시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Consumer Staples Index ETF 과거 주가
Fidelity MSCI Consumer Staples Index ETF · FSTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Consumer Staples Index ETF · FSTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,375 | ₩70,777 | ₩70,375 | ₩70,710 | +0.48% | 9.9만 |
| 2026.10.08 | ₩69,543 | ₩70,831 | ₩69,543 | ₩70,616 | +1.54% | 14만 |
| 2026.10.07 | ₩69,503 | ₩69,731 | ₩69,248 | ₩69,248 | -0.37% | 11.5만 |
| 2026.10.06 | ₩68,739 | ₩69,543 | ₩68,739 | ₩69,342 | +0.88% | 12.8만 |
| 2026.10.05 | ₩68,269 | ₩68,725 | ₩67,921 | ₩68,725 | +0.67% | 15.1만 |
| 2026.10.02 | ₩68,256 | ₩68,377 | ₩67,947 | ₩68,256 | 0.00% | 33.2만 |
| 2026.10.01 | ₩68,068 | ₩68,256 | ₩67,813 | ₩68,015 | -0.08% | 24.1만 |
| 2026.09.30 | ₩69,436 | ₩69,583 | ₩68,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,175 |
| -1.82% |
| 28.6만 |
| 2026.09.29 | ₩69,060 | ₩69,248 | ₩68,806 | ₩69,221 | +0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩69,288 | ₩69,771 | ₩69,060 | ₩69,610 | +0.46% | 20.1만 |
|---|
| 2026.09.25 | ₩68,859 | ₩69,476 | ₩68,792 | ₩69,409 | +0.80% | 40.7만 |
|---|
| 2026.09.24 | ₩69,999 | ₩70,173 | ₩69,047 | ₩69,060 | -1.34% | 94.7만 |
|---|
| 2026.09.23 | ₩69,972 | ₩70,160 | ₩69,583 | ₩69,744 | -0.33% | 18.3만 |
|---|
| 2026.09.22 | ₩69,677 | ₩70,106 | ₩69,610 | ₩69,972 | +0.42% | 18만 |
|---|
| 2026.09.21 | ₩69,355 | ₩69,597 | ₩69,060 | ₩69,248 | -0.15% | 17.7만 |
|---|
| 2026.09.18 | ₩69,691 | ₩69,758 | ₩69,490 | ₩69,530 | -0.23% | 9.6만 |
|---|
| 2026.09.17 | ₩70,522 | ₩70,549 | ₩70,026 | ₩70,308 | -0.30% | 11.1만 |
|---|
| 2026.09.16 | ₩70,562 | ₩70,898 | ₩70,321 | ₩70,348 | -0.30% | 8.3만 |
|---|
| 2026.09.15 | ₩70,817 | ₩70,884 | ₩70,522 | ₩70,629 | -0.27% | 40.3만 |
|---|
| 2026.09.14 | ₩71,112 | ₩71,582 | ₩71,112 | ₩71,166 | +0.08% | 14.8만 |
|---|
| 2026.09.11 | ₩70,401 | ₩70,495 | ₩70,013 | ₩70,375 | -0.04% | 25만 |
|---|
| 2026.09.10 | ₩70,254 | ₩70,589 | ₩69,972 | ₩70,039 | -0.31% | 13.3만 |
|---|
| 2026.09.09 | ₩70,442 | ₩70,656 | ₩69,892 | ₩70,026 | -0.59% | 15.9만 |
|---|
| 2026.09.08 | ₩71,112 | ₩71,246 | ₩70,696 | ₩70,844 | -0.38% | 13.7만 |
|---|
| 2026.09.04 | ₩71,595 | ₩71,917 | ₩71,327 | ₩71,380 | -0.30% | 11.7만 |
|---|
| 2026.09.03 | ₩72,024 | ₩72,225 | ₩71,582 | ₩71,877 | -0.20% | 14만 |
|---|
| 2026.09.02 | ₩71,984 | ₩72,507 | ₩71,716 | ₩72,064 | +0.11% | 8.4만 |
|---|
| 2026.09.01 | ₩71,944 | ₩72,614 | ₩71,796 | ₩71,850 | -0.13% | 6.7만 |
|---|
| 2026.08.31 | ₩71,970 | ₩71,970 | ₩71,622 | ₩71,702 | -0.37% | 9.4만 |
