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 | ₩70,392 | ₩70,795 | ₩70,392 | ₩70,728 | +0.48% | 9.9만 |
| 2026.10.08 | ₩69,561 | ₩70,849 | ₩69,561 | ₩70,634 | +1.54% | 14만 |
| 2026.10.07 | ₩69,521 | ₩69,749 | ₩69,266 | ₩69,266 | -0.37% | 11.5만 |
| 2026.10.06 | ₩68,756 | ₩69,561 | ₩68,756 | ₩69,360 | +0.88% | 12.8만 |
| 2026.10.05 | ₩68,287 | ₩68,743 | ₩67,938 | ₩68,743 | +0.67% | 15.1만 |
| 2026.10.02 | ₩68,273 | ₩68,394 | ₩67,965 | ₩68,273 | 0.00% | 33.2만 |
| 2026.10.01 | ₩68,085 | ₩68,273 | ₩67,831 | ₩68,032 | -0.08% | 24.1만 |
| 2026.09.30 | ₩69,454 | ₩69,601 | ₩68,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,193 |
| -1.82% |
| 28.6만 |
| 2026.09.29 | ₩69,078 | ₩69,266 | ₩68,823 | ₩69,239 | +0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩69,306 | ₩69,789 | ₩69,078 | ₩69,628 | +0.46% | 20.1만 |
|---|
| 2026.09.25 | ₩68,877 | ₩69,494 | ₩68,810 | ₩69,427 | +0.80% | 40.7만 |
|---|
| 2026.09.24 | ₩70,017 | ₩70,191 | ₩69,065 | ₩69,078 | -1.34% | 94.7만 |
|---|
| 2026.09.23 | ₩69,990 | ₩70,178 | ₩69,601 | ₩69,762 | -0.33% | 18.3만 |
|---|
| 2026.09.22 | ₩69,695 | ₩70,124 | ₩69,628 | ₩69,990 | +0.42% | 18만 |
|---|
| 2026.09.21 | ₩69,373 | ₩69,615 | ₩69,078 | ₩69,266 | -0.15% | 17.7만 |
|---|
| 2026.09.18 | ₩69,708 | ₩69,775 | ₩69,507 | ₩69,547 | -0.23% | 9.6만 |
|---|
| 2026.09.17 | ₩70,540 | ₩70,567 | ₩70,044 | ₩70,325 | -0.30% | 11.1만 |
|---|
| 2026.09.16 | ₩70,580 | ₩70,916 | ₩70,339 | ₩70,366 | -0.30% | 8.3만 |
|---|
| 2026.09.15 | ₩70,835 | ₩70,902 | ₩70,540 | ₩70,647 | -0.27% | 40.3만 |
|---|
| 2026.09.14 | ₩71,130 | ₩71,600 | ₩71,130 | ₩71,184 | +0.08% | 14.8만 |
|---|
| 2026.09.11 | ₩70,419 | ₩70,513 | ₩70,030 | ₩70,392 | -0.04% | 25만 |
|---|
| 2026.09.10 | ₩70,272 | ₩70,607 | ₩69,990 | ₩70,057 | -0.31% | 13.3만 |
|---|
| 2026.09.09 | ₩70,460 | ₩70,674 | ₩69,910 | ₩70,044 | -0.59% | 15.9만 |
|---|
| 2026.09.08 | ₩71,130 | ₩71,264 | ₩70,714 | ₩70,862 | -0.38% | 13.7만 |
|---|
| 2026.09.04 | ₩71,613 | ₩71,935 | ₩71,345 | ₩71,398 | -0.30% | 11.7만 |
|---|
| 2026.09.03 | ₩72,042 | ₩72,243 | ₩71,600 | ₩71,895 | -0.20% | 14만 |
|---|
| 2026.09.02 | ₩72,002 | ₩72,525 | ₩71,734 | ₩72,083 | +0.11% | 8.4만 |
|---|
| 2026.09.01 | ₩71,962 | ₩72,632 | ₩71,814 | ₩71,868 | -0.13% | 6.7만 |
|---|
| 2026.08.31 | ₩71,989 | ₩71,989 | ₩71,640 | ₩71,720 | -0.37% | 9.4만 |
|---|
| 2026.08.28 | ₩71,975 | ₩72,163 | ₩71,828 | ₩72,002 | +0.04% | 6.7만 |
|---|
| 2026.08.27 | ₩71,975 | ₩72,230 | ₩71,640 | ₩71,667 | -0.43% | 12.6만 |
|---|
