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 | ₩70,381 | ₩70,783 | ₩70,381 | ₩70,716 | +0.48% | 9.9만 |
| 2026.10.08 | ₩69,549 | ₩70,837 | ₩69,549 | ₩70,622 | +1.54% | 14만 |
| 2026.10.07 | ₩69,509 | ₩69,737 | ₩69,254 | ₩69,254 | -0.37% | 11.5만 |
| 2026.10.06 | ₩68,745 | ₩69,549 | ₩68,745 | ₩69,348 | +0.88% | 12.8만 |
| 2026.10.05 | ₩68,275 | ₩68,731 | ₩67,927 | ₩68,731 | +0.67% | 15.1만 |
| 2026.10.02 | ₩68,262 | ₩68,383 | ₩67,954 | ₩68,262 | 0.00% | 33.2만 |
| 2026.10.01 | ₩68,074 | ₩68,262 | ₩67,819 | ₩68,021 | -0.08% | 24.1만 |
| 2026.09.30 | ₩69,442 | ₩69,590 | ₩68,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,182 |
| -1.82% |
| 28.6만 |
| 2026.09.29 | ₩69,067 | ₩69,254 | ₩68,812 | ₩69,228 | +0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩69,295 | ₩69,777 | ₩69,067 | ₩69,617 | +0.46% | 20.1만 |
|---|
| 2026.09.25 | ₩68,865 | ₩69,482 | ₩68,798 | ₩69,415 | +0.80% | 40.7만 |
|---|
| 2026.09.24 | ₩70,005 | ₩70,180 | ₩69,053 | ₩69,067 | -1.34% | 94.7만 |
|---|
| 2026.09.23 | ₩69,979 | ₩70,166 | ₩69,590 | ₩69,751 | -0.33% | 18.3만 |
|---|
| 2026.09.22 | ₩69,684 | ₩70,113 | ₩69,617 | ₩69,979 | +0.42% | 18만 |
|---|
| 2026.09.21 | ₩69,362 | ₩69,603 | ₩69,067 | ₩69,254 | -0.15% | 17.7만 |
|---|
| 2026.09.18 | ₩69,697 | ₩69,764 | ₩69,496 | ₩69,536 | -0.23% | 9.6만 |
|---|
| 2026.09.17 | ₩70,528 | ₩70,555 | ₩70,032 | ₩70,314 | -0.30% | 11.1만 |
|---|
| 2026.09.16 | ₩70,569 | ₩70,904 | ₩70,327 | ₩70,354 | -0.30% | 8.3만 |
|---|
| 2026.09.15 | ₩70,823 | ₩70,891 | ₩70,528 | ₩70,636 | -0.27% | 40.3만 |
|---|
| 2026.09.14 | ₩71,119 | ₩71,588 | ₩71,119 | ₩71,172 | +0.08% | 14.8만 |
|---|
| 2026.09.11 | ₩70,408 | ₩70,502 | ₩70,019 | ₩70,381 | -0.04% | 25만 |
|---|
| 2026.09.10 | ₩70,260 | ₩70,596 | ₩69,979 | ₩70,046 | -0.31% | 13.3만 |
|---|
| 2026.09.09 | ₩70,448 | ₩70,663 | ₩69,898 | ₩70,032 | -0.59% | 15.9만 |
|---|
| 2026.09.08 | ₩71,119 | ₩71,253 | ₩70,703 | ₩70,850 | -0.38% | 13.7만 |
|---|
| 2026.09.04 | ₩71,601 | ₩71,923 | ₩71,333 | ₩71,387 | -0.30% | 11.7만 |
|---|
| 2026.09.03 | ₩72,030 | ₩72,232 | ₩71,588 | ₩71,883 | -0.20% | 14만 |
|---|
| 2026.09.02 | ₩71,990 | ₩72,513 | ₩71,722 | ₩72,071 | +0.11% | 8.4만 |
|---|
| 2026.09.01 | ₩71,950 | ₩72,621 | ₩71,802 | ₩71,856 | -0.13% | 6.7만 |
|---|
| 2026.08.31 | ₩71,977 | ₩71,977 | ₩71,628 | ₩71,709 | -0.37% | 9.4만 |
|---|
| 2026.08.28 | ₩71,963 | ₩72,151 | ₩71,816 | ₩71,990 | +0.04% | 6.7만 |
|---|
| 2026.08.27 | ₩71,963 | ₩72,218 | ₩71,628 | ₩71,655 | -0.43% | 12.6만 |
|---|
