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 | ₩113,166 | ₩113,754 | ₩113,166 | ₩113,540 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,738 | ₩113,161 | ₩112,684 | ₩112,938 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,925 | ₩113,179 | ₩112,658 | ₩112,965 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,179 | ₩113,633 | ₩113,179 | ₩113,473 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,056 | ₩112,952 | ₩111,976 | ₩112,765 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,949 | ₩112,230 | ₩111,602 | ₩111,856 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,241 | ₩111,669 | ₩110,720 | ₩111,495 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,816 | ₩112,230 | ₩111,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,254 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩112,030 | ₩112,030 | ₩111,214 | ₩111,539 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,249 | ₩112,336 | ₩111,809 | ₩112,043 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,989 | ₩112,511 | ₩111,856 | ₩112,511 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,609 | ₩112,056 | ₩111,422 | ₩111,949 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,684 | ₩112,711 | ₩111,762 | ₩111,883 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩113,032 | ₩113,052 | ₩112,711 | ₩112,818 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩112,016 | ₩112,992 | ₩111,936 | ₩112,818 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,361 | ₩111,488 | ₩111,001 | ₩111,475 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,829 | ₩111,829 | ₩111,248 | ₩111,658 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,415 | ₩111,495 | ₩110,132 | ₩110,609 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,508 | ₩111,508 | ₩110,987 | ₩111,188 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,388 | ₩111,869 | ₩111,256 | ₩111,589 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,869 | ₩112,030 | ₩111,762 | ₩111,816 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩111,041 | ₩111,148 | ₩110,829 | ₩110,967 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩112,016 | ₩112,016 | ₩111,361 | ₩111,550 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,885 | ₩112,885 | ₩112,163 | ₩112,203 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,446 | ₩113,446 | ₩113,019 | ₩113,139 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,112 | ₩114,007 | ₩113,112 | ₩113,739 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,430 | ₩112,831 | ₩112,430 | ₩112,724 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,377 | ₩112,724 | ₩112,190 | ₩112,217 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,152 | ₩113,179 | ₩112,644 | ₩113,179 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,820 | ₩114,121 | ₩113,272 | ₩113,379 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,393 | ₩113,887 | ₩113,246 | ₩113,633 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,952 | ₩113,313 | ₩112,952 | ₩113,166 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,226 | ₩113,226 | ₩112,871 | ₩113,112 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,858 | ₩112,992 | ₩112,687 | ₩112,906 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,188 | ₩113,188 | ₩112,724 | ₩113,005 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,925 | ₩113,326 | ₩112,444 | ₩112,444 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,192 | ₩113,835 | ₩113,145 | ₩113,246 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,751 | ₩113,153 | ₩112,751 | ₩112,900 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,633 | ₩113,633 | ₩113,145 | ₩113,145 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,148 | ₩114,237 | ₩113,727 | ₩113,745 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,807 | ₩114,342 | ₩113,725 | ₩114,221 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,466 | ₩113,586 | ₩113,299 | ₩113,513 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,593 | ₩113,700 | ₩113,112 | ₩113,112 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,486 | ₩113,727 | ₩113,232 | ₩113,406 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,339 | ₩113,647 | ₩113,219 | ₩113,647 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,139 | ₩113,214 | ₩112,658 | ₩112,805 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,660 | ₩113,827 | ₩112,778 | ₩112,898 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,388 | ₩113,019 | ₩111,388 | ₩112,858 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,119 | ₩110,960 | ₩110,025 | ₩110,813 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,303 | ₩110,025 | ₩108,448 | ₩109,891 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,531 | ₩109,552 | ₩108,642 | ₩109,370 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,815 | ₩109,905 | ₩108,622 | ₩108,622 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,450 | ₩110,167 | ₩109,317 | ₩109,838 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,838 | ₩110,012 | ₩109,056 | ₩109,237 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,742 | ₩109,624 | ₩108,722 | ₩108,969 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,502 | ₩108,674 | ₩108,127 | ₩108,515 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,410 | ₩109,791 | ₩109,343 | ₩109,343 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,277 | ₩109,493 | ₩109,183 | ₩109,384 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,731 | ₩109,878 | ₩108,916 | ₩108,969 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,303 | ₩109,758 | ₩109,170 | ₩109,397 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,179 | ₩110,760 | ₩110,078 | ₩110,359 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,159 | ₩110,453 | ₩109,851 | ₩110,346 