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 | ₩113,128 | ₩113,716 | ₩113,128 | ₩113,502 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,701 | ₩113,124 | ₩112,647 | ₩112,901 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,888 | ₩113,142 | ₩112,621 | ₩112,928 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,142 | ₩113,596 | ₩113,142 | ₩113,436 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,019 | ₩112,914 | ₩111,939 | ₩112,727 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,913 | ₩112,193 | ₩111,565 | ₩111,819 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,204 | ₩111,632 | ₩110,683 | ₩111,458 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,779 | ₩112,193 | ₩111,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,218 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩111,993 | ₩111,993 | ₩111,178 | ₩111,502 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,212 | ₩112,299 | ₩111,772 | ₩112,006 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,953 | ₩112,474 | ₩111,819 | ₩112,474 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,572 | ₩112,019 | ₩111,385 | ₩111,913 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,647 | ₩112,674 | ₩111,725 | ₩111,846 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩112,995 | ₩113,015 | ₩112,674 | ₩112,781 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩111,979 | ₩112,955 | ₩111,899 | ₩112,781 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,325 | ₩111,452 | ₩110,964 | ₩111,438 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,792 | ₩111,792 | ₩111,211 | ₩111,621 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,378 | ₩111,458 | ₩110,096 | ₩110,573 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,472 | ₩111,472 | ₩110,951 | ₩111,151 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,351 | ₩111,832 | ₩111,219 | ₩111,552 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,832 | ₩111,993 | ₩111,725 | ₩111,779 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩111,004 | ₩111,111 | ₩110,793 | ₩110,931 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩111,979 | ₩111,979 | ₩111,325 | ₩111,513 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,848 | ₩112,848 | ₩112,126 | ₩112,166 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,409 | ₩113,409 | ₩112,981 | ₩113,102 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,075 | ₩113,970 | ₩113,075 | ₩113,701 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,393 | ₩112,794 | ₩112,393 | ₩112,687 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,340 | ₩112,687 | ₩112,153 | ₩112,180 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,115 | ₩113,142 | ₩112,607 | ₩113,142 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,783 | ₩114,083 | ₩113,235 | ₩113,342 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,355 | ₩113,850 | ₩113,208 | ₩113,596 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,914 | ₩113,275 | ₩112,914 | ₩113,128 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,188 | ₩113,188 | ₩112,834 | ₩113,075 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,821 | ₩112,955 | ₩112,650 | ₩112,869 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,151 | ₩113,151 | ₩112,687 | ₩112,968 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,888 | ₩113,289 | ₩112,407 | ₩112,407 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,155 | ₩113,798 | ₩113,108 | ₩113,208 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,714 | ₩113,116 | ₩112,714 | ₩112,862 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,596 | ₩113,596 | ₩113,108 | ₩113,108 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,110 | ₩114,200 | ₩113,689 | ₩113,708 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,770 | ₩114,304 | ₩113,688 | ₩114,184 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,429 | ₩113,549 | ₩113,262 | ₩113,476 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,556 | ₩113,663 | ₩113,075 | ₩113,075 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,449 | ₩113,689 | ₩113,195 | ₩113,369 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,302 | ₩113,609 | ₩113,182 | ₩113,609 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,102 | ₩113,176 | ₩112,621 | ₩112,768 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,623 | ₩113,790 | ₩112,741 | ₩112,861 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,351 | ₩112,981 | ₩111,351 | ₩112,821 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,082 | ₩110,924 | ₩109,989 | ₩110,777 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,267 | ₩109,989 | ₩108,412 | ₩109,855 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,494 | ₩109,516 | ₩108,606 | ₩109,334 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,779 | ₩109,869 | ₩108,586 | ₩108,586 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,414 | ₩110,130 | ₩109,281 | ₩109,802 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,802 | ₩109,975 | ₩109,020 | ₩109,201 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,706 | ₩109,588 | ₩108,686 | ₩108,933 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,466 | ₩108,638 | ₩108,092 | ₩108,479 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,374 | ₩109,755 | ₩109,307 | ₩109,307 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,241 | ₩109,457 | ₩109,147 | ₩109,348 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,695 | ₩109,842 | ₩108,880 | ₩108,933 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,267 | ₩109,722 | ₩109,134 | ₩109,361 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,142 | ₩110,724 | ₩110,042 | ₩110,323 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,122 | ₩110,416 | ₩109,815 | ₩110,309 