| 2026.08.26 | ₩73,077 | ₩73,077 | ₩72,674 | ₩72,674 | -0.55% | 9.6만 |
|---|
| 2026.08.25 | ₩73,318 | ₩73,318 | ₩72,795 | ₩72,996 | -0.44% | 13.4만 |
|---|
| 2026.08.24 | ₩72,862 | ₩73,707 | ₩72,862 | ₩73,653 | +1.09% | 12.7만 |
|---|
| 2026.08.21 | ₩72,124 | ₩72,473 | ₩71,883 | ₩72,473 | +0.48% | 10.9만 |
|---|
| 2026.08.20 | ₩72,057 | ₩72,446 | ₩71,682 | ₩71,937 | -0.17% | 22만 |
|---|
| 2026.08.19 | ₩72,647 | ₩73,841 | ₩72,647 | ₩73,251 | +0.83% | 11.7만 |
|---|
| 2026.08.18 | ₩72,768 | ₩73,063 | ₩72,205 | ₩72,500 | -0.37% | 10.1만 |
|---|
| 2026.08.17 | ₩72,379 | ₩72,513 | ₩71,843 | ₩71,910 | -0.65% | 11.3만 |
|---|
| 2026.08.14 | ₩72,822 | ₩73,050 | ₩72,674 | ₩72,889 | +0.09% | 11.3만 |
|---|
| 2026.08.13 | ₩72,607 | ₩73,009 | ₩72,513 | ₩72,822 | +0.30% | 14.1만 |
|---|
| 2026.08.12 | ₩71,373 | ₩72,258 | ₩71,347 | ₩72,178 | +1.13% | 18.3만 |
|---|
| 2026.08.11 | ₩71,762 | ₩72,044 | ₩71,588 | ₩71,910 | +0.21% | 12만 |
|---|
| 2026.08.10 | ₩71,856 | ₩72,057 | ₩71,548 | ₩72,030 | +0.24% | 8.7만 |
|---|
| 2026.08.07 | ₩71,642 | ₩72,312 | ₩71,534 | ₩72,245 | +0.84% | 10.9만 |
|---|
| 2026.08.06 | ₩72,956 | ₩73,184 | ₩71,802 | ₩72,111 | -1.16% | 10.3만 |
|---|
| 2026.08.05 | ₩72,661 | ₩72,661 | ₩71,910 | ₩72,218 | -0.61% | 11.8만 |
|---|
| 2026.08.04 | ₩71,360 | ₩72,339 | ₩71,051 | ₩72,285 | +1.30% | 17.3만 |
|---|
| 2026.08.03 | ₩72,567 | ₩72,996 | ₩71,695 | ₩71,829 | -1.02% | 14.1만 |
|---|
| 2026.07.31 | ₩71,762 | ₩72,205 | ₩71,400 | ₩71,963 | +0.28% | 12.8만 |
|---|
| 2026.07.30 | ₩72,634 | ₩72,849 | ₩71,883 | ₩72,299 | -0.46% | 18.4만 |
|---|
| 2026.07.29 | ₩73,103 | ₩74,163 | ₩73,063 | ₩73,720 | +0.84% | 10.5만 |
|---|
| 2026.07.28 | ₩73,519 | ₩74,900 | ₩73,452 | ₩73,613 | +0.13% | 27.9만 |
|---|
| 2026.07.27 | ₩71,186 | ₩72,379 | ₩71,186 | ₩72,124 | +1.32% | 8.8만 |
|---|
| 2026.07.24 | ₩70,354 | ₩71,092 | ₩70,300 | ₩70,998 | +0.91% | 8.7만 |
|---|
| 2026.07.23 | ₩70,408 | ₩70,528 | ₩69,912 | ₩70,287 | -0.17% | 13.2만 |
|---|
| 2026.07.22 | ₩71,481 | ₩71,695 | ₩71,065 | ₩71,266 | -0.30% | 8.6만 |
|---|
| 2026.07.21 | ₩71,427 | ₩71,427 | ₩70,944 | ₩71,078 | -0.49% | 9.5만 |
|---|
| 2026.07.20 | ₩71,870 | ₩71,963 | ₩71,467 | ₩71,682 | -0.26% | 8.3만 |
|---|
| 2026.07.17 | ₩73,184 | ₩73,828 | ₩71,628 | ₩71,937 | -1.70% | 20.8만 |
|---|
| 2026.07.16 | ₩71,119 | ₩72,580 | ₩71,119 | ₩72,580 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩70,475 | ₩71,400 | ₩70,408 | ₩70,649 | +0.25% | 8.9만 |
|---|
| 2026.07.14 | ₩71,588 | ₩71,762 | ₩70,676 | ₩70,730 | -1.20% | 10.9만 |
