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 | ₩70,379 | ₩70,782 | ₩70,379 | ₩70,715 | +0.48% | 9.9만 |
| 2026.10.08 | ₩69,548 | ₩70,835 | ₩69,548 | ₩70,621 | +1.54% | 14만 |
| 2026.10.07 | ₩69,508 | ₩69,736 | ₩69,253 | ₩69,253 | -0.37% | 11.5만 |
| 2026.10.06 | ₩68,743 | ₩69,548 | ₩68,743 | ₩69,347 | +0.88% | 12.8만 |
| 2026.10.05 | ₩68,274 | ₩68,730 | ₩67,925 | ₩68,730 | +0.67% | 15.1만 |
| 2026.10.02 | ₩68,260 | ₩68,381 | ₩67,952 | ₩68,260 | 0.00% | 33.2만 |
| 2026.10.01 | ₩68,073 | ₩68,260 | ₩67,818 | ₩68,019 | -0.08% | 24.1만 |
| 2026.09.30 | ₩69,441 | ₩69,588 | ₩68,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,180 |
| -1.82% |
| 28.6만 |
| 2026.09.29 | ₩69,065 | ₩69,253 | ₩68,810 | ₩69,226 | +0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩69,293 | ₩69,776 | ₩69,065 | ₩69,615 | +0.46% | 20.1만 |
|---|
| 2026.09.25 | ₩68,864 | ₩69,481 | ₩68,797 | ₩69,414 | +0.80% | 40.7만 |
|---|
| 2026.09.24 | ₩70,004 | ₩70,178 | ₩69,052 | ₩69,065 | -1.34% | 94.7만 |
|---|
| 2026.09.23 | ₩69,977 | ₩70,165 | ₩69,588 | ₩69,749 | -0.33% | 18.3만 |
|---|
| 2026.09.22 | ₩69,682 | ₩70,111 | ₩69,615 | ₩69,977 | +0.42% | 18만 |
|---|
| 2026.09.21 | ₩69,360 | ₩69,602 | ₩69,065 | ₩69,253 | -0.15% | 17.7만 |
|---|
| 2026.09.18 | ₩69,695 | ₩69,762 | ₩69,494 | ₩69,534 | -0.23% | 9.6만 |
|---|
| 2026.09.17 | ₩70,527 | ₩70,554 | ₩70,031 | ₩70,312 | -0.30% | 11.1만 |
|---|
| 2026.09.16 | ₩70,567 | ₩70,902 | ₩70,326 | ₩70,353 | -0.30% | 8.3만 |
|---|
| 2026.09.15 | ₩70,822 | ₩70,889 | ₩70,527 | ₩70,634 | -0.27% | 40.3만 |
|---|
| 2026.09.14 | ₩71,117 | ₩71,586 | ₩71,117 | ₩71,171 | +0.08% | 14.8만 |
|---|
| 2026.09.11 | ₩70,406 | ₩70,500 | ₩70,017 | ₩70,379 | -0.04% | 25만 |
|---|
| 2026.09.10 | ₩70,259 | ₩70,594 | ₩69,977 | ₩70,044 | -0.31% | 13.3만 |
|---|
| 2026.09.09 | ₩70,446 | ₩70,661 | ₩69,897 | ₩70,031 | -0.59% | 15.9만 |
|---|
| 2026.09.08 | ₩71,117 | ₩71,251 | ₩70,701 | ₩70,849 | -0.38% | 13.7만 |
|---|
| 2026.09.04 | ₩71,600 | ₩71,922 | ₩71,332 | ₩71,385 | -0.30% | 11.7만 |
|---|
| 2026.09.03 | ₩72,029 | ₩72,230 | ₩71,586 | ₩71,881 | -0.20% | 14만 |
|---|
| 2026.09.02 | ₩71,989 | ₩72,512 | ₩71,720 | ₩72,069 | +0.11% | 8.4만 |
|---|
| 2026.09.01 | ₩71,948 | ₩72,619 | ₩71,801 | ₩71,855 | -0.13% | 6.7만 |
|---|
| 2026.08.31 | ₩71,975 | ₩71,975 | ₩71,627 | ₩71,707 | -0.37% | 9.4만 |
|---|
| 2026.08.28 | ₩71,962 | ₩72,150 | ₩71,814 | ₩71,989 | +0.04% | 6.7만 |
|---|
| 2026.08.27 | ₩71,962 | ₩72,217 | ₩71,627 | ₩71,653 | -0.43% | 12.6만 |
|---|
