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 | ₩113,541 | +0.33% | 9.3만 |
| 2026.10.08 | ₩112,739 | ₩113,162 | ₩112,685 | ₩112,939 | +0.18% | 5.6만 |
| 2026.10.07 | ₩112,926 | ₩113,180 | ₩112,659 | ₩112,966 | +0.04% | 2.8만 |
| 2026.10.06 | ₩113,180 | ₩113,634 | ₩113,180 | ₩113,474 | +0.26% | 17.5만 |
| 2026.10.05 | ₩112,057 | ₩112,953 | ₩111,977 | ₩112,765 | +0.63% | 2.1만 |
| 2026.10.02 | ₩111,950 | ₩112,231 | ₩111,603 | ₩111,857 | -0.08% | 4.7만 |
| 2026.10.01 | ₩111,242 | ₩111,670 | ₩110,721 | ₩111,496 | +0.23% | 2.5만 |
| 2026.09.30 | ₩111,817 | ₩112,231 | ₩111,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,255 |
| -0.50% |
| 3만 |
| 2026.09.29 | ₩112,030 | ₩112,030 | ₩111,215 | ₩111,540 | -0.44% | 7.5만 |
|---|
| 2026.09.28 | ₩112,250 | ₩112,336 | ₩111,810 | ₩112,044 | -0.18% | 3.3만 |
|---|
| 2026.09.25 | ₩111,990 | ₩112,512 | ₩111,857 | ₩112,512 | +0.47% | 4.9만 |
|---|
| 2026.09.24 | ₩111,609 | ₩112,057 | ₩111,422 | ₩111,950 | +0.31% | 15만 |
|---|
| 2026.09.23 | ₩112,685 | ₩112,712 | ₩111,763 | ₩111,883 | -0.71% | 4.2만 |
|---|
| 2026.09.22 | ₩113,033 | ₩113,053 | ₩112,712 | ₩112,819 | -0.19% | 2.9만 |
|---|
| 2026.09.21 | ₩112,017 | ₩112,993 | ₩111,937 | ₩112,819 | +0.72% | 3.4만 |
|---|
| 2026.09.18 | ₩111,362 | ₩111,489 | ₩111,001 | ₩111,476 | +0.10% | 2.8만 |
|---|
| 2026.09.17 | ₩111,830 | ₩111,830 | ₩111,249 | ₩111,659 | -0.15% | 1.7만 |
|---|
| 2026.09.16 | ₩111,416 | ₩111,496 | ₩110,133 | ₩110,610 | -0.72% | 2.8만 |
|---|
| 2026.09.15 | ₩111,509 | ₩111,509 | ₩110,988 | ₩111,188 | -0.29% | 2.8만 |
|---|
| 2026.09.14 | ₩111,389 | ₩111,870 | ₩111,257 | ₩111,589 | +0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩111,870 | ₩112,030 | ₩111,763 | ₩111,817 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩111,041 | ₩111,148 | ₩110,830 | ₩110,968 | -0.07% | 2.5만 |
|---|
| 2026.09.09 | ₩112,017 | ₩112,017 | ₩111,362 | ₩111,551 | -0.42% | 1.6만 |
|---|
| 2026.09.08 | ₩112,886 | ₩112,886 | ₩112,164 | ₩112,204 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩113,447 | ₩113,447 | ₩113,019 | ₩113,140 | -0.27% | 7만 |
|---|
| 2026.09.03 | ₩113,113 | ₩114,008 | ₩113,113 | ₩113,740 | +0.55% | 1.8만 |
|---|
| 2026.09.02 | ₩112,431 | ₩112,832 | ₩112,431 | ₩112,725 | +0.26% | 1.4만 |
|---|
| 2026.09.01 | ₩112,378 | ₩112,725 | ₩112,191 | ₩112,218 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩113,153 | ₩113,180 | ₩112,645 | ₩113,180 | +0.02% | 7.4만 |
|---|
| 2026.08.28 | ₩113,821 | ₩114,122 | ₩113,273 | ₩113,380 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩113,394 | ₩113,888 | ₩113,247 | ₩113,634 | +0.21% | 5.9만 |
|---|
