
|---|
| 2026.09.14 | ₩108,949 | ₩109,350 | ₩107,986 | ₩108,441 | -0.47% | 12.3만 |
|---|
| 2026.09.11 | ₩109,096 | ₩109,256 | ₩108,280 | ₩108,788 | -0.28% | 15.8만 |
|---|
| 2026.09.10 | ₩108,294 | ₩108,414 | ₩107,826 | ₩108,147 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩108,735 | ₩109,016 | ₩107,960 | ₩108,481 | -0.23% | 10.3만 |
|---|
| 2026.09.08 | ₩109,925 | ₩109,992 | ₩108,976 | ₩109,096 | -0.75% | 9.1만 |
|---|
| 2026.09.04 | ₩110,460 | ₩110,914 | ₩110,313 | ₩110,620 | +0.15% | 11.5만 |
|---|
| 2026.09.03 | ₩110,313 | ₩111,436 | ₩110,313 | ₩111,409 | +0.99% | 11.3만 |
|---|
| 2026.09.02 | ₩109,002 | ₩110,687 | ₩108,989 | ₩109,631 | +0.58% | 7.4만 |
|---|
| 2026.09.01 | ₩109,591 | ₩109,965 | ₩108,534 | ₩108,655 | -0.85% | 8.4만 |
|---|
| 2026.08.31 | ₩110,192 | ₩110,192 | ₩109,698 | ₩109,711 | -0.44% | 10.1만 |
|---|
| 2026.08.28 | ₩110,393 | ₩111,155 | ₩110,366 | ₩110,473 | +0.07% | 7.8만 |
|---|
| 2026.08.27 | ₩110,152 | ₩110,727 | ₩109,845 | ₩110,206 | +0.05% | 7.7만 |
|---|
| 2026.08.26 | ₩110,821 | ₩111,008 | ₩110,620 | ₩110,727 | -0.08% | 33.9만 |
|---|
| 2026.08.25 | ₩110,700 | ₩110,954 | ₩110,099 | ₩110,861 | +0.14% | 5.4만 |
|---|
| 2026.08.24 | ₩109,831 | ₩111,141 | ₩109,831 | ₩110,700 | +0.79% | 7.7만 |
|---|
| 2026.08.21 | ₩109,123 | ₩109,751 | ₩109,123 | ₩109,537 | +0.38% | 4.3만 |
|---|
| 2026.08.20 | ₩109,417 | ₩109,604 | ₩108,401 | ₩108,521 | -0.82% | 6.7만 |
|---|
| 2026.08.19 | ₩110,406 | ₩110,794 | ₩109,403 | ₩109,510 | -0.81% | 8만 |
|---|
| 2026.08.18 | ₩110,005 | ₩110,526 | ₩109,885 | ₩110,179 | +0.16% | 7.3만 |
|---|
| 2026.08.17 | ₩110,700 | ₩111,075 | ₩109,858 | ₩109,925 | -0.70% | 9.9만 |
|---|
| 2026.08.14 | ₩110,981 | ₩111,168 | ₩110,874 | ₩111,021 | +0.04% | 8.5만 |
|---|
| 2026.08.13 | ₩110,847 | ₩111,182 | ₩110,125 | ₩111,061 | +0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩110,072 | ₩110,486 | ₩109,831 | ₩110,246 | +0.16% | 10.8만 |
|---|
| 2026.08.11 | ₩109,925 | ₩110,473 | ₩109,925 | ₩110,005 | +0.07% | 6만 |
|---|
| 2026.08.10 | ₩109,457 | ₩110,232 | ₩109,457 | ₩109,871 | +0.38% | 8만 |
|---|
| 2026.08.07 | ₩109,965 | ₩109,978 | ₩109,377 | ₩109,671 | -0.27% | 6.7만 |
|---|
| 2026.08.06 | ₩111,008 | ₩111,008 | ₩109,751 | ₩110,005 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩110,887 | ₩111,141 | ₩110,259 | ₩110,526 | -0.33% | 9.1만 |
|---|