| 2026.08.26 | ₩73,075 | ₩73,075 | ₩72,673 | ₩72,673 | -0.55% | 9.6만 |
|---|
| 2026.08.25 | ₩73,316 | ₩73,316 | ₩72,793 | ₩72,994 | -0.44% | 13.4만 |
|---|
| 2026.08.24 | ₩72,860 | ₩73,705 | ₩72,860 | ₩73,652 | +1.09% | 12.7만 |
|---|
| 2026.08.21 | ₩72,123 | ₩72,471 | ₩71,881 | ₩72,471 | +0.48% | 10.9만 |
|---|
| 2026.08.20 | ₩72,056 | ₩72,445 | ₩71,680 | ₩71,935 | -0.17% | 22만 |
|---|
| 2026.08.19 | ₩72,646 | ₩73,839 | ₩72,646 | ₩73,249 | +0.83% | 11.7만 |
|---|
| 2026.08.18 | ₩72,766 | ₩73,061 | ₩72,203 | ₩72,498 | -0.37% | 10.1만 |
|---|
| 2026.08.17 | ₩72,378 | ₩72,512 | ₩71,841 | ₩71,908 | -0.65% | 11.3만 |
|---|
| 2026.08.14 | ₩72,820 | ₩73,048 | ₩72,673 | ₩72,887 | +0.09% | 11.3만 |
|---|
| 2026.08.13 | ₩72,606 | ₩73,008 | ₩72,512 | ₩72,820 | +0.30% | 14.1만 |
|---|
| 2026.08.12 | ₩71,372 | ₩72,257 | ₩71,345 | ₩72,176 | +1.13% | 18.3만 |
|---|
| 2026.08.11 | ₩71,761 | ₩72,042 | ₩71,586 | ₩71,908 | +0.21% | 12만 |
|---|
| 2026.08.10 | ₩71,855 | ₩72,056 | ₩71,546 | ₩72,029 | +0.24% | 8.7만 |
|---|
| 2026.08.07 | ₩71,640 | ₩72,310 | ₩71,533 | ₩72,243 | +0.84% | 10.9만 |
|---|
| 2026.08.06 | ₩72,954 | ₩73,182 | ₩71,801 | ₩72,109 | -1.16% | 10.3만 |
|---|
| 2026.08.05 | ₩72,659 | ₩72,659 | ₩71,908 | ₩72,217 | -0.61% | 11.8만 |
|---|
| 2026.08.04 | ₩71,358 | ₩72,337 | ₩71,050 | ₩72,284 | +1.30% | 17.3만 |
|---|
| 2026.08.03 | ₩72,565 | ₩72,994 | ₩71,694 | ₩71,828 | -1.02% | 14.1만 |
|---|
| 2026.07.31 | ₩71,761 | ₩72,203 | ₩71,399 | ₩71,962 | +0.28% | 12.8만 |
|---|
| 2026.07.30 | ₩72,632 | ₩72,847 | ₩71,881 | ₩72,297 | -0.46% | 18.4만 |
|---|
| 2026.07.29 | ₩73,102 | ₩74,161 | ₩73,061 | ₩73,719 | +0.84% | 10.5만 |
|---|
| 2026.07.28 | ₩73,517 | ₩74,899 | ₩73,450 | ₩73,611 | +0.13% | 27.9만 |
|---|
| 2026.07.27 | ₩71,184 | ₩72,378 | ₩71,184 | ₩72,123 | +1.32% | 8.8만 |
|---|
| 2026.07.24 | ₩70,353 | ₩71,090 | ₩70,299 | ₩70,996 | +0.91% | 8.7만 |
|---|
| 2026.07.23 | ₩70,406 | ₩70,527 | ₩69,910 | ₩70,285 | -0.17% | 13.2만 |
|---|
| 2026.07.22 | ₩71,479 | ₩71,694 | ₩71,063 | ₩71,264 | -0.30% | 8.6만 |
|---|
| 2026.07.21 | ₩71,425 | ₩71,425 | ₩70,943 | ₩71,077 | -0.49% | 9.5만 |
|---|
| 2026.07.20 | ₩71,868 | ₩71,962 | ₩71,466 | ₩71,680 | -0.26% | 8.3만 |
|---|
| 2026.07.17 | ₩73,182 | ₩73,826 | ₩71,627 | ₩71,935 | -1.70% | 20.8만 |
|---|
| 2026.07.16 | ₩71,117 | ₩72,579 | ₩71,117 | ₩72,579 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩70,473 | ₩71,399 | ₩70,406 | ₩70,648 | +0.25% | 8.9만 |
|---|
| 2026.07.14 | ₩71,586 | ₩71,761 | ₩70,674 | ₩70,728 | -1.20% | 10.9만 |
