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 | ₩113,148 | ₩113,736 | ₩113,148 | ₩113,522 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,720 | ₩113,144 | ₩112,667 | ₩112,921 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,907 | ₩113,161 | ₩112,640 | ₩112,947 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,161 | ₩113,615 | ₩113,161 | ₩113,455 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,039 | ₩112,934 | ₩111,959 | ₩112,747 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,932 | ₩112,212 | ₩111,584 | ₩111,838 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,224 | ₩111,651 | ₩110,703 | ₩111,477 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,798 | ₩112,212 | ₩111,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,237 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩112,012 | ₩112,012 | ₩111,197 | ₩111,522 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,231 | ₩112,318 | ₩111,792 | ₩112,025 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,972 | ₩112,493 | ₩111,838 | ₩112,493 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,591 | ₩112,039 | ₩111,404 | ₩111,932 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,667 | ₩112,693 | ₩111,745 | ₩111,865 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩113,014 | ₩113,034 | ₩112,693 | ₩112,800 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩111,999 | ₩112,974 | ₩111,918 | ₩112,800 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,344 | ₩111,471 | ₩110,983 | ₩111,457 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,812 | ₩111,812 | ₩111,230 | ₩111,641 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,397 | ₩111,477 | ₩110,115 | ₩110,592 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,491 | ₩111,491 | ₩110,970 | ₩111,170 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,371 | ₩111,852 | ₩111,238 | ₩111,571 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,852 | ₩112,012 | ₩111,745 | ₩111,798 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩111,023 | ₩111,130 | ₩110,812 | ₩110,950 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩111,999 | ₩111,999 | ₩111,344 | ₩111,532 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,867 | ₩112,867 | ₩112,146 | ₩112,186 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,428 | ₩113,428 | ₩113,001 | ₩113,121 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,094 | ₩113,990 | ₩113,094 | ₩113,721 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,413 | ₩112,814 | ₩112,413 | ₩112,707 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,359 | ₩112,707 | ₩112,172 | ₩112,199 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,134 | ₩113,161 | ₩112,627 | ₩113,161 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,802 | ₩114,103 | ₩113,255 | ₩113,362 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,375 | ₩113,869 | ₩113,228 | ₩113,615 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,934 | ₩113,295 | ₩112,934 | ₩113,148 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,208 | ₩113,208 | ₩112,854 | ₩113,094 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,840 | ₩112,974 | ₩112,669 | ₩112,889 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,170 | ₩113,170 | ₩112,707 | ₩112,987 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,907 | ₩113,308 | ₩112,426 | ₩112,426 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,174 | ₩113,817 | ₩113,128 | ₩113,228 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,734 | ₩113,136 | ₩112,734 | ₩112,882 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,615 | ₩113,615 | ₩113,128 | ₩113,128 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,130 | ₩114,219 | ₩113,709 | ₩113,728 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,789 | ₩114,324 | ₩113,708 | ₩114,203 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,448 | ₩113,569 | ₩113,281 | ₩113,495 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,575 | ₩113,682 | ₩113,094 | ₩113,094 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,468 | ₩113,709 | ₩113,215 | ₩113,388 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,321 | ₩113,629 | ₩113,201 | ₩113,629 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,121 | ₩113,196 | ₩112,640 | ₩112,787 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,642 | ₩113,809 | ₩112,760 | ₩112,880 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,371 | ₩113,001 | ₩111,371 | ₩112,840 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,101 | ₩110,943 | ₩110,008 | ₩110,796 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,286 | ₩110,008 | ₩108,431 | ₩109,874 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,513 | ₩109,535 | ₩108,625 | ₩109,353 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,798 | ₩109,887 | ₩108,605 | ₩108,605 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,433 | ₩110,149 | ₩109,300 | ₩109,821 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,821 | ₩109,994 | ₩109,039 | ₩109,219 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,725 | ₩109,607 | ₩108,705 | ₩108,952 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,484 | ₩108,657 | ₩108,110 | ₩108,498 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,393 | ₩109,774 | ₩109,326 | ₩109,326 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,259 | ₩109,476 | ₩109,166 | ₩109,366 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,714 | ₩109,861 | ₩108,899 | ₩108,952 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,286 | ₩109,740 | ₩109,153 | ₩109,380 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,161 | ₩110,743 | ₩110,061 | ₩110,342 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,141 | ₩110,435 | ₩109,834 | ₩110,328 