시장 데이터를 불러오는 중
전체 종목
Fidelity Quality Factor ETF 과거 주가
Fidelity Quality Factor ETF · FQAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Quality Factor ETF · FQAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,547 | ₩114,137 | ₩113,547 | ₩113,923 | +0.33% | 9.3만 |
| 2026.10.08 | ₩113,118 | ₩113,543 | ₩113,065 | ₩113,319 | +0.18% | 5.6만 |
| 2026.10.07 | ₩113,306 | ₩113,561 | ₩113,038 | ₩113,346 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,561 | ₩114,017 | ₩113,561 | ₩113,856 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,434 | ₩113,333 | ₩112,354 | ₩113,145 | +0.63% | 2.1만 |
| 2026.10.02 | ₩112,327 | ₩112,609 | ₩111,979 | ₩112,233 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,617 | ₩112,046 | ₩111,094 | ₩111,871 | +0.23% | 2.5만 |
| 2026.09.30 | ₩112,193 | ₩112,609 | ₩111,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,630 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩112,408 | ₩112,408 | ₩111,590 | ₩111,916 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,628 | ₩112,715 | ₩112,186 | ₩112,421 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩112,367 | ₩112,890 | ₩112,233 | ₩112,890 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,985 | ₩112,434 | ₩111,798 | ₩112,327 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩113,065 | ₩113,092 | ₩112,139 | ₩112,260 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩113,413 | ₩113,433 | ₩113,092 | ₩113,199 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩112,394 | ₩113,373 | ₩112,314 | ₩113,199 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,737 | ₩111,865 | ₩111,375 | ₩111,851 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩112,207 | ₩112,207 | ₩111,623 | ₩112,035 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,791 | ₩111,871 | ₩110,504 | ₩110,982 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,885 | ₩111,885 | ₩111,362 | ₩111,563 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,764 | ₩112,247 | ₩111,631 | ₩111,965 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩112,247 | ₩112,408 | ₩112,139 | ₩112,193 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩111,415 | ₩111,523 | ₩111,204 | ₩111,342 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩112,394 | ₩112,394 | ₩111,737 | ₩111,926 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩113,266 | ₩113,266 | ₩112,542 | ₩112,582 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,829 | ₩113,829 | ₩113,400 | ₩113,521 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,494 | ₩114,392 | ₩113,494 | ₩114,123 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,810 | ₩113,212 | ₩112,810 | ₩113,105 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,756 | ₩113,105 | ₩112,569 | ₩112,595 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,534 | ₩113,561 | ₩113,024 | ₩113,561 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩114,204 | ₩114,506 | ₩113,655 | ₩113,762 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,775 | ₩114,271 | ₩113,628 | ₩114,017 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩113,333 | ₩113,695 | ₩113,333 | ₩113,547 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,608 | ₩113,608 | ₩113,252 | ₩113,494 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩113,239 | ₩113,373 | ₩113,067 | ₩113,287 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,570 | ₩113,570 | ₩113,105 | ₩113,387 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩113,306 | ₩113,708 | ₩112,823 | ₩112,823 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,574 | ₩114,219 | ₩113,527 | ₩113,628 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩113,132 | ₩113,535 | ₩113,132 | ₩113,281 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩114,017 | ₩114,017 | ₩113,527 | ₩113,527 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,533 | ₩114,623 | ₩114,111 | ₩114,129 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩114,191 | ₩114,727 | ₩114,109 | ₩114,607 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,849 | ₩113,970 | ₩113,682 | ₩113,896 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,977 | ₩114,084 | ₩113,494 | ₩113,494 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,869 | ₩114,111 | ₩113,614 | ₩113,789 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,722 | ₩114,030 | ₩113,601 | ₩114,030 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,521 | ₩113,596 | ₩113,038 | ₩113,185 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩114,044 | ₩114,211 | ₩113,159 | ₩113,279 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,764 | ₩113,400 | ₩111,764 | ₩113,239 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,490 | ₩111,335 | ₩110,396 | ₩111,187 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,672 | ₩110,396 | ₩108,814 | ₩110,262 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,900 | ₩109,922 | ₩109,008 | ₩109,739 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩110,186 | ₩110,276 | ₩108,988 | ₩108,988 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,820 | ₩110,538 | ₩109,686 | ₩110,209 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩110,209 | ₩110,383 | ₩109,424 | ₩109,605 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩109,109 | ₩109,994 | ₩109,089 | ₩109,337 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,868 | ₩109,041 | ₩108,492 | ₩108,881 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,779 | ₩110,162 | ₩109,712 | ₩109,712 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,645 | ₩109,863 | ₩109,552 | ₩109,753 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩110,101 | ₩110,249 | ₩109,283 | ₩109,337 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,672 | ₩110,128 | ₩109,538 | ₩109,766 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,551 | ₩111,134 | ₩110,450 | ₩110,732 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,530 | ₩110,825 | ₩110,222 | ₩110,718 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩110,021 | ₩110,289 | ₩109,769 | ₩110,061 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩110,182 | ₩110,463 | ₩109,779 | ₩109,927 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,860 | ₩110,435 | ₩109,565 | ₩110,435 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩109,404 | ₩109,806 | ₩109,176 | ₩109,686 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩109,069 | ₩109,185 | ₩108,439 | ₩109,069 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,538 | ₩109,779 | ₩109,324 | ₩109,417 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,659 | ₩109,847 | ₩109,257 | ₩109,552 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,719 | ₩109,743 | ₩108,672 | ₩109,243 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,720 | ₩109,498 | ₩108,660 | ₩109,082 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,465 | ₩109,106 | ₩108,425 | ₩109,097 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,661 | ₩108,464 | ₩107,661 | ₩108,398 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,521 | ₩107,414 | ₩106,481 | ₩107,057 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,419 | ₩107,500 | ₩106,591 | ₩106,736 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,816 | ₩107,735 | ₩106,615 | ₩106,843 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,427 | ₩107,312 | ₩106,427 | ₩106,776 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩108,358 | ₩108,720 | ₩107,554 | ₩107,701 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,425 | ₩108,633 | ₩108,211 | ₩108,439 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩109,404 | ₩109,779 | ₩107,607 | ₩107,823 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,565 | ₩109,900 | ₩109,257 | ₩109,283 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩109,310 | ₩109,940 | ₩109,310 | ₩109,364 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,782 | ₩108,418 | ₩107,594 | ₩108,098 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,441 | ₩107,862 | ₩106,046 | ₩107,393 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,937 | ₩107,473 | ₩106,038 | ₩106,052 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,795 | ₩108,264 | ₩105,690 | ₩107,271 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,902 | ₩108,231 | ₩107,315 | ₩107,315 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,962 | ₩108,962 | ₩107,225 | ₩107,398 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,881 | ₩109,605 | ₩108,881 | ₩109,511 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩109,176 | ₩109,243 | ₩108,747 | ₩108,948 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩109,109 | ₩109,565 | ₩109,069 | ₩109,511 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,707 | ₩109,511 | ₩108,707 | ₩109,350 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,975 | ₩109,270 | ₩108,947 | ₩108,988 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩108,264 | ₩108,988 | ₩108,264 | ₩108,854 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩108,385 | ₩108,554 | ₩108,224 | ₩108,401 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,439 | ₩108,774 | ₩108,264 | ₩108,439 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩108,103 | ₩108,506 | ₩108,103 | ₩108,184 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩107,004 | ₩107,855 | ₩106,946 | ₩107,674 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,548 | ₩107,480 | ₩106,501 | ₩107,352 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,615 | ₩106,943 | ₩106,293 | ₩106,374 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,762 | ₩107,024 | ₩106,360 | ₩107,007 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩107,071 | ₩107,259 | ₩106,662 | ₩106,682 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,977 | ₩107,901 | ₩106,977 | ₩107,634 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩106,213 | ₩106,816 | ₩105,918 | ₩106,642 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩106,320 | ₩106,461 | ₩105,730 | ₩106,307 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩106,199 | ₩106,870 | ₩106,199 | ₩106,387 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,575 | ₩106,787 | ₩106,400 | ₩106,408 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,521 | ₩106,776 | ₩106,052 | ₩106,128 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,784 | ₩106,588 | ₩105,743 | ₩106,387 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,791 | ₩105,368 | ₩104,791 | ₩105,140 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,684 | ₩104,966 | ₩104,188 | ₩104,376 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,515 | ₩105,683 | ₩104,925 | ₩104,925 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩104,255 | ₩105,194 | ₩104,215 | ₩105,046 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩104,067 | ₩104,148 | ₩103,719 | ₩104,027 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩104,322 | ₩104,388 | ₩104,002 | ₩104,268 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩104,335 | ₩104,664 | ₩104,335 | ₩104,563 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩104,242 | ₩104,711 | ₩104,047 | ₩104,647 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩104,309 | ₩104,577 | ₩103,249 | ₩104,175 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩104,295 | ₩104,604 | ₩104,188 | ₩104,530 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,590 | ₩104,671 | ₩103,517 | ₩103,652 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,563 | ₩104,711 | ₩104,309 | ₩104,574 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩104,014 | ₩104,979 | ₩103,987 | ₩104,791 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,410 | ₩103,665 | ₩103,222 | ₩103,566 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,834 | ₩103,395 | ₩102,626 | ₩103,303 