|---|
| 2026.07.13 | ₩71,586 | ₩72,337 | ₩71,479 | ₩71,613 | +0.04% | 8.7만 |
|---|
| 2026.07.10 | ₩70,540 | ₩71,278 | ₩70,513 | ₩71,211 | +0.95% | 8.5만 |
|---|
| 2026.07.09 | ₩70,862 | ₩70,862 | ₩70,326 | ₩70,500 | -0.51% | 10만 |
|---|
| 2026.07.08 | ₩72,150 | ₩72,203 | ₩71,479 | ₩71,479 | -0.93% | 17.2만 |
|---|
| 2026.07.07 | ₩72,418 | ₩72,887 | ₩71,640 | ₩71,868 | -0.76% | 10.8만 |
|---|
| 2026.07.06 | ₩71,895 | ₩71,895 | ₩70,688 | ₩71,318 | -0.80% | 8.9만 |
|---|
| 2026.07.02 | ₩70,835 | ₩72,069 | ₩70,835 | ₩72,015 | +1.67% | 7.8만 |
|---|
| 2026.07.01 | ₩70,353 | ₩70,554 | ₩70,125 | ₩70,513 | +0.23% | 11.2만 |
|---|
| 2026.06.30 | ₩71,184 | ₩71,184 | ₩70,379 | ₩70,460 | -1.02% | 9.4만 |
|---|
| 2026.06.29 | ₩71,841 | ₩71,975 | ₩71,144 | ₩71,466 | -0.52% | 12.5만 |
|---|
| 2026.06.26 | ₩71,519 | ₩72,083 | ₩71,519 | ₩71,734 | +0.30% | 12.9만 |
|---|
| 2026.06.25 | ₩71,171 | ₩71,855 | ₩70,835 | ₩71,036 | -0.19% | 10.6만 |
|---|
| 2026.06.24 | ₩71,211 | ₩71,895 | ₩71,211 | ₩71,627 | +0.58% | 8.4만 |
|---|
| 2026.06.23 | ₩70,849 | ₩71,171 | ₩70,500 | ₩71,010 | +0.23% | 12.4만 |
|---|
| 2026.06.22 | ₩70,178 | ₩70,581 | ₩69,776 | ₩69,803 | -0.54% | 12.6만 |
|---|
| 2026.06.18 | ₩70,594 | ₩70,688 | ₩70,138 | ₩70,285 | -0.44% | 11.2만 |
|---|
| 2026.06.17 | ₩72,002 | ₩72,203 | ₩70,634 | ₩70,943 | -1.47% | 14만 |
|---|
| 2026.06.16 | ₩72,525 | ₩72,994 | ₩72,042 | ₩72,431 | -0.13% | 14.2만 |
|---|
| 2026.06.15 | ₩72,418 | ₩72,538 | ₩71,989 | ₩72,324 | -0.13% | 9.7만 |
|---|
| 2026.06.12 | ₩72,243 | ₩72,579 | ₩72,069 | ₩72,565 | +0.45% | 6.7만 |
|---|
| 2026.06.11 | ₩72,391 | ₩72,673 | ₩72,069 | ₩72,069 | -0.44% | 9.9만 |
|---|
| 2026.06.10 | ₩71,519 | ₩72,364 | ₩71,358 | ₩72,297 | +1.09% | 13.5만 |
|---|
| 2026.06.09 | ₩70,379 | ₩71,506 | ₩70,379 | ₩71,050 | +0.95% | 11.5만 |
|---|
| 2026.06.08 | ₩70,178 | ₩70,701 | ₩70,178 | ₩70,379 | +0.29% | 9만 |
|---|
| 2026.06.05 | ₩69,762 | ₩71,332 | ₩69,762 | ₩70,500 | +1.06% | 14.8만 |
|---|
| 2026.06.04 | ₩70,446 | ₩70,607 | ₩69,199 | ₩69,333 | -1.58% | 12.8만 |
|---|
| 2026.06.03 | ₩68,931 | ₩69,776 | ₩68,931 | ₩69,400 | +0.68% | 13만 |
|---|
| 2026.06.02 | ₩69,038 | ₩69,293 | ₩68,730 | ₩68,985 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩69,669 | ₩69,669 | ₩68,891 | ₩69,172 | -0.71% | 16.4만 |
|---|
| 2026.05.29 | ₩70,862 | ₩70,862 | ₩69,830 | ₩69,883 | -1.38% | 26.8만 |
|---|
| 2026.05.28 | ₩71,680 | ₩71,680 | ₩71,171 | ₩71,278 | -0.56% | 9.2만 |
|---|