| 2026.08.04 | ₩109,270 | ₩110,620 | ₩109,216 | ₩110,313 | +0.95% | 7.9만 |
|---|
| 2026.08.03 | ₩109,056 | ₩109,537 | ₩108,708 | ₩109,377 | +0.29% | 12.3만 |
|---|
| 2026.07.31 | ₩108,294 | ₩108,735 | ₩107,973 | ₩108,374 | +0.07% | 13.9만 |
|---|
| 2026.07.30 | ₩108,187 | ₩108,615 | ₩107,050 | ₩108,548 | +0.33% | 6.6만 |
|---|
| 2026.07.29 | ₩108,936 | ₩109,310 | ₩107,879 | ₩108,053 | -0.81% | 10.2만 |
|---|
| 2026.07.28 | ₩108,708 | ₩109,724 | ₩108,588 | ₩109,657 | +0.87% | 7만 |
|---|
| 2026.07.27 | ₩108,160 | ₩108,829 | ₩107,812 | ₩108,347 | +0.17% | 7.8만 |
|---|
| 2026.07.24 | ₩106,262 | ₩107,438 | ₩106,181 | ₩107,251 | +0.93% | 12.8만 |
|---|
| 2026.07.23 | ₩106,128 | ₩106,355 | ₩105,673 | ₩106,315 | +0.18% | 14만 |
|---|
| 2026.07.22 | ₩107,064 | ₩107,157 | ₩106,596 | ₩106,810 | -0.24% | 9.1만 |
|---|
| 2026.07.21 | ₩106,917 | ₩107,358 | ₩106,355 | ₩107,024 | +0.10% | 5.8만 |
|---|
| 2026.07.20 | ₩107,465 | ₩107,465 | ₩106,716 | ₩106,943 | -0.49% | 5.7만 |
|---|
| 2026.07.17 | ₩107,625 | ₩108,548 | ₩107,157 | ₩107,385 | -0.22% | 7.6만 |
|---|
| 2026.07.16 | ₩108,066 | ₩108,481 | ₩107,639 | ₩108,361 | +0.27% | 7.6만 |
|---|
| 2026.07.15 | ₩107,304 | ₩108,307 | ₩107,304 | ₩107,759 | +0.42% | 7.9만 |
|---|
| 2026.07.14 | ₩106,074 | ₩108,133 | ₩106,074 | ₩107,117 | +0.98% | 7.3만 |
|---|
| 2026.07.13 | ₩106,689 | ₩107,064 | ₩106,034 | ₩106,770 | +0.08% | 6만 |
|---|
| 2026.07.10 | ₩106,636 | ₩106,716 | ₩105,633 | ₩106,195 | -0.41% | 8.4만 |
|---|
| 2026.07.09 | ₩104,831 | ₩106,115 | ₩104,831 | ₩105,847 | +0.97% | 15.2만 |
|---|
| 2026.07.08 | ₩106,275 | ₩106,275 | ₩104,711 | ₩104,778 | -1.41% | 33.5만 |
|---|
| 2026.07.07 | ₩107,278 | ₩107,732 | ₩106,730 | ₩106,796 | -0.45% | 7.6만 |
|---|
| 2026.07.06 | ₩106,128 | ₩107,037 | ₩106,021 | ₩106,957 | +0.78% | 13.1만 |
|---|
| 2026.07.02 | ₩105,419 | ₩106,021 | ₩105,072 | ₩105,941 | +0.49% | 12.9만 |
|---|
| 2026.07.01 | ₩102,652 | ₩105,098 | ₩102,652 | ₩104,604 | +1.90% | 7.4만 |
|---|
| 2026.06.30 | ₩102,518 | ₩102,745 | ₩102,010 | ₩102,358 | -0.16% | 9.5만 |
|---|
| 2026.06.29 | ₩102,465 | ₩103,053 | ₩102,371 | ₩102,505 | +0.04% | 7.8만 |
|---|
| 2026.06.26 | ₩102,197 | ₩102,866 | ₩101,555 | ₩102,277 | +0.08% | 8.4만 |
|---|
| 2026.06.25 | ₩102,692 | ₩104,096 | ₩101,903 | ₩101,943 | -0.73% | 8.6만 |
|---|
| 2026.06.24 | ₩102,531 | ₩103,080 | ₩102,064 | ₩102,384 | -0.14% | 15.9만 |
