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 | ₩70,332 | ₩70,734 | ₩70,332 | ₩70,667 | +0.48% | 9.9만 |
| 2026.10.08 | ₩69,501 | ₩70,788 | ₩69,501 | ₩70,573 | +1.54% | 14만 |
| 2026.10.07 | ₩69,461 | ₩69,689 | ₩69,206 | ₩69,206 | -0.37% | 11.5만 |
| 2026.10.06 | ₩68,697 | ₩69,501 | ₩68,697 | ₩69,300 | +0.88% | 12.8만 |
| 2026.10.05 | ₩68,228 | ₩68,684 | ₩67,880 | ₩68,684 | +0.67% | 15.1만 |
| 2026.10.02 | ₩68,215 | ₩68,335 | ₩67,906 | ₩68,215 | 0.00% | 33.2만 |
| 2026.10.01 | ₩68,027 | ₩68,215 | ₩67,772 | ₩67,973 | -0.08% | 24.1만 |
| 2026.09.30 | ₩69,394 | ₩69,541 | ₩68,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,134 |
| -1.82% |
| 28.6만 |
| 2026.09.29 | ₩69,019 | ₩69,206 | ₩68,764 | ₩69,180 | +0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩69,247 | ₩69,729 | ₩69,019 | ₩69,568 | +0.46% | 20.1만 |
|---|
| 2026.09.25 | ₩68,818 | ₩69,434 | ₩68,751 | ₩69,367 | +0.80% | 40.7만 |
|---|
| 2026.09.24 | ₩69,957 | ₩70,131 | ₩69,005 | ₩69,019 | -1.34% | 94.7만 |
|---|
| 2026.09.23 | ₩69,930 | ₩70,118 | ₩69,541 | ₩69,702 | -0.33% | 18.3만 |
|---|
| 2026.09.22 | ₩69,635 | ₩70,064 | ₩69,568 | ₩69,930 | +0.42% | 18만 |
|---|
| 2026.09.21 | ₩69,314 | ₩69,555 | ₩69,019 | ₩69,206 | -0.15% | 17.7만 |
|---|
| 2026.09.18 | ₩69,649 | ₩69,716 | ₩69,448 | ₩69,488 | -0.23% | 9.6만 |
|---|
| 2026.09.17 | ₩70,480 | ₩70,506 | ₩69,984 | ₩70,265 | -0.30% | 11.1만 |
|---|
| 2026.09.16 | ₩70,520 | ₩70,855 | ₩70,279 | ₩70,305 | -0.30% | 8.3만 |
|---|
| 2026.09.15 | ₩70,774 | ₩70,841 | ₩70,480 | ₩70,587 | -0.27% | 40.3만 |
|---|
| 2026.09.14 | ₩71,069 | ₩71,538 | ₩71,069 | ₩71,123 | +0.08% | 14.8만 |
|---|
| 2026.09.11 | ₩70,359 | ₩70,453 | ₩69,970 | ₩70,332 | -0.04% | 25만 |
|---|
| 2026.09.10 | ₩70,212 | ₩70,547 | ₩69,930 | ₩69,997 | -0.31% | 13.3만 |
|---|
| 2026.09.09 | ₩70,399 | ₩70,614 | ₩69,850 | ₩69,984 | -0.59% | 15.9만 |
|---|
| 2026.09.08 | ₩71,069 | ₩71,203 | ₩70,654 | ₩70,801 | -0.38% | 13.7만 |
|---|
| 2026.09.04 | ₩71,552 | ₩71,873 | ₩71,284 | ₩71,337 | -0.30% | 11.7만 |
|---|
| 2026.09.03 | ₩71,981 | ₩72,182 | ₩71,538 | ₩71,833 | -0.20% | 14만 |
|---|