| 2026.08.26 | ₩112,953 | ₩113,313 | ₩112,953 | ₩113,166 | +0.19% | 1.4만 |
|---|
| 2026.08.25 | ₩113,226 | ₩113,226 | ₩112,872 | ₩113,113 | -0.10% | 7.4만 |
|---|
| 2026.08.24 | ₩112,859 | ₩112,993 | ₩112,688 | ₩112,907 | +0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩113,189 | ₩113,189 | ₩112,725 | ₩113,006 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩112,926 | ₩113,327 | ₩112,445 | ₩112,445 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩113,193 | ₩113,836 | ₩113,146 | ₩113,247 | +0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩112,752 | ₩113,154 | ₩112,752 | ₩112,900 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩113,634 | ₩113,634 | ₩113,146 | ₩113,146 | -0.43% | 7.1만 |
|---|
| 2026.08.14 | ₩114,149 | ₩114,238 | ₩113,728 | ₩113,746 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩113,808 | ₩114,342 | ₩113,726 | ₩114,222 | +0.36% | 2.1만 |
|---|
| 2026.08.12 | ₩113,467 | ₩113,587 | ₩113,300 | ₩113,514 | +0.04% | 2.2만 |
|---|
| 2026.08.11 | ₩113,594 | ₩113,701 | ₩113,113 | ₩113,113 | -0.42% | 3만 |
|---|
| 2026.08.10 | ₩113,487 | ₩113,728 | ₩113,233 | ₩113,407 | -0.07% | 6만 |
|---|
| 2026.08.07 | ₩113,340 | ₩113,647 | ₩113,220 | ₩113,647 | +0.27% | 2.9만 |
|---|
| 2026.08.06 | ₩113,140 | ₩113,214 | ₩112,659 | ₩112,806 | -0.30% | 5.1만 |
|---|
| 2026.08.05 | ₩113,661 | ₩113,828 | ₩112,779 | ₩112,899 | -0.67% | 4.3만 |
|---|
| 2026.08.04 | ₩111,389 | ₩113,019 | ₩111,389 | ₩112,859 | +1.32% | 3.5만 |
|---|
| 2026.08.03 | ₩110,119 | ₩110,961 | ₩110,026 | ₩110,814 | +0.63% | 5.6만 |
|---|
| 2026.07.31 | ₩109,304 | ₩110,026 | ₩108,449 | ₩109,892 | +0.54% | 4.6만 |
|---|
| 2026.07.30 | ₩109,531 | ₩109,553 | ₩108,643 | ₩109,371 | -0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩109,816 | ₩109,906 | ₩108,623 | ₩108,623 | -1.09% | 2.9만 |
|---|
| 2026.07.28 | ₩109,451 | ₩110,167 | ₩109,318 | ₩109,839 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩109,839 | ₩110,012 | ₩109,057 | ₩109,237 | -0.55% | 22.4만 |
|---|
| 2026.07.24 | ₩108,743 | ₩109,625 | ₩108,723 | ₩108,970 | +0.21% | 2.1만 |
|---|
| 2026.07.23 | ₩108,502 | ₩108,675 | ₩108,128 | ₩108,516 | +0.01% | 2.4만 |
|---|
| 2026.07.22 | ₩109,411 | ₩109,792 | ₩109,344 | ₩109,344 | -0.06% | 3.1만 |
|---|
| 2026.07.21 | ₩109,277 | ₩109,494 | ₩109,184 | ₩109,384 | +0.10% | 1.7만 |
|---|
| 2026.07.20 | ₩109,732 | ₩109,879 | ₩108,917 | ₩108,970 | -0.69% | 2.9만 |
|---|
| 2026.07.17 | ₩109,304 | ₩109,759 | ₩109,171 | ₩109,398 | +0.09% | 1.2만 |
|---|
| 2026.07.16 | ₩110,179 | ₩110,761 | ₩110,079 | ₩110,360 | +0.16% | 7.6만 |
|---|
| 2026.07.15 | ₩110,159 | ₩110,453 | ₩109,852 | ₩110,347 | +0.17% | 2.5만 |