|---|
| 2026.06.23 | ₩101,970 | ₩102,879 | ₩101,970 | ₩102,598 | +0.62% | 22.2만 |
|---|
| 2026.06.22 | ₩101,930 | ₩102,785 | ₩101,930 | ₩102,130 | +0.20% | 11.8만 |
|---|
| 2026.06.18 | ₩103,227 | ₩103,227 | ₩101,422 | ₩101,649 | -1.53% | 7.6만 |
|---|
| 2026.06.17 | ₩103,227 | ₩104,457 | ₩102,531 | ₩102,799 | -0.41% | 8.7만 |
|---|
| 2026.06.16 | ₩102,638 | ₩103,574 | ₩102,625 | ₩103,494 | +0.83% | 9.1만 |
|---|
| 2026.06.15 | ₩102,491 | ₩102,826 | ₩101,890 | ₩101,983 | -0.50% | 7.6만 |
|---|
| 2026.06.12 | ₩100,914 | ₩102,090 | ₩100,820 | ₩101,703 | +0.78% | 6.6만 |
|---|
| 2026.06.11 | ₩99,724 | ₩100,553 | ₩99,202 | ₩100,339 | +0.62% | 11.3만 |
|---|
| 2026.06.10 | ₩99,964 | ₩100,620 | ₩99,510 | ₩99,523 | -0.44% | 6.7만 |
|---|
| 2026.06.09 | ₩99,243 | ₩100,379 | ₩99,095 | ₩99,898 | +0.66% | 10.8만 |
|---|
| 2026.06.08 | ₩99,336 | ₩99,617 | ₩98,882 | ₩98,908 | -0.43% | 7.2만 |
|---|
| 2026.06.05 | ₩99,510 | ₩99,737 | ₩99,015 | ₩99,456 | -0.05% | 9.2만 |
|---|
| 2026.06.04 | ₩97,839 | ₩99,443 | ₩97,839 | ₩99,269 | +1.46% | 15만 |
|---|
| 2026.06.03 | ₩97,371 | ₩97,371 | ₩96,168 | ₩96,689 | -0.70% | 16.1만 |
|---|
| 2026.06.02 | ₩97,625 | ₩98,387 | ₩97,291 | ₩98,079 | +0.47% | 6.3만 |
|---|
| 2026.06.01 | ₩97,625 | ₩98,280 | ₩97,585 | ₩98,013 | +0.40% | 7.5만 |
|---|
| 2026.05.29 | ₩97,705 | ₩98,734 | ₩97,705 | ₩98,280 | +0.59% | 9.4만 |
|---|
| 2026.05.28 | ₩97,598 | ₩98,106 | ₩97,491 | ₩97,772 | +0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩98,748 | ₩99,149 | ₩97,946 | ₩98,053 | -0.70% | 9.3만 |
|---|
| 2026.05.26 | ₩99,055 | ₩99,483 | ₩98,601 | ₩98,922 | -0.13% | 10.8만 |
|---|
| 2026.05.22 | ₩98,989 | ₩99,363 | ₩98,828 | ₩98,855 | -0.14% | 9.4만 |
|---|
| 2026.05.21 | ₩98,039 | ₩98,761 | ₩97,558 | ₩98,654 | +0.63% | 11.8만 |
|---|
| 2026.05.20 | ₩97,504 | ₩98,521 | ₩96,635 | ₩98,427 | +0.95% | 10.8만 |
|---|
| 2026.05.19 | ₩98,293 | ₩98,467 | ₩97,197 | ₩97,304 | -1.01% | 10.2만 |
|---|
| 2026.05.18 | ₩97,144 | ₩98,574 | ₩97,144 | ₩98,400 | +1.29% | 10.5만 |
|---|
| 2026.05.15 | ₩97,585 | ₩97,892 | ₩97,130 | ₩97,291 | -0.30% | 5.8만 |
|---|
| 2026.05.14 | ₩97,518 | ₩98,093 | ₩97,438 | ₩97,692 | +0.18% | 9만 |
|---|
| 2026.05.13 | ₩97,451 | ₩97,652 | ₩96,996 | ₩97,077 | -0.38% | 10.7만 |
|---|
| 2026.05.12 | ₩97,625 | ₩98,427 | ₩96,863 | ₩98,200 | +0.59% | 15.4만 |
|---|
