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 | ₩113,224 | ₩113,812 | ₩113,224 | ₩113,598 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,796 | ₩113,220 | ₩112,743 | ₩112,997 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,983 | ₩113,237 | ₩112,716 | ₩113,023 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,237 | ₩113,692 | ₩113,237 | ₩113,531 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,114 | ₩113,010 | ₩112,034 | ₩112,823 | +0.63% | 2.1만 |
| 2026.10.02 | ₩112,007 | ₩112,288 | ₩111,660 | ₩111,914 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,299 | ₩111,726 | ₩110,777 | ₩111,553 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,873 | ₩112,288 | ₩111,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,312 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩112,087 | ₩112,087 | ₩111,272 | ₩111,597 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,307 | ₩112,394 | ₩111,867 | ₩112,101 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩112,047 | ₩112,569 | ₩111,914 | ₩112,569 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,666 | ₩112,114 | ₩111,479 | ₩112,007 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,743 | ₩112,769 | ₩111,820 | ₩111,940 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩113,090 | ₩113,110 | ₩112,769 | ₩112,876 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩112,074 | ₩113,050 | ₩111,994 | ₩112,876 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,419 | ₩111,546 | ₩111,058 | ₩111,533 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,887 | ₩111,887 | ₩111,305 | ₩111,716 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,472 | ₩111,553 | ₩110,189 | ₩110,666 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,566 | ₩111,566 | ₩111,044 | ₩111,245 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,446 | ₩111,927 | ₩111,313 | ₩111,646 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,927 | ₩112,087 | ₩111,820 | ₩111,873 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩111,098 | ₩111,205 | ₩110,887 | ₩111,024 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩112,074 | ₩112,074 | ₩111,419 | ₩111,607 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,943 | ₩112,943 | ₩112,221 | ₩112,261 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,505 | ₩113,505 | ₩113,077 | ₩113,197 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,170 | ₩114,066 | ₩113,170 | ₩113,798 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,489 | ₩112,890 | ₩112,489 | ₩112,783 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,435 | ₩112,783 | ₩112,248 | ₩112,275 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,211 | ₩113,237 | ₩112,702 | ₩113,237 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,879 | ₩114,180 | ₩113,331 | ₩113,438 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,451 | ₩113,946 | ₩113,304 | ₩113,692 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩113,010 | ₩113,371 | ₩113,010 | ₩113,224 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,284 | ₩113,284 | ₩112,930 | ₩113,170 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,916 | ₩113,050 | ₩112,745 | ₩112,965 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,247 | ₩113,247 | ₩112,783 | ₩113,063 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,983 | ₩113,384 | ₩112,502 | ₩112,502 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,251 | ₩113,894 | ₩113,204 | ₩113,304 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,809 | ₩113,212 | ₩112,809 | ₩112,958 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,692 | ₩113,692 | ₩113,204 | ₩113,204 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,207 | ₩114,296 | ₩113,786 | ₩113,804 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,866 | ₩114,401 | ₩113,784 | ₩114,280 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,525 | ₩113,645 | ₩113,358 | ₩113,572 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,652 | ₩113,759 | ₩113,170 | ₩113,170 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,545 | ₩113,786 | ₩113,291 | ₩113,465 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,398 | ₩113,705 | ₩113,277 | ₩113,705 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,197 | ₩113,272 | ₩112,716 | ₩112,863 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,719 | ₩113,886 | ₩112,836 | ₩112,957 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,446 | ₩113,077 | ₩111,446 | ₩112,916 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,175 | ₩111,018 | ₩110,082 | ₩110,871 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,360 | ₩110,082 | ₩108,504 | ₩109,948 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,587 | ₩109,608 | ₩108,698 | ₩109,427 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,872 | ₩109,961 | ₩108,678 | ₩108,678 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,507 | ₩110,224 | ₩109,373 | ₩109,895 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,895 | ₩110,068 | ₩109,112 | ₩109,293 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,798 | ₩109,681 | ₩108,778 | ₩109,026 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,558 | ₩108,730 | ₩108,183 | ₩108,571 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,467 | ₩109,848 | ₩109,400 | ₩109,400 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,333 | ₩109,550 | ₩109,239 | ₩109,440 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,788 | ₩109,935 | ₩108,972 | ₩109,026 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,360 | ₩109,814 | ₩109,226 | ₩109,453 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,236 | ₩110,817 | ₩110,135 | ₩110,416 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,216 | ₩110,510 | ₩109,908 | ₩110,403 