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,962 | ₩102,767 | ₩101,962 | ₩102,767 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,688 | ₩101,908 | ₩100,661 | ₩101,734 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,466 | ₩101,514 | ₩100,742 | ₩100,836 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,621 | ₩101,520 | ₩100,433 | ₩101,251 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,795 | ₩100,956 | ₩100,460 | ₩100,862 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩98,275 | ₩98,449 | ₩97,618 | ₩98,409 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,899 | ₩98,650 | ₩97,899 | ₩98,610 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,773 | ₩98,033 | ₩96,652 | ₩97,966 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,671 | ₩98,261 | ₩97,470 | ₩97,872 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,794 | ₩97,369 | ₩95,599 | ₩97,349 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,794 | ₩95,794 | ₩94,453 | ₩94,869 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩96,089 | ₩96,116 | ₩94,842 | ₩94,976 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩97,309 | ₩97,698 | ₩96,424 | ₩96,518 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩98,154 | ₩98,288 | ₩97,698 | ₩97,926 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩97,363 | ₩98,060 | ₩97,242 | ₩97,497 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩98,167 | ₩98,851 | ₩97,658 | ₩97,939 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,926 | ₩97,926 | ₩96,370 | ₩96,719 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩98,100 | ₩98,751 | ₩97,819 | ₩98,503 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,763 | ₩99,870 | ₩98,596 | ₩98,596 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,433 | ₩100,742 | ₩100,125 | ₩100,125 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,924 | ₩100,433 | ₩99,776 | ₩99,991 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩100,098 | ₩100,326 | ₩98,999 | ₩99,066 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩100,380 | ₩100,420 | ₩99,615 | ₩99,615 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,399 | ₩101,452 | ₩100,608 | ₩101,090 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,721 | ₩102,337 | ₩101,084 | ₩101,520 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩100,165 | ₩101,935 | ₩99,716 | ₩101,935 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩101,131 | ₩101,587 | ₩100,649 | ₩101,050 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,485 | ₩102,793 | ₩101,466 | ₩102,324 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,539 | ₩103,236 | ₩102,378 | ₩102,753 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,707 | ₩102,799 | ₩100,997 | ₩102,378 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩102,351 | ₩103,731 | ₩102,351 | ₩103,410 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,968 | ₩103,276 | ₩102,874 | ₩103,209 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,960 | ₩103,960 | ₩102,941 | ₩103,491 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,544 | ₩104,027 | ₩103,493 | ₩103,973 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩102,364 | ₩103,142 | ₩102,364 | ₩103,075 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩103,316 | ₩103,316 | ₩102,177 | ₩102,391 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩102,311 | ₩103,330 | ₩102,311 | ₩103,307 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,498 | ₩102,726 | ₩102,150 | ₩102,592 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,539 | ₩103,249 | ₩102,502 | ₩102,834 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,868 | ₩102,552 | ₩101,399 | ₩102,230 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩102,150 | ₩102,847 | ₩101,895 | ₩102,101 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,611 | ₩103,611 | ₩101,908 | ₩101,908 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩104,027 | ₩104,027 | ₩103,189 | ₩103,603 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,665 | ₩103,898 | ₩103,316 | ₩103,316 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩103,048 | ₩103,886 | ₩102,981 | ₩103,692 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,882 | ₩103,330 | ₩101,882 | ₩103,290 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,613 | ₩101,831 | ₩100,943 | ₩100,997 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,592 | ₩102,646 | ₩101,573 | ₩101,600 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,450 | ₩103,450 | ₩101,680 | ₩102,342 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,820 | ₩103,535 | ₩102,820 | ₩103,458 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩103,048 | ₩103,437 | ₩102,472 | ₩102,860 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,665 | ₩103,853 | ₩102,270 | ₩103,492 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,692 | ₩103,732 | ₩103,209 | ₩103,544 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩103,290 | ₩103,745 | ₩103,290 | ₩103,611 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,579 | ₩103,141 | ₩102,579 | ₩103,062 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩102,177 | ₩102,512 | ₩102,047 | ₩102,273 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,512 | ₩102,720 | ₩102,096 | ₩102,136 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩101,117 | ₩102,364 | ₩101,027 | ₩101,908 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,479 | ₩101,868 | ₩100,688 | ₩100,809 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩103,209 | ₩103,209 | ₩102,722 | ₩102,834 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,397 | ₩103,397 | ₩102,901 | ₩102,901 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,726 | ₩102,726 | ₩102,009 | ₩102,726 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩103,263 | ₩103,338 | ₩102,780 | ₩103,058 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,632 | ₩103,383 | ₩102,606 | ₩103,310 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,445 | ₩103,142 | ₩102,311 | ₩103,035 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩102,217 | ₩102,337 | ₩101,989 | ₩102,207 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,632 | ₩102,952 | ₩102,324 | ₩102,351 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩102,083 | ₩102,579 | ₩101,962 | ₩102,458 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,828 | ₩102,311 | ₩101,788 | ₩101,922 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,975 | ₩102,013 | ₩101,061 | ₩101,412 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩102,257 | ₩102,257 | ₩101,305 | ₩101,359 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩102,364 | ₩102,497 | ₩102,150 | ₩102,150 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,405 | ₩102,610 | ₩102,178 | ₩102,433 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,834 | ₩102,941 | ₩102,606 | ₩102,805 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,405 | ₩102,836 | ₩102,405 | ₩102,836 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,828 | ₩102,525 | ₩101,828 | ₩102,525 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,721 | ₩102,163 | ₩101,721 | ₩102,042 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,702 | ₩101,412 | ₩100,702 | ₩101,225 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,849 | ₩101,423 | ₩100,577 | ₩100,715 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩101,157 | ₩101,164 | ₩99,951 | ₩99,951 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩101,023 | ₩101,316 | ₩100,527 | ₩101,023 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,828 | ₩101,828 | ₩101,131 | ₩101,359 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩102,203 | ₩102,398 | ₩101,104 | ₩101,211 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,654 | ₩102,488 | ₩101,412 | ₩102,458 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩101,144 | ₩102,083 | ₩100,963 | ₩101,949 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩101,292 | ₩101,573 | ₩101,211 | ₩101,372 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,935 | ₩101,935 | ₩101,292 | ₩101,385 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,895 | ₩102,123 | ₩101,680 | ₩101,774 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,855 | ₩101,855 | ₩101,385 | ₩101,667 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩101,238 | ₩101,908 | ₩101,238 | ₩101,667 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,560 | ₩101,719 | ₩101,326 | ₩101,506 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩101,184 | ₩101,790 | ₩101,184 | ₩101,318 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,520 | ₩101,788 | ₩101,520 | ₩101,788 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩101,131 | ₩101,734 | ₩101,104 | ₩101,452 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,656 | ₩100,883 | ₩99,522 | ₩100,782 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩99,119 | ₩99,880 | ₩98,954 | ₩99,723 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,698 | ₩99,320 | ₩97,517 | ₩98,690 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩100,058 | ₩100,393 | ₩97,296 | ₩97,296 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩98,355 | ₩99,438 | ₩98,301 | ₩98,811 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,556 | ₩98,891 | ₩97,988 | ₩98,433 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,495 | ₩100,132 | ₩98,570 | ₩98,824 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩99,012 | ₩100,353 | ₩98,958 | ₩99,817 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,956 | ₩101,117 | ₩99,703 | ₩99,830 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,493 | ₩101,493 | ₩101,037 | ₩101,184 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,755 | ₩101,452 | ₩100,755 | ₩101,231 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,474 | ₩101,064 | ₩100,071 | ₩100,889 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,838 | ₩99,510 | ₩98,382 | ₩99,510 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩100,192 | ₩100,192 | ₩99,227 | ₩99,361 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,897 | ₩100,758 | ₩99,897 | ₩100,326 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,776 | ₩100,500 | ₩99,776 | ₩99,910 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩101,359 | ₩101,359 | ₩100,407 | ₩100,849 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,452 | ₩101,452 | ₩100,600 | ₩100,970 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,399 | ₩101,786 | ₩101,090 | ₩101,123 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩102,230 | ₩102,337 | ₩101,694 | ₩101,774 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩102,029 | ₩102,136 | ₩101,628 | ₩101,949 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,412 | ₩101,828 | ₩101,332 | ₩101,828 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,554 | ₩100,795 | ₩100,502 | ₩100,581 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,642 | ₩99,978 | ₩99,481 | ₩99,843 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩100,071 | ₩100,071 | ₩98,918 | ₩99,374 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,924 | ₩100,070 | ₩99,636 | ₩99,964 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,776 | ₩100,232 | ₩99,723 | ₩100,101 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,610 | ₩99,307 | ₩98,488 | ₩99,205 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,656 | ₩99,776 | ₩98,248 | ₩98,730 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,790 | ₩100,112 | ₩98,650 | ₩99,208 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩98,288 | ₩99,495 | ₩97,953 | ₩99,119 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩99,106 | ₩99,371 | ₩98,755 | ₩99,267 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,420 | ₩100,514 | ₩97,832 | ₩97,886 | -2.52% | 2.1만 |
|---|