|---|
| 2026.07.13 | ₩71,588 | ₩72,339 | ₩71,481 | ₩71,615 | +0.04% | 8.7만 |
|---|
| 2026.07.10 | ₩70,542 | ₩71,279 | ₩70,515 | ₩71,212 | +0.95% | 8.5만 |
|---|
| 2026.07.09 | ₩70,864 | ₩70,864 | ₩70,327 | ₩70,502 | -0.51% | 10만 |
|---|
| 2026.07.08 | ₩72,151 | ₩72,205 | ₩71,481 | ₩71,481 | -0.93% | 17.2만 |
|---|
| 2026.07.07 | ₩72,419 | ₩72,889 | ₩71,642 | ₩71,870 | -0.76% | 10.8만 |
|---|
| 2026.07.06 | ₩71,896 | ₩71,896 | ₩70,689 | ₩71,320 | -0.80% | 8.9만 |
|---|
| 2026.07.02 | ₩70,837 | ₩72,071 | ₩70,837 | ₩72,017 | +1.67% | 7.8만 |
|---|
| 2026.07.01 | ₩70,354 | ₩70,555 | ₩70,126 | ₩70,515 | +0.23% | 11.2만 |
|---|
| 2026.06.30 | ₩71,186 | ₩71,186 | ₩70,381 | ₩70,461 | -1.02% | 9.4만 |
|---|
| 2026.06.29 | ₩71,843 | ₩71,977 | ₩71,145 | ₩71,467 | -0.52% | 12.5만 |
|---|
| 2026.06.26 | ₩71,521 | ₩72,084 | ₩71,521 | ₩71,735 | +0.30% | 12.9만 |
|---|
| 2026.06.25 | ₩71,172 | ₩71,856 | ₩70,837 | ₩71,038 | -0.19% | 10.6만 |
|---|
| 2026.06.24 | ₩71,212 | ₩71,896 | ₩71,212 | ₩71,628 | +0.58% | 8.4만 |
|---|
| 2026.06.23 | ₩70,850 | ₩71,172 | ₩70,502 | ₩71,011 | +0.23% | 12.4만 |
|---|
| 2026.06.22 | ₩70,180 | ₩70,582 | ₩69,777 | ₩69,804 | -0.54% | 12.6만 |
|---|
| 2026.06.18 | ₩70,596 | ₩70,689 | ₩70,140 | ₩70,287 | -0.44% | 11.2만 |
|---|
| 2026.06.17 | ₩72,004 | ₩72,205 | ₩70,636 | ₩70,944 | -1.47% | 14만 |
|---|
| 2026.06.16 | ₩72,527 | ₩72,996 | ₩72,044 | ₩72,433 | -0.13% | 14.2만 |
|---|
| 2026.06.15 | ₩72,419 | ₩72,540 | ₩71,990 | ₩72,326 | -0.13% | 9.7만 |
|---|
| 2026.06.12 | ₩72,245 | ₩72,580 | ₩72,071 | ₩72,567 | +0.45% | 6.7만 |
|---|
| 2026.06.11 | ₩72,393 | ₩72,674 | ₩72,071 | ₩72,071 | -0.44% | 9.9만 |
|---|
| 2026.06.10 | ₩71,521 | ₩72,366 | ₩71,360 | ₩72,299 | +1.09% | 13.5만 |
|---|
| 2026.06.09 | ₩70,381 | ₩71,507 | ₩70,381 | ₩71,051 | +0.95% | 11.5만 |
|---|
| 2026.06.08 | ₩70,180 | ₩70,703 | ₩70,180 | ₩70,381 | +0.29% | 9만 |
|---|
| 2026.06.05 | ₩69,764 | ₩71,333 | ₩69,764 | ₩70,502 | +1.06% | 14.8만 |
|---|
| 2026.06.04 | ₩70,448 | ₩70,609 | ₩69,201 | ₩69,335 | -1.58% | 12.8만 |
|---|
| 2026.06.03 | ₩68,933 | ₩69,777 | ₩68,933 | ₩69,402 | +0.68% | 13만 |
|---|
| 2026.06.02 | ₩69,040 | ₩69,295 | ₩68,731 | ₩68,986 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩69,670 | ₩69,670 | ₩68,892 | ₩69,174 | -0.71% | 16.4만 |
|---|
| 2026.05.29 | ₩70,864 | ₩70,864 | ₩69,831 | ₩69,885 | -1.38% | 26.8만 |
|---|
| 2026.05.28 | ₩71,682 | ₩71,682 | ₩71,172 | ₩71,279 | -0.56% | 9.2만 |
|---|
