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 | ₩70,324 | ₩70,726 | ₩70,324 | ₩70,659 | +0.48% | 9.9만 |
| 2026.10.08 | ₩69,493 | ₩70,780 | ₩69,493 | ₩70,565 | +1.54% | 14만 |
| 2026.10.07 | ₩69,453 | ₩69,681 | ₩69,199 | ₩69,199 | -0.37% | 11.5만 |
| 2026.10.06 | ₩68,689 | ₩69,493 | ₩68,689 | ₩69,292 | +0.88% | 12.8만 |
| 2026.10.05 | ₩68,220 | ₩68,676 | ₩67,872 | ₩68,676 | +0.67% | 15.1만 |
| 2026.10.02 | ₩68,207 | ₩68,328 | ₩67,899 | ₩68,207 | 0.00% | 33.2만 |
| 2026.10.01 | ₩68,019 | ₩68,207 | ₩67,765 | ₩67,966 | -0.08% | 24.1만 |
| 2026.09.30 | ₩69,386 | ₩69,534 | ₩68,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,127 |
| -1.82% |
| 28.6만 |
| 2026.09.29 | ₩69,011 | ₩69,199 | ₩68,756 | ₩69,172 | +0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩69,239 | ₩69,721 | ₩69,011 | ₩69,560 | +0.46% | 20.1만 |
|---|
| 2026.09.25 | ₩68,810 | ₩69,426 | ₩68,743 | ₩69,359 | +0.80% | 40.7만 |
|---|
| 2026.09.24 | ₩69,949 | ₩70,123 | ₩68,998 | ₩69,011 | -1.34% | 94.7만 |
|---|
| 2026.09.23 | ₩69,922 | ₩70,110 | ₩69,534 | ₩69,694 | -0.33% | 18.3만 |
|---|
| 2026.09.22 | ₩69,627 | ₩70,056 | ₩69,560 | ₩69,922 | +0.42% | 18만 |
|---|
| 2026.09.21 | ₩69,306 | ₩69,547 | ₩69,011 | ₩69,199 | -0.15% | 17.7만 |
|---|
| 2026.09.18 | ₩69,641 | ₩69,708 | ₩69,440 | ₩69,480 | -0.23% | 9.6만 |
|---|
| 2026.09.17 | ₩70,472 | ₩70,498 | ₩69,976 | ₩70,257 | -0.30% | 11.1만 |
|---|
| 2026.09.16 | ₩70,512 | ₩70,847 | ₩70,271 | ₩70,297 | -0.30% | 8.3만 |
|---|
| 2026.09.15 | ₩70,766 | ₩70,833 | ₩70,472 | ₩70,579 | -0.27% | 40.3만 |
|---|
| 2026.09.14 | ₩71,061 | ₩71,530 | ₩71,061 | ₩71,115 | +0.08% | 14.8만 |
|---|
| 2026.09.11 | ₩70,351 | ₩70,445 | ₩69,962 | ₩70,324 | -0.04% | 25만 |
|---|
| 2026.09.10 | ₩70,204 | ₩70,539 | ₩69,922 | ₩69,989 | -0.31% | 13.3만 |
|---|
| 2026.09.09 | ₩70,391 | ₩70,606 | ₩69,842 | ₩69,976 | -0.59% | 15.9만 |
|---|
| 2026.09.08 | ₩71,061 | ₩71,195 | ₩70,646 | ₩70,793 | -0.38% | 13.7만 |
|---|
| 2026.09.04 | ₩71,544 | ₩71,865 | ₩71,276 | ₩71,329 | -0.30% | 11.7만 |
|---|
| 2026.09.03 | ₩71,972 | ₩72,173 | ₩71,530 | ₩71,825 | -0.20% | 14만 |
|---|
| 2026.09.02 | ₩71,932 | ₩72,455 | ₩71,664 | ₩72,013 | +0.11% | 8.4만 |
|---|
| 2026.09.01 | ₩71,892 | ₩72,562 | ₩71,745 | ₩71,798 | -0.13% | 6.7만 |
|---|
| 2026.08.31 | ₩71,919 | ₩71,919 | ₩71,570 | ₩71,651 | -0.37% | 9.4만 |
|---|
| 2026.08.28 | ₩71,905 | ₩72,093 | ₩71,758 | ₩71,932 | +0.04% | 6.7만 |
|---|
| 2026.08.27 | ₩71,905 | ₩72,160 | ₩71,570 | ₩71,597 | -0.43% | 12.6만 |
|---|