| 2026.05.11 | ₩97,946 | ₩98,200 | ₩97,398 | ₩97,625 | -0.33% | 9.7만 |
|---|
| 2026.05.08 | ₩98,721 | ₩98,721 | ₩97,745 | ₩97,972 | -0.76% | 6.7만 |
|---|
| 2026.05.07 | ₩98,962 | ₩99,456 | ₩98,267 | ₩98,440 | -0.53% | 11.7만 |
|---|
| 2026.05.06 | ₩99,296 | ₩99,684 | ₩98,962 | ₩98,975 | -0.32% | 12.2만 |
|---|
| 2026.05.05 | ₩98,534 | ₩98,908 | ₩98,173 | ₩98,574 | +0.04% | 7.9만 |
|---|
| 2026.05.04 | ₩98,882 | ₩99,617 | ₩98,267 | ₩98,400 | -0.49% | 12.7만 |
|---|
| 2026.05.01 | ₩99,884 | ₩100,325 | ₩99,082 | ₩99,082 | -0.80% | 15.6만 |
|---|
| 2026.04.30 | ₩98,133 | ₩99,684 | ₩98,093 | ₩99,470 | +1.36% | 12.1만 |
|---|
| 2026.04.29 | ₩99,483 | ₩99,630 | ₩98,681 | ₩99,029 | -0.46% | 10.2만 |
|---|
| 2026.04.28 | ₩99,737 | ₩99,751 | ₩99,042 | ₩99,122 | -0.62% | 12.4만 |
|---|
| 2026.04.27 | ₩98,066 | ₩99,216 | ₩98,066 | ₩99,042 | +1.00% | 5.6만 |
|---|
| 2026.04.24 | ₩98,668 | ₩98,734 | ₩98,133 | ₩98,374 | -0.30% | 9.4만 |
|---|
| 2026.04.23 | ₩99,523 | ₩99,644 | ₩97,999 | ₩98,948 | -0.58% | 113.5만 |
|---|
| 2026.04.22 | ₩100,379 | ₩100,499 | ₩99,537 | ₩99,710 | -0.67% | 8만 |
|---|
| 2026.04.21 | ₩100,686 | ₩101,622 | ₩99,751 | ₩99,871 | -0.81% | 13.9만 |
|---|
| 2026.04.20 | ₩99,871 | ₩100,767 | ₩99,871 | ₩100,553 | +0.68% | 7.6만 |
|---|
| 2026.04.17 | ₩99,951 | ₩101,221 | ₩99,831 | ₩100,192 | +0.24% | 17.7만 |
|---|
| 2026.04.16 | ₩99,376 | ₩99,871 | ₩99,015 | ₩99,216 | -0.16% | 10.5만 |
|---|
| 2026.04.15 | ₩99,336 | ₩99,817 | ₩98,841 | ₩99,510 | +0.17% | 9.5만 |
|---|
| 2026.04.14 | ₩98,146 | ₩98,962 | ₩98,146 | ₩98,748 | +0.61% | 10.2만 |
|---|
| 2026.04.13 | ₩96,087 | ₩98,440 | ₩95,967 | ₩98,414 | +2.42% | 10만 |
|---|
| 2026.04.10 | ₩97,638 | ₩97,638 | ₩96,475 | ₩96,742 | -0.92% | 10만 |
|---|
| 2026.04.09 | ₩96,996 | ₩98,106 | ₩96,689 | ₩97,759 | +0.79% | 14.3만 |
|---|
| 2026.04.08 | ₩97,304 | ₩97,906 | ₩97,063 | ₩97,451 | +0.15% | 9.7만 |
|---|
| 2026.04.07 | ₩94,403 | ₩95,098 | ₩94,229 | ₩94,924 | +0.55% | 7.8만 |
|---|
| 2026.04.06 | ₩94,082 | ₩94,964 | ₩94,082 | ₩94,911 | +0.88% | 9.5만 |
|---|
| 2026.04.02 | ₩92,584 | ₩94,684 | ₩92,344 | ₩94,229 | +1.78% | 8.5만 |
|---|
| 2026.04.01 | ₩94,536 | ₩94,657 | ₩93,520 | ₩93,828 | -0.75% | 12.4만 |
|---|
| 2026.03.31 | ₩93,012 | ₩93,935 | ₩92,157 | ₩93,855 | +0.91% | 12.9만 |
|---|
| 2026.03.30 | ₩91,622 | ₩92,518 | ₩91,368 | ₩91,809 | +0.20% | 15.9만 |
|---|