| 2026.05.27 | ₩70,891 | ₩71,937 | ₩70,891 | ₩71,454 | +0.79% | 7.3만 |
|---|
| 2026.05.26 | ₩71,668 | ₩71,749 | ₩70,596 | ₩70,743 | -1.29% | 12.3만 |
|---|
| 2026.05.22 | ₩71,749 | ₩71,990 | ₩71,400 | ₩71,749 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩71,923 | ₩71,923 | ₩70,864 | ₩71,749 | -0.24% | 14.5만 |
|---|
| 2026.05.20 | ₩73,036 | ₩73,278 | ₩72,339 | ₩72,808 | -0.31% | 7.7만 |
|---|
| 2026.05.19 | ₩73,090 | ₩73,881 | ₩72,889 | ₩73,345 | +0.35% | 11.9만 |
|---|
| 2026.05.18 | ₩72,299 | ₩73,197 | ₩72,299 | ₩73,144 | +1.17% | 10만 |
|---|
| 2026.05.15 | ₩72,849 | ₩72,942 | ₩72,057 | ₩72,205 | -0.88% | 14.3만 |
|---|
| 2026.05.14 | ₩72,419 | ₩72,674 | ₩72,339 | ₩72,419 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩71,762 | ₩72,674 | ₩71,762 | ₩72,218 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩71,360 | ₩72,473 | ₩71,011 | ₩72,004 | +0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩71,735 | ₩71,735 | ₩70,703 | ₩71,078 | -0.92% | 13.5만 |
|---|
| 2026.05.08 | ₩72,124 | ₩72,379 | ₩71,870 | ₩71,883 | -0.33% | 9.2만 |
|---|
| 2026.05.07 | ₩71,843 | ₩72,071 | ₩71,226 | ₩71,816 | -0.04% | 14.9만 |
|---|
| 2026.05.06 | ₩72,299 | ₩72,419 | ₩71,735 | ₩72,030 | -0.37% | 66.4만 |
|---|
| 2026.05.05 | ₩71,722 | ₩72,433 | ₩71,481 | ₩72,098 | +0.52% | 14.1만 |
|---|
| 2026.05.04 | ₩71,937 | ₩72,473 | ₩71,467 | ₩71,762 | -0.24% | 15.1만 |
|---|
| 2026.05.01 | ₩72,795 | ₩73,157 | ₩72,017 | ₩72,352 | -0.61% | 12.9만 |
|---|
| 2026.04.30 | ₩71,454 | ₩72,634 | ₩71,454 | ₩72,540 | +1.52% | 11.8만 |
|---|
| 2026.04.29 | ₩71,038 | ₩71,360 | ₩70,797 | ₩71,199 | +0.23% | 13만 |
|---|
| 2026.04.28 | ₩71,776 | ₩71,910 | ₩71,078 | ₩71,333 | -0.62% | 9.1만 |
|---|
| 2026.04.27 | ₩71,400 | ₩71,655 | ₩70,783 | ₩70,837 | -0.79% | 11.8만 |
|---|
| 2026.04.24 | ₩72,004 | ₩72,004 | ₩71,347 | ₩71,575 | -0.60% | 11.1만 |
|---|
| 2026.04.23 | ₩70,958 | ₩71,816 | ₩70,958 | ₩71,682 | +1.02% | 71.6만 |
|---|
| 2026.04.22 | ₩70,649 | ₩70,904 | ₩70,461 | ₩70,676 | +0.04% | 6.4만 |
|---|
| 2026.04.21 | ₩70,783 | ₩70,810 | ₩70,341 | ₩70,435 | -0.49% | 7만 |
|---|
| 2026.04.20 | ₩70,944 | ₩71,226 | ₩70,582 | ₩70,783 | -0.23% | 18.5만 |
|---|
| 2026.04.17 | ₩69,831 | ₩70,917 | ₩69,737 | ₩70,864 | +1.48% | 9.5만 |
|---|
| 2026.04.16 | ₩69,697 | ₩70,220 | ₩69,670 | ₩69,898 | +0.29% | 15.9만 |
|---|
| 2026.04.15 | ₩69,831 | ₩69,871 | ₩69,228 | ₩69,684 | -0.21% | 16만 |
|---|
| 2026.04.14 | ₩69,697 | ₩70,220 | ₩69,402 | ₩69,952 | +0.37% | 14.5만 |
|---|
| 2026.04.13 | ₩70,636 | ₩70,663 | ₩69,670 | ₩70,072 | -0.80% | 11.2만 |