| 2026.08.26 | ₩73,018 | ₩73,018 | ₩72,616 | ₩72,616 | -0.55% | 9.6만 |
|---|
| 2026.08.25 | ₩73,259 | ₩73,259 | ₩72,736 | ₩72,937 | -0.44% | 13.4만 |
|---|
| 2026.08.24 | ₩72,803 | ₩73,647 | ₩72,803 | ₩73,594 | +1.09% | 12.7만 |
|---|
| 2026.08.21 | ₩72,066 | ₩72,415 | ₩71,825 | ₩72,415 | +0.48% | 10.9만 |
|---|
| 2026.08.20 | ₩71,999 | ₩72,388 | ₩71,624 | ₩71,879 | -0.17% | 22만 |
|---|
| 2026.08.19 | ₩72,589 | ₩73,782 | ₩72,589 | ₩73,192 | +0.83% | 11.7만 |
|---|
| 2026.08.18 | ₩72,709 | ₩73,004 | ₩72,147 | ₩72,441 | -0.37% | 10.1만 |
|---|
| 2026.08.17 | ₩72,321 | ₩72,455 | ₩71,785 | ₩71,852 | -0.65% | 11.3만 |
|---|
| 2026.08.14 | ₩72,763 | ₩72,991 | ₩72,616 | ₩72,830 | +0.09% | 11.3만 |
|---|
| 2026.08.13 | ₩72,549 | ₩72,951 | ₩72,455 | ₩72,763 | +0.30% | 14.1만 |
|---|
| 2026.08.12 | ₩71,316 | ₩72,200 | ₩71,289 | ₩72,120 | +1.13% | 18.3만 |
|---|
| 2026.08.11 | ₩71,704 | ₩71,986 | ₩71,530 | ₩71,852 | +0.21% | 12만 |
|---|
| 2026.08.10 | ₩71,798 | ₩71,999 | ₩71,490 | ₩71,972 | +0.24% | 8.7만 |
|---|
| 2026.08.07 | ₩71,584 | ₩72,254 | ₩71,477 | ₩72,187 | +0.84% | 10.9만 |
|---|
| 2026.08.06 | ₩72,897 | ₩73,125 | ₩71,745 | ₩72,053 | -1.16% | 10.3만 |
|---|
| 2026.08.05 | ₩72,602 | ₩72,602 | ₩71,852 | ₩72,160 | -0.61% | 11.8만 |
|---|
| 2026.08.04 | ₩71,302 | ₩72,281 | ₩70,994 | ₩72,227 | +1.30% | 17.3만 |
|---|
| 2026.08.03 | ₩72,508 | ₩72,937 | ₩71,637 | ₩71,771 | -1.02% | 14.1만 |
|---|
| 2026.07.31 | ₩71,704 | ₩72,147 | ₩71,343 | ₩71,905 | +0.28% | 12.8만 |
|---|
| 2026.07.30 | ₩72,575 | ₩72,790 | ₩71,825 | ₩72,240 | -0.46% | 18.4만 |
|---|
| 2026.07.29 | ₩73,044 | ₩74,103 | ₩73,004 | ₩73,661 | +0.84% | 10.5만 |
|---|
| 2026.07.28 | ₩73,460 | ₩74,840 | ₩73,393 | ₩73,554 | +0.13% | 27.9만 |
|---|
| 2026.07.27 | ₩71,128 | ₩72,321 | ₩71,128 | ₩72,066 | +1.32% | 8.8만 |
|---|
| 2026.07.24 | ₩70,297 | ₩71,034 | ₩70,244 | ₩70,941 | +0.91% | 8.7만 |
|---|
| 2026.07.23 | ₩70,351 | ₩70,472 | ₩69,855 | ₩70,230 | -0.17% | 13.2만 |
|---|
| 2026.07.22 | ₩71,423 | ₩71,637 | ₩71,008 | ₩71,209 | -0.30% | 8.6만 |
|---|
| 2026.07.21 | ₩71,369 | ₩71,369 | ₩70,887 | ₩71,021 | -0.49% | 9.5만 |
|---|
| 2026.07.20 | ₩71,812 | ₩71,905 | ₩71,410 | ₩71,624 | -0.26% | 8.3만 |
|---|
| 2026.07.17 | ₩73,125 | ₩73,768 | ₩71,570 | ₩71,879 | -1.70% | 20.8만 |
|---|
| 2026.07.16 | ₩71,061 | ₩72,522 | ₩71,061 | ₩72,522 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩70,418 | ₩71,343 | ₩70,351 | ₩70,592 | +0.25% | 8.9만 |
|---|
| 2026.07.14 | ₩71,530 | ₩71,704 | ₩70,619 | ₩70,673 | -1.20% | 10.9만 |