| 2026.09.02 | ₩71,940 | ₩72,463 | ₩71,672 | ₩72,021 | +0.11% | 8.4만 |
|---|
| 2026.09.01 | ₩71,900 | ₩72,570 | ₩71,753 | ₩71,806 | -0.13% | 6.7만 |
|---|
| 2026.08.31 | ₩71,927 | ₩71,927 | ₩71,578 | ₩71,659 | -0.37% | 9.4만 |
|---|
| 2026.08.28 | ₩71,914 | ₩72,101 | ₩71,766 | ₩71,940 | +0.04% | 6.7만 |
|---|
| 2026.08.27 | ₩71,914 | ₩72,168 | ₩71,578 | ₩71,605 | -0.43% | 12.6만 |
|---|
| 2026.08.26 | ₩73,026 | ₩73,026 | ₩72,624 | ₩72,624 | -0.55% | 9.6만 |
|---|
| 2026.08.25 | ₩73,267 | ₩73,267 | ₩72,744 | ₩72,945 | -0.44% | 13.4만 |
|---|
| 2026.08.24 | ₩72,811 | ₩73,656 | ₩72,811 | ₩73,602 | +1.09% | 12.7만 |
|---|
| 2026.08.21 | ₩72,074 | ₩72,423 | ₩71,833 | ₩72,423 | +0.48% | 10.9만 |
|---|
| 2026.08.20 | ₩72,007 | ₩72,396 | ₩71,632 | ₩71,887 | -0.17% | 22만 |
|---|
| 2026.08.19 | ₩72,597 | ₩73,790 | ₩72,597 | ₩73,200 | +0.83% | 11.7만 |
|---|
| 2026.08.18 | ₩72,718 | ₩73,012 | ₩72,155 | ₩72,450 | -0.37% | 10.1만 |
|---|
| 2026.08.17 | ₩72,329 | ₩72,463 | ₩71,793 | ₩71,860 | -0.65% | 11.3만 |
|---|
| 2026.08.14 | ₩72,771 | ₩72,999 | ₩72,624 | ₩72,838 | +0.09% | 11.3만 |
|---|
| 2026.08.13 | ₩72,557 | ₩72,959 | ₩72,463 | ₩72,771 | +0.30% | 14.1만 |
|---|
| 2026.08.12 | ₩71,324 | ₩72,208 | ₩71,297 | ₩72,128 | +1.13% | 18.3만 |
|---|
| 2026.08.11 | ₩71,712 | ₩71,994 | ₩71,538 | ₩71,860 | +0.21% | 12만 |
|---|
| 2026.08.10 | ₩71,806 | ₩72,007 | ₩71,498 | ₩71,981 | +0.24% | 8.7만 |
|---|
| 2026.08.07 | ₩71,592 | ₩72,262 | ₩71,485 | ₩72,195 | +0.84% | 10.9만 |
|---|
| 2026.08.06 | ₩72,905 | ₩73,133 | ₩71,753 | ₩72,061 | -1.16% | 10.3만 |
|---|
| 2026.08.05 | ₩72,610 | ₩72,610 | ₩71,860 | ₩72,168 | -0.61% | 11.8만 |
|---|
| 2026.08.04 | ₩71,310 | ₩72,289 | ₩71,002 | ₩72,235 | +1.30% | 17.3만 |
|---|
| 2026.08.03 | ₩72,517 | ₩72,945 | ₩71,645 | ₩71,780 | -1.02% | 14.1만 |
|---|
| 2026.07.31 | ₩71,712 | ₩72,155 | ₩71,351 | ₩71,914 | +0.28% | 12.8만 |
|---|
| 2026.07.30 | ₩72,584 | ₩72,798 | ₩71,833 | ₩72,249 | -0.46% | 18.4만 |
|---|
| 2026.07.29 | ₩73,053 | ₩74,111 | ₩73,012 | ₩73,669 | +0.84% | 10.5만 |
|---|
| 2026.07.28 | ₩73,468 | ₩74,848 | ₩73,401 | ₩73,562 | +0.13% | 27.9만 |