|---|
| 2026.08.28 | ₩71,957 | ₩72,145 | ₩71,809 | ₩71,984 | +0.04% | 6.7만 |
|---|
| 2026.08.27 | ₩71,957 | ₩72,212 | ₩71,622 | ₩71,649 | -0.43% | 12.6만 |
|---|
| 2026.08.26 | ₩73,070 | ₩73,070 | ₩72,668 | ₩72,668 | -0.55% | 9.6만 |
|---|
| 2026.08.25 | ₩73,311 | ₩73,311 | ₩72,788 | ₩72,990 | -0.44% | 13.4만 |
|---|
| 2026.08.24 | ₩72,855 | ₩73,700 | ₩72,855 | ₩73,647 | +1.09% | 12.7만 |
|---|
| 2026.08.21 | ₩72,118 | ₩72,467 | ₩71,877 | ₩72,467 | +0.48% | 10.9만 |
|---|
| 2026.08.20 | ₩72,051 | ₩72,440 | ₩71,675 | ₩71,930 | -0.17% | 22만 |
|---|
| 2026.08.19 | ₩72,641 | ₩73,834 | ₩72,641 | ₩73,244 | +0.83% | 11.7만 |
|---|
| 2026.08.18 | ₩72,762 | ₩73,057 | ₩72,198 | ₩72,493 | -0.37% | 10.1만 |
|---|
| 2026.08.17 | ₩72,373 | ₩72,507 | ₩71,836 | ₩71,903 | -0.65% | 11.3만 |
|---|
| 2026.08.14 | ₩72,815 | ₩73,043 | ₩72,668 | ₩72,882 | +0.09% | 11.3만 |
|---|
| 2026.08.13 | ₩72,601 | ₩73,003 | ₩72,507 | ₩72,815 | +0.30% | 14.1만 |
|---|
| 2026.08.12 | ₩71,367 | ₩72,252 | ₩71,340 | ₩72,172 | +1.13% | 18.3만 |
|---|
| 2026.08.11 | ₩71,756 | ₩72,037 | ₩71,582 | ₩71,903 | +0.21% | 12만 |
|---|
| 2026.08.10 | ₩71,850 | ₩72,051 | ₩71,541 | ₩72,024 | +0.24% | 8.7만 |
|---|
| 2026.08.07 | ₩71,635 | ₩72,306 | ₩71,528 | ₩72,239 | +0.84% | 10.9만 |
|---|
| 2026.08.06 | ₩72,949 | ₩73,177 | ₩71,796 | ₩72,104 | -1.16% | 10.3만 |
|---|
| 2026.08.05 | ₩72,654 | ₩72,654 | ₩71,903 | ₩72,212 | -0.61% | 11.8만 |
|---|
| 2026.08.04 | ₩71,354 | ₩72,332 | ₩71,045 | ₩72,279 | +1.30% | 17.3만 |
|---|
| 2026.08.03 | ₩72,560 | ₩72,990 | ₩71,689 | ₩71,823 | -1.02% | 14.1만 |
|---|
| 2026.07.31 | ₩71,756 | ₩72,198 | ₩71,394 | ₩71,957 | +0.28% | 12.8만 |
|---|
| 2026.07.30 | ₩72,627 | ₩72,842 | ₩71,877 | ₩72,292 | -0.46% | 18.4만 |
|---|
| 2026.07.29 | ₩73,097 | ₩74,156 | ₩73,057 | ₩73,714 | +0.84% | 10.5만 |
|---|
| 2026.07.28 | ₩73,513 | ₩74,894 | ₩73,445 | ₩73,606 | +0.13% | 27.9만 |
|---|
| 2026.07.27 | ₩71,179 | ₩72,373 | ₩71,179 | ₩72,118 | +1.32% | 8.8만 |
|---|
| 2026.07.24 | ₩70,348 | ₩71,085 | ₩70,294 | ₩70,991 | +0.91% | 8.7만 |
|---|
| 2026.07.23 | ₩70,401 | ₩70,522 | ₩69,905 | ₩70,281 | -0.17% | 13.2만 |
|---|
| 2026.07.22 | ₩71,474 | ₩71,689 | ₩71,059 | ₩71,260 | -0.30% | 8.6만 |
|---|
| 2026.07.21 | ₩71,421 | ₩71,421 | ₩70,938 | ₩71,072 | -0.49% | 9.5만 |
|---|
| 2026.07.20 | ₩71,863 | ₩71,957 | ₩71,461 | ₩71,675 | -0.26% | 8.3만 |
|---|
| 2026.07.17 | ₩73,177 | ₩73,821 | ₩71,622 | ₩71,930 | -1.70% | 20.8만 |
|---|