|---|
| 2026.07.13 | ₩71,530 | ₩72,281 | ₩71,423 | ₩71,557 | +0.04% | 8.7만 |
|---|
| 2026.07.10 | ₩70,485 | ₩71,222 | ₩70,458 | ₩71,155 | +0.95% | 8.5만 |
|---|
| 2026.07.09 | ₩70,807 | ₩70,807 | ₩70,271 | ₩70,445 | -0.51% | 10만 |
|---|
| 2026.07.08 | ₩72,093 | ₩72,147 | ₩71,423 | ₩71,423 | -0.93% | 17.2만 |
|---|
| 2026.07.07 | ₩72,361 | ₩72,830 | ₩71,584 | ₩71,812 | -0.76% | 10.8만 |
|---|
| 2026.07.06 | ₩71,838 | ₩71,838 | ₩70,632 | ₩71,262 | -0.80% | 8.9만 |
|---|
| 2026.07.02 | ₩70,780 | ₩72,013 | ₩70,780 | ₩71,959 | +1.67% | 7.8만 |
|---|
| 2026.07.01 | ₩70,297 | ₩70,498 | ₩70,070 | ₩70,458 | +0.23% | 11.2만 |
|---|
| 2026.06.30 | ₩71,128 | ₩71,128 | ₩70,324 | ₩70,405 | -1.02% | 9.4만 |
|---|
| 2026.06.29 | ₩71,785 | ₩71,919 | ₩71,088 | ₩71,410 | -0.52% | 12.5만 |
|---|
| 2026.06.26 | ₩71,463 | ₩72,026 | ₩71,463 | ₩71,678 | +0.30% | 12.9만 |
|---|
| 2026.06.25 | ₩71,115 | ₩71,798 | ₩70,780 | ₩70,981 | -0.19% | 10.6만 |
|---|
| 2026.06.24 | ₩71,155 | ₩71,838 | ₩71,155 | ₩71,570 | +0.58% | 8.4만 |
|---|
| 2026.06.23 | ₩70,793 | ₩71,115 | ₩70,445 | ₩70,954 | +0.23% | 12.4만 |
|---|
| 2026.06.22 | ₩70,123 | ₩70,525 | ₩69,721 | ₩69,748 | -0.54% | 12.6만 |
|---|
| 2026.06.18 | ₩70,539 | ₩70,632 | ₩70,083 | ₩70,230 | -0.44% | 11.2만 |
|---|
| 2026.06.17 | ₩71,946 | ₩72,147 | ₩70,579 | ₩70,887 | -1.47% | 14만 |
|---|
| 2026.06.16 | ₩72,468 | ₩72,937 | ₩71,986 | ₩72,374 | -0.13% | 14.2만 |
|---|
| 2026.06.15 | ₩72,361 | ₩72,482 | ₩71,932 | ₩72,267 | -0.13% | 9.7만 |
|---|
| 2026.06.12 | ₩72,187 | ₩72,522 | ₩72,013 | ₩72,508 | +0.45% | 6.7만 |
|---|
| 2026.06.11 | ₩72,334 | ₩72,616 | ₩72,013 | ₩72,013 | -0.44% | 9.9만 |
|---|
| 2026.06.10 | ₩71,463 | ₩72,307 | ₩71,302 | ₩72,240 | +1.09% | 13.5만 |
|---|
| 2026.06.09 | ₩70,324 | ₩71,450 | ₩70,324 | ₩70,994 | +0.95% | 11.5만 |
|---|
| 2026.06.08 | ₩70,123 | ₩70,646 | ₩70,123 | ₩70,324 | +0.29% | 9만 |
|---|
| 2026.06.05 | ₩69,708 | ₩71,276 | ₩69,708 | ₩70,445 | +1.06% | 14.8만 |
|---|
| 2026.06.04 | ₩70,391 | ₩70,552 | ₩69,145 | ₩69,279 | -1.58% | 12.8만 |
|---|
| 2026.06.03 | ₩68,877 | ₩69,721 | ₩68,877 | ₩69,346 | +0.68% | 13만 |
|---|
| 2026.06.02 | ₩68,984 | ₩69,239 | ₩68,676 | ₩68,931 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩69,614 | ₩69,614 | ₩68,837 | ₩69,118 | -0.71% | 16.4만 |
|---|
| 2026.05.29 | ₩70,807 | ₩70,807 | ₩69,775 | ₩69,828 | -1.38% | 26.8만 |
|---|
| 2026.05.28 | ₩71,624 | ₩71,624 | ₩71,115 | ₩71,222 | -0.56% | 9.2만 |
|---|