| 2026.08.26 | ₩73,089 | ₩73,089 | ₩72,686 | ₩72,686 | -0.55% | 9.6만 |
|---|
| 2026.08.25 | ₩73,330 | ₩73,330 | ₩72,807 | ₩73,008 | -0.44% | 13.4만 |
|---|
| 2026.08.24 | ₩72,874 | ₩73,719 | ₩72,874 | ₩73,665 | +1.09% | 12.7만 |
|---|
| 2026.08.21 | ₩72,136 | ₩72,485 | ₩71,895 | ₩72,485 | +0.48% | 10.9만 |
|---|
| 2026.08.20 | ₩72,069 | ₩72,458 | ₩71,694 | ₩71,948 | -0.17% | 22만 |
|---|
| 2026.08.19 | ₩72,659 | ₩73,853 | ₩72,659 | ₩73,263 | +0.83% | 11.7만 |
|---|
| 2026.08.18 | ₩72,780 | ₩73,075 | ₩72,217 | ₩72,512 | -0.37% | 10.1만 |
|---|
| 2026.08.17 | ₩72,391 | ₩72,525 | ₩71,855 | ₩71,922 | -0.65% | 11.3만 |
|---|
| 2026.08.14 | ₩72,834 | ₩73,062 | ₩72,686 | ₩72,901 | +0.09% | 11.3만 |
|---|
| 2026.08.13 | ₩72,619 | ₩73,021 | ₩72,525 | ₩72,834 | +0.30% | 14.1만 |
|---|
| 2026.08.12 | ₩71,385 | ₩72,270 | ₩71,358 | ₩72,190 | +1.13% | 18.3만 |
|---|
| 2026.08.11 | ₩71,774 | ₩72,056 | ₩71,600 | ₩71,922 | +0.21% | 12만 |
|---|
| 2026.08.10 | ₩71,868 | ₩72,069 | ₩71,559 | ₩72,042 | +0.24% | 8.7만 |
|---|
| 2026.08.07 | ₩71,653 | ₩72,324 | ₩71,546 | ₩72,257 | +0.84% | 10.9만 |
|---|
| 2026.08.06 | ₩72,968 | ₩73,196 | ₩71,814 | ₩72,123 | -1.16% | 10.3만 |
|---|
| 2026.08.05 | ₩72,673 | ₩72,673 | ₩71,922 | ₩72,230 | -0.61% | 11.8만 |
|---|
| 2026.08.04 | ₩71,372 | ₩72,351 | ₩71,063 | ₩72,297 | +1.30% | 17.3만 |
|---|
| 2026.08.03 | ₩72,579 | ₩73,008 | ₩71,707 | ₩71,841 | -1.02% | 14.1만 |
|---|
| 2026.07.31 | ₩71,774 | ₩72,217 | ₩71,412 | ₩71,975 | +0.28% | 12.8만 |
|---|
| 2026.07.30 | ₩72,646 | ₩72,861 | ₩71,895 | ₩72,311 | -0.46% | 18.4만 |
|---|
| 2026.07.29 | ₩73,115 | ₩74,175 | ₩73,075 | ₩73,732 | +0.84% | 10.5만 |
|---|
| 2026.07.28 | ₩73,531 | ₩74,913 | ₩73,464 | ₩73,625 | +0.13% | 27.9만 |
|---|
| 2026.07.27 | ₩71,197 | ₩72,391 | ₩71,197 | ₩72,136 | +1.32% | 8.8만 |
|---|
| 2026.07.24 | ₩70,366 | ₩71,103 | ₩70,312 | ₩71,009 | +0.91% | 8.7만 |
|---|
| 2026.07.23 | ₩70,419 | ₩70,540 | ₩69,923 | ₩70,299 | -0.17% | 13.2만 |
|---|
| 2026.07.22 | ₩71,492 | ₩71,707 | ₩71,077 | ₩71,278 | -0.30% | 8.6만 |
|---|
| 2026.07.21 | ₩71,439 | ₩71,439 | ₩70,956 | ₩71,090 | -0.49% | 9.5만 |
|---|
| 2026.07.20 | ₩71,881 | ₩71,975 | ₩71,479 | ₩71,694 | -0.26% | 8.3만 |
|---|
| 2026.07.17 | ₩73,196 | ₩73,840 | ₩71,640 | ₩71,948 | -1.70% | 20.8만 |
|---|
| 2026.07.16 | ₩71,130 | ₩72,592 | ₩71,130 | ₩72,592 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩70,486 | ₩71,412 | ₩70,419 | ₩70,661 | +0.25% | 8.9만 |
|---|
| 2026.07.14 | ₩71,600 | ₩71,774 | ₩70,688 | ₩70,741 | -1.20% | 10.9만 |