|---|
| 2026.04.10 | ₩71,695 | ₩71,695 | ₩70,582 | ₩70,797 | -1.25% | 10.5만 |
|---|
| 2026.04.09 | ₩70,703 | ₩71,910 | ₩70,636 | ₩71,776 | +1.52% | 22.8만 |
|---|
| 2026.04.08 | ₩69,844 | ₩71,119 | ₩69,724 | ₩71,119 | +1.82% | 17.1만 |
|---|
| 2026.04.07 | ₩70,730 | ₩70,730 | ₩69,576 | ₩69,724 | -1.42% | 14.7만 |
|---|
| 2026.04.06 | ₩70,274 | ₩70,877 | ₩70,113 | ₩70,877 | +0.86% | 11.6만 |
|---|
| 2026.04.02 | ₩70,019 | ₩70,300 | ₩69,603 | ₩70,274 | +0.36% | 21만 |
|---|
| 2026.04.01 | ₩70,019 | ₩70,153 | ₩69,389 | ₩69,871 | -0.21% | 19.1만 |
|---|
| 2026.03.31 | ₩70,287 | ₩70,381 | ₩69,482 | ₩70,180 | -0.15% | 18.5만 |
|---|
| 2026.03.30 | ₩69,979 | ₩70,555 | ₩69,764 | ₩70,046 | +0.10% | 27.8만 |
|---|
| 2026.03.27 | ₩69,362 | ₩70,140 | ₩69,161 | ₩69,737 | +0.54% | 27.1만 |
|---|
| 2026.03.26 | ₩69,563 | ₩70,126 | ₩69,268 | ₩69,335 | -0.33% | 16.2만 |
|---|
| 2026.03.25 | ₩69,509 | ₩69,630 | ₩68,798 | ₩69,590 | +0.12% | 17.2만 |
|---|
| 2026.03.24 | ₩68,959 | ₩69,938 | ₩68,731 | ₩69,134 | +0.25% | 26.1만 |
|---|
| 2026.03.23 | ₩69,684 | ₩69,684 | ₩69,000 | ₩69,161 | -0.75% | 30.2만 |
|---|
| 2026.03.20 | ₩69,536 | ₩69,724 | ₩68,718 | ₩68,839 | -1.00% | 24.7만 |
|---|
| 2026.03.19 | ₩70,354 | ₩70,475 | ₩69,710 | ₩69,898 | -0.65% | 21.7만 |
|---|
| 2026.03.18 | ₩71,575 | ₩71,575 | ₩70,354 | ₩70,408 | -1.63% | 18.7만 |
|---|
| 2026.03.17 | ₩72,728 | ₩72,929 | ₩72,084 | ₩72,098 | -0.87% | 12.2만 |
|---|
| 2026.03.16 | ₩72,701 | ₩72,795 | ₩72,258 | ₩72,366 | -0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩72,138 | ₩72,540 | ₩72,138 | ₩72,326 | +0.26% | 9.7만 |
|---|
| 2026.03.12 | ₩71,494 | ₩72,339 | ₩71,400 | ₩71,870 | +0.53% | 11.1만 |
|---|
| 2026.03.11 | ₩72,741 | ₩72,741 | ₩71,695 | ₩72,030 | -0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩72,795 | ₩73,465 | ₩72,366 | ₩72,862 | +0.09% | 18.1만 |
|---|
| 2026.03.09 | ₩72,433 | ₩73,077 | ₩71,870 | ₩72,969 | +0.74% | 22만 |
|---|
| 2026.03.06 | ₩72,004 | ₩72,808 | ₩71,843 | ₩72,768 | +1.06% | 19.5만 |
|---|
| 2026.03.05 | ₩73,506 | ₩73,506 | ₩72,205 | ₩72,540 | -1.31% | 53만 |
|---|
| 2026.03.04 | ₩74,538 | ₩74,619 | ₩73,814 | ₩74,123 | -0.56% | 21.3만 |
|---|
| 2026.03.03 | ₩74,820 | ₩75,021 | ₩73,962 | ₩74,592 | -0.30% | 30.4만 |
|---|
| 2026.03.02 | ₩75,920 | ₩76,014 | ₩75,263 | ₩75,289 | -0.83% | 21만 |
|---|
| 2026.02.27 | ₩75,423 | ₩76,349 | ₩75,423 | ₩76,322 | +1.19% | 24.6만 |
|---|
| 2026.02.26 | ₩75,678 | ₩75,973 | ₩75,102 | ₩75,303 | -0.50% | 14.2만 |