| 2026.03.27 | ₩92,678 | ₩92,678 | ₩90,592 | ₩90,820 | -2.01% | 23만 |
|---|
| 2026.03.26 | ₩93,052 | ₩93,895 | ₩92,852 | ₩93,173 | +0.13% | 12.9만 |
|---|
| 2026.03.25 | ₩94,202 | ₩94,871 | ₩93,066 | ₩93,734 | -0.50% | 10.4만 |
|---|
| 2026.03.24 | ₩92,625 | ₩94,122 | ₩92,625 | ₩93,547 | +1.00% | 14.5만 |
|---|
| 2026.03.23 | ₩94,256 | ₩94,684 | ₩93,454 | ₩93,494 | -0.81% | 22.5만 |
|---|
| 2026.03.20 | ₩92,371 | ₩92,972 | ₩91,956 | ₩92,558 | +0.20% | 13만 |
|---|
| 2026.03.19 | ₩92,344 | ₩93,387 | ₩92,090 | ₩92,986 | +0.69% | 26.3만 |
|---|
| 2026.03.18 | ₩93,641 | ₩94,296 | ₩92,879 | ₩92,972 | -0.71% | 14.3만 |
|---|
| 2026.03.17 | ₩94,269 | ₩95,232 | ₩94,069 | ₩94,122 | -0.16% | 23.6만 |
|---|
| 2026.03.16 | ₩93,293 | ₩94,296 | ₩93,293 | ₩93,587 | +0.32% | 11.8만 |
|---|
| 2026.03.13 | ₩93,213 | ₩93,895 | ₩92,772 | ₩92,772 | -0.47% | 17.9만 |
|---|
| 2026.03.12 | ₩93,186 | ₩93,400 | ₩92,691 | ₩92,798 | -0.42% | 18.8만 |
|---|
| 2026.03.11 | ₩94,897 | ₩95,165 | ₩93,480 | ₩94,309 | -0.62% | 16.8만 |
|---|
| 2026.03.10 | ₩95,593 | ₩96,368 | ₩94,550 | ₩95,138 | -0.48% | 15.3만 |
|---|
| 2026.03.09 | ₩94,790 | ₩95,940 | ₩93,413 | ₩95,633 | +0.89% | 17.6만 |
|---|
| 2026.03.06 | ₩95,887 | ₩96,181 | ₩94,510 | ₩96,087 | +0.21% | 12.8만 |
|---|
| 2026.03.05 | ₩97,625 | ₩98,547 | ₩96,849 | ₩97,504 | -0.12% | 12.4만 |
|---|
| 2026.03.04 | ₩97,906 | ₩98,360 | ₩97,371 | ₩98,119 | +0.22% | 11.4만 |
|---|
| 2026.03.03 | ₩96,034 | ₩98,200 | ₩95,459 | ₩97,625 | +1.66% | 35.6만 |
|---|
| 2026.03.02 | ₩96,234 | ₩98,387 | ₩96,061 | ₩97,852 | +1.68% | 12.2만 |
|---|
| 2026.02.27 | ₩98,855 | ₩98,989 | ₩96,996 | ₩97,745 | -1.12% | 14.5만 |
|---|
| 2026.02.26 | ₩99,029 | ₩100,285 | ₩99,029 | ₩99,978 | +0.96% | 8.6만 |
|---|
| 2026.02.25 | ₩97,732 | ₩98,895 | ₩97,558 | ₩98,788 | +1.08% | 16.3만 |
|---|
| 2026.02.24 | ₩96,274 | ₩97,531 | ₩95,833 | ₩97,157 | +0.92% | 13.7만 |
|---|
| 2026.02.23 | ₩99,497 | ₩100,018 | ₩96,529 | ₩96,689 | -2.82% | 18.3만 |
|---|
| 2026.02.20 | ₩99,216 | ₩100,112 | ₩98,721 | ₩100,098 | +0.89% | 8.5만 |
|---|
| 2026.02.19 | ₩99,550 | ₩99,724 | ₩98,801 | ₩99,550 | 0.00% | 9.7만 |
|---|
| 2026.02.18 | ₩99,858 | ₩100,767 | ₩99,858 | ₩100,392 | +0.54% | 8.3만 |
|---|
| 2026.02.17 | ₩99,136 | ₩100,058 | ₩99,082 | ₩99,617 | +0.49% | 13.3만 |
|---|
| 2026.02.13 | ₩98,467 | ₩99,216 | ₩97,892 | ₩98,694 | +0.23% | 11.5만 |
|---|