|---|
| 2026.07.13 | ₩71,600 | ₩72,351 | ₩71,492 | ₩71,626 | +0.04% | 8.7만 |
|---|
| 2026.07.10 | ₩70,553 | ₩71,291 | ₩70,527 | ₩71,224 | +0.95% | 8.5만 |
|---|
| 2026.07.09 | ₩70,875 | ₩70,875 | ₩70,339 | ₩70,513 | -0.51% | 10만 |
|---|
| 2026.07.08 | ₩72,163 | ₩72,217 | ₩71,492 | ₩71,492 | -0.93% | 17.2만 |
|---|
| 2026.07.07 | ₩72,431 | ₩72,901 | ₩71,653 | ₩71,881 | -0.76% | 10.8만 |
|---|
| 2026.07.06 | ₩71,908 | ₩71,908 | ₩70,701 | ₩71,331 | -0.80% | 8.9만 |
|---|
| 2026.07.02 | ₩70,849 | ₩72,083 | ₩70,849 | ₩72,029 | +1.67% | 7.8만 |
|---|
| 2026.07.01 | ₩70,366 | ₩70,567 | ₩70,138 | ₩70,527 | +0.23% | 11.2만 |
|---|
| 2026.06.30 | ₩71,197 | ₩71,197 | ₩70,392 | ₩70,473 | -1.02% | 9.4만 |
|---|
| 2026.06.29 | ₩71,855 | ₩71,989 | ₩71,157 | ₩71,479 | -0.52% | 12.5만 |
|---|
| 2026.06.26 | ₩71,533 | ₩72,096 | ₩71,533 | ₩71,747 | +0.30% | 12.9만 |
|---|
| 2026.06.25 | ₩71,184 | ₩71,868 | ₩70,849 | ₩71,050 | -0.19% | 10.6만 |
|---|
| 2026.06.24 | ₩71,224 | ₩71,908 | ₩71,224 | ₩71,640 | +0.58% | 8.4만 |
|---|
| 2026.06.23 | ₩70,862 | ₩71,184 | ₩70,513 | ₩71,023 | +0.23% | 12.4만 |
|---|
| 2026.06.22 | ₩70,191 | ₩70,594 | ₩69,789 | ₩69,816 | -0.54% | 12.6만 |
|---|
| 2026.06.18 | ₩70,607 | ₩70,701 | ₩70,151 | ₩70,299 | -0.44% | 11.2만 |
|---|
| 2026.06.17 | ₩72,015 | ₩72,217 | ₩70,647 | ₩70,956 | -1.47% | 14만 |
|---|
| 2026.06.16 | ₩72,539 | ₩73,008 | ₩72,056 | ₩72,445 | -0.13% | 14.2만 |
|---|
| 2026.06.15 | ₩72,431 | ₩72,552 | ₩72,002 | ₩72,337 | -0.13% | 9.7만 |
|---|
| 2026.06.12 | ₩72,257 | ₩72,592 | ₩72,083 | ₩72,579 | +0.45% | 6.7만 |
|---|
| 2026.06.11 | ₩72,404 | ₩72,686 | ₩72,083 | ₩72,083 | -0.44% | 9.9만 |
|---|
| 2026.06.10 | ₩71,533 | ₩72,378 | ₩71,372 | ₩72,311 | +1.09% | 13.5만 |
|---|
| 2026.06.09 | ₩70,392 | ₩71,519 | ₩70,392 | ₩71,063 | +0.95% | 11.5만 |
|---|
| 2026.06.08 | ₩70,191 | ₩70,714 | ₩70,191 | ₩70,392 | +0.29% | 9만 |
|---|
| 2026.06.05 | ₩69,775 | ₩71,345 | ₩69,775 | ₩70,513 | +1.06% | 14.8만 |
|---|
| 2026.06.04 | ₩70,460 | ₩70,621 | ₩69,212 | ₩69,346 | -1.58% | 12.8만 |
|---|
| 2026.06.03 | ₩68,944 | ₩69,789 | ₩68,944 | ₩69,413 | +0.68% | 13만 |
|---|
| 2026.06.02 | ₩69,051 | ₩69,306 | ₩68,743 | ₩68,997 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩69,682 | ₩69,682 | ₩68,904 | ₩69,185 | -0.71% | 16.4만 |
|---|
| 2026.05.29 | ₩70,875 | ₩70,875 | ₩69,843 | ₩69,896 | -1.38% | 26.8만 |
|---|
| 2026.05.28 | ₩71,694 | ₩71,694 | ₩71,184 | ₩71,291 | -0.56% | 9.2만 |
|---|
