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 | ₩113,052 | ₩113,639 | ₩113,052 | ₩113,426 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,625 | ₩113,048 | ₩112,571 | ₩112,825 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,812 | ₩113,065 | ₩112,545 | ₩112,852 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,065 | ₩113,519 | ₩113,065 | ₩113,359 | +0.26% | 17.5만 |
| 2026.10.05 | ₩111,944 | ₩112,838 | ₩111,864 | ₩112,652 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,837 | ₩112,118 | ₩111,490 | ₩111,744 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,130 | ₩111,557 | ₩110,609 | ₩111,383 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,704 | ₩112,118 | ₩111,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,143 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩111,917 | ₩111,917 | ₩111,103 | ₩111,427 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,136 | ₩112,223 | ₩111,697 | ₩111,931 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,877 | ₩112,398 | ₩111,744 | ₩112,398 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,497 | ₩111,944 | ₩111,310 | ₩111,837 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,571 | ₩112,598 | ₩111,650 | ₩111,770 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩112,919 | ₩112,939 | ₩112,598 | ₩112,705 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩111,904 | ₩112,878 | ₩111,824 | ₩112,705 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,250 | ₩111,377 | ₩110,889 | ₩111,363 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,717 | ₩111,717 | ₩111,136 | ₩111,546 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,303 | ₩111,383 | ₩110,021 | ₩110,498 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,397 | ₩111,397 | ₩110,876 | ₩111,076 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,276 | ₩111,757 | ₩111,144 | ₩111,477 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,757 | ₩111,917 | ₩111,650 | ₩111,704 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩110,929 | ₩111,036 | ₩110,718 | ₩110,856 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩111,904 | ₩111,904 | ₩111,250 | ₩111,438 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,772 | ₩112,772 | ₩112,051 | ₩112,091 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,332 | ₩113,332 | ₩112,905 | ₩113,025 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩112,999 | ₩113,893 | ₩112,999 | ₩113,625 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,318 | ₩112,718 | ₩112,318 | ₩112,611 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,264 | ₩112,611 | ₩112,077 | ₩112,104 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,039 | ₩113,065 | ₩112,531 | ₩113,065 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,706 | ₩114,007 | ₩113,159 | ₩113,266 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,279 | ₩113,773 | ₩113,132 | ₩113,519 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,838 | ₩113,199 | ₩112,838 | ₩113,052 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,112 | ₩113,112 | ₩112,758 | ₩112,999 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,745 | ₩112,878 | ₩112,574 | ₩112,793 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,075 | ₩113,075 | ₩112,611 | ₩112,892 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,812 | ₩113,212 | ₩112,331 | ₩112,331 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,079 | ₩113,721 | ₩113,032 | ₩113,132 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,638 | ₩113,040 | ₩112,638 | ₩112,786 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,519 | ₩113,519 | ₩113,032 | ₩113,032 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,033 | ₩114,123 | ₩113,613 | ₩113,631 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,693 | ₩114,227 | ₩113,611 | ₩114,107 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,352 | ₩113,473 | ₩113,186 | ₩113,399 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,479 | ₩113,586 | ₩112,999 | ₩112,999 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,372 | ₩113,613 | ₩113,119 | ₩113,292 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,226 | ₩113,533 | ₩113,105 | ₩113,533 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,025 | ₩113,100 | ₩112,545 | ₩112,692 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,546 | ₩113,713 | ₩112,665 | ₩112,785 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,276 | ₩112,905 | ₩111,276 | ₩112,745 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,008 | ₩110,849 | ₩109,915 | ₩110,702 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,194 | ₩109,915 | ₩108,339 | ₩109,781 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,421 | ₩109,442 | ₩108,533 | ₩109,260 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,705 | ₩109,795 | ₩108,513 | ₩108,513 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,341 | ₩110,056 | ₩109,207 | ₩109,728 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,728 | ₩109,901 | ₩108,947 | ₩109,127 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,633 | ₩109,514 | ₩108,613 | ₩108,860 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,393 | ₩108,565 | ₩108,019 | ₩108,406 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,301 | ₩109,681 | ₩109,234 | ₩109,234 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,167 | ₩109,383 | ₩109,074 | ₩109,274 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,621 | ₩109,768 | ₩108,807 | ₩108,860 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,194 | ₩109,648 | ₩109,060 | ₩109,287 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,068 | ₩110,649 | ₩109,968 | ₩110,248 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,048 | ₩110,342 | ₩109,741 | ₩110,235 