| 2026.05.27 | ₩70,833 | ₩71,879 | ₩70,833 | ₩71,396 | +0.79% | 7.3만 |
|---|
| 2026.05.26 | ₩71,611 | ₩71,691 | ₩70,539 | ₩70,686 | -1.29% | 12.3만 |
|---|
| 2026.05.22 | ₩71,691 | ₩71,932 | ₩71,343 | ₩71,691 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩71,865 | ₩71,865 | ₩70,807 | ₩71,691 | -0.24% | 14.5만 |
|---|
| 2026.05.20 | ₩72,977 | ₩73,219 | ₩72,281 | ₩72,750 | -0.31% | 7.7만 |
|---|
| 2026.05.19 | ₩73,031 | ₩73,822 | ₩72,830 | ₩73,286 | +0.35% | 11.9만 |
|---|
| 2026.05.18 | ₩72,240 | ₩73,138 | ₩72,240 | ₩73,085 | +1.17% | 10만 |
|---|
| 2026.05.15 | ₩72,790 | ₩72,884 | ₩71,999 | ₩72,147 | -0.88% | 14.3만 |
|---|
| 2026.05.14 | ₩72,361 | ₩72,616 | ₩72,281 | ₩72,361 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩71,704 | ₩72,616 | ₩71,704 | ₩72,160 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩71,302 | ₩72,415 | ₩70,954 | ₩71,946 | +0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩71,678 | ₩71,678 | ₩70,646 | ₩71,021 | -0.92% | 13.5만 |
|---|
| 2026.05.08 | ₩72,066 | ₩72,321 | ₩71,812 | ₩71,825 | -0.33% | 9.2만 |
|---|
| 2026.05.07 | ₩71,785 | ₩72,013 | ₩71,168 | ₩71,758 | -0.04% | 14.9만 |
|---|
| 2026.05.06 | ₩72,240 | ₩72,361 | ₩71,678 | ₩71,972 | -0.37% | 66.4만 |
|---|
| 2026.05.05 | ₩71,664 | ₩72,374 | ₩71,423 | ₩72,039 | +0.52% | 14.1만 |
|---|
| 2026.05.04 | ₩71,879 | ₩72,415 | ₩71,410 | ₩71,704 | -0.24% | 15.1만 |
|---|
| 2026.05.01 | ₩72,736 | ₩73,098 | ₩71,959 | ₩72,294 | -0.61% | 12.9만 |
|---|
| 2026.04.30 | ₩71,396 | ₩72,575 | ₩71,396 | ₩72,482 | +1.52% | 11.8만 |
|---|
| 2026.04.29 | ₩70,981 | ₩71,302 | ₩70,740 | ₩71,142 | +0.23% | 13만 |
|---|
| 2026.04.28 | ₩71,718 | ₩71,852 | ₩71,021 | ₩71,276 | -0.62% | 9.1만 |
|---|
| 2026.04.27 | ₩71,343 | ₩71,597 | ₩70,726 | ₩70,780 | -0.79% | 11.8만 |
|---|
| 2026.04.24 | ₩71,946 | ₩71,946 | ₩71,289 | ₩71,517 | -0.60% | 11.1만 |
|---|
| 2026.04.23 | ₩70,900 | ₩71,758 | ₩70,900 | ₩71,624 | +1.02% | 71.6만 |
|---|
| 2026.04.22 | ₩70,592 | ₩70,847 | ₩70,405 | ₩70,619 | +0.04% | 6.4만 |
|---|
| 2026.04.21 | ₩70,726 | ₩70,753 | ₩70,284 | ₩70,378 | -0.49% | 7만 |
|---|
| 2026.04.20 | ₩70,887 | ₩71,168 | ₩70,525 | ₩70,726 | -0.23% | 18.5만 |
|---|
| 2026.04.17 | ₩69,775 | ₩70,860 | ₩69,681 | ₩70,807 | +1.48% | 9.5만 |
|---|
| 2026.04.16 | ₩69,641 | ₩70,163 | ₩69,614 | ₩69,842 | +0.29% | 15.9만 |
|---|
| 2026.04.15 | ₩69,775 | ₩69,815 | ₩69,172 | ₩69,627 | -0.21% | 16만 |
|---|
| 2026.04.14 | ₩69,641 | ₩70,163 | ₩69,346 | ₩69,895 | +0.37% | 14.5만 |
|---|
| 2026.04.13 | ₩70,579 | ₩70,606 | ₩69,614 | ₩70,016 | -0.80% | 11.2만 |