| 2026.02.12 | ₩101,101 | ₩101,275 | ₩98,213 | ₩98,694 | -2.38% | 11.9만 |
|---|
| 2026.02.11 | ₩102,585 | ₩102,959 | ₩100,633 | ₩100,767 | -1.77% | 12.1만 |
|---|
| 2026.02.10 | ₩102,638 | ₩103,628 | ₩101,475 | ₩102,344 | -0.29% | 10.1만 |
|---|
| 2026.02.09 | ₩103,294 | ₩103,828 | ₩103,026 | ₩103,066 | -0.22% | 9.4만 |
|---|
| 2026.02.06 | ₩102,772 | ₩103,748 | ₩102,772 | ₩103,588 | +0.79% | 11.7만 |
|---|
| 2026.02.05 | ₩102,665 | ₩102,826 | ₩101,462 | ₩101,676 | -0.96% | 8.6만 |
|---|
| 2026.02.04 | ₩102,117 | ₩103,307 | ₩102,064 | ₩102,879 | +0.75% | 9.1만 |
|---|
| 2026.02.03 | ₩102,598 | ₩103,307 | ₩101,395 | ₩102,117 | -0.47% | 10.9만 |
|---|
| 2026.02.02 | ₩101,876 | ₩103,080 | ₩101,876 | ₩102,959 | +1.06% | 12.8만 |
|---|
| 2026.01.30 | ₩101,890 | ₩102,104 | ₩101,128 | ₩101,903 | +0.01% | 13.3만 |
|---|
| 2026.01.29 | ₩101,890 | ₩102,358 | ₩101,208 | ₩102,237 | +0.34% | 11.6만 |
|---|
| 2026.01.28 | ₩101,154 | ₩101,649 | ₩100,874 | ₩101,195 | +0.04% | 12.6만 |
|---|
| 2026.01.27 | ₩101,836 | ₩101,836 | ₩100,981 | ₩101,315 | -0.51% | 16.1만 |
|---|
| 2026.01.26 | ₩101,395 | ₩102,224 | ₩101,395 | ₩102,010 | +0.61% | 11.1만 |
|---|
| 2026.01.23 | ₩102,304 | ₩102,304 | ₩101,074 | ₩101,435 | -0.85% | 11.8만 |
|---|
| 2026.01.22 | ₩102,665 | ₩103,454 | ₩102,665 | ₩102,986 | +0.31% | 10.5만 |
|---|
| 2026.01.21 | ₩101,943 | ₩102,892 | ₩101,823 | ₩102,264 | +0.31% | 9.1만 |
|---|
| 2026.01.20 | ₩102,184 | ₩103,240 | ₩101,422 | ₩101,636 | -0.54% | 16.1만 |
|---|
| 2026.01.16 | ₩103,748 | ₩104,470 | ₩103,628 | ₩103,775 | +0.03% | 13.9만 |
|---|
| 2026.01.15 | ₩103,334 | ₩104,363 | ₩103,334 | ₩103,815 | +0.47% | 31.2만 |
|---|
| 2026.01.14 | ₩102,906 | ₩103,240 | ₩102,318 | ₩103,240 | +0.32% | 36.5만 |
|---|
| 2026.01.13 | ₩104,965 | ₩104,965 | ₩103,106 | ₩103,307 | -1.58% | 24.3만 |
|---|
| 2026.01.12 | ₩104,724 | ₩105,299 | ₩104,497 | ₩105,192 | +0.45% | 16만 |
|---|
| 2026.01.09 | ₩106,542 | ₩106,930 | ₩106,074 | ₩106,074 | -0.44% | 11.6만 |
|---|
| 2026.01.08 | ₩105,419 | ₩107,037 | ₩105,419 | ₩106,435 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩106,957 | ₩106,957 | ₩105,580 | ₩105,767 | -1.11% | 16.4만 |
|---|
| 2026.01.06 | ₩106,395 | ₩107,345 | ₩106,382 | ₩107,197 | +0.75% | 15.8만 |
|---|
| 2026.01.05 | ₩104,163 | ₩107,371 | ₩104,163 | ₩106,689 | +2.43% | 18.2만 |
|---|
