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 | ₩113,114 | ₩113,702 | ₩113,114 | ₩113,488 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,686 | ₩113,110 | ₩112,633 | ₩112,887 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,873 | ₩113,127 | ₩112,606 | ₩112,913 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,127 | ₩113,581 | ₩113,127 | ₩113,421 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,005 | ₩112,900 | ₩111,925 | ₩112,713 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,898 | ₩112,179 | ₩111,551 | ₩111,805 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,190 | ₩111,618 | ₩110,669 | ₩111,444 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,765 | ₩112,179 | ₩111,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,204 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩111,978 | ₩111,978 | ₩111,164 | ₩111,488 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,198 | ₩112,284 | ₩111,758 | ₩111,992 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,938 | ₩112,459 | ₩111,805 | ₩112,459 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,558 | ₩112,005 | ₩111,371 | ₩111,898 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,633 | ₩112,660 | ₩111,711 | ₩111,832 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩112,980 | ₩113,000 | ₩112,660 | ₩112,767 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩111,965 | ₩112,940 | ₩111,885 | ₩112,767 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,311 | ₩111,437 | ₩110,950 | ₩111,424 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,778 | ₩111,778 | ₩111,197 | ₩111,607 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,364 | ₩111,444 | ₩110,082 | ₩110,559 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,457 | ₩111,457 | ₩110,937 | ₩111,137 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,337 | ₩111,818 | ₩111,205 | ₩111,538 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,818 | ₩111,978 | ₩111,711 | ₩111,765 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩110,990 | ₩111,097 | ₩110,779 | ₩110,916 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩111,965 | ₩111,965 | ₩111,311 | ₩111,499 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,833 | ₩112,833 | ₩112,112 | ₩112,152 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,394 | ₩113,394 | ₩112,967 | ₩113,087 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,060 | ₩113,955 | ₩113,060 | ₩113,687 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,379 | ₩112,780 | ₩112,379 | ₩112,673 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,326 | ₩112,673 | ₩112,139 | ₩112,165 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,100 | ₩113,127 | ₩112,593 | ₩113,127 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,768 | ₩114,069 | ₩113,221 | ₩113,328 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,341 | ₩113,835 | ₩113,194 | ₩113,581 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,900 | ₩113,261 | ₩112,900 | ₩113,114 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,174 | ₩113,174 | ₩112,820 | ₩113,060 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,807 | ₩112,940 | ₩112,636 | ₩112,855 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,137 | ₩113,137 | ₩112,673 | ₩112,954 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,873 | ₩113,274 | ₩112,393 | ₩112,393 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,141 | ₩113,783 | ₩113,094 | ₩113,194 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,700 | ₩113,102 | ₩112,700 | ₩112,848 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,581 | ₩113,581 | ₩113,094 | ₩113,094 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,096 | ₩114,185 | ₩113,675 | ₩113,694 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,755 | ₩114,289 | ₩113,674 | ₩114,169 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,414 | ₩113,535 | ₩113,247 | ₩113,461 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,541 | ₩113,648 | ₩113,060 | ₩113,060 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,434 | ₩113,675 | ₩113,181 | ₩113,354 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,287 | ₩113,595 | ₩113,167 | ₩113,595 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,087 | ₩113,162 | ₩112,606 | ₩112,753 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,608 | ₩113,775 | ₩112,726 | ₩112,847 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,337 | ₩112,967 | ₩111,337 | ₩112,807 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,068 | ₩110,910 | ₩109,975 | ₩110,763 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,253 | ₩109,975 | ₩108,399 | ₩109,841 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,481 | ₩109,502 | ₩108,592 | ₩109,320 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,765 | ₩109,855 | ₩108,572 | ₩108,572 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,400 | ₩110,116 | ₩109,267 | ₩109,788 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,788 | ₩109,961 | ₩109,006 | ₩109,187 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,692 | ₩109,574 | ₩108,672 | ₩108,920 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,452 | ₩108,624 | ₩108,078 | ₩108,465 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,360 | ₩109,741 | ₩109,294 | ₩109,294 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,227 | ₩109,443 | ₩109,133 | ₩109,334 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,681 | ₩109,828 | ₩108,866 | ₩108,920 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,253 | ₩109,708 | ₩109,120 | ₩109,347 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,128 | ₩110,709 | ₩110,028 | ₩110,309 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,108 | ₩110,402 | ₩109,801 | ₩110,295 