|---|
| 2026.04.10 | ₩71,637 | ₩71,637 | ₩70,525 | ₩70,740 | -1.25% | 10.5만 |
|---|
| 2026.04.09 | ₩70,646 | ₩71,852 | ₩70,579 | ₩71,718 | +1.52% | 22.8만 |
|---|
| 2026.04.08 | ₩69,788 | ₩71,061 | ₩69,668 | ₩71,061 | +1.82% | 17.1만 |
|---|
| 2026.04.07 | ₩70,673 | ₩70,673 | ₩69,520 | ₩69,668 | -1.42% | 14.7만 |
|---|
| 2026.04.06 | ₩70,217 | ₩70,820 | ₩70,056 | ₩70,820 | +0.86% | 11.6만 |
|---|
| 2026.04.02 | ₩69,962 | ₩70,244 | ₩69,547 | ₩70,217 | +0.36% | 21만 |
|---|
| 2026.04.01 | ₩69,962 | ₩70,096 | ₩69,333 | ₩69,815 | -0.21% | 19.1만 |
|---|
| 2026.03.31 | ₩70,230 | ₩70,324 | ₩69,426 | ₩70,123 | -0.15% | 18.5만 |
|---|
| 2026.03.30 | ₩69,922 | ₩70,498 | ₩69,708 | ₩69,989 | +0.10% | 27.8만 |
|---|
| 2026.03.27 | ₩69,306 | ₩70,083 | ₩69,105 | ₩69,681 | +0.54% | 27.1만 |
|---|
| 2026.03.26 | ₩69,507 | ₩70,070 | ₩69,212 | ₩69,279 | -0.33% | 16.2만 |
|---|
| 2026.03.25 | ₩69,453 | ₩69,574 | ₩68,743 | ₩69,534 | +0.12% | 17.2만 |
|---|
| 2026.03.24 | ₩68,904 | ₩69,882 | ₩68,676 | ₩69,078 | +0.25% | 26.1만 |
|---|
| 2026.03.23 | ₩69,627 | ₩69,627 | ₩68,944 | ₩69,105 | -0.75% | 30.2만 |
|---|
| 2026.03.20 | ₩69,480 | ₩69,668 | ₩68,663 | ₩68,783 | -1.00% | 24.7만 |
|---|
| 2026.03.19 | ₩70,297 | ₩70,418 | ₩69,654 | ₩69,842 | -0.65% | 21.7만 |
|---|
| 2026.03.18 | ₩71,517 | ₩71,517 | ₩70,297 | ₩70,351 | -1.63% | 18.7만 |
|---|
| 2026.03.17 | ₩72,669 | ₩72,870 | ₩72,026 | ₩72,039 | -0.87% | 12.2만 |
|---|
| 2026.03.16 | ₩72,642 | ₩72,736 | ₩72,200 | ₩72,307 | -0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩72,080 | ₩72,482 | ₩72,080 | ₩72,267 | +0.26% | 9.7만 |
|---|
| 2026.03.12 | ₩71,436 | ₩72,281 | ₩71,343 | ₩71,812 | +0.53% | 11.1만 |
|---|
| 2026.03.11 | ₩72,683 | ₩72,683 | ₩71,637 | ₩71,972 | -0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩72,736 | ₩73,406 | ₩72,307 | ₩72,803 | +0.09% | 18.1만 |
|---|
| 2026.03.09 | ₩72,374 | ₩73,018 | ₩71,812 | ₩72,910 | +0.74% | 22만 |
|---|
| 2026.03.06 | ₩71,946 | ₩72,750 | ₩71,785 | ₩72,709 | +1.06% | 19.5만 |
|---|
| 2026.03.05 | ₩73,446 | ₩73,446 | ₩72,147 | ₩72,482 | -1.31% | 53만 |
|---|
| 2026.03.04 | ₩74,478 | ₩74,559 | ₩73,755 | ₩74,063 | -0.56% | 21.3만 |
|---|
| 2026.03.03 | ₩74,760 | ₩74,961 | ₩73,902 | ₩74,532 | -0.30% | 30.4만 |
|---|
| 2026.03.02 | ₩75,859 | ₩75,952 | ₩75,202 | ₩75,229 | -0.83% | 21만 |
|---|
| 2026.02.27 | ₩75,363 | ₩76,287 | ₩75,363 | ₩76,261 | +1.19% | 24.6만 |
|---|
| 2026.02.26 | ₩75,617 | ₩75,912 | ₩75,041 | ₩75,242 | -0.50% | 14.2만 |