|---|
| 2026.02.25 | ₩75,759 | ₩75,759 | ₩74,833 | ₩75,410 | -0.46% | 17.7만 |
|---|
| 2026.02.24 | ₩75,383 | ₩75,987 | ₩75,115 | ₩75,987 | +0.80% | 16.6만 |
|---|
| 2026.02.23 | ₩74,297 | ₩75,477 | ₩74,297 | ₩75,330 | +1.39% | 12.1만 |
|---|
| 2026.02.20 | ₩74,136 | ₩74,471 | ₩73,921 | ₩74,431 | +0.40% | 8.7만 |
|---|
| 2026.02.19 | ₩74,592 | ₩75,155 | ₩74,069 | ₩74,284 | -0.41% | 18.3만 |
|---|
| 2026.02.18 | ₩74,646 | ₩75,008 | ₩74,310 | ₩74,471 | -0.23% | 30.5만 |
|---|
| 2026.02.17 | ₩75,946 | ₩76,174 | ₩74,404 | ₩74,820 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩75,437 | ₩76,268 | ₩75,182 | ₩75,866 | +0.57% | 23.2만 |
|---|
| 2026.02.12 | ₩74,766 | ₩76,188 | ₩74,766 | ₩75,625 | +1.15% | 36.2만 |
|---|
| 2026.02.11 | ₩73,680 | ₩74,941 | ₩73,492 | ₩74,632 | +1.29% | 23.2만 |
|---|
| 2026.02.10 | ₩74,042 | ₩74,364 | ₩73,667 | ₩73,720 | -0.43% | 18.2만 |
|---|
| 2026.02.09 | ₩74,713 | ₩74,927 | ₩73,787 | ₩74,176 | -0.72% | 36.2만 |
|---|
| 2026.02.06 | ₩73,787 | ₩74,900 | ₩73,787 | ₩74,807 | +1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩74,230 | ₩74,431 | ₩73,559 | ₩73,841 | -0.52% | 30.4만 |
|---|
| 2026.02.04 | ₩73,211 | ₩74,123 | ₩73,211 | ₩73,747 | +0.73% | 52.3만 |
|---|
| 2026.02.03 | ₩71,642 | ₩73,398 | ₩71,642 | ₩73,023 | +1.93% | 21.3만 |
|---|
| 2026.02.02 | ₩71,025 | ₩72,004 | ₩70,716 | ₩71,896 | +1.23% | 37.3만 |
|---|
| 2026.01.30 | ₩70,032 | ₩70,891 | ₩69,751 | ₩70,891 | +1.23% | 19.3만 |
|---|
| 2026.01.29 | ₩69,925 | ₩70,381 | ₩69,831 | ₩69,979 | +0.08% | 17.6만 |
|---|
| 2026.01.28 | ₩70,448 | ₩70,756 | ₩69,697 | ₩69,952 | -0.70% | 20만 |
|---|
| 2026.01.27 | ₩70,327 | ₩70,663 | ₩70,005 | ₩70,622 | +0.42% | 23.3만 |
|---|
| 2026.01.26 | ₩70,569 | ₩70,810 | ₩70,233 | ₩70,394 | -0.25% | 18만 |
|---|
| 2026.01.23 | ₩70,126 | ₩70,502 | ₩70,113 | ₩70,488 | +0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩70,140 | ₩70,287 | ₩69,912 | ₩70,059 | -0.11% | 18.8만 |
|---|
| 2026.01.21 | ₩69,804 | ₩70,260 | ₩69,482 | ₩70,166 | +0.52% | 13.2만 |
|---|
| 2026.01.20 | ₩69,643 | ₩70,032 | ₩69,187 | ₩69,938 | +0.42% | 26.5만 |
|---|
| 2026.01.16 | ₩69,684 | ₩69,844 | ₩69,348 | ₩69,777 | +0.13% | 27.8만 |
|---|
| 2026.01.15 | ₩69,684 | ₩69,965 | ₩69,523 | ₩69,858 | +0.25% | 19.5만 |
|---|
| 2026.01.14 | ₩68,946 | ₩69,831 | ₩68,946 | ₩69,751 | +1.17% | 32.9만 |
|---|
| 2026.01.13 | ₩68,235 | ₩68,973 | ₩68,128 | ₩68,919 | +1.00% | 18.9만 |
|---|
| 2026.01.12 | ₩67,632 | ₩68,342 | ₩67,511 | ₩68,235 | +0.89% | 17만 |
|---|
