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 | ₩113,004 | ₩113,591 | ₩113,004 | ₩113,377 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,577 | ₩113,000 | ₩112,523 | ₩112,777 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,764 | ₩113,017 | ₩112,497 | ₩112,804 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,017 | ₩113,471 | ₩113,017 | ₩113,311 | +0.26% | 17.5만 |
| 2026.10.05 | ₩111,896 | ₩112,790 | ₩111,816 | ₩112,603 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,789 | ₩112,070 | ₩111,442 | ₩111,696 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,082 | ₩111,509 | ₩110,562 | ₩111,336 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,656 | ₩112,070 | ₩111,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,095 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩111,869 | ₩111,869 | ₩111,055 | ₩111,380 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,088 | ₩112,175 | ₩111,649 | ₩111,883 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,829 | ₩112,350 | ₩111,696 | ₩112,350 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,449 | ₩111,896 | ₩111,262 | ₩111,789 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,523 | ₩112,550 | ₩111,603 | ₩111,723 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩112,870 | ₩112,890 | ₩112,550 | ₩112,657 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩111,856 | ₩112,830 | ₩111,776 | ₩112,657 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,202 | ₩111,329 | ₩110,842 | ₩111,316 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,669 | ₩111,669 | ₩111,089 | ₩111,498 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,256 | ₩111,336 | ₩109,975 | ₩110,451 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,349 | ₩111,349 | ₩110,829 | ₩111,029 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,229 | ₩111,709 | ₩111,097 | ₩111,429 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,709 | ₩111,869 | ₩111,603 | ₩111,656 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩110,882 | ₩110,989 | ₩110,671 | ₩110,809 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩111,856 | ₩111,856 | ₩111,202 | ₩111,390 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,724 | ₩112,724 | ₩112,003 | ₩112,043 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,284 | ₩113,284 | ₩112,857 | ₩112,977 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩112,950 | ₩113,844 | ₩112,950 | ₩113,576 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,270 | ₩112,670 | ₩112,270 | ₩112,563 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,216 | ₩112,563 | ₩112,030 | ₩112,056 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩112,990 | ₩113,017 | ₩112,483 | ₩113,017 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,658 | ₩113,958 | ₩113,111 | ₩113,217 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,231 | ₩113,724 | ₩113,084 | ₩113,471 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,790 | ₩113,151 | ₩112,790 | ₩113,004 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,064 | ₩113,064 | ₩112,710 | ₩112,950 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,697 | ₩112,830 | ₩112,526 | ₩112,745 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,026 | ₩113,026 | ₩112,563 | ₩112,844 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,764 | ₩113,164 | ₩112,283 | ₩112,283 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,030 | ₩113,672 | ₩112,984 | ₩113,084 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,590 | ₩112,992 | ₩112,590 | ₩112,738 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,471 | ₩113,471 | ₩112,984 | ₩112,984 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩113,985 | ₩114,074 | ₩113,564 | ₩113,583 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,644 | ₩114,178 | ₩113,563 | ₩114,058 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,304 | ₩113,424 | ₩113,137 | ₩113,351 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,431 | ₩113,538 | ₩112,950 | ₩112,950 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,324 | ₩113,564 | ₩113,070 | ₩113,244 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,177 | ₩113,484 | ₩113,057 | ₩113,484 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩112,977 | ₩113,052 | ₩112,497 | ₩112,643 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,498 | ₩113,664 | ₩112,617 | ₩112,737 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,229 | ₩112,857 | ₩111,229 | ₩112,697 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩109,961 | ₩110,802 | ₩109,868 | ₩110,655 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,147 | ₩109,868 | ₩108,293 | ₩109,734 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,374 | ₩109,395 | ₩108,487 | ₩109,214 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,658 | ₩109,748 | ₩108,467 | ₩108,467 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,294 | ₩110,009 | ₩109,160 | ₩109,681 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,681 | ₩109,854 | ₩108,900 | ₩109,080 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,587 | ₩109,467 | ₩108,567 | ₩108,814 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,346 | ₩108,519 | ₩107,973 | ₩108,360 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,254 | ₩109,634 | ₩109,187 | ₩109,187 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,120 | ₩109,337 | ₩109,027 | ₩109,227 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,574 | ₩109,721 | ₩108,760 | ₩108,814 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,147 | ₩109,601 | ₩109,014 | ₩109,241 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,021 | ₩110,602 | ₩109,921 | ₩110,201 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,001 | ₩110,295 | ₩109,694 | ₩110,188 