| 2026.05.27 | ₩70,902 | ₩71,948 | ₩70,902 | ₩71,466 | +0.79% | 7.3만 |
|---|
| 2026.05.26 | ₩71,680 | ₩71,761 | ₩70,607 | ₩70,755 | -1.29% | 12.3만 |
|---|
| 2026.05.22 | ₩71,761 | ₩72,002 | ₩71,412 | ₩71,761 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩71,935 | ₩71,935 | ₩70,875 | ₩71,761 | -0.24% | 14.5만 |
|---|
| 2026.05.20 | ₩73,048 | ₩73,290 | ₩72,351 | ₩72,820 | -0.31% | 7.7만 |
|---|
| 2026.05.19 | ₩73,102 | ₩73,893 | ₩72,901 | ₩73,357 | +0.35% | 11.9만 |
|---|
| 2026.05.18 | ₩72,311 | ₩73,209 | ₩72,311 | ₩73,156 | +1.17% | 10만 |
|---|
| 2026.05.15 | ₩72,861 | ₩72,954 | ₩72,069 | ₩72,217 | -0.88% | 14.3만 |
|---|
| 2026.05.14 | ₩72,431 | ₩72,686 | ₩72,351 | ₩72,431 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩71,774 | ₩72,686 | ₩71,774 | ₩72,230 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩71,372 | ₩72,485 | ₩71,023 | ₩72,015 | +0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩71,747 | ₩71,747 | ₩70,714 | ₩71,090 | -0.92% | 13.5만 |
|---|
| 2026.05.08 | ₩72,136 | ₩72,391 | ₩71,881 | ₩71,895 | -0.33% | 9.2만 |
|---|
| 2026.05.07 | ₩71,855 | ₩72,083 | ₩71,238 | ₩71,828 | -0.04% | 14.9만 |
|---|
| 2026.05.06 | ₩72,311 | ₩72,431 | ₩71,747 | ₩72,042 | -0.37% | 66.4만 |
|---|
| 2026.05.05 | ₩71,734 | ₩72,445 | ₩71,492 | ₩72,109 | +0.52% | 14.1만 |
|---|
| 2026.05.04 | ₩71,948 | ₩72,485 | ₩71,479 | ₩71,774 | -0.24% | 15.1만 |
|---|
| 2026.05.01 | ₩72,807 | ₩73,169 | ₩72,029 | ₩72,364 | -0.61% | 12.9만 |
|---|
| 2026.04.30 | ₩71,466 | ₩72,646 | ₩71,466 | ₩72,552 | +1.52% | 11.8만 |
|---|
| 2026.04.29 | ₩71,050 | ₩71,372 | ₩70,808 | ₩71,211 | +0.23% | 13만 |
|---|
| 2026.04.28 | ₩71,787 | ₩71,922 | ₩71,090 | ₩71,345 | -0.62% | 9.1만 |
|---|
| 2026.04.27 | ₩71,412 | ₩71,667 | ₩70,795 | ₩70,849 | -0.79% | 11.8만 |
|---|
| 2026.04.24 | ₩72,015 | ₩72,015 | ₩71,358 | ₩71,586 | -0.60% | 11.1만 |
|---|
| 2026.04.23 | ₩70,969 | ₩71,828 | ₩70,969 | ₩71,694 | +1.02% | 71.6만 |
|---|
| 2026.04.22 | ₩70,661 | ₩70,916 | ₩70,473 | ₩70,688 | +0.04% | 6.4만 |
|---|
| 2026.04.21 | ₩70,795 | ₩70,822 | ₩70,352 | ₩70,446 | -0.49% | 7만 |
|---|
| 2026.04.20 | ₩70,956 | ₩71,238 | ₩70,594 | ₩70,795 | -0.23% | 18.5만 |
|---|
| 2026.04.17 | ₩69,843 | ₩70,929 | ₩69,749 | ₩70,875 | +1.48% | 9.5만 |
|---|
| 2026.04.16 | ₩69,708 | ₩70,232 | ₩69,682 | ₩69,910 | +0.29% | 15.9만 |
|---|
| 2026.04.15 | ₩69,843 | ₩69,883 | ₩69,239 | ₩69,695 | -0.21% | 16만 |
|---|
| 2026.04.14 | ₩69,708 | ₩70,232 | ₩69,413 | ₩69,963 | +0.37% | 14.5만 |
|---|
| 2026.04.13 | ₩70,647 | ₩70,674 | ₩69,682 | ₩70,084 | -0.80% | 11.2만 |