| 2026.07.16 | ₩71,112 | ₩72,574 | ₩71,112 | ₩72,574 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩70,468 | ₩71,394 | ₩70,401 | ₩70,643 | +0.25% | 8.9만 |
|---|
| 2026.07.14 | ₩71,582 | ₩71,756 | ₩70,670 | ₩70,723 | -1.20% | 10.9만 |
|---|
| 2026.07.13 | ₩71,582 | ₩72,332 | ₩71,474 | ₩71,608 | +0.04% | 8.7만 |
|---|
| 2026.07.10 | ₩70,536 | ₩71,273 | ₩70,509 | ₩71,206 | +0.95% | 8.5만 |
|---|
| 2026.07.09 | ₩70,857 | ₩70,857 | ₩70,321 | ₩70,495 | -0.51% | 10만 |
|---|
| 2026.07.08 | ₩72,145 | ₩72,198 | ₩71,474 | ₩71,474 | -0.93% | 17.2만 |
|---|
| 2026.07.07 | ₩72,413 | ₩72,882 | ₩71,635 | ₩71,863 | -0.76% | 10.8만 |
|---|
| 2026.07.06 | ₩71,890 | ₩71,890 | ₩70,683 | ₩71,313 | -0.80% | 8.9만 |
|---|
| 2026.07.02 | ₩70,831 | ₩72,064 | ₩70,831 | ₩72,011 | +1.67% | 7.8만 |
|---|
| 2026.07.01 | ₩70,348 | ₩70,549 | ₩70,120 | ₩70,509 | +0.23% | 11.2만 |
|---|
| 2026.06.30 | ₩71,179 | ₩71,179 | ₩70,375 | ₩70,455 | -1.02% | 9.4만 |
|---|
| 2026.06.29 | ₩71,836 | ₩71,970 | ₩71,139 | ₩71,461 | -0.52% | 12.5만 |
|---|
| 2026.06.26 | ₩71,514 | ₩72,078 | ₩71,514 | ₩71,729 | +0.30% | 12.9만 |
|---|
| 2026.06.25 | ₩71,166 | ₩71,850 | ₩70,831 | ₩71,032 | -0.19% | 10.6만 |
|---|
| 2026.06.24 | ₩71,206 | ₩71,890 | ₩71,206 | ₩71,622 | +0.58% | 8.4만 |
|---|
| 2026.06.23 | ₩70,844 | ₩71,166 | ₩70,495 | ₩71,005 | +0.23% | 12.4만 |
|---|
| 2026.06.22 | ₩70,173 | ₩70,576 | ₩69,771 | ₩69,798 | -0.54% | 12.6만 |
|---|
| 2026.06.18 | ₩70,589 | ₩70,683 | ₩70,133 | ₩70,281 | -0.44% | 11.2만 |
|---|
| 2026.06.17 | ₩71,997 | ₩72,198 | ₩70,629 | ₩70,938 | -1.47% | 14만 |
|---|
| 2026.06.16 | ₩72,520 | ₩72,990 | ₩72,037 | ₩72,426 | -0.13% | 14.2만 |
|---|
| 2026.06.15 | ₩72,413 | ₩72,534 | ₩71,984 | ₩72,319 | -0.13% | 9.7만 |
|---|
| 2026.06.12 | ₩72,239 | ₩72,574 | ₩72,064 | ₩72,560 | +0.45% | 6.7만 |
|---|
| 2026.06.11 | ₩72,386 | ₩72,668 | ₩72,064 | ₩72,064 | -0.44% | 9.9만 |
|---|
| 2026.06.10 | ₩71,514 | ₩72,359 | ₩71,354 | ₩72,292 | +1.09% | 13.5만 |
|---|
| 2026.06.09 | ₩70,375 | ₩71,501 | ₩70,375 | ₩71,045 | +0.95% | 11.5만 |
|---|
| 2026.06.08 | ₩70,173 | ₩70,696 | ₩70,173 | ₩70,375 | +0.29% | 9만 |
|---|
| 2026.06.05 | ₩69,758 | ₩71,327 | ₩69,758 | ₩70,495 | +1.06% | 14.8만 |
|---|
| 2026.06.04 | ₩70,442 | ₩70,603 | ₩69,195 | ₩69,329 | -1.58% | 12.8만 |
|---|
| 2026.06.03 | ₩68,926 | ₩69,771 | ₩68,926 | ₩69,396 | +0.68% | 13만 |
|---|
| 2026.06.02 | ₩69,034 | ₩69,288 | ₩68,725 | ₩68,980 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩69,664 | ₩69,664 | ₩68,886 | ₩69,168 | -0.71% | 16.4만 |
|---|
| 2026.05.29 | ₩70,857 | ₩70,857 | ₩69,825 | ₩69,878 | -1.38% | 26.8만 |