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,494 | ₩109,761 | ₩109,243 | ₩109,534 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,654 | ₩109,934 | ₩109,254 | ₩109,401 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,334 | ₩109,906 | ₩109,040 | ₩109,906 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩108,880 | ₩109,281 | ₩108,653 | ₩109,160 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,547 | ₩108,663 | ₩107,919 | ₩108,547 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,014 | ₩109,254 | ₩108,800 | ₩108,894 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,134 | ₩109,321 | ₩108,733 | ₩109,027 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,194 | ₩109,218 | ₩108,152 | ₩108,720 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,200 | ₩108,974 | ₩108,140 | ₩108,560 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩107,946 | ₩108,584 | ₩107,906 | ₩108,575 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,145 | ₩107,945 | ₩107,145 | ₩107,879 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,011 | ₩106,900 | ₩105,971 | ₩106,545 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩106,905 | ₩106,985 | ₩106,080 | ₩106,225 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,305 | ₩107,219 | ₩106,105 | ₩106,331 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩105,918 | ₩106,798 | ₩105,918 | ₩106,265 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,839 | ₩108,200 | ₩107,039 | ₩107,185 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩107,906 | ₩108,113 | ₩107,693 | ₩107,919 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩108,880 | ₩109,254 | ₩107,092 | ₩107,307 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,040 | ₩109,374 | ₩108,733 | ₩108,760 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,787 | ₩109,414 | ₩108,787 | ₩108,840 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,265 | ₩107,899 | ₩107,079 | ₩107,580 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩105,931 | ₩107,346 | ₩105,539 | ₩106,878 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,425 | ₩106,959 | ₩105,531 | ₩105,544 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,279 | ₩107,746 | ₩105,184 | ₩106,757 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,386 | ₩107,713 | ₩106,801 | ₩106,801 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,440 | ₩108,440 | ₩106,712 | ₩106,884 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,360 | ₩109,080 | ₩108,360 | ₩108,987 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,653 | ₩108,720 | ₩108,226 | ₩108,427 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,587 | ₩109,040 | ₩108,547 | ₩108,987 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,186 | ₩108,987 | ₩108,186 | ₩108,827 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,453 | ₩108,747 | ₩108,425 | ₩108,467 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,746 | ₩108,467 | ₩107,746 | ₩108,333 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩107,866 | ₩108,034 | ₩107,706 | ₩107,882 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩107,919 | ₩108,253 | ₩107,746 | ₩107,919 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,586 | ₩107,986 | ₩107,586 | ₩107,666 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,492 | ₩107,339 | ₩106,434 | ₩107,159 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,038 | ₩106,965 | ₩105,991 | ₩106,838 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,105 | ₩106,431 | ₩105,784 | ₩105,864 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,251 | ₩106,512 | ₩105,851 | ₩106,494 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,558 | ₩106,745 | ₩106,151 | ₩106,171 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,465 | ₩107,384 | ₩106,465 | ₩107,119 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,704 | ₩106,305 | ₩105,411 | ₩106,131 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,811 | ₩105,951 | ₩105,224 | ₩105,798 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,691 | ₩106,358 | ₩105,691 | ₩105,878 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,064 | ₩106,275 | ₩105,891 | ₩105,899 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,011 | ₩106,265 | ₩105,544 | ₩105,620 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,277 | ₩106,078 | ₩105,237 | ₩105,878 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,290 | ₩104,863 | ₩104,290 | ₩104,637 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,183 | ₩104,463 | ₩103,689 | ₩103,876 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,010 | ₩105,177 | ₩104,423 | ₩104,423 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,756 | ₩104,690 | ₩103,716 | ₩104,543 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,569 | ₩103,649 | ₩103,222 | ₩103,529 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,823 | ₩103,888 | ₩103,504 | ₩103,769 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,836 | ₩104,163 | ₩103,836 | ₩104,063 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,742 | ₩104,210 | ₩103,549 | ₩104,145 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,809 | ₩104,076 | ₩102,755 | ₩103,676 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,796 | ₩104,103 | ₩103,689 | ₩104,029 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,089 | ₩104,170 | ₩103,022 | ₩103,155 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,063 | ₩104,210 | ₩103,809 | ₩104,073 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,516 | ₩104,476 | ₩103,489 | ₩104,290 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩102,915 | ₩103,169 | ₩102,728 | ₩103,070 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,341 | ₩102,900 | ₩102,134 | ₩102,808 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,474 | ₩102,275 | ₩101,474 | ₩102,275 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,206 | ₩101,420 | ₩100,179 | ₩101,247 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩100,980 | ₩101,028 | ₩100,259 | ₩100,353 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,139 | ₩101,033 | ₩99,953 | ₩100,767 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,313 | ₩100,473 | ₩99,979 | ₩100,380 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,804 | ₩97,978 | ₩97,150 | ₩97,937 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,430 | ₩98,178 | ₩97,430 | ₩98,138 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,309 | ₩97,564 | ₩96,189 | ₩97,497 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,204 | ₩97,791 | ₩97,003 | ₩97,404 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,335 | ₩96,903 | ₩95,142 | ₩96,883 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,335 | ₩95,335 | ₩94,001 | ₩94,414 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,629 | ₩95,656 | ₩94,388 | ₩94,521 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,843 | ₩97,230 | ₩95,962 | ₩96,056 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,684 | ₩97,817 | ₩97,230 | ₩97,457 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩96,897 | ₩97,591 | ₩96,776 | ₩97,030 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,697 | ₩98,378 | ₩97,190 | ₩97,470 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,457 | ₩97,457 | ₩95,909 | ₩96,256 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,631 | ₩98,278 | ₩97,350 | ₩98,031 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,285 | ₩99,392 | ₩98,124 | ₩98,124 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩99,953 | ₩100,259 | ₩99,646 | ₩99,646 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,445 | ₩99,953 | ₩99,299 | ₩99,512 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,619 | ₩99,846 | ₩98,525 | ₩98,591 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩99,899 | ₩99,939 | ₩99,139 | ₩99,139 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩100,913 | ₩100,967 | ₩100,126 | ₩100,606 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,234 | ₩101,848 | ₩100,600 | ₩101,033 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,686 | ₩101,447 | ₩99,239 | ₩101,447 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,646 | ₩101,100 | ₩100,167 | ₩100,566 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩101,994 | ₩102,301 | ₩100,980 | ₩101,834 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,048 | ₩102,742 | ₩101,888 | ₩102,261 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,220 | ₩102,307 | ₩100,513 | ₩101,888 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩101,861 | ₩103,234 | ₩101,861 | ₩102,915 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,475 | ₩102,782 | ₩102,381 | ₩102,715 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,462 | ₩103,462 | ₩102,448 | ₩102,995 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,049 | ₩103,529 | ₩102,998 | ₩103,476 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩101,874 | ₩102,648 | ₩101,874 | ₩102,581 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,822 | ₩102,822 | ₩101,687 | ₩101,901 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,821 | ₩102,835 | ₩101,821 | ₩102,812 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,008 | ₩102,235 | ₩101,661 | ₩102,101 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,048 | ₩102,755 | ₩102,012 | ₩102,341 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,380 | ₩102,061 | ₩100,913 | ₩101,741 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,661 | ₩102,355 | ₩101,407 | ₩101,613 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,115 | ₩103,115 | ₩101,420 | ₩101,420 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,529 | ₩103,529 | ₩102,695 | ₩103,107 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,169 | ₩103,401 | ₩102,822 | ₩102,822 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,555 | ₩103,389 | ₩102,488 | ₩103,195 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,394 | ₩102,835 | ₩101,394 | ₩102,795 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,127 | ₩101,343 | ₩100,460 | ₩100,513 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,101 | ₩102,154 | ₩101,087 | ₩101,114 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩102,955 | ₩102,955 | ₩101,194 | ₩101,852 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,328 | ₩103,039 | ₩102,328 | ₩102,963 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,555 | ₩102,942 | ₩101,981 | ₩102,368 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,169 | ₩103,355 | ₩101,781 | ₩102,997 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,195 | ₩103,235 | ₩102,715 | ₩103,049 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,795 | ₩103,249 | ₩102,795 | ₩103,115 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,088 | ₩102,647 | ₩102,088 | ₩102,568 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,687 | ₩102,021 | ₩101,558 | ₩101,783 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,021 | ₩102,228 | ₩101,607 | ₩101,647 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,633 | ₩101,874 | ₩100,544 | ₩101,420 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩100,993 | ₩101,380 | ₩100,206 | ₩100,326 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,715 | ₩102,715 | ₩102,231 | ₩102,341 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩102,902 | ₩102,902 | ₩102,408 | ₩102,408 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,235 | ₩102,235 | ₩101,521 | ₩102,235 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,768 | ₩102,843 | ₩102,288 | ₩102,564 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,141 | ₩102,888 | ₩102,114 | ₩102,815 