|---|
| 2026.07.14 | ₩109,652 | ₩109,919 | ₩109,400 | ₩109,692 | +0.04% | 2.6만 |
|---|
| 2026.07.13 | ₩109,812 | ₩110,093 | ₩109,411 | ₩109,558 | -0.23% | 1.9만 |
|---|
| 2026.07.10 | ₩109,491 | ₩110,065 | ₩109,197 | ₩110,065 | +0.52% | 4.6만 |
|---|
| 2026.07.09 | ₩109,037 | ₩109,438 | ₩108,810 | ₩109,318 | +0.26% | 2.9만 |
|---|
| 2026.07.08 | ₩108,703 | ₩108,819 | ₩108,075 | ₩108,703 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩109,171 | ₩109,411 | ₩108,957 | ₩109,050 | -0.11% | 5.7만 |
|---|
| 2026.07.06 | ₩109,291 | ₩109,478 | ₩108,890 | ₩109,184 | -0.10% | 3만 |
|---|
| 2026.07.02 | ₩109,351 | ₩109,375 | ₩108,307 | ₩108,877 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩108,355 | ₩109,130 | ₩108,295 | ₩108,716 | +0.33% | 2.8만 |
|---|
| 2026.06.30 | ₩108,101 | ₩108,740 | ₩108,061 | ₩108,731 | +0.58% | 4.3만 |
|---|
| 2026.06.29 | ₩107,300 | ₩108,100 | ₩107,300 | ₩108,035 | +0.69% | 2.1만 |
|---|
| 2026.06.26 | ₩106,164 | ₩107,054 | ₩106,124 | ₩106,698 | +0.50% | 1.5만 |
|---|
| 2026.06.25 | ₩107,059 | ₩107,139 | ₩106,233 | ₩106,377 | -0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩106,458 | ₩107,373 | ₩106,257 | ₩106,484 | +0.03% | 1.8만 |
|---|
| 2026.06.23 | ₩106,070 | ₩106,952 | ₩106,070 | ₩106,418 | +0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩107,994 | ₩108,355 | ₩107,193 | ₩107,340 | -0.61% | 3.6만 |
|---|
| 2026.06.18 | ₩108,061 | ₩108,268 | ₩107,847 | ₩108,075 | +0.01% | 2만 |
|---|
| 2026.06.17 | ₩109,037 | ₩109,411 | ₩107,246 | ₩107,461 | -1.45% | 4.5만 |
|---|
| 2026.06.16 | ₩109,197 | ₩109,531 | ₩108,890 | ₩108,917 | -0.26% | 4.5만 |
|---|
| 2026.06.15 | ₩108,943 | ₩109,571 | ₩108,943 | ₩108,997 | +0.05% | 9만 |
|---|
| 2026.06.12 | ₩107,420 | ₩108,055 | ₩107,233 | ₩107,735 | +0.29% | 5.3만 |
|---|
| 2026.06.11 | ₩106,083 | ₩107,500 | ₩105,691 | ₩107,032 | +0.89% | 3.4만 |
|---|
| 2026.06.10 | ₩106,578 | ₩107,112 | ₩105,683 | ₩105,696 | -0.83% | 2만 |
|---|
| 2026.06.09 | ₩107,433 | ₩107,901 | ₩105,335 | ₩106,911 | -0.49% | 3.7만 |
|---|
| 2026.06.08 | ₩107,540 | ₩107,868 | ₩106,955 | ₩106,955 | -0.54% | 4만 |
|---|
| 2026.06.05 | ₩108,596 | ₩108,596 | ₩106,865 | ₩107,038 | -1.43% | 2.6만 |
|---|
| 2026.06.04 | ₩108,516 | ₩109,237 | ₩108,516 | ₩109,144 | +0.58% | 4.3만 |
|---|
| 2026.06.03 | ₩108,810 | ₩108,877 | ₩108,382 | ₩108,583 | -0.21% | 11.7만 |
|---|
| 2026.06.02 | ₩108,743 | ₩109,197 | ₩108,703 | ₩109,144 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩108,342 | ₩109,144 | ₩108,342 | ₩108,983 | +0.59% | 2.2만 |
|---|
| 2026.05.29 | ₩108,609 | ₩108,903 | ₩108,581 | ₩108,623 | +0.01% | 18.4만 |
|---|