| 2026.01.02 | ₩104,002 | ₩104,470 | ₩103,213 | ₩104,296 | +0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩104,818 | ₩104,818 | ₩103,895 | ₩103,935 | -0.84% | 16.4만 |
|---|
| 2025.12.30 | ₩105,205 | ₩105,205 | ₩104,684 | ₩104,778 | -0.41% | 9.4만 |
|---|
| 2025.12.29 | ₩105,606 | ₩105,727 | ₩105,005 | ₩105,112 | -0.47% | 7.7만 |
|---|
| 2025.12.26 | ₩105,807 | ₩105,927 | ₩105,393 | ₩105,727 | -0.08% | 4.3만 |
|---|
| 2025.12.24 | ₩105,473 | ₩106,195 | ₩105,312 | ₩105,927 | +0.43% | 5.5만 |
|---|
| 2025.12.23 | ₩105,219 | ₩105,633 | ₩105,219 | ₩105,339 | +0.11% | 7.6만 |
|---|
| 2025.12.22 | ₩104,149 | ₩105,473 | ₩104,149 | ₩105,272 | +1.08% | 9.7만 |
|---|
| 2025.12.19 | ₩103,601 | ₩104,296 | ₩103,601 | ₩103,949 | +0.34% | 10.9만 |
|---|
| 2025.12.18 | ₩104,203 | ₩104,630 | ₩103,574 | ₩103,761 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩104,109 | ₩104,724 | ₩103,775 | ₩103,882 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩104,564 | ₩104,684 | ₩103,601 | ₩103,895 | -0.64% | 18.8만 |
|---|
| 2025.12.15 | ₩104,804 | ₩105,058 | ₩104,176 | ₩104,443 | -0.34% | 10.9만 |
|---|
| 2025.12.12 | ₩104,898 | ₩104,898 | ₩104,082 | ₩104,470 | -0.41% | 11.9만 |
|---|
| 2025.12.11 | ₩102,692 | ₩104,630 | ₩102,692 | ₩104,483 | +1.74% | 5.7만 |
|---|
| 2025.12.10 | ₩101,342 | ₩102,986 | ₩101,275 | ₩102,638 | +1.28% | 5.8만 |
|---|
| 2025.12.09 | ₩101,555 | ₩102,505 | ₩101,248 | ₩101,248 | -0.30% | 6.9만 |
|---|
| 2025.12.08 | ₩101,930 | ₩101,930 | ₩101,208 | ₩101,502 | -0.42% | 5.9만 |
|---|
| 2025.12.05 | ₩101,596 | ₩102,331 | ₩101,596 | ₩101,863 | +0.26% | 7.2만 |
|---|
| 2025.12.04 | ₩101,756 | ₩102,184 | ₩101,582 | ₩101,876 | +0.12% | 7만 |
|---|
| 2025.12.03 | ₩100,312 | ₩101,703 | ₩100,312 | ₩101,649 | +1.33% | 8.5만 |
|---|
| 2025.12.02 | ₩100,513 | ₩100,874 | ₩99,991 | ₩100,299 | -0.21% | 14.4만 |
|---|
| 2025.12.01 | ₩100,432 | ₩101,315 | ₩100,325 | ₩100,366 | -0.07% | 8.7만 |
|---|
| 2025.11.28 | ₩100,606 | ₩101,475 | ₩100,593 | ₩101,021 | +0.41% | 3.4만 |
|---|
| 2025.11.26 | ₩99,951 | ₩100,860 | ₩99,764 | ₩100,392 | +0.44% | 9.5만 |
|---|
| 2025.11.25 | ₩98,601 | ₩99,964 | ₩98,480 | ₩99,710 | +1.13% | 10.7만 |
|---|
| 2025.11.24 | ₩98,119 | ₩98,494 | ₩97,344 | ₩98,293 | +0.18% | 10.4만 |
|---|
| 2025.11.21 | ₩97,317 | ₩98,454 | ₩96,796 | ₩97,972 | +0.67% | 11.5만 |
|---|
| 2025.11.20 | ₩98,360 | ₩99,122 | ₩96,635 | ₩96,702 | -1.69% | 16.9만 |