|---|
| 2026.02.25 | ₩75,698 | ₩75,698 | ₩74,773 | ₩75,349 | -0.46% | 17.7만 |
|---|
| 2026.02.24 | ₩75,323 | ₩75,926 | ₩75,055 | ₩75,926 | +0.80% | 16.6만 |
|---|
| 2026.02.23 | ₩74,237 | ₩75,416 | ₩74,237 | ₩75,269 | +1.39% | 12.1만 |
|---|
| 2026.02.20 | ₩74,076 | ₩74,411 | ₩73,862 | ₩74,371 | +0.40% | 8.7만 |
|---|
| 2026.02.19 | ₩74,532 | ₩75,095 | ₩74,009 | ₩74,224 | -0.41% | 18.3만 |
|---|
| 2026.02.18 | ₩74,586 | ₩74,947 | ₩74,251 | ₩74,411 | -0.23% | 30.5만 |
|---|
| 2026.02.17 | ₩75,885 | ₩76,113 | ₩74,344 | ₩74,760 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩75,376 | ₩76,207 | ₩75,122 | ₩75,805 | +0.57% | 23.2만 |
|---|
| 2026.02.12 | ₩74,706 | ₩76,127 | ₩74,706 | ₩75,564 | +1.15% | 36.2만 |
|---|
| 2026.02.11 | ₩73,621 | ₩74,880 | ₩73,433 | ₩74,572 | +1.29% | 23.2만 |
|---|
| 2026.02.10 | ₩73,983 | ₩74,304 | ₩73,607 | ₩73,661 | -0.43% | 18.2만 |
|---|
| 2026.02.09 | ₩74,653 | ₩74,867 | ₩73,728 | ₩74,117 | -0.72% | 36.2만 |
|---|
| 2026.02.06 | ₩73,728 | ₩74,840 | ₩73,728 | ₩74,746 | +1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩74,170 | ₩74,371 | ₩73,500 | ₩73,782 | -0.52% | 30.4만 |
|---|
| 2026.02.04 | ₩73,152 | ₩74,063 | ₩73,152 | ₩73,688 | +0.73% | 52.3만 |
|---|
| 2026.02.03 | ₩71,584 | ₩73,339 | ₩71,584 | ₩72,964 | +1.93% | 21.3만 |
|---|
| 2026.02.02 | ₩70,967 | ₩71,946 | ₩70,659 | ₩71,838 | +1.23% | 37.3만 |
|---|
| 2026.01.30 | ₩69,976 | ₩70,833 | ₩69,694 | ₩70,833 | +1.23% | 19.3만 |
|---|
| 2026.01.29 | ₩69,869 | ₩70,324 | ₩69,775 | ₩69,922 | +0.08% | 17.6만 |
|---|
| 2026.01.28 | ₩70,391 | ₩70,699 | ₩69,641 | ₩69,895 | -0.70% | 20만 |
|---|
| 2026.01.27 | ₩70,271 | ₩70,606 | ₩69,949 | ₩70,565 | +0.42% | 23.3만 |
|---|
| 2026.01.26 | ₩70,512 | ₩70,753 | ₩70,177 | ₩70,338 | -0.25% | 18만 |
|---|
| 2026.01.23 | ₩70,070 | ₩70,445 | ₩70,056 | ₩70,431 | +0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩70,083 | ₩70,230 | ₩69,855 | ₩70,003 | -0.11% | 18.8만 |
|---|
| 2026.01.21 | ₩69,748 | ₩70,204 | ₩69,426 | ₩70,110 | +0.52% | 13.2만 |
|---|
| 2026.01.20 | ₩69,587 | ₩69,976 | ₩69,132 | ₩69,882 | +0.42% | 26.5만 |
|---|
| 2026.01.16 | ₩69,627 | ₩69,788 | ₩69,292 | ₩69,721 | +0.13% | 27.8만 |
|---|
| 2026.01.15 | ₩69,627 | ₩69,909 | ₩69,467 | ₩69,802 | +0.25% | 19.5만 |
|---|
| 2026.01.14 | ₩68,890 | ₩69,775 | ₩68,890 | ₩69,694 | +1.17% | 32.9만 |
|---|
| 2026.01.13 | ₩68,180 | ₩68,917 | ₩68,073 | ₩68,864 | +1.00% | 18.9만 |
|---|
| 2026.01.12 | ₩67,577 | ₩68,287 | ₩67,457 | ₩68,180 | +0.89% | 17만 |
|---|