| 2026.05.28 | ₩107,901 | ₩108,623 | ₩107,901 | ₩108,489 | +0.54% | 13.6만 |
|---|
| 2026.05.27 | ₩108,021 | ₩108,190 | ₩107,861 | ₩108,037 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩108,075 | ₩108,409 | ₩107,901 | ₩108,075 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩107,741 | ₩108,141 | ₩107,741 | ₩107,821 | +0.07% | 3.9만 |
|---|
| 2026.05.21 | ₩106,645 | ₩107,493 | ₩106,587 | ₩107,313 | +0.63% | 1.6만 |
|---|
| 2026.05.20 | ₩106,190 | ₩107,119 | ₩106,144 | ₩106,992 | +0.76% | 2만 |
|---|
| 2026.05.19 | ₩106,257 | ₩106,585 | ₩105,936 | ₩106,017 | -0.23% | 2.1만 |
|---|
| 2026.05.18 | ₩106,404 | ₩106,665 | ₩106,003 | ₩106,647 | +0.23% | 2만 |
|---|
| 2026.05.15 | ₩106,712 | ₩106,899 | ₩106,304 | ₩106,324 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩106,618 | ₩107,539 | ₩106,618 | ₩107,273 | +0.61% | 3.8만 |
|---|
| 2026.05.13 | ₩105,856 | ₩106,458 | ₩105,562 | ₩106,284 | +0.40% | 2.6만 |
|---|
| 2026.05.12 | ₩105,963 | ₩106,103 | ₩105,375 | ₩105,950 | -0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩105,843 | ₩106,511 | ₩105,843 | ₩106,030 | +0.18% | 3.7만 |
|---|
| 2026.05.08 | ₩106,217 | ₩106,428 | ₩106,043 | ₩106,051 | -0.16% | 2.1만 |
|---|
| 2026.05.07 | ₩106,164 | ₩106,418 | ₩105,696 | ₩105,772 | -0.37% | 4만 |
|---|
| 2026.05.06 | ₩105,429 | ₩106,230 | ₩105,389 | ₩106,030 | +0.57% | 3.9만 |
|---|
| 2026.05.05 | ₩104,440 | ₩105,014 | ₩104,440 | ₩104,787 | +0.33% | 4.1만 |
|---|
| 2026.05.04 | ₩104,333 | ₩104,613 | ₩103,838 | ₩104,025 | -0.29% | 4.9만 |
|---|
| 2026.05.01 | ₩105,161 | ₩105,328 | ₩104,573 | ₩104,573 | -0.56% | 3.3만 |
|---|
| 2026.04.30 | ₩103,905 | ₩104,841 | ₩103,865 | ₩104,694 | +0.76% | 3.4만 |
|---|
| 2026.04.29 | ₩103,718 | ₩103,798 | ₩103,371 | ₩103,678 | -0.04% | 3.4만 |
|---|
| 2026.04.28 | ₩103,972 | ₩104,037 | ₩103,653 | ₩103,918 | -0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩103,985 | ₩104,313 | ₩103,985 | ₩104,212 | +0.22% | 2.8만 |
|---|
| 2026.04.24 | ₩103,892 | ₩104,359 | ₩103,698 | ₩104,295 | +0.39% | 3.3만 |
|---|
| 2026.04.23 | ₩103,959 | ₩104,226 | ₩102,903 | ₩103,825 | -0.13% | 3.5만 |
|---|
| 2026.04.22 | ₩103,945 | ₩104,253 | ₩103,838 | ₩104,179 | +0.22% | 4.8만 |
|---|
| 2026.04.21 | ₩104,239 | ₩104,319 | ₩103,170 | ₩103,304 | -0.90% | 4.8만 |
|---|
| 2026.04.20 | ₩104,212 | ₩104,359 | ₩103,959 | ₩104,223 | +0.01% | 4.4만 |
|---|
| 2026.04.17 | ₩103,665 | ₩104,627 | ₩103,638 | ₩104,440 | +0.75% | 2.3만 |
|---|
| 2026.04.16 | ₩103,063 | ₩103,317 | ₩102,876 | ₩103,218 | +0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩102,489 | ₩103,048 | ₩102,281 | ₩102,956 | +0.46% | 3.4만 |
|---|