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,615 | ₩109,882 | ₩109,364 | ₩109,655 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,775 | ₩110,056 | ₩109,374 | ₩109,521 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,454 | ₩110,028 | ₩109,160 | ₩110,028 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩109,000 | ₩109,401 | ₩108,773 | ₩109,281 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,666 | ₩108,782 | ₩108,038 | ₩108,666 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,134 | ₩109,374 | ₩108,920 | ₩109,014 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,254 | ₩109,441 | ₩108,853 | ₩109,147 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,314 | ₩109,338 | ₩108,271 | ₩108,840 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,319 | ₩109,094 | ₩108,259 | ₩108,680 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,065 | ₩108,704 | ₩108,025 | ₩108,694 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,263 | ₩108,064 | ₩107,263 | ₩107,998 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,128 | ₩107,018 | ₩106,088 | ₩106,662 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,023 | ₩107,103 | ₩106,197 | ₩106,342 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,422 | ₩107,337 | ₩106,221 | ₩106,448 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,034 | ₩106,916 | ₩106,034 | ₩106,382 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,958 | ₩108,319 | ₩107,157 | ₩107,304 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,025 | ₩108,232 | ₩107,811 | ₩108,038 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩109,000 | ₩109,374 | ₩107,210 | ₩107,425 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,160 | ₩109,494 | ₩108,853 | ₩108,880 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,907 | ₩109,535 | ₩108,907 | ₩108,960 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,384 | ₩108,018 | ₩107,197 | ₩107,699 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,048 | ₩107,464 | ₩105,655 | ₩106,996 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,542 | ₩107,076 | ₩105,647 | ₩105,660 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,397 | ₩107,865 | ₩105,300 | ₩106,875 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,504 | ₩107,831 | ₩106,919 | ₩106,919 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,559 | ₩108,559 | ₩106,829 | ₩107,002 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,479 | ₩109,201 | ₩108,479 | ₩109,107 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,773 | ₩108,840 | ₩108,346 | ₩108,546 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,706 | ₩109,160 | ₩108,666 | ₩109,107 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,305 | ₩109,107 | ₩108,305 | ₩108,947 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,573 | ₩108,867 | ₩108,545 | ₩108,586 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,865 | ₩108,586 | ₩107,865 | ₩108,452 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩107,985 | ₩108,153 | ₩107,825 | ₩108,001 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,038 | ₩108,372 | ₩107,865 | ₩108,038 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,704 | ₩108,105 | ₩107,704 | ₩107,784 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,609 | ₩107,457 | ₩106,551 | ₩107,277 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,155 | ₩107,083 | ₩106,108 | ₩106,956 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,221 | ₩106,549 | ₩105,901 | ₩105,981 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,368 | ₩106,629 | ₩105,968 | ₩106,611 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,676 | ₩106,863 | ₩106,268 | ₩106,288 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,582 | ₩107,503 | ₩106,582 | ₩107,237 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,821 | ₩106,422 | ₩105,527 | ₩106,248 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,927 | ₩106,068 | ₩105,340 | ₩105,914 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,807 | ₩106,475 | ₩105,807 | ₩105,994 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,181 | ₩106,392 | ₩106,008 | ₩106,016 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,128 | ₩106,382 | ₩105,660 | ₩105,736 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,393 | ₩106,195 | ₩105,353 | ₩105,994 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,404 | ₩104,979 | ₩104,404 | ₩104,752 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,298 | ₩104,578 | ₩103,803 | ₩103,990 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,126 | ₩105,293 | ₩104,538 | ₩104,538 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,870 | ₩104,805 | ₩103,830 | ₩104,658 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,683 | ₩103,763 | ₩103,336 | ₩103,643 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,937 | ₩104,002 | ₩103,618 | ₩103,883 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,950 | ₩104,278 | ₩103,950 | ₩104,177 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,857 | ₩104,324 | ₩103,663 | ₩104,260 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,924 | ₩104,191 | ₩102,868 | ₩103,790 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,910 | ₩104,217 | ₩103,803 | ₩104,144 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,204 | ₩104,284 | ₩103,135 | ₩103,269 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,177 | ₩104,324 | ₩103,924 | ₩104,188 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,630 | ₩104,592 | ₩103,603 | ₩104,404 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,028 | ₩103,282 | ₩102,841 | ₩103,183 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,454 | ₩103,014 | ₩102,247 | ₩102,922 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,586 | ₩102,387 | ₩101,586 | ₩102,387 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,316 | ₩101,532 | ₩100,290 | ₩101,359 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,091 | ₩101,139 | ₩100,370 | ₩100,463 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,250 | ₩101,145 | ₩100,063 | ₩100,878 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,423 | ₩100,584 | ₩100,089 | ₩100,490 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,912 | ₩98,085 | ₩97,257 | ₩98,045 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,538 | ₩98,286 | ₩97,538 | ₩98,246 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,416 | ₩97,671 | ₩96,295 | ₩97,605 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,311 | ₩97,898 | ₩97,110 | ₩97,511 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,440 | ₩97,010 | ₩95,247 | ₩96,990 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,440 | ₩95,440 | ₩94,104 | ₩94,518 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,734 | ₩95,761 | ₩94,492 | ₩94,625 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,950 | ₩97,337 | ₩96,068 | ₩96,162 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,792 | ₩97,925 | ₩97,337 | ₩97,564 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩97,003 | ₩97,698 | ₩96,883 | ₩97,137 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,805 | ₩98,486 | ₩97,297 | ₩97,578 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,564 | ₩97,564 | ₩96,015 | ₩96,362 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,738 | ₩98,386 | ₩97,458 | ₩98,139 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,395 | ₩99,502 | ₩98,232 | ₩98,232 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,063 | ₩100,370 | ₩99,755 | ₩99,755 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,555 | ₩100,063 | ₩99,408 | ₩99,622 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,729 | ₩99,956 | ₩98,633 | ₩98,700 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩100,009 | ₩100,049 | ₩99,248 | ₩99,248 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,025 | ₩101,078 | ₩100,236 | ₩100,717 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,345 | ₩101,960 | ₩100,711 | ₩101,145 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,795 | ₩101,559 | ₩99,348 | ₩101,559 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,757 | ₩101,212 | ₩100,278 | ₩100,677 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,107 | ₩102,414 | ₩101,091 | ₩101,946 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,160 | ₩102,855 | ₩102,000 | ₩102,374 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,332 | ₩102,419 | ₩100,624 | ₩102,000 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩101,973 | ₩103,348 | ₩101,973 | ₩103,028 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,588 | ₩102,895 | ₩102,494 | ₩102,828 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,576 | ₩103,576 | ₩102,561 | ₩103,109 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,162 | ₩103,643 | ₩103,111 | ₩103,590 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩101,986 | ₩102,761 | ₩101,986 | ₩102,694 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,935 | ₩102,935 | ₩101,799 | ₩102,013 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,933 | ₩102,948 | ₩101,933 | ₩102,926 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,120 | ₩102,347 | ₩101,773 | ₩102,214 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,160 | ₩102,868 | ₩102,124 | ₩102,454 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,492 | ₩102,173 | ₩101,025 | ₩101,853 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,773 | ₩102,467 | ₩101,519 | ₩101,725 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,229 | ₩103,229 | ₩101,532 | ₩101,532 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,643 | ₩103,643 | ₩102,808 | ₩103,221 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,282 | ₩103,515 | ₩102,935 | ₩102,935 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,668 | ₩103,503 | ₩102,601 | ₩103,309 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,505 | ₩102,948 | ₩101,505 | ₩102,908 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,238 | ₩101,455 | ₩100,570 | ₩100,624 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,214 | ₩102,267 | ₩101,198 | ₩101,225 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,069 | ₩103,069 | ₩101,305 | ₩101,964 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,441 | ₩103,153 | ₩102,441 | ₩103,077 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,668 | ₩103,055 | ₩102,093 | ₩102,481 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,282 | ₩103,469 | ₩101,893 | ₩103,110 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,309 | ₩103,349 | ₩102,828 | ₩103,162 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,908 | ₩103,362 | ₩102,908 | ₩103,229 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,200 | ₩102,760 | ₩102,200 | ₩102,681 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,799 | ₩102,133 | ₩101,670 | ₩101,896 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,133 | ₩102,340 | ₩101,719 | ₩101,759 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,744 | ₩101,986 | ₩100,654 | ₩101,532 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,105 | ₩101,492 | ₩100,316 | ₩100,437 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,828 | ₩102,828 | ₩102,343 | ₩102,454 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,015 | ₩103,015 | ₩102,521 | ₩102,521 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,347 | ₩102,347 | ₩101,632 | ₩102,347 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,882 | ₩102,956 | ₩102,401 | ₩102,677 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,254 | ₩103,002 | ₩102,227 | ₩102,928 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,067 | ₩102,761 | ₩101,933 | ₩102,654 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,839 | ₩101,960 | ₩101,612 | ₩101,830 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,254 | ₩102,572 | ₩101,946 | ₩101,973 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,706 | ₩102,200 | ₩101,586 | ₩102,080 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,452 | ₩101,933 | ₩101,412 | ₩101,546 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,599 | ₩101,636 | ₩100,688 | ₩101,038 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,880 | ₩101,880 | ₩100,931 | ₩100,984 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩101,986 | ₩102,119 | ₩101,773 | ₩101,773 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,027 | ₩102,231 | ₩101,801 | ₩102,055 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,454 | ₩102,561 | ₩102,227 | ₩102,426 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,027 | ₩102,457 | ₩102,027 | ₩102,457 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,452 | ₩102,147 | ₩101,452 | ₩102,147 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,345 | ₩101,786 | ₩101,345 | ₩101,666 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,330 | ₩101,038 | ₩100,330 | ₩100,851 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,477 | ₩101,049 | ₩100,206 | ₩100,343 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,784 | ₩100,791 | ₩99,582 | ₩99,582 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,650 | ₩100,942 | ₩100,156 | ₩100,650 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,452 | ₩101,452 | ₩100,757 | ₩100,984 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,826 | ₩102,020 | ₩100,731 | ₩100,838 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,278 | ₩102,109 | ₩101,038 | ₩102,080 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,771 | ₩101,706 | ₩100,590 | ₩101,572 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,918 | ₩101,198 | ₩100,838 | ₩100,998 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,559 | ₩101,559 | ₩100,918 | ₩101,011 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,519 | ₩101,746 | ₩101,305 | ₩101,399 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,479 | ₩101,479 | ₩101,011 | ₩101,292 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,864 | ₩101,532 | ₩100,864 | ₩101,292 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,185 | ₩101,344 | ₩100,952 | ₩101,131 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,811 | ₩101,415 | ₩100,811 | ₩100,944 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,145 | ₩101,412 | ₩101,145 | ₩101,412 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,757 | ₩101,359 | ₩100,731 | ₩101,078 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,288 | ₩100,510 | ₩99,154 | ₩100,410 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,753 | ₩99,511 | ₩98,589 | ₩99,355 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,337 | ₩98,954 | ₩97,157 | ₩98,326 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,689 | ₩100,023 | ₩96,937 | ₩96,937 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩97,992 | ₩99,071 | ₩97,938 | ₩98,446 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,192 | ₩98,526 | ₩97,626 | ₩98,069 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,127 | ₩99,762 | ₩98,206 | ₩98,460 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,647 | ₩99,982 | ₩98,593 | ₩99,448 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,584 | ₩100,744 | ₩99,335 | ₩99,461 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,118 | ₩101,118 | ₩100,664 | ₩100,811 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,383 | ₩101,078 | ₩100,383 | ₩100,858 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,103 | ₩100,691 | ₩99,702 | ₩100,517 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,473 | ₩99,142 | ₩98,019 | ₩99,142 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,822 | ₩99,822 | ₩98,860 | ₩98,994 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,528 | ₩100,386 | ₩99,528 | ₩99,956 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,408 | ₩100,129 | ₩99,408 | ₩99,542 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩100,984 | ₩100,984 | ₩100,036 | ₩100,477 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,078 | ₩101,078 | ₩100,228 | ₩100,597 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,025 | ₩101,411 | ₩100,717 | ₩100,749 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,853 | ₩101,960 | ₩101,318 | ₩101,399 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,652 | ₩101,759 | ₩101,253 | ₩101,572 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,038 | ₩101,452 | ₩100,958 | ₩101,452 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,183 | ₩100,423 | ₩100,131 | ₩100,210 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,274 | ₩99,608 | ₩99,114 | ₩99,475 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,702 | ₩99,702 | ₩98,553 | ₩99,007 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,555 | ₩99,701 | ₩99,268 | ₩99,595 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,408 | ₩99,862 | ₩99,355 | ₩99,731 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,246 | ₩98,940 | ₩98,124 | ₩98,839 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,288 | ₩99,408 | ₩97,885 | ₩98,366 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,421 | ₩99,742 | ₩98,286 | ₩98,842 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,925 | ₩99,127 | ₩97,591 | ₩98,753 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,740 | ₩99,005 | ₩98,390 | ₩98,900 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,049 | ₩100,143 | ₩97,471 | ₩97,524 | -2.52% | 2.1만 |
|---|