|---|
| 2026.04.10 | ₩71,707 | ₩71,707 | ₩70,594 | ₩70,808 | -1.25% | 10.5만 |
|---|
| 2026.04.09 | ₩70,714 | ₩71,922 | ₩70,647 | ₩71,787 | +1.52% | 22.8만 |
|---|
| 2026.04.08 | ₩69,856 | ₩71,130 | ₩69,735 | ₩71,130 | +1.82% | 17.1만 |
|---|
| 2026.04.07 | ₩70,741 | ₩70,741 | ₩69,588 | ₩69,735 | -1.42% | 14.7만 |
|---|
| 2026.04.06 | ₩70,285 | ₩70,889 | ₩70,124 | ₩70,889 | +0.86% | 11.6만 |
|---|
| 2026.04.02 | ₩70,030 | ₩70,312 | ₩69,615 | ₩70,285 | +0.36% | 21만 |
|---|
| 2026.04.01 | ₩70,030 | ₩70,164 | ₩69,400 | ₩69,883 | -0.21% | 19.1만 |
|---|
| 2026.03.31 | ₩70,299 | ₩70,392 | ₩69,494 | ₩70,191 | -0.15% | 18.5만 |
|---|
| 2026.03.30 | ₩69,990 | ₩70,567 | ₩69,775 | ₩70,057 | +0.10% | 27.8만 |
|---|
| 2026.03.27 | ₩69,373 | ₩70,151 | ₩69,172 | ₩69,749 | +0.54% | 27.1만 |
|---|
| 2026.03.26 | ₩69,574 | ₩70,138 | ₩69,279 | ₩69,346 | -0.33% | 16.2만 |
|---|
| 2026.03.25 | ₩69,521 | ₩69,641 | ₩68,810 | ₩69,601 | +0.12% | 17.2만 |
|---|
| 2026.03.24 | ₩68,971 | ₩69,950 | ₩68,743 | ₩69,145 | +0.25% | 26.1만 |
|---|
| 2026.03.23 | ₩69,695 | ₩69,695 | ₩69,011 | ₩69,172 | -0.75% | 30.2만 |
|---|
| 2026.03.20 | ₩69,547 | ₩69,735 | ₩68,729 | ₩68,850 | -1.00% | 24.7만 |
|---|
| 2026.03.19 | ₩70,366 | ₩70,486 | ₩69,722 | ₩69,910 | -0.65% | 21.7만 |
|---|
| 2026.03.18 | ₩71,586 | ₩71,586 | ₩70,366 | ₩70,419 | -1.63% | 18.7만 |
|---|
| 2026.03.17 | ₩72,740 | ₩72,941 | ₩72,096 | ₩72,109 | -0.87% | 12.2만 |
|---|
| 2026.03.16 | ₩72,713 | ₩72,807 | ₩72,270 | ₩72,378 | -0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩72,150 | ₩72,552 | ₩72,150 | ₩72,337 | +0.26% | 9.7만 |
|---|
| 2026.03.12 | ₩71,506 | ₩72,351 | ₩71,412 | ₩71,881 | +0.53% | 11.1만 |
|---|
| 2026.03.11 | ₩72,753 | ₩72,753 | ₩71,707 | ₩72,042 | -0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩72,807 | ₩73,478 | ₩72,378 | ₩72,874 | +0.09% | 18.1만 |
|---|
| 2026.03.09 | ₩72,445 | ₩73,089 | ₩71,881 | ₩72,981 | +0.74% | 22만 |
|---|
| 2026.03.06 | ₩72,015 | ₩72,820 | ₩71,855 | ₩72,780 | +1.06% | 19.5만 |
|---|
| 2026.03.05 | ₩73,518 | ₩73,518 | ₩72,217 | ₩72,552 | -1.31% | 53만 |
|---|
| 2026.03.04 | ₩74,551 | ₩74,631 | ₩73,826 | ₩74,135 | -0.56% | 21.3만 |
|---|
| 2026.03.03 | ₩74,832 | ₩75,033 | ₩73,974 | ₩74,604 | -0.30% | 30.4만 |
|---|
| 2026.03.02 | ₩75,932 | ₩76,026 | ₩75,275 | ₩75,302 | -0.83% | 21만 |
|---|
| 2026.02.27 | ₩75,436 | ₩76,361 | ₩75,436 | ₩76,335 | +1.19% | 24.6만 |
|---|
| 2026.02.26 | ₩75,691 | ₩75,986 | ₩75,114 | ₩75,315 | -0.50% | 14.2만 |