| 2026.05.27 | ₩70,889 | ₩71,935 | ₩70,889 | ₩71,452 | +0.79% | 7.3만 |
|---|
| 2026.05.26 | ₩71,667 | ₩71,747 | ₩70,594 | ₩70,741 | -1.29% | 12.3만 |
|---|
| 2026.05.22 | ₩71,747 | ₩71,989 | ₩71,399 | ₩71,747 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩71,922 | ₩71,922 | ₩70,862 | ₩71,747 | -0.24% | 14.5만 |
|---|
| 2026.05.20 | ₩73,035 | ₩73,276 | ₩72,337 | ₩72,807 | -0.31% | 7.7만 |
|---|
| 2026.05.19 | ₩73,088 | ₩73,880 | ₩72,887 | ₩73,343 | +0.35% | 11.9만 |
|---|
| 2026.05.18 | ₩72,297 | ₩73,196 | ₩72,297 | ₩73,142 | +1.17% | 10만 |
|---|
| 2026.05.15 | ₩72,847 | ₩72,941 | ₩72,056 | ₩72,203 | -0.88% | 14.3만 |
|---|
| 2026.05.14 | ₩72,418 | ₩72,673 | ₩72,337 | ₩72,418 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩71,761 | ₩72,673 | ₩71,761 | ₩72,217 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩71,358 | ₩72,471 | ₩71,010 | ₩72,002 | +0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩71,734 | ₩71,734 | ₩70,701 | ₩71,077 | -0.92% | 13.5만 |
|---|
| 2026.05.08 | ₩72,123 | ₩72,378 | ₩71,868 | ₩71,881 | -0.33% | 9.2만 |
|---|
| 2026.05.07 | ₩71,841 | ₩72,069 | ₩71,224 | ₩71,814 | -0.04% | 14.9만 |
|---|
| 2026.05.06 | ₩72,297 | ₩72,418 | ₩71,734 | ₩72,029 | -0.37% | 66.4만 |
|---|
| 2026.05.05 | ₩71,720 | ₩72,431 | ₩71,479 | ₩72,096 | +0.52% | 14.1만 |
|---|
| 2026.05.04 | ₩71,935 | ₩72,471 | ₩71,466 | ₩71,761 | -0.24% | 15.1만 |
|---|
| 2026.05.01 | ₩72,793 | ₩73,155 | ₩72,015 | ₩72,351 | -0.61% | 12.9만 |
|---|
| 2026.04.30 | ₩71,452 | ₩72,632 | ₩71,452 | ₩72,538 | +1.52% | 11.8만 |
|---|
| 2026.04.29 | ₩71,036 | ₩71,358 | ₩70,795 | ₩71,197 | +0.23% | 13만 |
|---|
| 2026.04.28 | ₩71,774 | ₩71,908 | ₩71,077 | ₩71,332 | -0.62% | 9.1만 |
|---|
| 2026.04.27 | ₩71,399 | ₩71,653 | ₩70,782 | ₩70,835 | -0.79% | 11.8만 |
|---|
| 2026.04.24 | ₩72,002 | ₩72,002 | ₩71,345 | ₩71,573 | -0.60% | 11.1만 |
|---|
| 2026.04.23 | ₩70,956 | ₩71,814 | ₩70,956 | ₩71,680 | +1.02% | 71.6만 |
|---|
| 2026.04.22 | ₩70,648 | ₩70,902 | ₩70,460 | ₩70,674 | +0.04% | 6.4만 |
|---|
| 2026.04.21 | ₩70,782 | ₩70,808 | ₩70,339 | ₩70,433 | -0.49% | 7만 |
|---|
| 2026.04.20 | ₩70,943 | ₩71,224 | ₩70,581 | ₩70,782 | -0.23% | 18.5만 |
|---|
| 2026.04.17 | ₩69,830 | ₩70,916 | ₩69,736 | ₩70,862 | +1.48% | 9.5만 |
|---|
| 2026.04.16 | ₩69,695 | ₩70,218 | ₩69,669 | ₩69,897 | +0.29% | 15.9만 |
|---|
| 2026.04.15 | ₩69,830 | ₩69,870 | ₩69,226 | ₩69,682 | -0.21% | 16만 |
|---|
| 2026.04.14 | ₩69,695 | ₩70,218 | ₩69,400 | ₩69,950 | +0.37% | 14.5만 |
|---|
| 2026.04.13 | ₩70,634 | ₩70,661 | ₩69,669 | ₩70,071 | -0.80% | 11.2만 |