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩101,954 | ₩102,648 | ₩101,821 | ₩102,541 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,727 | ₩101,848 | ₩101,501 | ₩101,718 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,141 | ₩102,459 | ₩101,834 | ₩101,861 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,594 | ₩102,088 | ₩101,474 | ₩101,968 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,340 | ₩101,821 | ₩101,300 | ₩101,434 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,487 | ₩101,525 | ₩100,577 | ₩100,927 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,767 | ₩101,767 | ₩100,820 | ₩100,873 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩101,874 | ₩102,006 | ₩101,661 | ₩101,661 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩101,914 | ₩102,118 | ₩101,689 | ₩101,942 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,341 | ₩102,448 | ₩102,114 | ₩102,313 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩101,914 | ₩102,344 | ₩101,914 | ₩102,344 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,340 | ₩102,034 | ₩101,340 | ₩102,034 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,234 | ₩101,674 | ₩101,234 | ₩101,554 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,219 | ₩100,927 | ₩100,219 | ₩100,740 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,366 | ₩100,937 | ₩100,095 | ₩100,233 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,673 | ₩100,680 | ₩99,472 | ₩99,472 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,540 | ₩100,831 | ₩100,046 | ₩100,540 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,340 | ₩101,340 | ₩100,646 | ₩100,873 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,714 | ₩101,908 | ₩100,620 | ₩100,727 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,167 | ₩101,997 | ₩100,927 | ₩101,968 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,660 | ₩101,594 | ₩100,480 | ₩101,461 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,807 | ₩101,087 | ₩100,727 | ₩100,887 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,447 | ₩101,447 | ₩100,807 | ₩100,900 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,407 | ₩101,634 | ₩101,194 | ₩101,287 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,367 | ₩101,367 | ₩100,900 | ₩101,180 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,753 | ₩101,420 | ₩100,753 | ₩101,180 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,074 | ₩101,232 | ₩100,841 | ₩101,020 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,700 | ₩101,303 | ₩100,700 | ₩100,833 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,033 | ₩101,300 | ₩101,033 | ₩101,300 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,646 | ₩101,247 | ₩100,620 | ₩100,967 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,179 | ₩100,400 | ₩99,045 | ₩100,300 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,645 | ₩99,401 | ₩98,481 | ₩99,245 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,230 | ₩98,845 | ₩97,050 | ₩98,218 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,579 | ₩99,913 | ₩96,830 | ₩96,830 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩97,884 | ₩98,962 | ₩97,831 | ₩98,338 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,084 | ₩98,418 | ₩97,518 | ₩97,962 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,018 | ₩99,652 | ₩98,098 | ₩98,351 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,538 | ₩99,872 | ₩98,485 | ₩99,339 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,473 | ₩100,633 | ₩99,225 | ₩99,352 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,007 | ₩101,007 | ₩100,553 | ₩100,700 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,273 | ₩100,967 | ₩100,273 | ₩100,747 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩99,993 | ₩100,580 | ₩99,592 | ₩100,406 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,365 | ₩99,033 | ₩97,911 | ₩99,033 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,712 | ₩99,712 | ₩98,752 | ₩98,885 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,419 | ₩100,275 | ₩99,419 | ₩99,846 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,299 | ₩100,019 | ₩99,299 | ₩99,432 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩100,873 | ₩100,873 | ₩99,926 | ₩100,366 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩100,967 | ₩100,967 | ₩100,118 | ₩100,486 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩100,913 | ₩101,299 | ₩100,606 | ₩100,638 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,741 | ₩101,848 | ₩101,207 | ₩101,287 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,541 | ₩101,647 | ₩101,142 | ₩101,461 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩100,927 | ₩101,340 | ₩100,847 | ₩101,340 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,073 | ₩100,313 | ₩100,021 | ₩100,099 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,165 | ₩99,499 | ₩99,005 | ₩99,365 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,592 | ₩99,592 | ₩98,445 | ₩98,898 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,445 | ₩99,591 | ₩99,159 | ₩99,485 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,299 | ₩99,752 | ₩99,245 | ₩99,622 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,138 | ₩98,832 | ₩98,016 | ₩98,730 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,179 | ₩99,299 | ₩97,777 | ₩98,258 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,312 | ₩99,632 | ₩98,178 | ₩98,733 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,817 | ₩99,018 | ₩97,484 | ₩98,645 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,631 | ₩98,896 | ₩98,282 | ₩98,792 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩99,939 | ₩100,033 | ₩97,364 | ₩97,417 | -2.52% | 2.1만 |
|---|