|---|
| 2026.02.25 | ₩75,771 | ₩75,771 | ₩74,846 | ₩75,422 | -0.46% | 17.7만 |
|---|
| 2026.02.24 | ₩75,396 | ₩75,999 | ₩75,127 | ₩75,999 | +0.80% | 16.6만 |
|---|
| 2026.02.23 | ₩74,309 | ₩75,489 | ₩74,309 | ₩75,342 | +1.39% | 12.1만 |
|---|
| 2026.02.20 | ₩74,148 | ₩74,483 | ₩73,934 | ₩74,443 | +0.40% | 8.7만 |
|---|
| 2026.02.19 | ₩74,604 | ₩75,168 | ₩74,081 | ₩74,296 | -0.41% | 18.3만 |
|---|
| 2026.02.18 | ₩74,658 | ₩75,020 | ₩74,323 | ₩74,483 | -0.23% | 30.5만 |
|---|
| 2026.02.17 | ₩75,959 | ₩76,187 | ₩74,416 | ₩74,832 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩75,449 | ₩76,281 | ₩75,194 | ₩75,878 | +0.57% | 23.2만 |
|---|
| 2026.02.12 | ₩74,779 | ₩76,200 | ₩74,779 | ₩75,637 | +1.15% | 36.2만 |
|---|
| 2026.02.11 | ₩73,692 | ₩74,953 | ₩73,504 | ₩74,644 | +1.29% | 23.2만 |
|---|
| 2026.02.10 | ₩74,054 | ₩74,376 | ₩73,679 | ₩73,732 | -0.43% | 18.2만 |
|---|
| 2026.02.09 | ₩74,725 | ₩74,940 | ₩73,799 | ₩74,188 | -0.72% | 36.2만 |
|---|
| 2026.02.06 | ₩73,799 | ₩74,913 | ₩73,799 | ₩74,819 | +1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩74,242 | ₩74,443 | ₩73,571 | ₩73,853 | -0.52% | 30.4만 |
|---|
| 2026.02.04 | ₩73,223 | ₩74,135 | ₩73,223 | ₩73,759 | +0.73% | 52.3만 |
|---|
| 2026.02.03 | ₩71,653 | ₩73,410 | ₩71,653 | ₩73,035 | +1.93% | 21.3만 |
|---|
| 2026.02.02 | ₩71,036 | ₩72,015 | ₩70,728 | ₩71,908 | +1.23% | 37.3만 |
|---|
| 2026.01.30 | ₩70,044 | ₩70,902 | ₩69,762 | ₩70,902 | +1.23% | 19.3만 |
|---|
| 2026.01.29 | ₩69,936 | ₩70,392 | ₩69,843 | ₩69,990 | +0.08% | 17.6만 |
|---|
| 2026.01.28 | ₩70,460 | ₩70,768 | ₩69,708 | ₩69,963 | -0.70% | 20만 |
|---|
| 2026.01.27 | ₩70,339 | ₩70,674 | ₩70,017 | ₩70,634 | +0.42% | 23.3만 |
|---|
| 2026.01.26 | ₩70,580 | ₩70,822 | ₩70,245 | ₩70,406 | -0.25% | 18만 |
|---|
| 2026.01.23 | ₩70,138 | ₩70,513 | ₩70,124 | ₩70,500 | +0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩70,151 | ₩70,299 | ₩69,923 | ₩70,071 | -0.11% | 18.8만 |
|---|
| 2026.01.21 | ₩69,816 | ₩70,272 | ₩69,494 | ₩70,178 | +0.52% | 13.2만 |
|---|
| 2026.01.20 | ₩69,655 | ₩70,044 | ₩69,199 | ₩69,950 | +0.42% | 26.5만 |
|---|
| 2026.01.16 | ₩69,695 | ₩69,856 | ₩69,360 | ₩69,789 | +0.13% | 27.8만 |
|---|
| 2026.01.15 | ₩69,695 | ₩69,977 | ₩69,534 | ₩69,869 | +0.25% | 19.5만 |
|---|
| 2026.01.14 | ₩68,957 | ₩69,843 | ₩68,957 | ₩69,762 | +1.17% | 32.9만 |
|---|
| 2026.01.13 | ₩68,246 | ₩68,984 | ₩68,139 | ₩68,930 | +1.00% | 18.9만 |
|---|
| 2026.01.12 | ₩67,643 | ₩68,354 | ₩67,522 | ₩68,246 | +0.89% | 17만 |
|---|