|---|
| 2026.04.10 | ₩71,694 | ₩71,694 | ₩70,581 | ₩70,795 | -1.25% | 10.5만 |
|---|
| 2026.04.09 | ₩70,701 | ₩71,908 | ₩70,634 | ₩71,774 | +1.52% | 22.8만 |
|---|
| 2026.04.08 | ₩69,843 | ₩71,117 | ₩69,722 | ₩71,117 | +1.82% | 17.1만 |
|---|
| 2026.04.07 | ₩70,728 | ₩70,728 | ₩69,575 | ₩69,722 | -1.42% | 14.7만 |
|---|
| 2026.04.06 | ₩70,272 | ₩70,876 | ₩70,111 | ₩70,876 | +0.86% | 11.6만 |
|---|
| 2026.04.02 | ₩70,017 | ₩70,299 | ₩69,602 | ₩70,272 | +0.36% | 21만 |
|---|
| 2026.04.01 | ₩70,017 | ₩70,151 | ₩69,387 | ₩69,870 | -0.21% | 19.1만 |
|---|
| 2026.03.31 | ₩70,285 | ₩70,379 | ₩69,481 | ₩70,178 | -0.15% | 18.5만 |
|---|
| 2026.03.30 | ₩69,977 | ₩70,554 | ₩69,762 | ₩70,044 | +0.10% | 27.8만 |
|---|
| 2026.03.27 | ₩69,360 | ₩70,138 | ₩69,159 | ₩69,736 | +0.54% | 27.1만 |
|---|
| 2026.03.26 | ₩69,561 | ₩70,125 | ₩69,266 | ₩69,333 | -0.33% | 16.2만 |
|---|
| 2026.03.25 | ₩69,508 | ₩69,628 | ₩68,797 | ₩69,588 | +0.12% | 17.2만 |
|---|
| 2026.03.24 | ₩68,958 | ₩69,937 | ₩68,730 | ₩69,132 | +0.25% | 26.1만 |
|---|
| 2026.03.23 | ₩69,682 | ₩69,682 | ₩68,998 | ₩69,159 | -0.75% | 30.2만 |
|---|
| 2026.03.20 | ₩69,534 | ₩69,722 | ₩68,716 | ₩68,837 | -1.00% | 24.7만 |
|---|
| 2026.03.19 | ₩70,353 | ₩70,473 | ₩69,709 | ₩69,897 | -0.65% | 21.7만 |
|---|
| 2026.03.18 | ₩71,573 | ₩71,573 | ₩70,353 | ₩70,406 | -1.63% | 18.7만 |
|---|
| 2026.03.17 | ₩72,726 | ₩72,927 | ₩72,083 | ₩72,096 | -0.87% | 12.2만 |
|---|
| 2026.03.16 | ₩72,699 | ₩72,793 | ₩72,257 | ₩72,364 | -0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩72,136 | ₩72,538 | ₩72,136 | ₩72,324 | +0.26% | 9.7만 |
|---|
| 2026.03.12 | ₩71,492 | ₩72,337 | ₩71,399 | ₩71,868 | +0.53% | 11.1만 |
|---|
| 2026.03.11 | ₩72,740 | ₩72,740 | ₩71,694 | ₩72,029 | -0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩72,793 | ₩73,464 | ₩72,364 | ₩72,860 | +0.09% | 18.1만 |
|---|
| 2026.03.09 | ₩72,431 | ₩73,075 | ₩71,868 | ₩72,968 | +0.74% | 22만 |
|---|
| 2026.03.06 | ₩72,002 | ₩72,807 | ₩71,841 | ₩72,766 | +1.06% | 19.5만 |
|---|
| 2026.03.05 | ₩73,504 | ₩73,504 | ₩72,203 | ₩72,538 | -1.31% | 53만 |
|---|
| 2026.03.04 | ₩74,537 | ₩74,617 | ₩73,812 | ₩74,121 | -0.56% | 21.3만 |
|---|
| 2026.03.03 | ₩74,818 | ₩75,019 | ₩73,960 | ₩74,590 | -0.30% | 30.4만 |
|---|
| 2026.03.02 | ₩75,918 | ₩76,012 | ₩75,261 | ₩75,288 | -0.83% | 21만 |
|---|
| 2026.02.27 | ₩75,422 | ₩76,347 | ₩75,422 | ₩76,320 | +1.19% | 24.6만 |
|---|
| 2026.02.26 | ₩75,677 | ₩75,972 | ₩75,100 | ₩75,301 | -0.50% | 14.2만 |