| 2026.04.14 | ₩101,620 | ₩102,422 | ₩101,620 | ₩102,422 | +0.79% | 3.5만 |
|---|
| 2026.04.13 | ₩100,350 | ₩101,566 | ₩100,324 | ₩101,393 | +1.04% | 4.7만 |
|---|
| 2026.04.10 | ₩101,125 | ₩101,174 | ₩100,404 | ₩100,497 | -0.62% | 8.1만 |
|---|
| 2026.04.09 | ₩100,283 | ₩101,179 | ₩100,096 | ₩100,912 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩100,457 | ₩100,618 | ₩100,123 | ₩100,524 | +0.07% | 3.1만 |
|---|
| 2026.04.07 | ₩97,945 | ₩98,118 | ₩97,290 | ₩98,078 | +0.14% | 5.2만 |
|---|
| 2026.04.06 | ₩97,571 | ₩98,319 | ₩97,571 | ₩98,279 | +0.73% | 16만 |
|---|
| 2026.04.02 | ₩96,448 | ₩97,704 | ₩96,328 | ₩97,637 | +1.23% | 13.5만 |
|---|
| 2026.04.01 | ₩97,343 | ₩97,931 | ₩97,143 | ₩97,544 | +0.21% | 9.6만 |
|---|
| 2026.03.31 | ₩95,472 | ₩97,043 | ₩95,279 | ₩97,023 | +1.62% | 31.6만 |
|---|
| 2026.03.30 | ₩95,472 | ₩95,472 | ₩94,136 | ₩94,550 | -0.97% | 55만 |
|---|
| 2026.03.27 | ₩95,766 | ₩95,793 | ₩94,524 | ₩94,657 | -1.16% | 37만 |
|---|
| 2026.03.26 | ₩96,983 | ₩97,370 | ₩96,101 | ₩96,194 | -0.81% | 10.5만 |
|---|
| 2026.03.25 | ₩97,824 | ₩97,958 | ₩97,370 | ₩97,597 | -0.23% | 13.5만 |
|---|
| 2026.03.24 | ₩97,036 | ₩97,731 | ₩96,916 | ₩97,170 | +0.14% | 18.2만 |
|---|
| 2026.03.23 | ₩97,838 | ₩98,519 | ₩97,330 | ₩97,611 | -0.23% | 28.8만 |
|---|
| 2026.03.20 | ₩97,597 | ₩97,597 | ₩96,047 | ₩96,395 | -1.23% | 7.2만 |
|---|
| 2026.03.19 | ₩97,771 | ₩98,419 | ₩97,490 | ₩98,172 | +0.41% | 11.3만 |
|---|
| 2026.03.18 | ₩99,428 | ₩99,535 | ₩98,265 | ₩98,265 | -1.17% | 4.7만 |
|---|
| 2026.03.17 | ₩100,096 | ₩100,404 | ₩99,789 | ₩99,789 | -0.31% | 2.8만 |
|---|
| 2026.03.16 | ₩99,589 | ₩100,096 | ₩99,442 | ₩99,655 | +0.07% | 13.8만 |
|---|
| 2026.03.13 | ₩99,762 | ₩99,989 | ₩98,666 | ₩98,733 | -1.03% | 17.8만 |
|---|
| 2026.03.12 | ₩100,043 | ₩100,083 | ₩99,281 | ₩99,281 | -0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩101,059 | ₩101,112 | ₩100,270 | ₩100,751 | -0.30% | 7.3만 |
|---|
| 2026.03.10 | ₩101,379 | ₩101,994 | ₩100,745 | ₩101,179 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩99,829 | ₩101,593 | ₩99,381 | ₩101,593 | +1.77% | 3.2만 |
|---|
| 2026.03.06 | ₩100,791 | ₩101,246 | ₩100,312 | ₩100,711 | -0.08% | 2.7만 |
|---|
| 2026.03.05 | ₩102,141 | ₩102,448 | ₩101,125 | ₩101,981 | -0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩102,195 | ₩102,889 | ₩102,034 | ₩102,408 | +0.21% | 7.6만 |
|---|
| 2026.03.03 | ₩101,366 | ₩102,454 | ₩100,658 | ₩102,034 | +0.66% | 4.2만 |
|---|
| 2026.03.02 | ₩102,007 | ₩103,383 | ₩102,007 | ₩103,063 | +1.03% | 3.1만 |
|---|
| 2026.02.27 | ₩102,622 | ₩102,930 | ₩102,529 | ₩102,863 | +0.23% | 3만 |
|---|