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,651 | ₩109,918 | ₩109,400 | ₩109,691 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,811 | ₩110,092 | ₩109,410 | ₩109,557 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,490 | ₩110,064 | ₩109,196 | ₩110,064 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩109,036 | ₩109,437 | ₩108,809 | ₩109,317 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,702 | ₩108,818 | ₩108,074 | ₩108,702 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,170 | ₩109,410 | ₩108,956 | ₩109,049 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,290 | ₩109,477 | ₩108,889 | ₩109,183 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,350 | ₩109,374 | ₩108,306 | ₩108,876 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,355 | ₩109,130 | ₩108,294 | ₩108,715 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,101 | ₩108,739 | ₩108,060 | ₩108,730 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,299 | ₩108,099 | ₩107,299 | ₩108,034 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,163 | ₩107,053 | ₩106,123 | ₩106,697 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,058 | ₩107,138 | ₩106,232 | ₩106,377 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,457 | ₩107,372 | ₩106,256 | ₩106,484 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,069 | ₩106,951 | ₩106,069 | ₩106,417 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,994 | ₩108,355 | ₩107,192 | ₩107,339 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,060 | ₩108,268 | ₩107,847 | ₩108,074 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩109,036 | ₩109,410 | ₩107,245 | ₩107,460 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,196 | ₩109,531 | ₩108,889 | ₩108,916 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,943 | ₩109,571 | ₩108,943 | ₩108,996 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,419 | ₩108,054 | ₩107,232 | ₩107,734 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,083 | ₩107,499 | ₩105,690 | ₩107,031 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,577 | ₩107,112 | ₩105,682 | ₩105,695 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,432 | ₩107,900 | ₩105,334 | ₩106,910 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,539 | ₩107,867 | ₩106,954 | ₩106,954 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,595 | ₩108,595 | ₩106,864 | ₩107,037 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,515 | ₩109,237 | ₩108,515 | ₩109,143 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,809 | ₩108,876 | ₩108,381 | ₩108,582 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,742 | ₩109,196 | ₩108,702 | ₩109,143 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,341 | ₩109,143 | ₩108,341 | ₩108,983 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,608 | ₩108,902 | ₩108,580 | ₩108,622 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,900 | ₩108,622 | ₩107,900 | ₩108,488 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩108,020 | ₩108,189 | ₩107,860 | ₩108,036 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,074 | ₩108,408 | ₩107,900 | ₩108,074 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,740 | ₩108,141 | ₩107,740 | ₩107,820 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,644 | ₩107,493 | ₩106,586 | ₩107,312 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,190 | ₩107,118 | ₩106,143 | ₩106,991 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,256 | ₩106,584 | ₩105,936 | ₩106,016 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,403 | ₩106,664 | ₩106,002 | ₩106,647 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,711 | ₩106,898 | ₩106,303 | ₩106,323 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,617 | ₩107,538 | ₩106,617 | ₩107,272 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,855 | ₩106,457 | ₩105,561 | ₩106,283 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,962 | ₩106,103 | ₩105,374 | ₩105,949 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,842 | ₩106,510 | ₩105,842 | ₩106,029 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,216 | ₩106,427 | ₩106,043 | ₩106,051 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,163 | ₩106,417 | ₩105,695 | ₩105,771 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,428 | ₩106,230 | ₩105,388 | ₩106,029 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,439 | ₩105,014 | ₩104,439 | ₩104,786 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,332 | ₩104,613 | ₩103,837 | ₩104,025 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,161 | ₩105,328 | ₩104,573 | ₩104,573 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,904 | ₩104,840 | ₩103,864 | ₩104,693 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,717 | ₩103,797 | ₩103,370 | ₩103,677 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,971 | ₩104,037 | ₩103,652 | ₩103,918 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,985 | ₩104,312 | ₩103,985 | ₩104,212 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,891 | ₩104,359 | ₩103,697 | ₩104,295 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,958 | ₩104,225 | ₩102,902 | ₩103,824 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,944 | ₩104,252 | ₩103,837 | ₩104,178 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,238 | ₩104,319 | ₩103,169 | ₩103,303 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,212 | ₩104,359 | ₩103,958 | ₩104,222 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,664 | ₩104,626 | ₩103,637 | ₩104,439 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,062 | ₩103,316 | ₩102,875 | ₩103,217 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,488 | ₩103,048 | ₩102,281 | ₩102,955 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,619 | ₩102,421 | ₩101,619 | ₩102,421 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,350 | ₩101,566 | ₩100,323 | ₩101,392 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,125 | ₩101,173 | ₩100,403 | ₩100,497 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,283 | ₩101,178 | ₩100,096 | ₩100,911 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,456 | ₩100,617 | ₩100,122 | ₩100,523 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,944 | ₩98,118 | ₩97,289 | ₩98,078 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,570 | ₩98,318 | ₩97,570 | ₩98,278 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,447 | ₩97,703 | ₩96,327 | ₩97,637 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,343 | ₩97,931 | ₩97,142 | ₩97,543 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,472 | ₩97,042 | ₩95,278 | ₩97,022 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,472 | ₩95,472 | ₩94,135 | ₩94,550 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,766 | ₩95,792 | ₩94,523 | ₩94,657 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,982 | ₩97,369 | ₩96,100 | ₩96,193 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,824 | ₩97,957 | ₩97,369 | ₩97,597 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩97,035 | ₩97,730 | ₩96,915 | ₩97,169 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,837 | ₩98,519 | ₩97,329 | ₩97,610 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,597 | ₩97,597 | ₩96,046 | ₩96,394 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,770 | ₩98,418 | ₩97,490 | ₩98,171 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,427 | ₩99,534 | ₩98,265 | ₩98,265 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,096 | ₩100,403 | ₩99,788 | ₩99,788 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,588 | ₩100,096 | ₩99,441 | ₩99,655 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,762 | ₩99,989 | ₩98,666 | ₩98,732 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩100,042 | ₩100,082 | ₩99,280 | ₩99,280 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,058 | ₩101,111 | ₩100,269 | ₩100,750 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,379 | ₩101,993 | ₩100,744 | ₩101,178 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,828 | ₩101,592 | ₩99,381 | ₩101,592 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,791 | ₩101,245 | ₩100,311 | ₩100,710 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,140 | ₩102,448 | ₩101,125 | ₩101,980 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,194 | ₩102,889 | ₩102,033 | ₩102,408 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,365 | ₩102,453 | ₩100,657 | ₩102,033 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩102,007 | ₩103,382 | ₩102,007 | ₩103,062 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,621 | ₩102,929 | ₩102,528 | ₩102,862 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,610 | ₩103,610 | ₩102,595 | ₩103,143 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,196 | ₩103,677 | ₩103,145 | ₩103,624 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩102,020 | ₩102,795 | ₩102,020 | ₩102,728 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,969 | ₩102,969 | ₩101,833 | ₩102,047 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,967 | ₩102,982 | ₩101,967 | ₩102,959 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,154 | ₩102,381 | ₩101,806 | ₩102,247 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,194 | ₩102,902 | ₩102,158 | ₩102,488 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,526 | ₩102,207 | ₩101,058 | ₩101,886 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,806 | ₩102,501 | ₩101,552 | ₩101,758 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,263 | ₩103,263 | ₩101,566 | ₩101,566 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,677 | ₩103,677 | ₩102,842 | ₩103,255 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,316 | ₩103,549 | ₩102,969 | ₩102,969 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,702 | ₩103,537 | ₩102,635 | ₩103,343 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,539 | ₩102,982 | ₩101,539 | ₩102,942 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,272 | ₩101,488 | ₩100,603 | ₩100,657 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,247 | ₩102,301 | ₩101,232 | ₩101,258 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,102 | ₩103,102 | ₩101,338 | ₩101,997 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,474 | ₩103,187 | ₩102,474 | ₩103,111 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,702 | ₩103,089 | ₩102,127 | ₩102,514 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,316 | ₩103,503 | ₩101,926 | ₩103,144 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,343 | ₩103,383 | ₩102,862 | ₩103,196 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,942 | ₩103,396 | ₩102,942 | ₩103,263 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,234 | ₩102,794 | ₩102,234 | ₩102,715 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,833 | ₩102,167 | ₩101,703 | ₩101,929 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,167 | ₩102,374 | ₩101,753 | ₩101,793 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,777 | ₩102,020 | ₩100,688 | ₩101,566 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,138 | ₩101,526 | ₩100,350 | ₩100,470 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,862 | ₩102,862 | ₩102,377 | ₩102,488 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,049 | ₩103,049 | ₩102,555 | ₩102,555 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,381 | ₩102,381 | ₩101,666 | ₩102,381 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,915 | ₩102,990 | ₩102,434 | ₩102,711 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,287 | ₩103,036 | ₩102,261 | ₩102,962 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,100 | ₩102,795 | ₩101,967 | ₩102,688 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,873 | ₩101,993 | ₩101,646 | ₩101,864 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,287 | ₩102,605 | ₩101,980 | ₩102,007 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,739 | ₩102,234 | ₩101,619 | ₩102,114 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,485 | ₩101,967 | ₩101,445 | ₩101,579 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,632 | ₩101,670 | ₩100,721 | ₩101,071 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,913 | ₩101,913 | ₩100,964 | ₩101,018 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩102,020 | ₩102,152 | ₩101,806 | ₩101,806 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,060 | ₩102,265 | ₩101,834 | ₩102,088 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,488 | ₩102,595 | ₩102,261 | ₩102,460 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,060 | ₩102,490 | ₩102,060 | ₩102,490 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,485 | ₩102,180 | ₩101,485 | ₩102,180 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,379 | ₩101,820 | ₩101,379 | ₩101,699 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,363 | ₩101,071 | ₩100,363 | ₩100,884 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,510 | ₩101,082 | ₩100,239 | ₩100,376 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,817 | ₩100,824 | ₩99,615 | ₩99,615 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,684 | ₩100,975 | ₩100,189 | ₩100,684 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,485 | ₩101,485 | ₩100,791 | ₩101,018 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,860 | ₩102,053 | ₩100,764 | ₩100,871 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,312 | ₩102,143 | ₩101,071 | ₩102,114 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,804 | ₩101,739 | ₩100,623 | ₩101,606 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,951 | ₩101,232 | ₩100,871 | ₩101,031 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,592 | ₩101,592 | ₩100,951 | ₩101,044 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,552 | ₩101,779 | ₩101,338 | ₩101,432 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,512 | ₩101,512 | ₩101,044 | ₩101,325 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,897 | ₩101,566 | ₩100,897 | ₩101,325 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,218 | ₩101,377 | ₩100,986 | ₩101,165 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,844 | ₩101,448 | ₩100,844 | ₩100,978 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,178 | ₩101,445 | ₩101,178 | ₩101,445 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,791 | ₩101,392 | ₩100,764 | ₩101,111 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,321 | ₩100,543 | ₩99,187 | ₩100,443 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,786 | ₩99,544 | ₩98,622 | ₩99,387 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,369 | ₩98,986 | ₩97,189 | ₩98,358 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,721 | ₩100,056 | ₩96,968 | ₩96,968 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩98,024 | ₩99,104 | ₩97,971 | ₩98,479 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,225 | ₩98,559 | ₩97,658 | ₩98,102 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,160 | ₩99,795 | ₩98,238 | ₩98,492 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,679 | ₩100,015 | ₩98,626 | ₩99,481 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,617 | ₩100,777 | ₩99,367 | ₩99,494 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,151 | ₩101,151 | ₩100,697 | ₩100,844 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,416 | ₩101,111 | ₩100,416 | ₩100,891 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,136 | ₩100,724 | ₩99,735 | ₩100,550 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,505 | ₩99,175 | ₩98,051 | ₩99,175 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,855 | ₩99,855 | ₩98,893 | ₩99,026 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,561 | ₩100,419 | ₩99,561 | ₩99,989 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,441 | ₩100,162 | ₩99,441 | ₩99,574 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩101,018 | ₩101,018 | ₩100,069 | ₩100,510 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,111 | ₩101,111 | ₩100,261 | ₩100,630 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,058 | ₩101,444 | ₩100,750 | ₩100,783 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,886 | ₩101,993 | ₩101,352 | ₩101,432 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,686 | ₩101,793 | ₩101,286 | ₩101,606 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,071 | ₩101,485 | ₩100,991 | ₩101,485 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,216 | ₩100,456 | ₩100,164 | ₩100,243 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,307 | ₩99,641 | ₩99,147 | ₩99,508 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,735 | ₩99,735 | ₩98,585 | ₩99,040 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,588 | ₩99,733 | ₩99,300 | ₩99,628 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,441 | ₩99,895 | ₩99,387 | ₩99,764 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,278 | ₩98,973 | ₩98,157 | ₩98,871 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,321 | ₩99,441 | ₩97,917 | ₩98,398 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,454 | ₩99,775 | ₩98,318 | ₩98,874 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,957 | ₩99,160 | ₩97,623 | ₩98,786 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,773 | ₩99,037 | ₩98,422 | ₩98,933 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,082 | ₩100,176 | ₩97,503 | ₩97,556 | -2.52% | 2.1만 |
|---|