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,541 | ₩109,808 | ₩109,290 | ₩109,581 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,701 | ₩109,981 | ₩109,301 | ₩109,447 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,381 | ₩109,953 | ₩109,087 | ₩109,953 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩108,927 | ₩109,327 | ₩108,700 | ₩109,207 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,593 | ₩108,709 | ₩107,965 | ₩108,593 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,060 | ₩109,301 | ₩108,847 | ₩108,940 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,180 | ₩109,367 | ₩108,780 | ₩109,074 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,240 | ₩109,265 | ₩108,198 | ₩108,767 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,246 | ₩109,020 | ₩108,186 | ₩108,606 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩107,992 | ₩108,630 | ₩107,952 | ₩108,621 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,191 | ₩107,991 | ₩107,191 | ₩107,925 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,056 | ₩106,946 | ₩106,016 | ₩106,590 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩106,951 | ₩107,031 | ₩106,126 | ₩106,270 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,350 | ₩107,265 | ₩106,150 | ₩106,377 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩105,963 | ₩106,844 | ₩105,963 | ₩106,310 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,885 | ₩108,246 | ₩107,084 | ₩107,231 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩107,952 | ₩108,159 | ₩107,739 | ₩107,965 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩108,927 | ₩109,301 | ₩107,138 | ₩107,353 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,087 | ₩109,421 | ₩108,780 | ₩108,807 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,833 | ₩109,461 | ₩108,833 | ₩108,887 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,311 | ₩107,945 | ₩107,124 | ₩107,626 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩105,976 | ₩107,391 | ₩105,584 | ₩106,924 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,470 | ₩107,004 | ₩105,576 | ₩105,589 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,325 | ₩107,792 | ₩105,229 | ₩106,803 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,431 | ₩107,759 | ₩106,847 | ₩106,847 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,486 | ₩108,486 | ₩106,757 | ₩106,929 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,406 | ₩109,127 | ₩108,406 | ₩109,034 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,700 | ₩108,767 | ₩108,273 | ₩108,473 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,633 | ₩109,087 | ₩108,593 | ₩109,034 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,233 | ₩109,034 | ₩108,233 | ₩108,873 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,500 | ₩108,793 | ₩108,471 | ₩108,513 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,792 | ₩108,513 | ₩107,792 | ₩108,379 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩107,912 | ₩108,080 | ₩107,752 | ₩107,928 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩107,965 | ₩108,299 | ₩107,792 | ₩107,965 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,632 | ₩108,032 | ₩107,632 | ₩107,712 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,537 | ₩107,385 | ₩106,480 | ₩107,205 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,083 | ₩107,011 | ₩106,036 | ₩106,884 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,150 | ₩106,477 | ₩105,829 | ₩105,910 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,297 | ₩106,557 | ₩105,896 | ₩106,540 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,604 | ₩106,791 | ₩106,197 | ₩106,217 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,510 | ₩107,430 | ₩106,510 | ₩107,164 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,749 | ₩106,350 | ₩105,456 | ₩106,177 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,856 | ₩105,996 | ₩105,269 | ₩105,843 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,736 | ₩106,403 | ₩105,736 | ₩105,923 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,110 | ₩106,321 | ₩105,936 | ₩105,944 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,056 | ₩106,310 | ₩105,589 | ₩105,665 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,322 | ₩106,123 | ₩105,282 | ₩105,923 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,334 | ₩104,908 | ₩104,334 | ₩104,681 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,227 | ₩104,508 | ₩103,733 | ₩103,920 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,055 | ₩105,222 | ₩104,468 | ₩104,468 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,800 | ₩104,735 | ₩103,760 | ₩104,588 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,613 | ₩103,693 | ₩103,266 | ₩103,573 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,867 | ₩103,932 | ₩103,548 | ₩103,813 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,880 | ₩104,207 | ₩103,880 | ₩104,107 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,787 | ₩104,254 | ₩103,593 | ₩104,190 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,854 | ₩104,121 | ₩102,799 | ₩103,720 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,840 | ₩104,147 | ₩103,733 | ₩104,074 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,134 | ₩104,214 | ₩103,066 | ₩103,199 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,107 | ₩104,254 | ₩103,854 | ₩104,118 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,560 | ₩104,521 | ₩103,533 | ₩104,334 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩102,959 | ₩103,213 | ₩102,772 | ₩103,114 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,385 | ₩102,944 | ₩102,178 | ₩102,852 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,517 | ₩102,318 | ₩101,517 | ₩102,318 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,249 | ₩101,464 | ₩100,222 | ₩101,290 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,023 | ₩101,071 | ₩100,302 | ₩100,396 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,182 | ₩101,077 | ₩99,995 | ₩100,810 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,356 | ₩100,516 | ₩100,022 | ₩100,422 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,846 | ₩98,019 | ₩97,192 | ₩97,979 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,472 | ₩98,220 | ₩97,472 | ₩98,180 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,351 | ₩97,606 | ₩96,230 | ₩97,539 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,245 | ₩97,832 | ₩97,045 | ₩97,445 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,376 | ₩96,945 | ₩95,182 | ₩96,925 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,376 | ₩95,376 | ₩94,041 | ₩94,455 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,670 | ₩95,696 | ₩94,428 | ₩94,562 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,885 | ₩97,272 | ₩96,003 | ₩96,097 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,726 | ₩97,859 | ₩97,272 | ₩97,499 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩96,938 | ₩97,632 | ₩96,818 | ₩97,071 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,739 | ₩98,420 | ₩97,232 | ₩97,512 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,499 | ₩97,499 | ₩95,950 | ₩96,297 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,672 | ₩98,320 | ₩97,392 | ₩98,073 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,328 | ₩99,435 | ₩98,166 | ₩98,166 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩99,995 | ₩100,302 | ₩99,688 | ₩99,688 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,488 | ₩99,995 | ₩99,341 | ₩99,555 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,661 | ₩99,888 | ₩98,567 | ₩98,633 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩99,942 | ₩99,982 | ₩99,181 | ₩99,181 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩100,956 | ₩101,010 | ₩100,169 | ₩100,649 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,277 | ₩101,891 | ₩100,643 | ₩101,077 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,728 | ₩101,490 | ₩99,281 | ₩101,490 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,689 | ₩101,143 | ₩100,210 | ₩100,609 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,038 | ₩102,345 | ₩101,023 | ₩101,878 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,091 | ₩102,785 | ₩101,931 | ₩102,305 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,264 | ₩102,350 | ₩100,556 | ₩101,931 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩101,904 | ₩103,278 | ₩101,904 | ₩102,959 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,518 | ₩102,826 | ₩102,425 | ₩102,759 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,506 | ₩103,506 | ₩102,492 | ₩103,039 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,093 | ₩103,573 | ₩103,042 | ₩103,520 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩101,918 | ₩102,692 | ₩101,918 | ₩102,625 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,866 | ₩102,866 | ₩101,731 | ₩101,944 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,864 | ₩102,879 | ₩101,864 | ₩102,856 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,051 | ₩102,278 | ₩101,704 | ₩102,145 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,091 | ₩102,799 | ₩102,055 | ₩102,385 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,424 | ₩102,105 | ₩100,956 | ₩101,784 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,704 | ₩102,398 | ₩101,450 | ₩101,656 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,159 | ₩103,159 | ₩101,464 | ₩101,464 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,573 | ₩103,573 | ₩102,739 | ₩103,151 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,213 | ₩103,445 | ₩102,866 | ₩102,866 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,599 | ₩103,433 | ₩102,532 | ₩103,239 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,437 | ₩102,879 | ₩101,437 | ₩102,839 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,170 | ₩101,386 | ₩100,503 | ₩100,556 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,145 | ₩102,198 | ₩101,130 | ₩101,157 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩102,999 | ₩102,999 | ₩101,237 | ₩101,895 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,372 | ₩103,083 | ₩102,372 | ₩103,007 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,599 | ₩102,986 | ₩102,025 | ₩102,412 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,213 | ₩103,400 | ₩101,824 | ₩103,040 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,239 | ₩103,279 | ₩102,759 | ₩103,093 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,839 | ₩103,293 | ₩102,839 | ₩103,159 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,131 | ₩102,691 | ₩102,131 | ₩102,612 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,731 | ₩102,065 | ₩101,601 | ₩101,827 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,065 | ₩102,272 | ₩101,651 | ₩101,691 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,676 | ₩101,918 | ₩100,587 | ₩101,464 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,037 | ₩101,424 | ₩100,249 | ₩100,369 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,759 | ₩102,759 | ₩102,274 | ₩102,385 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩102,946 | ₩102,946 | ₩102,452 | ₩102,452 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,278 | ₩102,278 | ₩101,564 | ₩102,278 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,812 | ₩102,887 | ₩102,332 | ₩102,608 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,185 | ₩102,932 | ₩102,158 | ₩102,859 