| 2026.01.09 | ₩66,690 | ₩67,468 | ₩66,664 | ₩67,401 | +1.07% | 20.1만 |
|---|
| 2026.01.08 | ₩65,242 | ₩66,945 | ₩65,188 | ₩66,717 | +2.26% | 14.6만 |
|---|
| 2026.01.07 | ₩65,966 | ₩65,993 | ₩65,228 | ₩65,242 | -1.10% | 19.7만 |
|---|
| 2026.01.06 | ₩65,725 | ₩66,033 | ₩65,604 | ₩65,899 | +0.27% | 20.3만 |
|---|
| 2026.01.05 | ₩65,859 | ₩65,953 | ₩65,336 | ₩65,698 | -0.24% | 18.7만 |
|---|
| 2026.01.02 | ₩65,980 | ₩66,140 | ₩65,671 | ₩65,912 | -0.10% | 18.2만 |
|---|
| 2025.12.31 | ₩66,234 | ₩66,369 | ₩65,966 | ₩65,980 | -0.38% | 44.7만 |
|---|
| 2025.12.30 | ₩66,342 | ₩66,529 | ₩66,301 | ₩66,342 | 0.00% | 10.6만 |
|---|
| 2025.12.29 | ₩66,516 | ₩66,677 | ₩66,436 | ₩66,543 | +0.04% | 10.4만 |
|---|
| 2025.12.26 | ₩66,436 | ₩66,704 | ₩66,355 | ₩66,543 | +0.16% | 9.1만 |
|---|
| 2025.12.24 | ₩65,966 | ₩66,516 | ₩65,966 | ₩66,436 | +0.71% | 11만 |
|---|
| 2025.12.23 | ₩66,208 | ₩66,221 | ₩65,899 | ₩65,966 | -0.36% | 16.5만 |
|---|
| 2025.12.22 | ₩66,449 | ₩66,570 | ₩66,167 | ₩66,288 | -0.24% | 19.3만 |
|---|
| 2025.12.19 | ₩66,811 | ₩66,811 | ₩66,529 | ₩66,543 | -0.40% | 13.6만 |
|---|
| 2025.12.18 | ₩67,495 | ₩67,790 | ₩67,227 | ₩67,267 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩67,522 | ₩67,938 | ₩67,522 | ₩67,737 | +0.32% | 11.1만 |
|---|
| 2025.12.16 | ₩67,817 | ₩67,817 | ₩67,307 | ₩67,442 | -0.55% | 9.3만 |
|---|
| 2025.12.15 | ₩67,670 | ₩67,924 | ₩67,482 | ₩67,737 | +0.10% | 11.8만 |
|---|
| 2025.12.12 | ₩67,146 | ₩67,589 | ₩67,053 | ₩67,576 | +0.64% | 10.8만 |
|---|
| 2025.12.11 | ₩66,664 | ₩67,173 | ₩66,664 | ₩67,066 | +0.60% | 14.4만 |
|---|
| 2025.12.10 | ₩66,570 | ₩66,771 | ₩66,288 | ₩66,503 | -0.10% | 14.6만 |
|---|
| 2025.12.09 | ₩66,355 | ₩66,623 | ₩66,234 | ₩66,476 | +0.18% | 18만 |
|---|
| 2025.12.08 | ₩66,704 | ₩66,704 | ₩66,221 | ₩66,288 | -0.62% | 20.9만 |
|---|
| 2025.12.05 | ₩66,918 | ₩67,321 | ₩66,811 | ₩66,865 | -0.08% | 23.6만 |
|---|
| 2025.12.04 | ₩67,200 | ₩67,254 | ₩66,570 | ₩66,932 | -0.40% | 14.5만 |
|---|
| 2025.12.03 | ₩67,254 | ₩67,737 | ₩67,254 | ₩67,307 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩67,348 | ₩67,348 | ₩66,623 | ₩67,173 | -0.26% | 15.8만 |
|---|
| 2025.12.01 | ₩67,442 | ₩67,710 | ₩67,307 | ₩67,455 | +0.02% | 17.9만 |
|---|
| 2025.11.28 | ₩67,079 | ₩67,549 | ₩67,079 | ₩67,549 | +0.70% | 10만 |
|---|
| 2025.11.26 | ₩66,503 | ₩67,348 | ₩66,503 | ₩67,200 | +1.05% | 20만 |
|---|
| 2025.11.25 | ₩65,617 | ₩66,516 | ₩65,617 | ₩66,516 | +1.37% | 10.7만 |
|---|