|---|
| 2026.05.28 | ₩71,675 | ₩71,675 | ₩71,166 | ₩71,273 | -0.56% | 9.2만 |
|---|
| 2026.05.27 | ₩70,884 | ₩71,930 | ₩70,884 | ₩71,447 | +0.79% | 7.3만 |
|---|
| 2026.05.26 | ₩71,662 | ₩71,742 | ₩70,589 | ₩70,737 | -1.29% | 12.3만 |
|---|
| 2026.05.22 | ₩71,742 | ₩71,984 | ₩71,394 | ₩71,742 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩71,917 | ₩71,917 | ₩70,857 | ₩71,742 | -0.24% | 14.5만 |
|---|
| 2026.05.20 | ₩73,030 | ₩73,271 | ₩72,332 | ₩72,802 | -0.31% | 7.7만 |
|---|
| 2026.05.19 | ₩73,083 | ₩73,875 | ₩72,882 | ₩73,338 | +0.35% | 11.9만 |
|---|
| 2026.05.18 | ₩72,292 | ₩73,191 | ₩72,292 | ₩73,137 | +1.17% | 10만 |
|---|
| 2026.05.15 | ₩72,842 | ₩72,936 | ₩72,051 | ₩72,198 | -0.88% | 14.3만 |
|---|
| 2026.05.14 | ₩72,413 | ₩72,668 | ₩72,332 | ₩72,413 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩71,756 | ₩72,668 | ₩71,756 | ₩72,212 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩71,354 | ₩72,467 | ₩71,005 | ₩71,997 | +0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩71,729 | ₩71,729 | ₩70,696 | ₩71,072 | -0.92% | 13.5만 |
|---|
| 2026.05.08 | ₩72,118 | ₩72,373 | ₩71,863 | ₩71,877 | -0.33% | 9.2만 |
|---|
| 2026.05.07 | ₩71,836 | ₩72,064 | ₩71,219 | ₩71,809 | -0.04% | 14.9만 |
|---|
| 2026.05.06 | ₩72,292 | ₩72,413 | ₩71,729 | ₩72,024 | -0.37% | 66.4만 |
|---|
| 2026.05.05 | ₩71,716 | ₩72,426 | ₩71,474 | ₩72,091 | +0.52% | 14.1만 |
|---|
| 2026.05.04 | ₩71,930 | ₩72,467 | ₩71,461 | ₩71,756 | -0.24% | 15.1만 |
|---|
| 2026.05.01 | ₩72,788 | ₩73,150 | ₩72,011 | ₩72,346 | -0.61% | 12.9만 |
|---|
| 2026.04.30 | ₩71,447 | ₩72,627 | ₩71,447 | ₩72,534 | +1.52% | 11.8만 |
|---|
| 2026.04.29 | ₩71,032 | ₩71,354 | ₩70,790 | ₩71,193 | +0.23% | 13만 |
|---|
| 2026.04.28 | ₩71,769 | ₩71,903 | ₩71,072 | ₩71,327 | -0.62% | 9.1만 |
|---|
| 2026.04.27 | ₩71,394 | ₩71,649 | ₩70,777 | ₩70,831 | -0.79% | 11.8만 |
|---|
| 2026.04.24 | ₩71,997 | ₩71,997 | ₩71,340 | ₩71,568 | -0.60% | 11.1만 |
|---|
| 2026.04.23 | ₩70,951 | ₩71,809 | ₩70,951 | ₩71,675 | +1.02% | 71.6만 |
|---|
| 2026.04.22 | ₩70,643 | ₩70,898 | ₩70,455 | ₩70,670 | +0.04% | 6.4만 |
|---|
| 2026.04.21 | ₩70,777 | ₩70,804 | ₩70,334 | ₩70,428 | -0.49% | 7만 |
|---|
| 2026.04.20 | ₩70,938 | ₩71,219 | ₩70,576 | ₩70,777 | -0.23% | 18.5만 |
|---|
| 2026.04.17 | ₩69,825 | ₩70,911 | ₩69,731 | ₩70,857 | +1.48% | 9.5만 |
|---|
| 2026.04.16 | ₩69,691 | ₩70,214 | ₩69,664 | ₩69,892 | +0.29% | 15.9만 |
|---|
| 2026.04.15 | ₩69,825 | ₩69,865 | ₩69,221 | ₩69,677 | -0.21% | 16만 |
|---|