|---|
| 2026.02.25 | ₩75,757 | ₩75,757 | ₩74,832 | ₩75,408 | -0.46% | 17.7만 |
|---|
| 2026.02.24 | ₩75,382 | ₩75,985 | ₩75,113 | ₩75,985 | +0.80% | 16.6만 |
|---|
| 2026.02.23 | ₩74,295 | ₩75,475 | ₩74,295 | ₩75,328 | +1.39% | 12.1만 |
|---|
| 2026.02.20 | ₩74,134 | ₩74,470 | ₩73,920 | ₩74,429 | +0.40% | 8.7만 |
|---|
| 2026.02.19 | ₩74,590 | ₩75,154 | ₩74,067 | ₩74,282 | -0.41% | 18.3만 |
|---|
| 2026.02.18 | ₩74,644 | ₩75,006 | ₩74,309 | ₩74,470 | -0.23% | 30.5만 |
|---|
| 2026.02.17 | ₩75,945 | ₩76,173 | ₩74,403 | ₩74,818 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩75,435 | ₩76,267 | ₩75,180 | ₩75,864 | +0.57% | 23.2만 |
|---|
| 2026.02.12 | ₩74,765 | ₩76,186 | ₩74,765 | ₩75,623 | +1.15% | 36.2만 |
|---|
| 2026.02.11 | ₩73,678 | ₩74,939 | ₩73,491 | ₩74,631 | +1.29% | 23.2만 |
|---|
| 2026.02.10 | ₩74,040 | ₩74,362 | ₩73,665 | ₩73,719 | -0.43% | 18.2만 |
|---|
| 2026.02.09 | ₩74,711 | ₩74,926 | ₩73,786 | ₩74,175 | -0.72% | 36.2만 |
|---|
| 2026.02.06 | ₩73,786 | ₩74,899 | ₩73,786 | ₩74,805 | +1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩74,228 | ₩74,429 | ₩73,558 | ₩73,839 | -0.52% | 30.4만 |
|---|
| 2026.02.04 | ₩73,209 | ₩74,121 | ₩73,209 | ₩73,745 | +0.73% | 52.3만 |
|---|
| 2026.02.03 | ₩71,640 | ₩73,397 | ₩71,640 | ₩73,021 | +1.93% | 21.3만 |
|---|
| 2026.02.02 | ₩71,023 | ₩72,002 | ₩70,715 | ₩71,895 | +1.23% | 37.3만 |
|---|
| 2026.01.30 | ₩70,031 | ₩70,889 | ₩69,749 | ₩70,889 | +1.23% | 19.3만 |
|---|
| 2026.01.29 | ₩69,923 | ₩70,379 | ₩69,830 | ₩69,977 | +0.08% | 17.6만 |
|---|
| 2026.01.28 | ₩70,446 | ₩70,755 | ₩69,695 | ₩69,950 | -0.70% | 20만 |
|---|
| 2026.01.27 | ₩70,326 | ₩70,661 | ₩70,004 | ₩70,621 | +0.42% | 23.3만 |
|---|
| 2026.01.26 | ₩70,567 | ₩70,808 | ₩70,232 | ₩70,393 | -0.25% | 18만 |
|---|
| 2026.01.23 | ₩70,125 | ₩70,500 | ₩70,111 | ₩70,487 | +0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩70,138 | ₩70,285 | ₩69,910 | ₩70,057 | -0.11% | 18.8만 |
|---|
| 2026.01.21 | ₩69,803 | ₩70,259 | ₩69,481 | ₩70,165 | +0.52% | 13.2만 |
|---|
| 2026.01.20 | ₩69,642 | ₩70,031 | ₩69,186 | ₩69,937 | +0.42% | 26.5만 |
|---|
| 2026.01.16 | ₩69,682 | ₩69,843 | ₩69,347 | ₩69,776 | +0.13% | 27.8만 |
|---|
| 2026.01.15 | ₩69,682 | ₩69,964 | ₩69,521 | ₩69,856 | +0.25% | 19.5만 |
|---|
| 2026.01.14 | ₩68,944 | ₩69,830 | ₩68,944 | ₩69,749 | +1.17% | 32.9만 |
|---|
| 2026.01.13 | ₩68,234 | ₩68,971 | ₩68,126 | ₩68,918 | +1.00% | 18.9만 |
|---|
| 2026.01.12 | ₩67,630 | ₩68,341 | ₩67,509 | ₩68,234 | +0.89% | 17만 |
|---|