| 2025.11.24 | ₩66,208 | ₩66,234 | ₩65,403 | ₩65,510 | -1.05% | 17.4만 |
|---|
| 2025.11.21 | ₩65,886 | ₩66,637 | ₩65,886 | ₩66,261 | +0.57% | 10.7만 |
|---|
| 2025.11.20 | ₩65,456 | ₩65,926 | ₩65,456 | ₩65,644 | +0.29% | 13.6만 |
|---|
| 2025.11.19 | ₩65,336 | ₩65,430 | ₩64,826 | ₩65,067 | -0.41% | 11.3만 |
|---|
| 2025.11.18 | ₩65,443 | ₩65,752 | ₩65,295 | ₩65,483 | +0.06% | 9.4만 |
|---|
| 2025.11.17 | ₩65,832 | ₩65,993 | ₩65,336 | ₩65,403 | -0.65% | 12.8만 |
|---|
| 2025.11.14 | ₩65,819 | ₩65,980 | ₩65,443 | ₩65,872 | +0.08% | 12.9만 |
|---|
| 2025.11.13 | ₩66,006 | ₩66,194 | ₩65,845 | ₩65,912 | -0.14% | 11.3만 |
|---|
| 2025.11.12 | ₩65,953 | ₩66,167 | ₩65,899 | ₩65,899 | -0.08% | 11.6만 |
|---|
| 2025.11.11 | ₩65,376 | ₩66,033 | ₩65,376 | ₩65,939 | +0.86% | 9.5만 |
|---|
| 2025.11.10 | ₩65,282 | ₩65,282 | ₩64,826 | ₩65,202 | -0.12% | 11만 |
|---|
| 2025.11.07 | ₩64,920 | ₩65,523 | ₩64,880 | ₩65,389 | +0.72% | 11.3만 |
|---|
| 2025.11.06 | ₩64,772 | ₩64,799 | ₩64,222 | ₩64,665 | -0.17% | 11.9만 |
|---|
| 2025.11.05 | ₩65,067 | ₩65,416 | ₩64,786 | ₩65,121 | +0.08% | 11.1만 |
|---|
| 2025.11.04 | ₩65,094 | ₩65,336 | ₩64,813 | ₩65,202 | +0.16% | 12.2만 |
|---|
| 2025.11.03 | ₩64,987 | ₩65,014 | ₩64,585 | ₩64,920 | -0.10% | 12.5만 |
|---|
| 2025.10.31 | ₩65,135 | ₩65,336 | ₩64,866 | ₩65,175 | +0.06% | 12.7만 |
|---|
| 2025.10.30 | ₩65,416 | ₩65,725 | ₩65,376 | ₩65,376 | -0.06% | 17.9만 |
|---|
| 2025.10.29 | ₩66,462 | ₩66,637 | ₩65,456 | ₩65,604 | -1.29% | 14.9만 |
|---|
| 2025.10.28 | ₩67,321 | ₩67,334 | ₩66,878 | ₩66,905 | -0.62% | 10.4만 |
|---|
| 2025.10.27 | ₩67,656 | ₩67,656 | ₩67,240 | ₩67,415 | -0.36% | 12.6만 |
|---|
| 2025.10.24 | ₩68,313 | ₩68,313 | ₩67,535 | ₩67,535 | -1.14% | 10.8만 |
|---|
| 2025.10.23 | ₩68,152 | ₩68,152 | ₩67,482 | ₩67,750 | -0.59% | 10.7만 |
|---|
| 2025.10.22 | ₩67,763 | ₩68,501 | ₩67,482 | ₩68,099 | +0.49% | 9.5만 |
|---|
| 2025.10.21 | ₩68,085 | ₩68,085 | ₩67,643 | ₩67,737 | -0.51% | 10.8만 |
|---|
| 2025.10.20 | ₩68,139 | ₩68,166 | ₩67,831 | ₩67,978 | -0.24% | 11.9만 |
|---|
| 2025.10.17 | ₩67,428 | ₩68,059 | ₩67,428 | ₩68,005 | +0.86% | 8.7만 |
|---|
| 2025.10.16 | ₩67,898 | ₩67,992 | ₩67,012 | ₩67,200 | -1.03% | 10.3만 |
|---|
| 2025.10.15 | ₩67,589 | ₩68,152 | ₩67,562 | ₩67,710 | +0.18% | 10만 |
|---|
| 2025.10.14 | ₩66,516 | ₩67,589 | ₩66,516 | ₩67,562 | +1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩66,342 | ₩66,489 | ₩66,114 | ₩66,369 | +0.04% | 21.7만 |
|---|
| 2025.10.10 | ₩66,825 | ₩67,106 | ₩66,556 | ₩66,610 | -0.32% | 15.2만 |
|---|