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,707 | ₩109,975 | ₩109,456 | ₩109,748 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,868 | ₩110,149 | ₩109,467 | ₩109,614 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,547 | ₩110,121 | ₩109,253 | ₩110,121 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩109,092 | ₩109,493 | ₩108,865 | ₩109,373 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,758 | ₩108,874 | ₩108,130 | ₩108,758 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,226 | ₩109,467 | ₩109,012 | ₩109,106 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,346 | ₩109,534 | ₩108,945 | ₩109,239 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,407 | ₩109,431 | ₩108,362 | ₩108,932 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,410 | ₩109,186 | ₩108,350 | ₩108,771 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,156 | ₩108,796 | ₩108,116 | ₩108,786 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,354 | ₩108,155 | ₩107,354 | ₩108,090 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,218 | ₩107,108 | ₩106,178 | ₩106,752 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,113 | ₩107,194 | ₩106,287 | ₩106,432 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,512 | ₩107,428 | ₩106,311 | ₩106,539 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,124 | ₩107,007 | ₩106,124 | ₩106,472 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩108,049 | ₩108,410 | ₩107,247 | ₩107,394 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,116 | ₩108,324 | ₩107,902 | ₩108,130 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩109,092 | ₩109,467 | ₩107,301 | ₩107,516 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,253 | ₩109,587 | ₩108,945 | ₩108,972 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,999 | ₩109,627 | ₩108,999 | ₩109,052 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,474 | ₩108,110 | ₩107,287 | ₩107,790 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,137 | ₩107,555 | ₩105,744 | ₩107,087 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,632 | ₩107,167 | ₩105,736 | ₩105,750 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,488 | ₩107,956 | ₩105,389 | ₩106,965 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,595 | ₩107,922 | ₩107,009 | ₩107,009 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,651 | ₩108,651 | ₩106,920 | ₩107,092 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,571 | ₩109,293 | ₩108,571 | ₩109,199 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,865 | ₩108,932 | ₩108,437 | ₩108,638 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,798 | ₩109,253 | ₩108,758 | ₩109,199 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,397 | ₩109,199 | ₩108,397 | ₩109,039 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,664 | ₩108,959 | ₩108,636 | ₩108,678 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,956 | ₩108,678 | ₩107,956 | ₩108,544 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩108,076 | ₩108,245 | ₩107,916 | ₩108,092 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,130 | ₩108,464 | ₩107,956 | ₩108,130 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,795 | ₩108,197 | ₩107,795 | ₩107,876 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,699 | ₩107,548 | ₩106,641 | ₩107,368 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,244 | ₩107,174 | ₩106,198 | ₩107,047 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,311 | ₩106,639 | ₩105,990 | ₩106,071 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,458 | ₩106,719 | ₩106,057 | ₩106,702 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,766 | ₩106,953 | ₩106,358 | ₩106,378 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,672 | ₩107,593 | ₩106,672 | ₩107,327 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,910 | ₩106,512 | ₩105,616 | ₩106,338 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩106,017 | ₩106,157 | ₩105,429 | ₩106,004 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,897 | ₩106,565 | ₩105,897 | ₩106,084 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,271 | ₩106,482 | ₩106,097 | ₩106,105 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,218 | ₩106,472 | ₩105,750 | ₩105,826 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,482 | ₩106,284 | ₩105,442 | ₩106,084 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,493 | ₩105,068 | ₩104,493 | ₩104,840 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,386 | ₩104,667 | ₩103,891 | ₩104,078 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,215 | ₩105,382 | ₩104,627 | ₩104,627 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,958 | ₩104,894 | ₩103,918 | ₩104,747 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,771 | ₩103,851 | ₩103,423 | ₩103,731 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩104,025 | ₩104,090 | ₩103,705 | ₩103,971 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩104,038 | ₩104,366 | ₩104,038 | ₩104,266 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,945 | ₩104,413 | ₩103,751 | ₩104,348 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩104,011 | ₩104,279 | ₩102,955 | ₩103,878 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,998 | ₩104,306 | ₩103,891 | ₩104,232 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,292 | ₩104,372 | ₩103,223 | ₩103,356 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,266 | ₩104,413 | ₩104,011 | ₩104,276 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,717 | ₩104,680 | ₩103,691 | ₩104,493 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,116 | ₩103,370 | ₩102,928 | ₩103,271 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,541 | ₩103,101 | ₩102,333 | ₩103,009 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,672 | ₩102,474 | ₩101,672 | ₩102,474 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,401 | ₩101,618 | ₩100,375 | ₩101,444 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,177 | ₩101,225 | ₩100,455 | ₩100,548 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,334 | ₩101,230 | ₩100,147 | ₩100,963 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,508 | ₩100,669 | ₩100,174 | ₩100,575 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,995 | ₩98,168 | ₩97,339 | ₩98,128 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,620 | ₩98,369 | ₩97,620 | ₩98,329 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,497 | ₩97,754 | ₩96,377 | ₩97,687 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,393 | ₩97,981 | ₩97,192 | ₩97,593 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,521 | ₩97,092 | ₩95,327 | ₩97,072 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,521 | ₩95,521 | ₩94,184 | ₩94,598 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,815 | ₩95,842 | ₩94,572 | ₩94,705 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩97,032 | ₩97,420 | ₩96,149 | ₩96,243 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,874 | ₩98,008 | ₩97,420 | ₩97,647 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩97,085 | ₩97,781 | ₩96,965 | ₩97,219 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,888 | ₩98,570 | ₩97,380 | ₩97,660 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,647 | ₩97,647 | ₩96,096 | ₩96,444 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,821 | ₩98,469 | ₩97,540 | ₩98,222 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,479 | ₩99,586 | ₩98,315 | ₩98,315 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,147 | ₩100,455 | ₩99,840 | ₩99,840 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,639 | ₩100,147 | ₩99,492 | ₩99,706 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,813 | ₩100,040 | ₩98,717 | ₩98,783 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩100,094 | ₩100,134 | ₩99,332 | ₩99,332 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,110 | ₩101,163 | ₩100,321 | ₩100,802 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,431 | ₩102,046 | ₩100,796 | ₩101,230 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,880 | ₩101,645 | ₩99,432 | ₩101,645 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,843 | ₩101,297 | ₩100,363 | ₩100,762 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,193 | ₩102,501 | ₩101,177 | ₩102,033 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,247 | ₩102,942 | ₩102,086 | ₩102,460 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,418 | ₩102,506 | ₩100,709 | ₩102,086 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩102,059 | ₩103,435 | ₩102,059 | ₩103,116 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,674 | ₩102,982 | ₩102,581 | ₩102,915 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,664 | ₩103,664 | ₩102,648 | ₩103,196 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,249 | ₩103,731 | ₩103,199 | ₩103,677 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩102,073 | ₩102,848 | ₩102,073 | ₩102,781 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩103,022 | ₩103,022 | ₩101,885 | ₩102,099 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩102,019 | ₩103,035 | ₩102,019 | ₩103,013 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,206 | ₩102,434 | ₩101,859 | ₩102,300 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,247 | ₩102,955 | ₩102,210 | ₩102,541 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,578 | ₩102,260 | ₩101,110 | ₩101,939 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,859 | ₩102,554 | ₩101,605 | ₩101,811 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,316 | ₩103,316 | ₩101,618 | ₩101,618 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,731 | ₩103,731 | ₩102,895 | ₩103,308 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,370 | ₩103,602 | ₩103,022 | ₩103,022 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,755 | ₩103,590 | ₩102,688 | ₩103,396 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,591 | ₩103,035 | ₩101,591 | ₩102,995 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,324 | ₩101,541 | ₩100,655 | ₩100,709 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,300 | ₩102,353 | ₩101,284 | ₩101,311 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,156 | ₩103,156 | ₩101,391 | ₩102,050 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,527 | ₩103,240 | ₩102,527 | ₩103,164 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,755 | ₩103,142 | ₩102,180 | ₩102,567 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,370 | ₩103,557 | ₩101,979 | ₩103,197 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,396 | ₩103,437 | ₩102,915 | ₩103,249 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,995 | ₩103,450 | ₩102,995 | ₩103,316 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,287 | ₩102,847 | ₩102,287 | ₩102,768 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,885 | ₩102,220 | ₩101,756 | ₩101,982 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,220 | ₩102,427 | ₩101,805 | ₩101,845 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,829 | ₩102,073 | ₩100,740 | ₩101,618 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,190 | ₩101,578 | ₩100,401 | ₩100,522 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,915 | ₩102,915 | ₩102,430 | ₩102,541 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,102 | ₩103,102 | ₩102,608 | ₩102,608 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,434 | ₩102,434 | ₩101,718 | ₩102,434 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,969 | ₩103,043 | ₩102,487 | ₩102,764 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,340 | ₩103,089 | ₩102,313 | ₩103,015 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,153 | ₩102,848 | ₩102,019 | ₩102,741 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,926 | ₩102,046 | ₩101,698 | ₩101,916 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,340 | ₩102,658 | ₩102,033 | ₩102,059 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,792 | ₩102,287 | ₩101,672 | ₩102,166 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,538 | ₩102,019 | ₩101,498 | ₩101,631 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,685 | ₩101,722 | ₩100,773 | ₩101,123 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,966 | ₩101,966 | ₩101,016 | ₩101,070 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩102,073 | ₩102,205 | ₩101,859 | ₩101,859 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,113 | ₩102,317 | ₩101,887 | ₩102,141 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,541 | ₩102,648 | ₩102,313 | ₩102,513 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,113 | ₩102,543 | ₩102,113 | ₩102,543 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,538 | ₩102,233 | ₩101,538 | ₩102,233 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,431 | ₩101,872 | ₩101,431 | ₩101,752 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,415 | ₩101,123 | ₩100,415 | ₩100,936 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,562 | ₩101,134 | ₩100,290 | ₩100,428 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,869 | ₩100,876 | ₩99,666 | ₩99,666 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,736 | ₩101,027 | ₩100,241 | ₩100,736 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,538 | ₩101,538 | ₩100,843 | ₩101,070 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,912 | ₩102,106 | ₩100,816 | ₩100,923 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,364 | ₩102,196 | ₩101,123 | ₩102,166 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,856 | ₩101,792 | ₩100,675 | ₩101,658 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩101,003 | ₩101,284 | ₩100,923 | ₩101,083 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,645 | ₩101,645 | ₩101,003 | ₩101,097 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,605 | ₩101,832 | ₩101,391 | ₩101,484 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,565 | ₩101,565 | ₩101,097 | ₩101,377 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,950 | ₩101,618 | ₩100,950 | ₩101,377 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,270 | ₩101,430 | ₩101,038 | ₩101,217 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,896 | ₩101,500 | ₩100,896 | ₩101,030 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,230 | ₩101,498 | ₩101,230 | ₩101,498 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,843 | ₩101,444 | ₩100,816 | ₩101,163 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,372 | ₩100,595 | ₩99,238 | ₩100,495 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,837 | ₩99,595 | ₩98,672 | ₩99,439 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,420 | ₩99,038 | ₩97,239 | ₩98,409 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,773 | ₩100,107 | ₩97,019 | ₩97,019 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩98,075 | ₩99,155 | ₩98,021 | ₩98,529 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,275 | ₩98,610 | ₩97,708 | ₩98,152 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,211 | ₩99,846 | ₩98,289 | ₩98,543 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,730 | ₩100,067 | ₩98,677 | ₩99,532 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,669 | ₩100,829 | ₩99,419 | ₩99,546 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,204 | ₩101,204 | ₩100,749 | ₩100,896 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,468 | ₩101,163 | ₩100,468 | ₩100,943 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,187 | ₩100,776 | ₩99,786 | ₩100,602 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,556 | ₩99,226 | ₩98,102 | ₩99,226 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,907 | ₩99,907 | ₩98,944 | ₩99,078 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,612 | ₩100,471 | ₩99,612 | ₩100,040 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,492 | ₩100,214 | ₩99,492 | ₩99,626 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩101,070 | ₩101,070 | ₩100,121 | ₩100,562 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,163 | ₩101,163 | ₩100,313 | ₩100,682 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,110 | ₩101,496 | ₩100,802 | ₩100,835 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,939 | ₩102,046 | ₩101,404 | ₩101,484 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,738 | ₩101,845 | ₩101,339 | ₩101,658 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,123 | ₩101,538 | ₩101,043 | ₩101,538 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,268 | ₩100,508 | ₩100,215 | ₩100,294 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,358 | ₩99,693 | ₩99,198 | ₩99,559 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,786 | ₩99,786 | ₩98,636 | ₩99,091 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,639 | ₩99,785 | ₩99,352 | ₩99,679 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,492 | ₩99,947 | ₩99,439 | ₩99,816 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,329 | ₩99,024 | ₩98,207 | ₩98,923 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,372 | ₩99,492 | ₩97,968 | ₩98,449 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,505 | ₩99,826 | ₩98,369 | ₩98,925 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩98,008 | ₩99,211 | ₩97,674 | ₩98,837 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,824 | ₩99,088 | ₩98,473 | ₩98,984 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,134 | ₩100,228 | ₩97,553 | ₩97,607 | -2.52% | 2.1만 |
|---|