| 2026.01.09 | ₩66,679 | ₩67,457 | ₩66,653 | ₩67,390 | +1.07% | 20.1만 |
|---|
| 2026.01.08 | ₩65,231 | ₩66,934 | ₩65,177 | ₩66,706 | +2.26% | 14.6만 |
|---|
| 2026.01.07 | ₩65,955 | ₩65,982 | ₩65,218 | ₩65,231 | -1.10% | 19.7만 |
|---|
| 2026.01.06 | ₩65,714 | ₩66,022 | ₩65,593 | ₩65,888 | +0.27% | 20.3만 |
|---|
| 2026.01.05 | ₩65,848 | ₩65,942 | ₩65,325 | ₩65,687 | -0.24% | 18.7만 |
|---|
| 2026.01.02 | ₩65,969 | ₩66,130 | ₩65,660 | ₩65,902 | -0.10% | 18.2만 |
|---|
| 2025.12.31 | ₩66,224 | ₩66,358 | ₩65,955 | ₩65,969 | -0.38% | 44.7만 |
|---|
| 2025.12.30 | ₩66,331 | ₩66,519 | ₩66,291 | ₩66,331 | 0.00% | 10.6만 |
|---|
| 2025.12.29 | ₩66,505 | ₩66,666 | ₩66,425 | ₩66,532 | +0.04% | 10.4만 |
|---|
| 2025.12.26 | ₩66,425 | ₩66,693 | ₩66,344 | ₩66,532 | +0.16% | 9.1만 |
|---|
| 2025.12.24 | ₩65,955 | ₩66,505 | ₩65,955 | ₩66,425 | +0.71% | 11만 |
|---|
| 2025.12.23 | ₩66,197 | ₩66,210 | ₩65,888 | ₩65,955 | -0.36% | 16.5만 |
|---|
| 2025.12.22 | ₩66,438 | ₩66,559 | ₩66,156 | ₩66,277 | -0.24% | 19.3만 |
|---|
| 2025.12.19 | ₩66,800 | ₩66,800 | ₩66,519 | ₩66,532 | -0.40% | 13.6만 |
|---|
| 2025.12.18 | ₩67,484 | ₩67,779 | ₩67,216 | ₩67,256 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩67,511 | ₩67,927 | ₩67,511 | ₩67,726 | +0.32% | 11.1만 |
|---|
| 2025.12.16 | ₩67,806 | ₩67,806 | ₩67,296 | ₩67,431 | -0.55% | 9.3만 |
|---|
| 2025.12.15 | ₩67,658 | ₩67,913 | ₩67,471 | ₩67,726 | +0.10% | 11.8만 |
|---|
| 2025.12.12 | ₩67,135 | ₩67,578 | ₩67,042 | ₩67,565 | +0.64% | 10.8만 |
|---|
| 2025.12.11 | ₩66,653 | ₩67,162 | ₩66,653 | ₩67,055 | +0.60% | 14.4만 |
|---|
| 2025.12.10 | ₩66,559 | ₩66,760 | ₩66,277 | ₩66,492 | -0.10% | 14.6만 |
|---|
| 2025.12.09 | ₩66,344 | ₩66,612 | ₩66,224 | ₩66,465 | +0.18% | 18만 |
|---|
| 2025.12.08 | ₩66,693 | ₩66,693 | ₩66,210 | ₩66,277 | -0.62% | 20.9만 |
|---|
| 2025.12.05 | ₩66,907 | ₩67,310 | ₩66,800 | ₩66,854 | -0.08% | 23.6만 |
|---|
| 2025.12.04 | ₩67,189 | ₩67,243 | ₩66,559 | ₩66,921 | -0.40% | 14.5만 |
|---|
| 2025.12.03 | ₩67,243 | ₩67,726 | ₩67,243 | ₩67,296 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩67,337 | ₩67,337 | ₩66,612 | ₩67,162 | -0.26% | 15.8만 |
|---|
| 2025.12.01 | ₩67,431 | ₩67,699 | ₩67,296 | ₩67,444 | +0.02% | 17.9만 |
|---|
| 2025.11.28 | ₩67,068 | ₩67,538 | ₩67,068 | ₩67,538 | +0.70% | 10만 |
|---|
| 2025.11.26 | ₩66,492 | ₩67,337 | ₩66,492 | ₩67,189 | +1.05% | 20만 |
|---|
| 2025.11.25 | ₩65,607 | ₩66,505 | ₩65,607 | ₩66,505 | +1.37% | 10.7만 |
|---|