| 2026.01.09 | ₩66,626 | ₩67,403 | ₩66,599 | ₩67,336 | +1.07% | 20.1만 |
|---|
| 2026.01.08 | ₩65,179 | ₩66,880 | ₩65,125 | ₩66,653 | +2.26% | 14.6만 |
|---|
| 2026.01.07 | ₩65,902 | ₩65,929 | ₩65,165 | ₩65,179 | -1.10% | 19.7만 |
|---|
| 2026.01.06 | ₩65,661 | ₩65,969 | ₩65,540 | ₩65,835 | +0.27% | 20.3만 |
|---|
| 2026.01.05 | ₩65,795 | ₩65,889 | ₩65,272 | ₩65,634 | -0.24% | 18.7만 |
|---|
| 2026.01.02 | ₩65,916 | ₩66,076 | ₩65,607 | ₩65,849 | -0.10% | 18.2만 |
|---|
| 2025.12.31 | ₩66,170 | ₩66,304 | ₩65,902 | ₩65,916 | -0.38% | 44.7만 |
|---|
| 2025.12.30 | ₩66,277 | ₩66,465 | ₩66,237 | ₩66,277 | 0.00% | 10.6만 |
|---|
| 2025.12.29 | ₩66,452 | ₩66,612 | ₩66,371 | ₩66,478 | +0.04% | 10.4만 |
|---|
| 2025.12.26 | ₩66,371 | ₩66,639 | ₩66,291 | ₩66,478 | +0.16% | 9.1만 |
|---|
| 2025.12.24 | ₩65,902 | ₩66,452 | ₩65,902 | ₩66,371 | +0.71% | 11만 |
|---|
| 2025.12.23 | ₩66,143 | ₩66,157 | ₩65,835 | ₩65,902 | -0.36% | 16.5만 |
|---|
| 2025.12.22 | ₩66,385 | ₩66,505 | ₩66,103 | ₩66,224 | -0.24% | 19.3만 |
|---|
| 2025.12.19 | ₩66,746 | ₩66,746 | ₩66,465 | ₩66,478 | -0.40% | 13.6만 |
|---|
| 2025.12.18 | ₩67,430 | ₩67,725 | ₩67,162 | ₩67,202 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩67,457 | ₩67,872 | ₩67,457 | ₩67,671 | +0.32% | 11.1만 |
|---|
| 2025.12.16 | ₩67,751 | ₩67,751 | ₩67,242 | ₩67,376 | -0.55% | 9.3만 |
|---|
| 2025.12.15 | ₩67,604 | ₩67,859 | ₩67,416 | ₩67,671 | +0.10% | 11.8만 |
|---|
| 2025.12.12 | ₩67,081 | ₩67,524 | ₩66,988 | ₩67,510 | +0.64% | 10.8만 |
|---|
| 2025.12.11 | ₩66,599 | ₩67,108 | ₩66,599 | ₩67,001 | +0.60% | 14.4만 |
|---|
| 2025.12.10 | ₩66,505 | ₩66,706 | ₩66,224 | ₩66,438 | -0.10% | 14.6만 |
|---|
| 2025.12.09 | ₩66,291 | ₩66,559 | ₩66,170 | ₩66,411 | +0.18% | 18만 |
|---|
| 2025.12.08 | ₩66,639 | ₩66,639 | ₩66,157 | ₩66,224 | -0.62% | 20.9만 |
|---|
| 2025.12.05 | ₩66,854 | ₩67,256 | ₩66,746 | ₩66,800 | -0.08% | 23.6만 |
|---|
| 2025.12.04 | ₩67,135 | ₩67,189 | ₩66,505 | ₩66,867 | -0.40% | 14.5만 |
|---|
| 2025.12.03 | ₩67,189 | ₩67,671 | ₩67,189 | ₩67,242 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩67,282 | ₩67,282 | ₩66,559 | ₩67,108 | -0.26% | 15.8만 |
|---|
| 2025.12.01 | ₩67,376 | ₩67,644 | ₩67,242 | ₩67,390 | +0.02% | 17.9만 |
|---|
| 2025.11.28 | ₩67,014 | ₩67,483 | ₩67,014 | ₩67,483 | +0.70% | 10만 |
|---|
| 2025.11.26 | ₩66,438 | ₩67,282 | ₩66,438 | ₩67,135 | +1.05% | 20만 |
|---|
| 2025.11.25 | ₩65,554 | ₩66,452 | ₩65,554 | ₩66,452 | +1.37% | 10.7만 |
|---|