| 2026.02.26 | ₩103,611 | ₩103,611 | ₩102,595 | ₩103,143 | -0.45% | 4만 |
|---|
| 2026.02.25 | ₩103,197 | ₩103,678 | ₩103,146 | ₩103,624 | +0.41% | 1.4만 |
|---|
| 2026.02.24 | ₩102,021 | ₩102,796 | ₩102,021 | ₩102,729 | +0.69% | 1.7만 |
|---|
| 2026.02.23 | ₩102,970 | ₩102,970 | ₩101,834 | ₩102,048 | -0.90% | 3.3만 |
|---|
| 2026.02.20 | ₩101,967 | ₩102,983 | ₩101,967 | ₩102,960 | +0.97% | 2만 |
|---|
| 2026.02.19 | ₩102,154 | ₩102,382 | ₩101,807 | ₩102,248 | +0.09% | 2만 |
|---|
| 2026.02.18 | ₩102,195 | ₩102,903 | ₩102,158 | ₩102,489 | +0.29% | 2.3만 |
|---|
| 2026.02.17 | ₩101,526 | ₩102,208 | ₩101,059 | ₩101,887 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩101,807 | ₩102,502 | ₩101,553 | ₩101,759 | -0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩103,264 | ₩103,264 | ₩101,566 | ₩101,566 | -1.64% | 1.9만 |
|---|
| 2026.02.11 | ₩103,678 | ₩103,678 | ₩102,843 | ₩103,256 | -0.41% | 2.3만 |
|---|
| 2026.02.10 | ₩103,317 | ₩103,550 | ₩102,970 | ₩102,970 | -0.34% | 2.6만 |
|---|
| 2026.02.09 | ₩102,702 | ₩103,538 | ₩102,636 | ₩103,344 | +0.62% | 2.9만 |
|---|
| 2026.02.06 | ₩101,540 | ₩102,983 | ₩101,540 | ₩102,943 | +1.38% | 4.3만 |
|---|
| 2026.02.05 | ₩101,272 | ₩101,489 | ₩100,604 | ₩100,658 | -0.61% | 3.1만 |
|---|
| 2026.02.04 | ₩102,248 | ₩102,301 | ₩101,232 | ₩101,259 | -0.97% | 9.7만 |
|---|
| 2026.02.03 | ₩103,103 | ₩103,103 | ₩101,339 | ₩101,998 | -1.07% | 6만 |
|---|
| 2026.02.02 | ₩102,475 | ₩103,187 | ₩102,475 | ₩103,111 | +0.62% | 2.8만 |
|---|
| 2026.01.30 | ₩102,702 | ₩103,090 | ₩102,128 | ₩102,515 | -0.18% | 3.9만 |
|---|
| 2026.01.29 | ₩103,317 | ₩103,504 | ₩101,927 | ₩103,145 | -0.17% | 2.8만 |
|---|
| 2026.01.28 | ₩103,344 | ₩103,384 | ₩102,863 | ₩103,197 | -0.14% | 4.2만 |
|---|
| 2026.01.27 | ₩102,943 | ₩103,397 | ₩102,943 | ₩103,264 | +0.31% | 7.4만 |
|---|
| 2026.01.26 | ₩102,235 | ₩102,795 | ₩102,235 | ₩102,716 | +0.47% | 6만 |
|---|
| 2026.01.23 | ₩101,834 | ₩102,168 | ₩101,704 | ₩101,930 | +0.09% | 2.6만 |
|---|
| 2026.01.22 | ₩102,168 | ₩102,375 | ₩101,753 | ₩101,794 | -0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩100,778 | ₩102,021 | ₩100,688 | ₩101,566 | +0.78% | 2.9만 |
|---|
| 2026.01.20 | ₩101,139 | ₩101,526 | ₩100,350 | ₩100,471 | -0.66% | 6.2만 |
|---|
| 2026.01.16 | ₩102,863 | ₩102,863 | ₩102,378 | ₩102,489 | -0.36% | 7.3만 |
|---|
| 2026.01.15 | ₩103,050 | ₩103,050 | ₩102,555 | ₩102,555 | -0.48% | 1.8만 |
|---|
| 2026.01.14 | ₩102,382 | ₩102,382 | ₩101,667 | ₩102,382 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩102,916 | ₩102,991 | ₩102,435 | ₩102,712 | -0.20% | 2.3만 |
|---|
| 2026.01.12 | ₩102,288 | ₩103,036 | ₩102,261 | ₩102,963 | +0.66% | 2.3만 |
