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 | ₩113,134 | ₩113,722 | ₩113,134 | ₩113,508 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,707 | ₩113,130 | ₩112,653 | ₩112,907 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,894 | ₩113,148 | ₩112,626 | ₩112,934 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,148 | ₩113,602 | ₩113,148 | ₩113,441 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,025 | ₩112,920 | ₩111,945 | ₩112,733 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,918 | ₩112,199 | ₩111,571 | ₩111,825 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,210 | ₩111,638 | ₩110,689 | ₩111,464 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,785 | ₩112,199 | ₩111,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,224 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩111,999 | ₩111,999 | ₩111,184 | ₩111,508 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,218 | ₩112,305 | ₩111,778 | ₩112,012 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,958 | ₩112,480 | ₩111,825 | ₩112,480 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,578 | ₩112,025 | ₩111,391 | ₩111,918 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,653 | ₩112,680 | ₩111,731 | ₩111,852 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩113,001 | ₩113,021 | ₩112,680 | ₩112,787 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩111,985 | ₩112,960 | ₩111,905 | ₩112,787 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,331 | ₩111,457 | ₩110,970 | ₩111,444 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,798 | ₩111,798 | ₩111,217 | ₩111,627 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,384 | ₩111,464 | ₩110,101 | ₩110,578 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,478 | ₩111,478 | ₩110,956 | ₩111,157 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,357 | ₩111,838 | ₩111,225 | ₩111,558 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,838 | ₩111,999 | ₩111,731 | ₩111,785 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩111,010 | ₩111,117 | ₩110,799 | ₩110,936 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩111,985 | ₩111,985 | ₩111,331 | ₩111,519 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,854 | ₩112,854 | ₩112,132 | ₩112,172 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,415 | ₩113,415 | ₩112,987 | ₩113,107 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,081 | ₩113,976 | ₩113,081 | ₩113,707 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,399 | ₩112,800 | ₩112,399 | ₩112,693 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,346 | ₩112,693 | ₩112,159 | ₩112,186 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,121 | ₩113,148 | ₩112,613 | ₩113,148 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,789 | ₩114,089 | ₩113,241 | ₩113,348 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,361 | ₩113,856 | ₩113,214 | ₩113,602 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,920 | ₩113,281 | ₩112,920 | ₩113,134 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,194 | ₩113,194 | ₩112,840 | ₩113,081 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,827 | ₩112,960 | ₩112,656 | ₩112,875 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,157 | ₩113,157 | ₩112,693 | ₩112,974 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,894 | ₩113,295 | ₩112,413 | ₩112,413 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,161 | ₩113,804 | ₩113,114 | ₩113,214 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,720 | ₩113,122 | ₩112,720 | ₩112,868 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,602 | ₩113,602 | ₩113,114 | ₩113,114 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,116 | ₩114,206 | ₩113,695 | ₩113,714 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,775 | ₩114,310 | ₩113,694 | ₩114,190 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,435 | ₩113,555 | ₩113,268 | ₩113,482 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,562 | ₩113,669 | ₩113,081 | ₩113,081 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,455 | ₩113,695 | ₩113,201 | ₩113,375 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,308 | ₩113,615 | ₩113,188 | ₩113,615 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,107 | ₩113,182 | ₩112,626 | ₩112,773 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,629 | ₩113,796 | ₩112,747 | ₩112,867 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,357 | ₩112,987 | ₩111,357 | ₩112,827 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,088 | ₩110,930 | ₩109,995 | ₩110,783 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,273 | ₩109,995 | ₩108,418 | ₩109,861 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,500 | ₩109,522 | ₩108,612 | ₩109,340 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,785 | ₩109,874 | ₩108,592 | ₩108,592 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,420 | ₩110,136 | ₩109,286 | ₩109,807 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,807 | ₩109,981 | ₩109,026 | ₩109,206 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,712 | ₩109,594 | ₩108,692 | ₩108,939 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,471 | ₩108,644 | ₩108,097 | ₩108,485 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,380 | ₩109,761 | ₩109,313 | ₩109,313 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,246 | ₩109,463 | ₩109,153 | ₩109,353 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,701 | ₩109,848 | ₩108,886 | ₩108,939 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,273 | ₩109,727 | ₩109,139 | ₩109,367 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,148 | ₩110,729 | ₩110,048 | ₩110,329 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,128 | ₩110,422 | ₩109,821 | ₩110,315 