| 2025.11.24 | ₩66,143 | ₩66,170 | ₩65,339 | ₩65,447 | -1.05% | 17.4만 |
|---|
| 2025.11.21 | ₩65,822 | ₩66,572 | ₩65,822 | ₩66,197 | +0.57% | 10.7만 |
|---|
| 2025.11.20 | ₩65,393 | ₩65,862 | ₩65,393 | ₩65,581 | +0.29% | 13.6만 |
|---|
| 2025.11.19 | ₩65,272 | ₩65,366 | ₩64,763 | ₩65,004 | -0.41% | 11.3만 |
|---|
| 2025.11.18 | ₩65,380 | ₩65,688 | ₩65,232 | ₩65,420 | +0.06% | 9.4만 |
|---|
| 2025.11.17 | ₩65,768 | ₩65,929 | ₩65,272 | ₩65,339 | -0.65% | 12.8만 |
|---|
| 2025.11.14 | ₩65,755 | ₩65,916 | ₩65,380 | ₩65,808 | +0.08% | 12.9만 |
|---|
| 2025.11.13 | ₩65,942 | ₩66,130 | ₩65,782 | ₩65,849 | -0.14% | 11.3만 |
|---|
| 2025.11.12 | ₩65,889 | ₩66,103 | ₩65,835 | ₩65,835 | -0.08% | 11.6만 |
|---|
| 2025.11.11 | ₩65,313 | ₩65,969 | ₩65,313 | ₩65,875 | +0.86% | 9.5만 |
|---|
| 2025.11.10 | ₩65,219 | ₩65,219 | ₩64,763 | ₩65,138 | -0.12% | 11만 |
|---|
| 2025.11.07 | ₩64,857 | ₩65,460 | ₩64,817 | ₩65,326 | +0.72% | 11.3만 |
|---|
| 2025.11.06 | ₩64,710 | ₩64,736 | ₩64,160 | ₩64,602 | -0.17% | 11.9만 |
|---|
| 2025.11.05 | ₩65,004 | ₩65,353 | ₩64,723 | ₩65,058 | +0.08% | 11.1만 |
|---|
| 2025.11.04 | ₩65,031 | ₩65,272 | ₩64,750 | ₩65,138 | +0.16% | 12.2만 |
|---|
| 2025.11.03 | ₩64,924 | ₩64,951 | ₩64,522 | ₩64,857 | -0.10% | 12.5만 |
|---|
| 2025.10.31 | ₩65,071 | ₩65,272 | ₩64,803 | ₩65,112 | +0.06% | 12.7만 |
|---|
| 2025.10.30 | ₩65,353 | ₩65,661 | ₩65,313 | ₩65,313 | -0.06% | 17.9만 |
|---|
| 2025.10.29 | ₩66,398 | ₩66,572 | ₩65,393 | ₩65,540 | -1.29% | 14.9만 |
|---|
| 2025.10.28 | ₩67,256 | ₩67,269 | ₩66,813 | ₩66,840 | -0.62% | 10.4만 |
|---|
| 2025.10.27 | ₩67,591 | ₩67,591 | ₩67,175 | ₩67,349 | -0.36% | 12.6만 |
|---|
| 2025.10.24 | ₩68,247 | ₩68,247 | ₩67,470 | ₩67,470 | -1.14% | 10.8만 |
|---|
| 2025.10.23 | ₩68,086 | ₩68,086 | ₩67,416 | ₩67,684 | -0.59% | 10.7만 |
|---|
| 2025.10.22 | ₩67,698 | ₩68,435 | ₩67,416 | ₩68,033 | +0.49% | 9.5만 |
|---|
| 2025.10.21 | ₩68,019 | ₩68,019 | ₩67,577 | ₩67,671 | -0.51% | 10.8만 |
|---|
| 2025.10.20 | ₩68,073 | ₩68,100 | ₩67,765 | ₩67,912 | -0.24% | 11.9만 |
|---|
| 2025.10.17 | ₩67,363 | ₩67,993 | ₩67,363 | ₩67,939 | +0.86% | 8.7만 |
|---|
| 2025.10.16 | ₩67,832 | ₩67,926 | ₩66,947 | ₩67,135 | -1.03% | 10.3만 |
|---|
| 2025.10.15 | ₩67,524 | ₩68,086 | ₩67,497 | ₩67,644 | +0.18% | 10만 |
|---|
| 2025.10.14 | ₩66,452 | ₩67,524 | ₩66,452 | ₩67,497 | +1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩66,277 | ₩66,425 | ₩66,050 | ₩66,304 | +0.04% | 21.7만 |
|---|
| 2025.10.10 | ₩66,760 | ₩67,041 | ₩66,492 | ₩66,545 | -0.32% | 15.2만 |
|---|