| 2026.01.09 | ₩66,678 | ₩67,456 | ₩66,651 | ₩67,389 | +1.07% | 20.1만 |
|---|
| 2026.01.08 | ₩65,230 | ₩66,933 | ₩65,176 | ₩66,705 | +2.26% | 14.6만 |
|---|
| 2026.01.07 | ₩65,954 | ₩65,981 | ₩65,216 | ₩65,230 | -1.10% | 19.7만 |
|---|
| 2026.01.06 | ₩65,712 | ₩66,021 | ₩65,592 | ₩65,887 | +0.27% | 20.3만 |
|---|
| 2026.01.05 | ₩65,847 | ₩65,940 | ₩65,324 | ₩65,686 | -0.24% | 18.7만 |
|---|
| 2026.01.02 | ₩65,967 | ₩66,128 | ₩65,659 | ₩65,900 | -0.10% | 18.2만 |
|---|
| 2025.12.31 | ₩66,222 | ₩66,356 | ₩65,954 | ₩65,967 | -0.38% | 44.7만 |
|---|
| 2025.12.30 | ₩66,329 | ₩66,517 | ₩66,289 | ₩66,329 | 0.00% | 10.6만 |
|---|
| 2025.12.29 | ₩66,504 | ₩66,665 | ₩66,423 | ₩66,530 | +0.04% | 10.4만 |
|---|
| 2025.12.26 | ₩66,423 | ₩66,691 | ₩66,343 | ₩66,530 | +0.16% | 9.1만 |
|---|
| 2025.12.24 | ₩65,954 | ₩66,504 | ₩65,954 | ₩66,423 | +0.71% | 11만 |
|---|
| 2025.12.23 | ₩66,195 | ₩66,209 | ₩65,887 | ₩65,954 | -0.36% | 16.5만 |
|---|
| 2025.12.22 | ₩66,437 | ₩66,557 | ₩66,155 | ₩66,276 | -0.24% | 19.3만 |
|---|
| 2025.12.19 | ₩66,799 | ₩66,799 | ₩66,517 | ₩66,530 | -0.40% | 13.6만 |
|---|
| 2025.12.18 | ₩67,483 | ₩67,778 | ₩67,214 | ₩67,255 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩67,509 | ₩67,925 | ₩67,509 | ₩67,724 | +0.32% | 11.1만 |
|---|
| 2025.12.16 | ₩67,805 | ₩67,805 | ₩67,295 | ₩67,429 | -0.55% | 9.3만 |
|---|
| 2025.12.15 | ₩67,657 | ₩67,912 | ₩67,469 | ₩67,724 | +0.10% | 11.8만 |
|---|
| 2025.12.12 | ₩67,134 | ₩67,577 | ₩67,040 | ₩67,563 | +0.64% | 10.8만 |
|---|
| 2025.12.11 | ₩66,651 | ₩67,161 | ₩66,651 | ₩67,054 | +0.60% | 14.4만 |
|---|
| 2025.12.10 | ₩66,557 | ₩66,758 | ₩66,276 | ₩66,490 | -0.10% | 14.6만 |
|---|
| 2025.12.09 | ₩66,343 | ₩66,611 | ₩66,222 | ₩66,463 | +0.18% | 18만 |
|---|
| 2025.12.08 | ₩66,691 | ₩66,691 | ₩66,209 | ₩66,276 | -0.62% | 20.9만 |
|---|
| 2025.12.05 | ₩66,906 | ₩67,308 | ₩66,799 | ₩66,852 | -0.08% | 23.6만 |
|---|
| 2025.12.04 | ₩67,188 | ₩67,241 | ₩66,557 | ₩66,919 | -0.40% | 14.5만 |
|---|
| 2025.12.03 | ₩67,241 | ₩67,724 | ₩67,241 | ₩67,295 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩67,335 | ₩67,335 | ₩66,611 | ₩67,161 | -0.26% | 15.8만 |
|---|
| 2025.12.01 | ₩67,429 | ₩67,697 | ₩67,295 | ₩67,442 | +0.02% | 17.9만 |
|---|
| 2025.11.28 | ₩67,067 | ₩67,536 | ₩67,067 | ₩67,536 | +0.70% | 10만 |
|---|
| 2025.11.26 | ₩66,490 | ₩67,335 | ₩66,490 | ₩67,188 | +1.05% | 20만 |
|---|
| 2025.11.25 | ₩65,605 | ₩66,504 | ₩65,605 | ₩66,504 | +1.37% | 10.7만 |
|---|