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,620 | ₩109,888 | ₩109,369 | ₩109,661 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,781 | ₩110,061 | ₩109,380 | ₩109,527 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,460 | ₩110,033 | ₩109,166 | ₩110,033 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩109,006 | ₩109,407 | ₩108,779 | ₩109,286 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,672 | ₩108,788 | ₩108,044 | ₩108,672 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,139 | ₩109,380 | ₩108,926 | ₩109,019 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,260 | ₩109,447 | ₩108,859 | ₩109,153 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,320 | ₩109,344 | ₩108,276 | ₩108,846 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,325 | ₩109,099 | ₩108,264 | ₩108,685 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,071 | ₩108,709 | ₩108,031 | ₩108,700 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,269 | ₩108,069 | ₩107,269 | ₩108,004 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,133 | ₩107,023 | ₩106,093 | ₩106,668 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,029 | ₩107,109 | ₩106,203 | ₩106,347 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,427 | ₩107,343 | ₩106,227 | ₩106,454 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,040 | ₩106,922 | ₩106,040 | ₩106,387 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,964 | ₩108,325 | ₩107,162 | ₩107,309 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,031 | ₩108,238 | ₩107,817 | ₩108,044 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩109,006 | ₩109,380 | ₩107,216 | ₩107,431 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,166 | ₩109,500 | ₩108,859 | ₩108,886 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,912 | ₩109,540 | ₩108,912 | ₩108,966 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,389 | ₩108,024 | ₩107,202 | ₩107,705 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,053 | ₩107,469 | ₩105,660 | ₩107,002 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,548 | ₩107,082 | ₩105,652 | ₩105,666 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,403 | ₩107,870 | ₩105,305 | ₩106,880 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,510 | ₩107,837 | ₩106,924 | ₩106,924 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,565 | ₩108,565 | ₩106,835 | ₩107,007 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,485 | ₩109,206 | ₩108,485 | ₩109,113 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,779 | ₩108,846 | ₩108,351 | ₩108,552 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,712 | ₩109,166 | ₩108,672 | ₩109,113 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,311 | ₩109,113 | ₩108,311 | ₩108,952 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,578 | ₩108,872 | ₩108,550 | ₩108,592 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,870 | ₩108,592 | ₩107,870 | ₩108,458 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩107,990 | ₩108,159 | ₩107,830 | ₩108,007 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,044 | ₩108,378 | ₩107,870 | ₩108,044 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,710 | ₩108,111 | ₩107,710 | ₩107,790 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,614 | ₩107,463 | ₩106,557 | ₩107,282 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,160 | ₩107,089 | ₩106,113 | ₩106,962 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,227 | ₩106,554 | ₩105,906 | ₩105,986 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,374 | ₩106,634 | ₩105,973 | ₩106,617 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,681 | ₩106,868 | ₩106,274 | ₩106,294 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,588 | ₩107,508 | ₩106,588 | ₩107,242 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,826 | ₩106,427 | ₩105,532 | ₩106,254 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,933 | ₩106,073 | ₩105,345 | ₩105,920 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,813 | ₩106,481 | ₩105,813 | ₩106,000 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,187 | ₩106,398 | ₩106,013 | ₩106,021 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,133 | ₩106,387 | ₩105,666 | ₩105,742 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,399 | ₩106,200 | ₩105,359 | ₩106,000 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,410 | ₩104,984 | ₩104,410 | ₩104,757 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,303 | ₩104,584 | ₩103,809 | ₩103,996 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,131 | ₩105,298 | ₩104,544 | ₩104,544 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,876 | ₩104,811 | ₩103,835 | ₩104,664 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,689 | ₩103,769 | ₩103,341 | ₩103,648 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,942 | ₩104,008 | ₩103,623 | ₩103,889 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,956 | ₩104,283 | ₩103,956 | ₩104,183 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,862 | ₩104,330 | ₩103,668 | ₩104,266 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,929 | ₩104,196 | ₩102,874 | ₩103,795 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,916 | ₩104,223 | ₩103,809 | ₩104,149 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,210 | ₩104,290 | ₩103,141 | ₩103,274 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,183 | ₩104,330 | ₩103,929 | ₩104,194 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,635 | ₩104,597 | ₩103,608 | ₩104,410 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,034 | ₩103,288 | ₩102,847 | ₩103,189 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,459 | ₩103,019 | ₩102,252 | ₩102,927 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,591 | ₩102,393 | ₩101,591 | ₩102,393 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,322 | ₩101,538 | ₩100,295 | ₩101,364 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,097 | ₩101,145 | ₩100,375 | ₩100,469 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,255 | ₩101,150 | ₩100,068 | ₩100,883 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,429 | ₩100,589 | ₩100,095 | ₩100,495 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,917 | ₩98,091 | ₩97,262 | ₩98,051 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,543 | ₩98,291 | ₩97,543 | ₩98,251 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,421 | ₩97,676 | ₩96,300 | ₩97,610 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,316 | ₩97,904 | ₩97,115 | ₩97,516 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,445 | ₩97,015 | ₩95,252 | ₩96,995 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,445 | ₩95,445 | ₩94,109 | ₩94,523 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,739 | ₩95,766 | ₩94,497 | ₩94,630 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,955 | ₩97,342 | ₩96,073 | ₩96,167 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,797 | ₩97,930 | ₩97,342 | ₩97,570 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩97,008 | ₩97,703 | ₩96,888 | ₩97,142 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,810 | ₩98,491 | ₩97,302 | ₩97,583 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,570 | ₩97,570 | ₩96,020 | ₩96,367 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,743 | ₩98,391 | ₩97,463 | ₩98,144 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,400 | ₩99,507 | ₩98,238 | ₩98,238 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,068 | ₩100,375 | ₩99,761 | ₩99,761 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,560 | ₩100,068 | ₩99,413 | ₩99,627 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,734 | ₩99,961 | ₩98,638 | ₩98,705 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩100,014 | ₩100,055 | ₩99,253 | ₩99,253 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,030 | ₩101,083 | ₩100,242 | ₩100,723 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,350 | ₩101,965 | ₩100,716 | ₩101,150 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,801 | ₩101,564 | ₩99,353 | ₩101,564 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,763 | ₩101,217 | ₩100,283 | ₩100,682 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,112 | ₩102,419 | ₩101,097 | ₩101,952 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,165 | ₩102,860 | ₩102,005 | ₩102,379 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,337 | ₩102,425 | ₩100,629 | ₩102,005 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩101,978 | ₩103,353 | ₩101,978 | ₩103,034 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,593 | ₩102,900 | ₩102,499 | ₩102,833 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,582 | ₩103,582 | ₩102,566 | ₩103,114 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,167 | ₩103,648 | ₩103,117 | ₩103,595 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩101,992 | ₩102,767 | ₩101,992 | ₩102,700 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,940 | ₩102,940 | ₩101,805 | ₩102,018 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,938 | ₩102,954 | ₩101,938 | ₩102,931 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,125 | ₩102,352 | ₩101,778 | ₩102,219 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,165 | ₩102,874 | ₩102,129 | ₩102,459 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,497 | ₩102,179 | ₩101,030 | ₩101,858 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,778 | ₩102,473 | ₩101,524 | ₩101,730 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,234 | ₩103,234 | ₩101,538 | ₩101,538 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,648 | ₩103,648 | ₩102,813 | ₩103,226 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,288 | ₩103,520 | ₩102,940 | ₩102,940 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,673 | ₩103,508 | ₩102,606 | ₩103,314 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,511 | ₩102,954 | ₩101,511 | ₩102,914 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,244 | ₩101,460 | ₩100,576 | ₩100,629 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,219 | ₩102,272 | ₩101,204 | ₩101,230 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,074 | ₩103,074 | ₩101,310 | ₩101,969 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,446 | ₩103,158 | ₩102,446 | ₩103,082 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,673 | ₩103,061 | ₩102,099 | ₩102,486 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,288 | ₩103,475 | ₩101,898 | ₩103,115 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,314 | ₩103,355 | ₩102,833 | ₩103,167 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,914 | ₩103,368 | ₩102,914 | ₩103,234 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,206 | ₩102,765 | ₩102,206 | ₩102,686 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,805 | ₩102,139 | ₩101,675 | ₩101,901 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,139 | ₩102,346 | ₩101,725 | ₩101,765 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,749 | ₩101,992 | ₩100,660 | ₩101,538 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,110 | ₩101,497 | ₩100,322 | ₩100,442 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,833 | ₩102,833 | ₩102,348 | ₩102,459 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,021 | ₩103,021 | ₩102,526 | ₩102,526 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,352 | ₩102,352 | ₩101,638 | ₩102,352 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,887 | ₩102,962 | ₩102,406 | ₩102,682 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,259 | ₩103,007 | ₩102,232 | ₩102,934 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,072 | ₩102,767 | ₩101,938 | ₩102,660 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,845 | ₩101,965 | ₩101,618 | ₩101,835 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,259 | ₩102,577 | ₩101,952 | ₩101,978 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,711 | ₩102,206 | ₩101,591 | ₩102,085 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,457 | ₩101,938 | ₩101,417 | ₩101,551 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,604 | ₩101,642 | ₩100,693 | ₩101,043 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,885 | ₩101,885 | ₩100,936 | ₩100,990 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩101,992 | ₩102,124 | ₩101,778 | ₩101,778 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,032 | ₩102,236 | ₩101,806 | ₩102,060 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,459 | ₩102,566 | ₩102,232 | ₩102,431 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,032 | ₩102,462 | ₩102,032 | ₩102,462 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,457 | ₩102,152 | ₩101,457 | ₩102,152 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,350 | ₩101,791 | ₩101,350 | ₩101,671 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,335 | ₩101,043 | ₩100,335 | ₩100,856 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,482 | ₩101,054 | ₩100,211 | ₩100,348 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,789 | ₩100,796 | ₩99,587 | ₩99,587 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,656 | ₩100,947 | ₩100,161 | ₩100,656 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,457 | ₩101,457 | ₩100,763 | ₩100,990 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,831 | ₩102,025 | ₩100,736 | ₩100,843 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,284 | ₩102,115 | ₩101,043 | ₩102,085 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,776 | ₩101,711 | ₩100,596 | ₩101,578 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,923 | ₩101,204 | ₩100,843 | ₩101,003 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,564 | ₩101,564 | ₩100,923 | ₩101,016 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,524 | ₩101,751 | ₩101,310 | ₩101,404 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,484 | ₩101,484 | ₩101,016 | ₩101,297 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,870 | ₩101,538 | ₩100,870 | ₩101,297 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,190 | ₩101,349 | ₩100,958 | ₩101,137 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,816 | ₩101,420 | ₩100,816 | ₩100,950 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,150 | ₩101,417 | ₩101,150 | ₩101,417 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,763 | ₩101,364 | ₩100,736 | ₩101,083 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,293 | ₩100,515 | ₩99,159 | ₩100,415 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,759 | ₩99,516 | ₩98,594 | ₩99,360 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,342 | ₩98,959 | ₩97,162 | ₩98,331 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,694 | ₩100,028 | ₩96,942 | ₩96,942 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩97,997 | ₩99,077 | ₩97,944 | ₩98,451 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,197 | ₩98,531 | ₩97,631 | ₩98,075 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,133 | ₩99,767 | ₩98,211 | ₩98,465 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,652 | ₩99,988 | ₩98,598 | ₩99,453 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,589 | ₩100,749 | ₩99,340 | ₩99,467 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,123 | ₩101,123 | ₩100,669 | ₩100,816 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,389 | ₩101,083 | ₩100,389 | ₩100,863 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,108 | ₩100,696 | ₩99,707 | ₩100,522 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,478 | ₩99,147 | ₩98,024 | ₩99,147 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,827 | ₩99,827 | ₩98,865 | ₩98,999 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,533 | ₩100,391 | ₩99,533 | ₩99,961 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,413 | ₩100,135 | ₩99,413 | ₩99,547 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩100,990 | ₩100,990 | ₩100,041 | ₩100,482 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,083 | ₩101,083 | ₩100,234 | ₩100,602 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,030 | ₩101,416 | ₩100,723 | ₩100,755 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,858 | ₩101,965 | ₩101,324 | ₩101,404 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,658 | ₩101,765 | ₩101,258 | ₩101,578 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,043 | ₩101,457 | ₩100,963 | ₩101,457 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,188 | ₩100,429 | ₩100,136 | ₩100,215 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,280 | ₩99,614 | ₩99,119 | ₩99,480 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,707 | ₩99,707 | ₩98,558 | ₩99,012 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,560 | ₩99,706 | ₩99,273 | ₩99,600 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,413 | ₩99,867 | ₩99,360 | ₩99,737 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,251 | ₩98,946 | ₩98,129 | ₩98,844 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,293 | ₩99,413 | ₩97,890 | ₩98,371 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,427 | ₩99,747 | ₩98,291 | ₩98,847 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,930 | ₩99,133 | ₩97,596 | ₩98,759 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,745 | ₩99,010 | ₩98,395 | ₩98,906 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,055 | ₩100,148 | ₩97,476 | ₩97,529 | -2.52% | 2.1만 |
|---|