|---|
| 2026.01.09 | ₩102,101 | ₩102,796 | ₩101,967 | ₩102,689 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩101,874 | ₩101,994 | ₩101,647 | ₩101,864 | -0.01% | 2.1만 |
|---|
| 2026.01.07 | ₩102,288 | ₩102,606 | ₩101,981 | ₩102,007 | -0.27% | 1.9만 |
|---|
| 2026.01.06 | ₩101,740 | ₩102,235 | ₩101,620 | ₩102,114 | +0.37% | 2.6만 |
|---|
| 2026.01.05 | ₩101,486 | ₩101,967 | ₩101,446 | ₩101,580 | +0.09% | 4.5만 |
|---|
| 2026.01.02 | ₩101,633 | ₩101,671 | ₩100,722 | ₩101,072 | -0.55% | 4.4만 |
|---|
| 2025.12.31 | ₩101,914 | ₩101,914 | ₩100,965 | ₩101,018 | -0.88% | 4.5만 |
|---|
| 2025.12.30 | ₩102,021 | ₩102,153 | ₩101,807 | ₩101,807 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩102,061 | ₩102,265 | ₩101,835 | ₩102,089 | +0.03% | 4.1만 |
|---|
| 2025.12.26 | ₩102,489 | ₩102,595 | ₩102,261 | ₩102,460 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩102,061 | ₩102,491 | ₩102,061 | ₩102,491 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩101,486 | ₩102,181 | ₩101,486 | ₩102,181 | +0.68% | 2.4만 |
|---|
| 2025.12.22 | ₩101,379 | ₩101,820 | ₩101,379 | ₩101,700 | +0.32% | 4.2만 |
|---|
| 2025.12.19 | ₩100,364 | ₩101,072 | ₩100,364 | ₩100,885 | +0.52% | 1.8만 |
|---|
| 2025.12.18 | ₩100,511 | ₩101,083 | ₩100,239 | ₩100,377 | -0.13% | 1.8만 |
|---|
| 2025.12.17 | ₩100,818 | ₩100,825 | ₩99,615 | ₩99,615 | -1.19% | 2.5만 |
|---|
| 2025.12.16 | ₩100,684 | ₩100,976 | ₩100,190 | ₩100,684 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩101,486 | ₩101,486 | ₩100,791 | ₩101,018 | -0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩101,860 | ₩102,054 | ₩100,765 | ₩100,871 | -0.97% | 2.3만 |
|---|
| 2025.12.11 | ₩101,312 | ₩102,144 | ₩101,072 | ₩102,114 | +0.79% | 6.1만 |
|---|
| 2025.12.10 | ₩100,805 | ₩101,740 | ₩100,624 | ₩101,606 | +0.80% | 3.5만 |
|---|
| 2025.12.09 | ₩100,952 | ₩101,232 | ₩100,871 | ₩101,032 | +0.08% | 7.7만 |
|---|
| 2025.12.08 | ₩101,593 | ₩101,593 | ₩100,952 | ₩101,045 | -0.54% | 2.9만 |
|---|
| 2025.12.05 | ₩101,553 | ₩101,780 | ₩101,339 | ₩101,433 | -0.12% | 5.2만 |
|---|
| 2025.12.04 | ₩101,513 | ₩101,513 | ₩101,045 | ₩101,326 | -0.18% | 1.8만 |
|---|
| 2025.12.03 | ₩100,898 | ₩101,566 | ₩100,898 | ₩101,326 | +0.42% | 2만 |
|---|
| 2025.12.02 | ₩101,219 | ₩101,378 | ₩100,986 | ₩101,165 | -0.05% | 3.6만 |
|---|
| 2025.12.01 | ₩100,845 | ₩101,449 | ₩100,845 | ₩100,978 | +0.13% | 1.9만 |
|---|
| 2025.11.28 | ₩101,179 | ₩101,446 | ₩101,179 | ₩101,446 | +0.26% | 8.3천 |
|---|
| 2025.11.26 | ₩100,791 | ₩101,393 | ₩100,765 | ₩101,112 | +0.32% | 3만 |
|---|
| 2025.11.25 | ₩99,321 | ₩100,544 | ₩99,188 | ₩100,444 | +1.13% | 3.1만 |