|---|
| 2025.11.19 | ₩97,264 | ₩97,678 | ₩96,849 | ₩97,545 | +0.29% | 8.1만 |
|---|
| 2025.11.18 | ₩96,889 | ₩97,799 | ₩96,689 | ₩97,117 | +0.23% | 14.3만 |
|---|
| 2025.11.17 | ₩99,323 | ₩99,323 | ₩96,889 | ₩97,277 | -2.06% | 10.9만 |
|---|
| 2025.11.14 | ₩99,831 | ₩99,911 | ₩98,975 | ₩99,283 | -0.55% | 8만 |
|---|
| 2025.11.13 | ₩101,368 | ₩101,729 | ₩100,071 | ₩100,205 | -1.15% | 7.9만 |
|---|
| 2025.11.12 | ₩100,860 | ₩102,117 | ₩100,860 | ₩101,676 | +0.81% | 6.9만 |
|---|
| 2025.11.11 | ₩100,526 | ₩101,007 | ₩100,272 | ₩100,767 | +0.24% | 3.9만 |
|---|
| 2025.11.10 | ₩100,112 | ₩100,673 | ₩99,804 | ₩100,352 | +0.24% | 8.5만 |
|---|
| 2025.11.07 | ₩98,922 | ₩99,978 | ₩98,587 | ₩99,978 | +1.07% | 8.6만 |
|---|
| 2025.11.06 | ₩99,443 | ₩99,777 | ₩98,748 | ₩99,202 | -0.24% | 8.2만 |
|---|
| 2025.11.05 | ₩99,256 | ₩100,045 | ₩98,989 | ₩99,563 | +0.31% | 10.3만 |
|---|
| 2025.11.04 | ₩98,360 | ₩99,483 | ₩98,200 | ₩99,162 | +0.82% | 46.4만 |
|---|
| 2025.11.03 | ₩99,069 | ₩99,069 | ₩97,839 | ₩98,815 | -0.26% | 12.1만 |
|---|
| 2025.10.31 | ₩98,414 | ₩99,376 | ₩98,400 | ₩99,176 | +0.77% | 11.1만 |
|---|
| 2025.10.30 | ₩98,454 | ₩99,938 | ₩98,454 | ₩98,801 | +0.35% | 13.7만 |
|---|
| 2025.10.29 | ₩99,443 | ₩99,630 | ₩98,240 | ₩98,614 | -0.83% | 16.4만 |
|---|
| 2025.10.28 | ₩101,047 | ₩101,141 | ₩100,245 | ₩100,312 | -0.73% | 16.1만 |
|---|
| 2025.10.27 | ₩101,034 | ₩101,248 | ₩100,834 | ₩100,994 | -0.04% | 8.1만 |
|---|
| 2025.10.24 | ₩100,205 | ₩100,900 | ₩100,205 | ₩100,606 | +0.40% | 7.3만 |
|---|
| 2025.10.23 | ₩99,497 | ₩99,817 | ₩99,095 | ₩99,563 | +0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩99,991 | ₩99,991 | ₩98,828 | ₩99,283 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩99,737 | ₩100,580 | ₩99,737 | ₩99,844 | +0.11% | 12만 |
|---|
| 2025.10.20 | ₩99,029 | ₩100,071 | ₩98,989 | ₩99,858 | +0.84% | 11.4만 |
|---|
| 2025.10.17 | ₩98,039 | ₩98,935 | ₩97,799 | ₩98,601 | +0.57% | 11.9만 |
|---|
| 2025.10.16 | ₩100,566 | ₩100,566 | ₩97,384 | ₩97,732 | -2.82% | 20.2만 |
|---|
| 2025.10.15 | ₩101,555 | ₩101,823 | ₩100,259 | ₩100,874 | -0.67% | 9.2만 |
|---|
| 2025.10.14 | ₩99,055 | ₩101,689 | ₩99,055 | ₩101,061 | +2.02% | 15.7만 |
|---|
| 2025.10.13 | ₩99,403 | ₩99,924 | ₩99,122 | ₩99,684 | +0.28% | 6.5만 |
|---|
| 2025.10.10 | ₩101,221 | ₩101,662 | ₩98,668 | ₩98,721 | -2.47% | 7.5만 |
|---|