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩101,998 | ₩102,692 | ₩101,864 | ₩102,585 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,771 | ₩101,891 | ₩101,544 | ₩101,762 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,185 | ₩102,502 | ₩101,878 | ₩101,904 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,637 | ₩102,131 | ₩101,517 | ₩102,011 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,384 | ₩101,864 | ₩101,344 | ₩101,477 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,531 | ₩101,568 | ₩100,620 | ₩100,970 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,811 | ₩101,811 | ₩100,863 | ₩100,916 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩101,918 | ₩102,050 | ₩101,704 | ₩101,704 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩101,958 | ₩102,162 | ₩101,732 | ₩101,986 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,385 | ₩102,492 | ₩102,158 | ₩102,357 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩101,958 | ₩102,388 | ₩101,958 | ₩102,388 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,384 | ₩102,078 | ₩101,384 | ₩102,078 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,277 | ₩101,717 | ₩101,277 | ₩101,597 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,262 | ₩100,970 | ₩100,262 | ₩100,783 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,409 | ₩100,981 | ₩100,138 | ₩100,276 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,716 | ₩100,723 | ₩99,515 | ₩99,515 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,583 | ₩100,874 | ₩100,089 | ₩100,583 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,384 | ₩101,384 | ₩100,689 | ₩100,916 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,758 | ₩101,951 | ₩100,663 | ₩100,770 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,210 | ₩102,041 | ₩100,970 | ₩102,011 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,703 | ₩101,637 | ₩100,523 | ₩101,504 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,850 | ₩101,130 | ₩100,770 | ₩100,930 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,490 | ₩101,490 | ₩100,850 | ₩100,943 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,450 | ₩101,677 | ₩101,237 | ₩101,330 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,410 | ₩101,410 | ₩100,943 | ₩101,223 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,796 | ₩101,464 | ₩100,796 | ₩101,223 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,117 | ₩101,276 | ₩100,884 | ₩101,063 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,743 | ₩101,346 | ₩100,743 | ₩100,876 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,077 | ₩101,344 | ₩101,077 | ₩101,344 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,689 | ₩101,290 | ₩100,663 | ₩101,010 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,221 | ₩100,442 | ₩99,087 | ₩100,342 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,687 | ₩99,444 | ₩98,523 | ₩99,288 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,272 | ₩98,887 | ₩97,092 | ₩98,260 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,621 | ₩99,955 | ₩96,871 | ₩96,871 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩97,926 | ₩99,005 | ₩97,873 | ₩98,380 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,126 | ₩98,460 | ₩97,560 | ₩98,003 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,061 | ₩99,695 | ₩98,140 | ₩98,393 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,580 | ₩99,915 | ₩98,527 | ₩99,381 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,516 | ₩100,676 | ₩99,268 | ₩99,394 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,050 | ₩101,050 | ₩100,596 | ₩100,743 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,316 | ₩101,010 | ₩100,316 | ₩100,790 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,035 | ₩100,623 | ₩99,635 | ₩100,449 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,407 | ₩99,075 | ₩97,953 | ₩99,075 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,755 | ₩99,755 | ₩98,794 | ₩98,927 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,461 | ₩100,318 | ₩99,461 | ₩99,888 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,341 | ₩100,062 | ₩99,341 | ₩99,475 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩100,916 | ₩100,916 | ₩99,969 | ₩100,409 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,010 | ₩101,010 | ₩100,161 | ₩100,529 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩100,956 | ₩101,342 | ₩100,649 | ₩100,681 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,784 | ₩101,891 | ₩101,250 | ₩101,330 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,584 | ₩101,691 | ₩101,185 | ₩101,504 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩100,970 | ₩101,384 | ₩100,890 | ₩101,384 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,115 | ₩100,356 | ₩100,063 | ₩100,142 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,208 | ₩99,541 | ₩99,047 | ₩99,408 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,635 | ₩99,635 | ₩98,487 | ₩98,941 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,488 | ₩99,633 | ₩99,201 | ₩99,528 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,341 | ₩99,795 | ₩99,288 | ₩99,664 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,180 | ₩98,874 | ₩98,058 | ₩98,772 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,221 | ₩99,341 | ₩97,819 | ₩98,300 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,354 | ₩99,675 | ₩98,220 | ₩98,775 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,859 | ₩99,061 | ₩97,525 | ₩98,687 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,674 | ₩98,938 | ₩98,324 | ₩98,834 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩99,982 | ₩100,075 | ₩97,405 | ₩97,459 | -2.52% | 2.1만 |
|---|