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,601 | ₩109,868 | ₩109,350 | ₩109,641 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,761 | ₩110,042 | ₩109,360 | ₩109,507 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,440 | ₩110,014 | ₩109,147 | ₩110,014 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩108,986 | ₩109,387 | ₩108,759 | ₩109,267 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,652 | ₩108,769 | ₩108,025 | ₩108,652 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,120 | ₩109,360 | ₩108,906 | ₩109,000 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,240 | ₩109,427 | ₩108,839 | ₩109,133 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,300 | ₩109,324 | ₩108,257 | ₩108,826 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,305 | ₩109,080 | ₩108,245 | ₩108,666 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,051 | ₩108,690 | ₩108,011 | ₩108,680 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,250 | ₩108,050 | ₩107,250 | ₩107,984 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,114 | ₩107,004 | ₩106,074 | ₩106,649 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,009 | ₩107,089 | ₩106,184 | ₩106,328 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,408 | ₩107,323 | ₩106,208 | ₩106,435 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,021 | ₩106,902 | ₩106,021 | ₩106,368 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,944 | ₩108,305 | ₩107,143 | ₩107,290 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,011 | ₩108,218 | ₩107,797 | ₩108,025 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩108,986 | ₩109,360 | ₩107,196 | ₩107,411 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,147 | ₩109,481 | ₩108,839 | ₩108,866 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,893 | ₩109,521 | ₩108,893 | ₩108,946 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,370 | ₩108,004 | ₩107,183 | ₩107,685 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,034 | ₩107,450 | ₩105,641 | ₩106,983 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,528 | ₩107,063 | ₩105,633 | ₩105,647 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,383 | ₩107,851 | ₩105,286 | ₩106,861 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,490 | ₩107,817 | ₩106,905 | ₩106,905 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,545 | ₩108,545 | ₩106,816 | ₩106,988 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,465 | ₩109,187 | ₩108,465 | ₩109,093 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,759 | ₩108,826 | ₩108,332 | ₩108,532 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,692 | ₩109,147 | ₩108,652 | ₩109,093 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,292 | ₩109,093 | ₩108,292 | ₩108,933 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,559 | ₩108,853 | ₩108,531 | ₩108,572 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,851 | ₩108,572 | ₩107,851 | ₩108,439 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩107,971 | ₩108,139 | ₩107,811 | ₩107,987 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,025 | ₩108,358 | ₩107,851 | ₩108,025 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,691 | ₩108,091 | ₩107,691 | ₩107,771 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,595 | ₩107,443 | ₩106,538 | ₩107,263 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,141 | ₩107,069 | ₩106,094 | ₩106,943 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,208 | ₩106,535 | ₩105,887 | ₩105,967 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,355 | ₩106,615 | ₩105,954 | ₩106,598 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,662 | ₩106,849 | ₩106,255 | ₩106,275 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,569 | ₩107,489 | ₩106,569 | ₩107,223 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,807 | ₩106,408 | ₩105,513 | ₩106,235 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,914 | ₩106,054 | ₩105,326 | ₩105,901 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,794 | ₩106,462 | ₩105,794 | ₩105,981 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,168 | ₩106,379 | ₩105,994 | ₩106,002 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,114 | ₩106,368 | ₩105,647 | ₩105,723 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,380 | ₩106,181 | ₩105,340 | ₩105,981 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,391 | ₩104,966 | ₩104,391 | ₩104,739 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,284 | ₩104,565 | ₩103,790 | ₩103,977 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,113 | ₩105,280 | ₩104,525 | ₩104,525 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,857 | ₩104,792 | ₩103,817 | ₩104,645 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,670 | ₩103,750 | ₩103,323 | ₩103,630 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,924 | ₩103,989 | ₩103,604 | ₩103,870 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,937 | ₩104,264 | ₩103,937 | ₩104,164 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,844 | ₩104,311 | ₩103,650 | ₩104,247 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,910 | ₩104,177 | ₩102,855 | ₩103,777 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,897 | ₩104,204 | ₩103,790 | ₩104,131 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,191 | ₩104,271 | ₩103,122 | ₩103,256 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,164 | ₩104,311 | ₩103,910 | ₩104,175 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,616 | ₩104,578 | ₩103,590 | ₩104,391 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,015 | ₩103,269 | ₩102,828 | ₩103,170 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,441 | ₩103,001 | ₩102,234 | ₩102,908 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,573 | ₩102,374 | ₩101,573 | ₩102,374 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,304 | ₩101,519 | ₩100,277 | ₩101,346 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,078 | ₩101,127 | ₩100,357 | ₩100,451 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,237 | ₩101,132 | ₩100,050 | ₩100,865 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,411 | ₩100,571 | ₩100,077 | ₩100,477 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,899 | ₩98,073 | ₩97,245 | ₩98,033 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,525 | ₩98,273 | ₩97,525 | ₩98,233 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,403 | ₩97,659 | ₩96,283 | ₩97,592 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,298 | ₩97,886 | ₩97,098 | ₩97,499 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,428 | ₩96,998 | ₩95,234 | ₩96,978 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,428 | ₩95,428 | ₩94,092 | ₩94,506 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,722 | ₩95,749 | ₩94,480 | ₩94,613 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,938 | ₩97,325 | ₩96,056 | ₩96,149 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,779 | ₩97,913 | ₩97,325 | ₩97,552 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩96,991 | ₩97,686 | ₩96,871 | ₩97,125 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,792 | ₩98,474 | ₩97,285 | ₩97,565 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,552 | ₩97,552 | ₩96,003 | ₩96,350 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,726 | ₩98,374 | ₩97,445 | ₩98,126 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,382 | ₩99,489 | ₩98,220 | ₩98,220 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,050 | ₩100,357 | ₩99,743 | ₩99,743 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,542 | ₩100,050 | ₩99,395 | ₩99,609 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,716 | ₩99,943 | ₩98,621 | ₩98,687 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩99,996 | ₩100,037 | ₩99,235 | ₩99,235 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,012 | ₩101,065 | ₩100,224 | ₩100,704 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,332 | ₩101,947 | ₩100,698 | ₩101,132 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,783 | ₩101,546 | ₩99,335 | ₩101,546 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,745 | ₩101,199 | ₩100,265 | ₩100,664 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,094 | ₩102,401 | ₩101,078 | ₩101,933 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,147 | ₩102,842 | ₩101,987 | ₩102,361 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,319 | ₩102,406 | ₩100,611 | ₩101,987 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩101,960 | ₩103,335 | ₩101,960 | ₩103,015 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,575 | ₩102,882 | ₩102,481 | ₩102,815 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,563 | ₩103,563 | ₩102,548 | ₩103,096 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,149 | ₩103,630 | ₩103,098 | ₩103,576 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩101,973 | ₩102,748 | ₩101,973 | ₩102,681 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,922 | ₩102,922 | ₩101,786 | ₩102,000 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,920 | ₩102,935 | ₩101,920 | ₩102,912 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,107 | ₩102,334 | ₩101,760 | ₩102,201 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,147 | ₩102,855 | ₩102,111 | ₩102,441 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,479 | ₩102,160 | ₩101,012 | ₩101,840 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,760 | ₩102,454 | ₩101,506 | ₩101,712 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,216 | ₩103,216 | ₩101,519 | ₩101,519 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,630 | ₩103,630 | ₩102,795 | ₩103,208 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,269 | ₩103,502 | ₩102,922 | ₩102,922 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,655 | ₩103,490 | ₩102,588 | ₩103,296 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,493 | ₩102,935 | ₩101,493 | ₩102,895 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,225 | ₩101,442 | ₩100,558 | ₩100,611 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,201 | ₩102,254 | ₩101,185 | ₩101,212 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,055 | ₩103,055 | ₩101,292 | ₩101,951 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,428 | ₩103,140 | ₩102,428 | ₩103,063 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,655 | ₩103,042 | ₩102,080 | ₩102,468 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,269 | ₩103,456 | ₩101,880 | ₩103,097 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,296 | ₩103,336 | ₩102,815 | ₩103,149 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,895 | ₩103,349 | ₩102,895 | ₩103,216 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,187 | ₩102,747 | ₩102,187 | ₩102,668 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,786 | ₩102,120 | ₩101,657 | ₩101,883 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,120 | ₩102,327 | ₩101,706 | ₩101,746 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,731 | ₩101,973 | ₩100,642 | ₩101,519 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,092 | ₩101,479 | ₩100,304 | ₩100,424 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,815 | ₩102,815 | ₩102,330 | ₩102,441 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,002 | ₩103,002 | ₩102,508 | ₩102,508 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,334 | ₩102,334 | ₩101,619 | ₩102,334 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,868 | ₩102,943 | ₩102,388 | ₩102,664 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,241 | ₩102,989 | ₩102,214 | ₩102,915 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,054 | ₩102,748 | ₩101,920 | ₩102,641 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,827 | ₩101,947 | ₩101,599 | ₩101,817 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,241 | ₩102,559 | ₩101,933 | ₩101,960 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,693 | ₩102,187 | ₩101,573 | ₩102,067 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,439 | ₩101,920 | ₩101,399 | ₩101,533 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,586 | ₩101,623 | ₩100,675 | ₩101,025 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,867 | ₩101,867 | ₩100,918 | ₩100,972 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩101,973 | ₩102,106 | ₩101,760 | ₩101,760 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,014 | ₩102,218 | ₩101,788 | ₩102,042 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,441 | ₩102,548 | ₩102,214 | ₩102,413 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,014 | ₩102,444 | ₩102,014 | ₩102,444 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,439 | ₩102,134 | ₩101,439 | ₩102,134 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,332 | ₩101,773 | ₩101,332 | ₩101,653 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,317 | ₩101,025 | ₩100,317 | ₩100,838 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,464 | ₩101,036 | ₩100,193 | ₩100,330 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,771 | ₩100,778 | ₩99,569 | ₩99,569 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,638 | ₩100,929 | ₩100,143 | ₩100,638 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,439 | ₩101,439 | ₩100,745 | ₩100,972 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,813 | ₩102,007 | ₩100,718 | ₩100,825 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,265 | ₩102,096 | ₩101,025 | ₩102,067 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,758 | ₩101,693 | ₩100,578 | ₩101,559 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,905 | ₩101,185 | ₩100,825 | ₩100,985 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,546 | ₩101,546 | ₩100,905 | ₩100,998 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,506 | ₩101,733 | ₩101,292 | ₩101,386 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,466 | ₩101,466 | ₩100,998 | ₩101,279 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,851 | ₩101,519 | ₩100,851 | ₩101,279 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,172 | ₩101,331 | ₩100,940 | ₩101,119 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,798 | ₩101,402 | ₩100,798 | ₩100,932 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,132 | ₩101,399 | ₩101,132 | ₩101,399 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,745 | ₩101,346 | ₩100,718 | ₩101,065 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,275 | ₩100,497 | ₩99,142 | ₩100,397 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,741 | ₩99,498 | ₩98,577 | ₩99,342 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,325 | ₩98,941 | ₩97,145 | ₩98,313 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,676 | ₩100,010 | ₩96,924 | ₩96,924 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩97,979 | ₩99,059 | ₩97,926 | ₩98,434 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,180 | ₩98,514 | ₩97,613 | ₩98,057 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,115 | ₩99,749 | ₩98,193 | ₩98,447 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,634 | ₩99,970 | ₩98,581 | ₩99,435 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,571 | ₩100,731 | ₩99,322 | ₩99,449 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,105 | ₩101,105 | ₩100,651 | ₩100,798 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,371 | ₩101,065 | ₩100,371 | ₩100,845 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,090 | ₩100,678 | ₩99,689 | ₩100,504 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,460 | ₩99,130 | ₩98,006 | ₩99,130 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,809 | ₩99,809 | ₩98,848 | ₩98,981 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,516 | ₩100,373 | ₩99,516 | ₩99,943 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,395 | ₩100,117 | ₩99,395 | ₩99,529 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩100,972 | ₩100,972 | ₩100,023 | ₩100,464 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,065 | ₩101,065 | ₩100,216 | ₩100,584 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,012 | ₩101,398 | ₩100,704 | ₩100,737 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,840 | ₩101,947 | ₩101,306 | ₩101,386 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,639 | ₩101,746 | ₩101,240 | ₩101,559 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,025 | ₩101,439 | ₩100,945 | ₩101,439 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,170 | ₩100,411 | ₩100,118 | ₩100,197 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,262 | ₩99,596 | ₩99,102 | ₩99,462 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,689 | ₩99,689 | ₩98,540 | ₩98,995 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,542 | ₩99,688 | ₩99,255 | ₩99,582 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,395 | ₩99,850 | ₩99,342 | ₩99,719 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,233 | ₩98,928 | ₩98,112 | ₩98,826 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,275 | ₩99,395 | ₩97,873 | ₩98,353 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,409 | ₩99,729 | ₩98,273 | ₩98,829 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,913 | ₩99,115 | ₩97,579 | ₩98,741 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,728 | ₩98,992 | ₩98,378 | ₩98,888 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,037 | ₩100,130 | ₩97,459 | ₩97,512 | -2.52% | 2.1만 |
|---|