| 2026.04.14 | ₩69,691 | ₩70,214 | ₩69,396 | ₩69,946 | +0.37% | 14.5만 |
|---|
| 2026.04.13 | ₩70,629 | ₩70,656 | ₩69,664 | ₩70,066 | -0.80% | 11.2만 |
|---|
| 2026.04.10 | ₩71,689 | ₩71,689 | ₩70,576 | ₩70,790 | -1.25% | 10.5만 |
|---|
| 2026.04.09 | ₩70,696 | ₩71,903 | ₩70,629 | ₩71,769 | +1.52% | 22.8만 |
|---|
| 2026.04.08 | ₩69,838 | ₩71,112 | ₩69,718 | ₩71,112 | +1.82% | 17.1만 |
|---|
| 2026.04.07 | ₩70,723 | ₩70,723 | ₩69,570 | ₩69,718 | -1.42% | 14.7만 |
|---|
| 2026.04.06 | ₩70,267 | ₩70,871 | ₩70,106 | ₩70,871 | +0.86% | 11.6만 |
|---|
| 2026.04.02 | ₩70,013 | ₩70,294 | ₩69,597 | ₩70,267 | +0.36% | 21만 |
|---|
| 2026.04.01 | ₩70,013 | ₩70,147 | ₩69,382 | ₩69,865 | -0.21% | 19.1만 |
|---|
| 2026.03.31 | ₩70,281 | ₩70,375 | ₩69,476 | ₩70,173 | -0.15% | 18.5만 |
|---|
| 2026.03.30 | ₩69,972 | ₩70,549 | ₩69,758 | ₩70,039 | +0.10% | 27.8만 |
|---|
| 2026.03.27 | ₩69,355 | ₩70,133 | ₩69,154 | ₩69,731 | +0.54% | 27.1만 |
|---|
| 2026.03.26 | ₩69,557 | ₩70,120 | ₩69,262 | ₩69,329 | -0.33% | 16.2만 |
|---|
| 2026.03.25 | ₩69,503 | ₩69,624 | ₩68,792 | ₩69,583 | +0.12% | 17.2만 |
|---|
| 2026.03.24 | ₩68,953 | ₩69,932 | ₩68,725 | ₩69,128 | +0.25% | 26.1만 |
|---|
| 2026.03.23 | ₩69,677 | ₩69,677 | ₩68,993 | ₩69,154 | -0.75% | 30.2만 |
|---|
| 2026.03.20 | ₩69,530 | ₩69,718 | ₩68,712 | ₩68,833 | -1.00% | 24.7만 |
|---|
| 2026.03.19 | ₩70,348 | ₩70,468 | ₩69,704 | ₩69,892 | -0.65% | 21.7만 |
|---|
| 2026.03.18 | ₩71,568 | ₩71,568 | ₩70,348 | ₩70,401 | -1.63% | 18.7만 |
|---|
| 2026.03.17 | ₩72,721 | ₩72,922 | ₩72,078 | ₩72,091 | -0.87% | 12.2만 |
|---|
| 2026.03.16 | ₩72,695 | ₩72,788 | ₩72,252 | ₩72,359 | -0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩72,131 | ₩72,534 | ₩72,131 | ₩72,319 | +0.26% | 9.7만 |
|---|
| 2026.03.12 | ₩71,488 | ₩72,332 | ₩71,394 | ₩71,863 | +0.53% | 11.1만 |
|---|
| 2026.03.11 | ₩72,735 | ₩72,735 | ₩71,689 | ₩72,024 | -0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩72,788 | ₩73,459 | ₩72,359 | ₩72,855 | +0.09% | 18.1만 |
|---|
| 2026.03.09 | ₩72,426 | ₩73,070 | ₩71,863 | ₩72,963 | +0.74% | 22만 |
|---|
| 2026.03.06 | ₩71,997 | ₩72,802 | ₩71,836 | ₩72,762 | +1.06% | 19.5만 |
|---|
| 2026.03.05 | ₩73,499 | ₩73,499 | ₩72,198 | ₩72,534 | -1.31% | 53만 |
|---|
| 2026.03.04 | ₩74,532 | ₩74,612 | ₩73,808 | ₩74,116 | -0.56% | 21.3만 |
|---|
| 2026.03.03 | ₩74,813 | ₩75,014 | ₩73,955 | ₩74,585 | -0.30% | 30.4만 |
|---|
| 2026.03.02 | ₩75,913 | ₩76,007 | ₩75,256 | ₩75,283 | -0.83% | 21만 |
|---|
| 2026.02.27 | ₩75,417 | ₩76,342 | ₩75,417 | ₩76,315 | +1.19% | 24.6만 |