| 2025.11.24 | ₩66,197 | ₩66,224 | ₩65,392 | ₩65,499 | -1.05% | 17.4만 |
|---|
| 2025.11.21 | ₩65,875 | ₩66,626 | ₩65,875 | ₩66,250 | +0.57% | 10.7만 |
|---|
| 2025.11.20 | ₩65,446 | ₩65,915 | ₩65,446 | ₩65,633 | +0.29% | 13.6만 |
|---|
| 2025.11.19 | ₩65,325 | ₩65,419 | ₩64,815 | ₩65,057 | -0.41% | 11.3만 |
|---|
| 2025.11.18 | ₩65,432 | ₩65,741 | ₩65,285 | ₩65,473 | +0.06% | 9.4만 |
|---|
| 2025.11.17 | ₩65,821 | ₩65,982 | ₩65,325 | ₩65,392 | -0.65% | 12.8만 |
|---|
| 2025.11.14 | ₩65,808 | ₩65,969 | ₩65,432 | ₩65,861 | +0.08% | 12.9만 |
|---|
| 2025.11.13 | ₩65,996 | ₩66,183 | ₩65,835 | ₩65,902 | -0.14% | 11.3만 |
|---|
| 2025.11.12 | ₩65,942 | ₩66,156 | ₩65,888 | ₩65,888 | -0.08% | 11.6만 |
|---|
| 2025.11.11 | ₩65,365 | ₩66,022 | ₩65,365 | ₩65,928 | +0.86% | 9.5만 |
|---|
| 2025.11.10 | ₩65,271 | ₩65,271 | ₩64,815 | ₩65,191 | -0.12% | 11만 |
|---|
| 2025.11.07 | ₩64,909 | ₩65,513 | ₩64,869 | ₩65,379 | +0.72% | 11.3만 |
|---|
| 2025.11.06 | ₩64,762 | ₩64,789 | ₩64,212 | ₩64,654 | -0.17% | 11.9만 |
|---|
| 2025.11.05 | ₩65,057 | ₩65,405 | ₩64,775 | ₩65,110 | +0.08% | 11.1만 |
|---|
| 2025.11.04 | ₩65,084 | ₩65,325 | ₩64,802 | ₩65,191 | +0.16% | 12.2만 |
|---|
| 2025.11.03 | ₩64,976 | ₩65,003 | ₩64,574 | ₩64,909 | -0.10% | 12.5만 |
|---|
| 2025.10.31 | ₩65,124 | ₩65,325 | ₩64,856 | ₩65,164 | +0.06% | 12.7만 |
|---|
| 2025.10.30 | ₩65,405 | ₩65,714 | ₩65,365 | ₩65,365 | -0.06% | 17.9만 |
|---|
| 2025.10.29 | ₩66,452 | ₩66,626 | ₩65,446 | ₩65,593 | -1.29% | 14.9만 |
|---|
| 2025.10.28 | ₩67,310 | ₩67,323 | ₩66,867 | ₩66,894 | -0.62% | 10.4만 |
|---|
| 2025.10.27 | ₩67,645 | ₩67,645 | ₩67,229 | ₩67,404 | -0.36% | 12.6만 |
|---|
| 2025.10.24 | ₩68,302 | ₩68,302 | ₩67,524 | ₩67,524 | -1.14% | 10.8만 |
|---|
| 2025.10.23 | ₩68,141 | ₩68,141 | ₩67,471 | ₩67,739 | -0.59% | 10.7만 |
|---|
| 2025.10.22 | ₩67,752 | ₩68,490 | ₩67,471 | ₩68,088 | +0.49% | 9.5만 |
|---|
| 2025.10.21 | ₩68,074 | ₩68,074 | ₩67,632 | ₩67,726 | -0.51% | 10.8만 |
|---|
| 2025.10.20 | ₩68,128 | ₩68,155 | ₩67,819 | ₩67,967 | -0.24% | 11.9만 |
|---|
| 2025.10.17 | ₩67,417 | ₩68,047 | ₩67,417 | ₩67,994 | +0.86% | 8.7만 |
|---|
| 2025.10.16 | ₩67,886 | ₩67,980 | ₩67,001 | ₩67,189 | -1.03% | 10.3만 |
|---|
| 2025.10.15 | ₩67,578 | ₩68,141 | ₩67,551 | ₩67,699 | +0.18% | 10만 |
|---|
| 2025.10.14 | ₩66,505 | ₩67,578 | ₩66,505 | ₩67,551 | +1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩66,331 | ₩66,478 | ₩66,103 | ₩66,358 | +0.04% | 21.7만 |
|---|
| 2025.10.10 | ₩66,814 | ₩67,095 | ₩66,545 | ₩66,599 | -0.32% | 15.2만 |
|---|