|---|
| 2025.11.24 | ₩98,787 | ₩99,544 | ₩98,622 | ₩99,388 | +0.61% | 2.9만 |
|---|
| 2025.11.21 | ₩97,370 | ₩98,987 | ₩97,190 | ₩98,359 | +1.02% | 5.8만 |
|---|
| 2025.11.20 | ₩99,722 | ₩100,056 | ₩96,969 | ₩96,969 | -2.76% | 1.6만 |
|---|
| 2025.11.19 | ₩98,025 | ₩99,105 | ₩97,971 | ₩98,479 | +0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩98,225 | ₩98,560 | ₩97,659 | ₩98,102 | -0.13% | 3.9만 |
|---|
| 2025.11.17 | ₩99,161 | ₩99,796 | ₩98,239 | ₩98,493 | -0.67% | 1.7만 |
|---|
| 2025.11.14 | ₩98,680 | ₩100,016 | ₩98,626 | ₩99,482 | +0.81% | 2.1만 |
|---|
| 2025.11.13 | ₩100,618 | ₩100,778 | ₩99,368 | ₩99,495 | -1.12% | 6.2만 |
|---|
| 2025.11.12 | ₩101,152 | ₩101,152 | ₩100,698 | ₩100,845 | -0.30% | 3.1만 |
|---|
| 2025.11.11 | ₩100,417 | ₩101,112 | ₩100,417 | ₩100,892 | +0.47% | 4.8만 |
|---|
| 2025.11.10 | ₩100,136 | ₩100,724 | ₩99,736 | ₩100,551 | +0.41% | 2.8만 |
|---|
| 2025.11.07 | ₩98,506 | ₩99,176 | ₩98,052 | ₩99,176 | +0.68% | 1.8만 |
|---|
| 2025.11.06 | ₩99,856 | ₩99,856 | ₩98,894 | ₩99,027 | -0.83% | 2.6만 |
|---|
| 2025.11.05 | ₩99,562 | ₩100,420 | ₩99,562 | ₩99,989 | +0.43% | 5.6만 |
|---|
| 2025.11.04 | ₩99,442 | ₩100,163 | ₩99,442 | ₩99,575 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩101,018 | ₩101,018 | ₩100,070 | ₩100,511 | -0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩101,112 | ₩101,112 | ₩100,262 | ₩100,631 | -0.48% | 3.2만 |
|---|
| 2025.10.30 | ₩101,059 | ₩101,445 | ₩100,751 | ₩100,783 | -0.27% | 3만 |
|---|
| 2025.10.29 | ₩101,887 | ₩101,994 | ₩101,353 | ₩101,433 | -0.45% | 3.2만 |
|---|
| 2025.10.28 | ₩101,687 | ₩101,794 | ₩101,287 | ₩101,606 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩101,072 | ₩101,486 | ₩100,992 | ₩101,486 | +0.41% | 3만 |
|---|
| 2025.10.24 | ₩100,217 | ₩100,457 | ₩100,165 | ₩100,243 | +0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩99,308 | ₩99,642 | ₩99,148 | ₩99,508 | +0.20% | 3.4만 |
|---|
| 2025.10.22 | ₩99,736 | ₩99,736 | ₩98,586 | ₩99,041 | -0.70% | 2만 |
|---|
| 2025.10.21 | ₩99,589 | ₩99,734 | ₩99,301 | ₩99,629 | +0.04% | 2만 |
|---|
| 2025.10.20 | ₩99,442 | ₩99,896 | ₩99,388 | ₩99,765 | +0.33% | 2만 |
|---|
| 2025.10.17 | ₩98,279 | ₩98,974 | ₩98,157 | ₩98,872 | +0.60% | 1.7만 |
|---|
| 2025.10.16 | ₩99,321 | ₩99,442 | ₩97,918 | ₩98,399 | -0.93% | 1.6만 |
|---|
| 2025.10.15 | ₩99,455 | ₩99,776 | ₩98,319 | ₩98,875 | -0.58% | 1.4만 |
|---|
| 2025.10.14 | ₩97,958 | ₩99,161 | ₩97,624 | ₩98,787 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩98,773 | ₩99,038 | ₩98,423 | ₩98,934 | +0.16% | 3.4만 |
|---|
| 2025.10.10 | ₩100,083 | ₩100,177 | ₩97,504 | ₩97,557 | -2.52% | 2.1만 |
|---|