|---|
| 2026.02.26 | ₩75,672 | ₩75,967 | ₩75,095 | ₩75,296 | -0.50% | 14.2만 |
|---|
| 2026.02.25 | ₩75,752 | ₩75,752 | ₩74,827 | ₩75,403 | -0.46% | 17.7만 |
|---|
| 2026.02.24 | ₩75,376 | ₩75,980 | ₩75,108 | ₩75,980 | +0.80% | 16.6만 |
|---|
| 2026.02.23 | ₩74,290 | ₩75,470 | ₩74,290 | ₩75,323 | +1.39% | 12.1만 |
|---|
| 2026.02.20 | ₩74,129 | ₩74,465 | ₩73,915 | ₩74,424 | +0.40% | 8.7만 |
|---|
| 2026.02.19 | ₩74,585 | ₩75,149 | ₩74,062 | ₩74,277 | -0.41% | 18.3만 |
|---|
| 2026.02.18 | ₩74,639 | ₩75,001 | ₩74,304 | ₩74,465 | -0.23% | 30.5만 |
|---|
| 2026.02.17 | ₩75,940 | ₩76,168 | ₩74,398 | ₩74,813 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩75,430 | ₩76,262 | ₩75,175 | ₩75,859 | +0.57% | 23.2만 |
|---|
| 2026.02.12 | ₩74,760 | ₩76,181 | ₩74,760 | ₩75,618 | +1.15% | 36.2만 |
|---|
| 2026.02.11 | ₩73,673 | ₩74,934 | ₩73,486 | ₩74,626 | +1.29% | 23.2만 |
|---|
| 2026.02.10 | ₩74,036 | ₩74,357 | ₩73,660 | ₩73,714 | -0.43% | 18.2만 |
|---|
| 2026.02.09 | ₩74,706 | ₩74,921 | ₩73,781 | ₩74,170 | -0.72% | 36.2만 |
|---|
| 2026.02.06 | ₩73,781 | ₩74,894 | ₩73,781 | ₩74,800 | +1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩74,223 | ₩74,424 | ₩73,553 | ₩73,834 | -0.52% | 30.4만 |
|---|
| 2026.02.04 | ₩73,204 | ₩74,116 | ₩73,204 | ₩73,740 | +0.73% | 52.3만 |
|---|
| 2026.02.03 | ₩71,635 | ₩73,392 | ₩71,635 | ₩73,016 | +1.93% | 21.3만 |
|---|
| 2026.02.02 | ₩71,018 | ₩71,997 | ₩70,710 | ₩71,890 | +1.23% | 37.3만 |
|---|
| 2026.01.30 | ₩70,026 | ₩70,884 | ₩69,744 | ₩70,884 | +1.23% | 19.3만 |
|---|
| 2026.01.29 | ₩69,919 | ₩70,375 | ₩69,825 | ₩69,972 | +0.08% | 17.6만 |
|---|
| 2026.01.28 | ₩70,442 | ₩70,750 | ₩69,691 | ₩69,946 | -0.70% | 20만 |
|---|
| 2026.01.27 | ₩70,321 | ₩70,656 | ₩69,999 | ₩70,616 | +0.42% | 23.3만 |
|---|
| 2026.01.26 | ₩70,562 | ₩70,804 | ₩70,227 | ₩70,388 | -0.25% | 18만 |
|---|
| 2026.01.23 | ₩70,120 | ₩70,495 | ₩70,106 | ₩70,482 | +0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩70,133 | ₩70,281 | ₩69,905 | ₩70,053 | -0.11% | 18.8만 |
|---|
| 2026.01.21 | ₩69,798 | ₩70,254 | ₩69,476 | ₩70,160 | +0.52% | 13.2만 |
|---|
| 2026.01.20 | ₩69,637 | ₩70,026 | ₩69,181 | ₩69,932 | +0.42% | 26.5만 |
|---|
| 2026.01.16 | ₩69,677 | ₩69,838 | ₩69,342 | ₩69,771 | +0.13% | 27.8만 |
|---|
| 2026.01.15 | ₩69,677 | ₩69,959 | ₩69,516 | ₩69,852 | +0.25% | 19.5만 |
|---|
| 2026.01.14 | ₩68,940 | ₩69,825 | ₩68,940 | ₩69,744 | +1.17% | 32.9만 |
|---|
| 2026.01.13 | ₩68,229 | ₩68,967 | ₩68,122 | ₩68,913 | +1.00% | 18.9만 |
|---|