| 2025.11.24 | ₩66,195 | ₩66,222 | ₩65,391 | ₩65,498 | -1.05% | 17.4만 |
|---|
| 2025.11.21 | ₩65,873 | ₩66,624 | ₩65,873 | ₩66,249 | +0.57% | 10.7만 |
|---|
| 2025.11.20 | ₩65,444 | ₩65,914 | ₩65,444 | ₩65,632 | +0.29% | 13.6만 |
|---|
| 2025.11.19 | ₩65,324 | ₩65,417 | ₩64,814 | ₩65,055 | -0.41% | 11.3만 |
|---|
| 2025.11.18 | ₩65,431 | ₩65,739 | ₩65,283 | ₩65,471 | +0.06% | 9.4만 |
|---|
| 2025.11.17 | ₩65,820 | ₩65,981 | ₩65,324 | ₩65,391 | -0.65% | 12.8만 |
|---|
| 2025.11.14 | ₩65,806 | ₩65,967 | ₩65,431 | ₩65,860 | +0.08% | 12.9만 |
|---|
| 2025.11.13 | ₩65,994 | ₩66,182 | ₩65,833 | ₩65,900 | -0.14% | 11.3만 |
|---|
| 2025.11.12 | ₩65,940 | ₩66,155 | ₩65,887 | ₩65,887 | -0.08% | 11.6만 |
|---|
| 2025.11.11 | ₩65,364 | ₩66,021 | ₩65,364 | ₩65,927 | +0.86% | 9.5만 |
|---|
| 2025.11.10 | ₩65,270 | ₩65,270 | ₩64,814 | ₩65,189 | -0.12% | 11만 |
|---|
| 2025.11.07 | ₩64,908 | ₩65,511 | ₩64,868 | ₩65,377 | +0.72% | 11.3만 |
|---|
| 2025.11.06 | ₩64,760 | ₩64,787 | ₩64,210 | ₩64,653 | -0.17% | 11.9만 |
|---|
| 2025.11.05 | ₩65,055 | ₩65,404 | ₩64,774 | ₩65,109 | +0.08% | 11.1만 |
|---|
| 2025.11.04 | ₩65,082 | ₩65,324 | ₩64,801 | ₩65,189 | +0.16% | 12.2만 |
|---|
| 2025.11.03 | ₩64,975 | ₩65,002 | ₩64,573 | ₩64,908 | -0.10% | 12.5만 |
|---|
| 2025.10.31 | ₩65,122 | ₩65,324 | ₩64,854 | ₩65,163 | +0.06% | 12.7만 |
|---|
| 2025.10.30 | ₩65,404 | ₩65,712 | ₩65,364 | ₩65,364 | -0.06% | 17.9만 |
|---|
| 2025.10.29 | ₩66,450 | ₩66,624 | ₩65,444 | ₩65,592 | -1.29% | 14.9만 |
|---|
| 2025.10.28 | ₩67,308 | ₩67,322 | ₩66,866 | ₩66,893 | -0.62% | 10.4만 |
|---|
| 2025.10.27 | ₩67,644 | ₩67,644 | ₩67,228 | ₩67,402 | -0.36% | 12.6만 |
|---|
| 2025.10.24 | ₩68,301 | ₩68,301 | ₩67,523 | ₩67,523 | -1.14% | 10.8만 |
|---|
| 2025.10.23 | ₩68,140 | ₩68,140 | ₩67,469 | ₩67,737 | -0.59% | 10.7만 |
|---|
| 2025.10.22 | ₩67,751 | ₩68,488 | ₩67,469 | ₩68,086 | +0.49% | 9.5만 |
|---|
| 2025.10.21 | ₩68,073 | ₩68,073 | ₩67,630 | ₩67,724 | -0.51% | 10.8만 |
|---|
| 2025.10.20 | ₩68,126 | ₩68,153 | ₩67,818 | ₩67,965 | -0.24% | 11.9만 |
|---|
| 2025.10.17 | ₩67,416 | ₩68,046 | ₩67,416 | ₩67,992 | +0.86% | 8.7만 |
|---|
| 2025.10.16 | ₩67,885 | ₩67,979 | ₩67,000 | ₩67,188 | -1.03% | 10.3만 |
|---|
| 2025.10.15 | ₩67,577 | ₩68,140 | ₩67,550 | ₩67,697 | +0.18% | 10만 |
|---|
| 2025.10.14 | ₩66,504 | ₩67,577 | ₩66,504 | ₩67,550 | +1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩66,329 | ₩66,477 | ₩66,101 | ₩66,356 | +0.04% | 21.7만 |
|---|
| 2025.10.10 | ₩66,812 | ₩67,094 | ₩66,544 | ₩66,598 | -0.32% | 15.2만 |
|---|