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,634 | ₩109,901 | ₩109,382 | ₩109,674 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,794 | ₩110,075 | ₩109,393 | ₩109,540 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,473 | ₩110,046 | ₩109,179 | ₩110,046 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩109,019 | ₩109,420 | ₩108,792 | ₩109,300 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,685 | ₩108,801 | ₩108,057 | ₩108,685 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,153 | ₩109,393 | ₩108,939 | ₩109,032 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,273 | ₩109,460 | ₩108,872 | ₩109,166 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,333 | ₩109,357 | ₩108,289 | ₩108,859 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,337 | ₩109,112 | ₩108,277 | ₩108,698 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,084 | ₩108,722 | ₩108,044 | ₩108,713 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,282 | ₩108,082 | ₩107,282 | ₩108,017 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,146 | ₩107,036 | ₩106,106 | ₩106,681 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,041 | ₩107,122 | ₩106,216 | ₩106,360 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,440 | ₩107,355 | ₩106,240 | ₩106,467 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,053 | ₩106,934 | ₩106,053 | ₩106,400 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,977 | ₩108,337 | ₩107,175 | ₩107,322 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,044 | ₩108,251 | ₩107,830 | ₩108,057 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩109,019 | ₩109,393 | ₩107,228 | ₩107,444 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,179 | ₩109,513 | ₩108,872 | ₩108,899 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,925 | ₩109,553 | ₩108,925 | ₩108,979 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,402 | ₩108,037 | ₩107,215 | ₩107,717 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,066 | ₩107,482 | ₩105,673 | ₩107,015 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,560 | ₩107,095 | ₩105,665 | ₩105,678 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,416 | ₩107,883 | ₩105,318 | ₩106,893 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,522 | ₩107,850 | ₩106,937 | ₩106,937 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,578 | ₩108,578 | ₩106,848 | ₩107,020 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,498 | ₩109,219 | ₩108,498 | ₩109,126 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,792 | ₩108,859 | ₩108,364 | ₩108,565 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,725 | ₩109,179 | ₩108,685 | ₩109,126 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,324 | ₩109,126 | ₩108,324 | ₩108,965 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,591 | ₩108,885 | ₩108,563 | ₩108,605 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,883 | ₩108,605 | ₩107,883 | ₩108,471 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩108,003 | ₩108,172 | ₩107,843 | ₩108,019 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,057 | ₩108,391 | ₩107,883 | ₩108,057 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,723 | ₩108,124 | ₩107,723 | ₩107,803 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,627 | ₩107,476 | ₩106,570 | ₩107,295 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,173 | ₩107,102 | ₩106,126 | ₩106,975 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,240 | ₩106,567 | ₩105,919 | ₩105,999 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,387 | ₩106,647 | ₩105,986 | ₩106,630 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,694 | ₩106,881 | ₩106,286 | ₩106,306 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,600 | ₩107,521 | ₩106,600 | ₩107,255 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,839 | ₩106,440 | ₩105,545 | ₩106,266 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,946 | ₩106,086 | ₩105,358 | ₩105,932 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,825 | ₩106,494 | ₩105,825 | ₩106,013 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,200 | ₩106,411 | ₩106,026 | ₩106,034 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,146 | ₩106,400 | ₩105,678 | ₩105,755 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,411 | ₩106,213 | ₩105,371 | ₩106,013 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,422 | ₩104,997 | ₩104,422 | ₩104,770 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,316 | ₩104,596 | ₩103,821 | ₩104,008 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,144 | ₩105,311 | ₩104,556 | ₩104,556 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,888 | ₩104,823 | ₩103,848 | ₩104,676 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,701 | ₩103,781 | ₩103,354 | ₩103,661 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,955 | ₩104,020 | ₩103,635 | ₩103,901 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,968 | ₩104,296 | ₩103,968 | ₩104,195 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,875 | ₩104,342 | ₩103,681 | ₩104,278 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,941 | ₩104,209 | ₩102,886 | ₩103,808 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,928 | ₩104,235 | ₩103,821 | ₩104,162 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,222 | ₩104,302 | ₩103,153 | ₩103,287 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,195 | ₩104,342 | ₩103,941 | ₩104,206 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,647 | ₩104,610 | ₩103,621 | ₩104,422 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,046 | ₩103,300 | ₩102,859 | ₩103,201 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,472 | ₩103,032 | ₩102,265 | ₩102,939 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,603 | ₩102,405 | ₩101,603 | ₩102,405 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,334 | ₩101,550 | ₩100,307 | ₩101,376 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,109 | ₩101,157 | ₩100,387 | ₩100,481 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,267 | ₩101,162 | ₩100,080 | ₩100,895 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,441 | ₩100,601 | ₩100,107 | ₩100,507 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,929 | ₩98,102 | ₩97,274 | ₩98,062 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,555 | ₩98,303 | ₩97,555 | ₩98,263 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,432 | ₩97,688 | ₩96,312 | ₩97,621 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,327 | ₩97,915 | ₩97,127 | ₩97,528 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,457 | ₩97,027 | ₩95,263 | ₩97,007 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,457 | ₩95,457 | ₩94,121 | ₩94,535 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,751 | ₩95,777 | ₩94,508 | ₩94,642 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,967 | ₩97,354 | ₩96,085 | ₩96,178 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,808 | ₩97,942 | ₩97,354 | ₩97,581 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩97,020 | ₩97,715 | ₩96,900 | ₩97,154 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,822 | ₩98,503 | ₩97,314 | ₩97,595 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,581 | ₩97,581 | ₩96,031 | ₩96,379 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,755 | ₩98,403 | ₩97,474 | ₩98,156 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,412 | ₩99,519 | ₩98,249 | ₩98,249 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,080 | ₩100,387 | ₩99,773 | ₩99,773 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,572 | ₩100,080 | ₩99,425 | ₩99,639 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,746 | ₩99,973 | ₩98,650 | ₩98,717 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩100,026 | ₩100,067 | ₩99,265 | ₩99,265 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,042 | ₩101,095 | ₩100,254 | ₩100,735 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,363 | ₩101,977 | ₩100,728 | ₩101,162 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,813 | ₩101,576 | ₩99,365 | ₩101,576 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,775 | ₩101,229 | ₩100,295 | ₩100,695 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,124 | ₩102,432 | ₩101,109 | ₩101,964 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,178 | ₩102,872 | ₩102,017 | ₩102,391 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,349 | ₩102,437 | ₩100,641 | ₩102,017 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩101,991 | ₩103,366 | ₩101,991 | ₩103,046 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,605 | ₩102,913 | ₩102,512 | ₩102,846 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,594 | ₩103,594 | ₩102,579 | ₩103,126 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,180 | ₩103,661 | ₩103,129 | ₩103,607 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩102,004 | ₩102,779 | ₩102,004 | ₩102,712 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,953 | ₩102,953 | ₩101,817 | ₩102,031 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,951 | ₩102,966 | ₩101,951 | ₩102,943 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,138 | ₩102,365 | ₩101,790 | ₩102,231 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,178 | ₩102,886 | ₩102,142 | ₩102,472 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,510 | ₩102,191 | ₩101,042 | ₩101,870 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,790 | ₩102,485 | ₩101,536 | ₩101,742 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,247 | ₩103,247 | ₩101,550 | ₩101,550 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,661 | ₩103,661 | ₩102,826 | ₩103,239 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,300 | ₩103,533 | ₩102,953 | ₩102,953 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,685 | ₩103,521 | ₩102,619 | ₩103,327 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,523 | ₩102,966 | ₩101,523 | ₩102,926 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,256 | ₩101,472 | ₩100,588 | ₩100,641 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,231 | ₩102,285 | ₩101,216 | ₩101,242 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,086 | ₩103,086 | ₩101,323 | ₩101,981 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,458 | ₩103,170 | ₩102,458 | ₩103,094 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,685 | ₩103,073 | ₩102,111 | ₩102,498 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,300 | ₩103,487 | ₩101,910 | ₩103,128 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,327 | ₩103,367 | ₩102,846 | ₩103,180 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,926 | ₩103,380 | ₩102,926 | ₩103,247 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,218 | ₩102,778 | ₩102,218 | ₩102,699 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,817 | ₩102,151 | ₩101,687 | ₩101,913 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,151 | ₩102,358 | ₩101,737 | ₩101,777 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,761 | ₩102,004 | ₩100,672 | ₩101,550 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,122 | ₩101,510 | ₩100,334 | ₩100,454 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,846 | ₩102,846 | ₩102,361 | ₩102,472 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,033 | ₩103,033 | ₩102,538 | ₩102,538 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,365 | ₩102,365 | ₩101,650 | ₩102,365 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,899 | ₩102,974 | ₩102,418 | ₩102,695 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,271 | ₩103,019 | ₩102,244 | ₩102,946 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,084 | ₩102,779 | ₩101,951 | ₩102,672 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,857 | ₩101,977 | ₩101,630 | ₩101,848 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,271 | ₩102,589 | ₩101,964 | ₩101,991 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,723 | ₩102,218 | ₩101,603 | ₩102,098 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,470 | ₩101,951 | ₩101,429 | ₩101,563 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,616 | ₩101,654 | ₩100,705 | ₩101,055 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,897 | ₩101,897 | ₩100,948 | ₩101,002 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩102,004 | ₩102,136 | ₩101,790 | ₩101,790 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,044 | ₩102,249 | ₩101,818 | ₩102,072 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,472 | ₩102,579 | ₩102,244 | ₩102,444 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,044 | ₩102,474 | ₩102,044 | ₩102,474 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,470 | ₩102,164 | ₩101,470 | ₩102,164 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,363 | ₩101,804 | ₩101,363 | ₩101,683 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,347 | ₩101,055 | ₩100,347 | ₩100,868 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,494 | ₩101,066 | ₩100,223 | ₩100,360 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,801 | ₩100,808 | ₩99,599 | ₩99,599 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,668 | ₩100,959 | ₩100,173 | ₩100,668 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,470 | ₩101,470 | ₩100,775 | ₩101,002 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,844 | ₩102,037 | ₩100,748 | ₩100,855 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,296 | ₩102,127 | ₩101,055 | ₩102,098 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,788 | ₩101,723 | ₩100,608 | ₩101,590 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,935 | ₩101,216 | ₩100,855 | ₩101,015 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,576 | ₩101,576 | ₩100,935 | ₩101,029 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,536 | ₩101,763 | ₩101,323 | ₩101,416 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,496 | ₩101,496 | ₩101,029 | ₩101,309 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,882 | ₩101,550 | ₩100,882 | ₩101,309 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,202 | ₩101,361 | ₩100,970 | ₩101,149 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,828 | ₩101,432 | ₩100,828 | ₩100,962 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,162 | ₩101,429 | ₩101,162 | ₩101,429 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,775 | ₩101,376 | ₩100,748 | ₩101,095 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,305 | ₩100,528 | ₩99,171 | ₩100,427 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,770 | ₩99,528 | ₩98,606 | ₩99,372 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,354 | ₩98,971 | ₩97,174 | ₩98,343 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,706 | ₩100,040 | ₩96,953 | ₩96,953 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩98,009 | ₩99,088 | ₩97,955 | ₩98,463 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,209 | ₩98,543 | ₩97,643 | ₩98,086 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,145 | ₩99,779 | ₩98,223 | ₩98,476 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,664 | ₩100,000 | ₩98,610 | ₩99,465 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,601 | ₩100,761 | ₩99,352 | ₩99,479 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,135 | ₩101,135 | ₩100,681 | ₩100,828 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,401 | ₩101,095 | ₩100,401 | ₩100,875 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,120 | ₩100,708 | ₩99,719 | ₩100,534 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,490 | ₩99,159 | ₩98,036 | ₩99,159 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,839 | ₩99,839 | ₩98,877 | ₩99,011 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,545 | ₩100,403 | ₩99,545 | ₩99,973 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,425 | ₩100,147 | ₩99,425 | ₩99,559 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩101,002 | ₩101,002 | ₩100,053 | ₩100,494 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,095 | ₩101,095 | ₩100,246 | ₩100,614 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,042 | ₩101,428 | ₩100,735 | ₩100,767 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,870 | ₩101,977 | ₩101,336 | ₩101,416 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,670 | ₩101,777 | ₩101,270 | ₩101,590 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,055 | ₩101,470 | ₩100,975 | ₩101,470 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,200 | ₩100,441 | ₩100,148 | ₩100,227 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,292 | ₩99,626 | ₩99,131 | ₩99,492 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,719 | ₩99,719 | ₩98,570 | ₩99,024 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,572 | ₩99,718 | ₩99,285 | ₩99,612 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,425 | ₩99,879 | ₩99,372 | ₩99,749 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,263 | ₩98,957 | ₩98,141 | ₩98,856 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,305 | ₩99,425 | ₩97,902 | ₩98,383 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,439 | ₩99,759 | ₩98,303 | ₩98,859 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,942 | ₩99,145 | ₩97,608 | ₩98,770 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,757 | ₩99,022 | ₩98,407 | ₩98,917 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,067 | ₩100,160 | ₩97,488 | ₩97,541 | -2.52% | 2.1만 |
|---|