| 2026.01.12 | ₩67,626 | ₩68,336 | ₩67,505 | ₩68,229 | +0.89% | 17만 |
|---|
| 2026.01.09 | ₩66,674 | ₩67,451 | ₩66,647 | ₩67,384 | +1.07% | 20.1만 |
|---|
| 2026.01.08 | ₩65,225 | ₩66,928 | ₩65,172 | ₩66,700 | +2.26% | 14.6만 |
|---|
| 2026.01.07 | ₩65,949 | ₩65,976 | ₩65,212 | ₩65,225 | -1.10% | 19.7만 |
|---|
| 2026.01.06 | ₩65,708 | ₩66,016 | ₩65,587 | ₩65,882 | +0.27% | 20.3만 |
|---|
| 2026.01.05 | ₩65,842 | ₩65,936 | ₩65,319 | ₩65,681 | -0.24% | 18.7만 |
|---|
| 2026.01.02 | ₩65,963 | ₩66,124 | ₩65,654 | ₩65,896 | -0.10% | 18.2만 |
|---|
| 2025.12.31 | ₩66,218 | ₩66,352 | ₩65,949 | ₩65,963 | -0.38% | 44.7만 |
|---|
| 2025.12.30 | ₩66,325 | ₩66,513 | ₩66,285 | ₩66,325 | 0.00% | 10.6만 |
|---|
| 2025.12.29 | ₩66,499 | ₩66,660 | ₩66,419 | ₩66,526 | +0.04% | 10.4만 |
|---|
| 2025.12.26 | ₩66,419 | ₩66,687 | ₩66,338 | ₩66,526 | +0.16% | 9.1만 |
|---|
| 2025.12.24 | ₩65,949 | ₩66,499 | ₩65,949 | ₩66,419 | +0.71% | 11만 |
|---|
| 2025.12.23 | ₩66,191 | ₩66,204 | ₩65,882 | ₩65,949 | -0.36% | 16.5만 |
|---|
| 2025.12.22 | ₩66,432 | ₩66,553 | ₩66,151 | ₩66,271 | -0.24% | 19.3만 |
|---|
| 2025.12.19 | ₩66,794 | ₩66,794 | ₩66,513 | ₩66,526 | -0.40% | 13.6만 |
|---|
| 2025.12.18 | ₩67,478 | ₩67,773 | ₩67,210 | ₩67,250 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩67,505 | ₩67,921 | ₩67,505 | ₩67,719 | +0.32% | 11.1만 |
|---|
| 2025.12.16 | ₩67,800 | ₩67,800 | ₩67,290 | ₩67,424 | -0.55% | 9.3만 |
|---|
| 2025.12.15 | ₩67,652 | ₩67,907 | ₩67,465 | ₩67,719 | +0.10% | 11.8만 |
|---|
| 2025.12.12 | ₩67,129 | ₩67,572 | ₩67,036 | ₩67,559 | +0.64% | 10.8만 |
|---|
| 2025.12.11 | ₩66,647 | ₩67,156 | ₩66,647 | ₩67,049 | +0.60% | 14.4만 |
|---|
| 2025.12.10 | ₩66,553 | ₩66,754 | ₩66,271 | ₩66,486 | -0.10% | 14.6만 |
|---|
| 2025.12.09 | ₩66,338 | ₩66,606 | ₩66,218 | ₩66,459 | +0.18% | 18만 |
|---|
| 2025.12.08 | ₩66,687 | ₩66,687 | ₩66,204 | ₩66,271 | -0.62% | 20.9만 |
|---|
| 2025.12.05 | ₩66,901 | ₩67,304 | ₩66,794 | ₩66,848 | -0.08% | 23.6만 |
|---|
| 2025.12.04 | ₩67,183 | ₩67,237 | ₩66,553 | ₩66,915 | -0.40% | 14.5만 |
|---|
| 2025.12.03 | ₩67,237 | ₩67,719 | ₩67,237 | ₩67,290 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩67,331 | ₩67,331 | ₩66,606 | ₩67,156 | -0.26% | 15.8만 |
|---|
| 2025.12.01 | ₩67,424 | ₩67,693 | ₩67,290 | ₩67,438 | +0.02% | 17.9만 |
|---|
| 2025.11.28 | ₩67,062 | ₩67,532 | ₩67,062 | ₩67,532 | +0.70% | 10만 |
|---|
| 2025.11.26 | ₩66,486 | ₩67,331 | ₩66,486 | ₩67,183 | +1.05% | 20만 |
|---|
| 2025.11.25 | ₩65,601 | ₩66,499 | ₩65,601 | ₩66,499 | +1.37% | 10.7만 |
|---|
| 2025.11.24 | ₩66,191 | ₩66,218 | ₩65,386 | ₩65,493 | -1.05% | 17.4만 |
|---|
| 2025.11.21 | ₩65,869 | ₩66,620 | ₩65,869 | ₩66,244 | +0.57% | 10.7만 |
|---|
| 2025.11.20 | ₩65,440 | ₩65,909 | ₩65,440 | ₩65,628 | +0.29% | 13.6만 |
|---|
| 2025.11.19 | ₩65,319 | ₩65,413 | ₩64,810 | ₩65,051 | -0.41% | 11.3만 |
|---|
| 2025.11.18 | ₩65,426 | ₩65,735 | ₩65,279 | ₩65,467 | +0.06% | 9.4만 |
|---|
| 2025.11.17 | ₩65,815 | ₩65,976 | ₩65,319 | ₩65,386 | -0.65% | 12.8만 |
|---|
| 2025.11.14 | ₩65,802 | ₩65,963 | ₩65,426 | ₩65,856 | +0.08% | 12.9만 |
|---|
| 2025.11.13 | ₩65,990 | ₩66,177 | ₩65,829 | ₩65,896 | -0.14% | 11.3만 |
|---|
| 2025.11.12 | ₩65,936 | ₩66,151 | ₩65,882 | ₩65,882 | -0.08% | 11.6만 |
|---|
| 2025.11.11 | ₩65,359 | ₩66,016 | ₩65,359 | ₩65,923 | +0.86% | 9.5만 |
|---|
| 2025.11.10 | ₩65,265 | ₩65,265 | ₩64,810 | ₩65,185 | -0.12% | 11만 |
|---|
| 2025.11.07 | ₩64,903 | ₩65,507 | ₩64,863 | ₩65,373 | +0.72% | 11.3만 |
|---|
| 2025.11.06 | ₩64,756 | ₩64,783 | ₩64,206 | ₩64,649 | -0.17% | 11.9만 |
|---|
| 2025.11.05 | ₩65,051 | ₩65,400 | ₩64,769 | ₩65,105 | +0.08% | 11.1만 |
|---|
| 2025.11.04 | ₩65,078 | ₩65,319 | ₩64,796 | ₩65,185 | +0.16% | 12.2만 |
|---|
| 2025.11.03 | ₩64,970 | ₩64,997 | ₩64,568 | ₩64,903 | -0.10% | 12.5만 |
|---|
| 2025.10.31 | ₩65,118 | ₩65,319 | ₩64,850 | ₩65,158 | +0.06% | 12.7만 |
|---|
| 2025.10.30 | ₩65,400 | ₩65,708 | ₩65,359 | ₩65,359 | -0.06% | 17.9만 |
|---|
| 2025.10.29 | ₩66,446 | ₩66,620 | ₩65,440 | ₩65,587 | -1.29% | 14.9만 |
|---|
| 2025.10.28 | ₩67,304 | ₩67,317 | ₩66,861 | ₩66,888 | -0.62% | 10.4만 |
|---|
| 2025.10.27 | ₩67,639 | ₩67,639 | ₩67,223 | ₩67,398 | -0.36% | 12.6만 |
|---|
| 2025.10.24 | ₩68,296 | ₩68,296 | ₩67,518 | ₩67,518 | -1.14% | 10.8만 |
|---|
| 2025.10.23 | ₩68,135 | ₩68,135 | ₩67,465 | ₩67,733 | -0.59% | 10.7만 |
|---|
| 2025.10.22 | ₩67,746 | ₩68,484 | ₩67,465 | ₩68,082 | +0.49% | 9.5만 |
|---|
| 2025.10.21 | ₩68,068 | ₩68,068 | ₩67,626 | ₩67,719 | -0.51% | 10.8만 |
|---|
| 2025.10.20 | ₩68,122 | ₩68,149 | ₩67,813 | ₩67,961 | -0.24% | 11.9만 |
|---|
| 2025.10.17 | ₩67,411 | ₩68,041 | ₩67,411 | ₩67,988 | +0.86% | 8.7만 |
|---|
| 2025.10.16 | ₩67,880 | ₩67,974 | ₩66,995 | ₩67,183 | -1.03% | 10.3만 |
|---|
| 2025.10.15 | ₩67,572 | ₩68,135 | ₩67,545 | ₩67,693 | +0.18% | 10만 |
|---|
| 2025.10.14 | ₩66,499 | ₩67,572 | ₩66,499 | ₩67,545 | +1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩66,325 | ₩66,472 | ₩66,097 | ₩66,352 | +0.04% | 21.7만 |
|---|
| 2025.10.10 | ₩66,808 | ₩67,089 | ₩66,539 | ₩66,593 | -0.32% | 15.2만 |
|---|