|---|
| 2026.07.27 | ₩71,136 | ₩72,329 | ₩71,136 | ₩72,074 | +1.32% | 8.8만 |
|---|
| 2026.07.24 | ₩70,305 | ₩71,042 | ₩70,252 | ₩70,949 | +0.91% | 8.7만 |
|---|
| 2026.07.23 | ₩70,359 | ₩70,480 | ₩69,863 | ₩70,238 | -0.17% | 13.2만 |
|---|
| 2026.07.22 | ₩71,431 | ₩71,645 | ₩71,016 | ₩71,217 | -0.30% | 8.6만 |
|---|
| 2026.07.21 | ₩71,377 | ₩71,377 | ₩70,895 | ₩71,029 | -0.49% | 9.5만 |
|---|
| 2026.07.20 | ₩71,820 | ₩71,914 | ₩71,418 | ₩71,632 | -0.26% | 8.3만 |
|---|
| 2026.07.17 | ₩73,133 | ₩73,776 | ₩71,578 | ₩71,887 | -1.70% | 20.8만 |
|---|
| 2026.07.16 | ₩71,069 | ₩72,530 | ₩71,069 | ₩72,530 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩70,426 | ₩71,351 | ₩70,359 | ₩70,600 | +0.25% | 8.9만 |
|---|
| 2026.07.14 | ₩71,538 | ₩71,712 | ₩70,627 | ₩70,681 | -1.20% | 10.9만 |
|---|
| 2026.07.13 | ₩71,538 | ₩72,289 | ₩71,431 | ₩71,565 | +0.04% | 8.7만 |
|---|
| 2026.07.10 | ₩70,493 | ₩71,230 | ₩70,466 | ₩71,163 | +0.95% | 8.5만 |
|---|
| 2026.07.09 | ₩70,815 | ₩70,815 | ₩70,279 | ₩70,453 | -0.51% | 10만 |
|---|
| 2026.07.08 | ₩72,101 | ₩72,155 | ₩71,431 | ₩71,431 | -0.93% | 17.2만 |
|---|
| 2026.07.07 | ₩72,369 | ₩72,838 | ₩71,592 | ₩71,820 | -0.76% | 10.8만 |
|---|
| 2026.07.06 | ₩71,847 | ₩71,847 | ₩70,640 | ₩71,270 | -0.80% | 8.9만 |
|---|
| 2026.07.02 | ₩70,788 | ₩72,021 | ₩70,788 | ₩71,967 | +1.67% | 7.8만 |
|---|
| 2026.07.01 | ₩70,305 | ₩70,506 | ₩70,077 | ₩70,466 | +0.23% | 11.2만 |
|---|
| 2026.06.30 | ₩71,136 | ₩71,136 | ₩70,332 | ₩70,413 | -1.02% | 9.4만 |
|---|
| 2026.06.29 | ₩71,793 | ₩71,927 | ₩71,096 | ₩71,418 | -0.52% | 12.5만 |
|---|
| 2026.06.26 | ₩71,471 | ₩72,034 | ₩71,471 | ₩71,686 | +0.30% | 12.9만 |
|---|
| 2026.06.25 | ₩71,123 | ₩71,806 | ₩70,788 | ₩70,989 | -0.19% | 10.6만 |
|---|
| 2026.06.24 | ₩71,163 | ₩71,847 | ₩71,163 | ₩71,578 | +0.58% | 8.4만 |
|---|
| 2026.06.23 | ₩70,801 | ₩71,123 | ₩70,453 | ₩70,962 | +0.23% | 12.4만 |
|---|
| 2026.06.22 | ₩70,131 | ₩70,533 | ₩69,729 | ₩69,756 | -0.54% | 12.6만 |
|---|
| 2026.06.18 | ₩70,547 | ₩70,640 | ₩70,091 | ₩70,238 | -0.44% | 11.2만 |
|---|
| 2026.06.17 | ₩71,954 | ₩72,155 | ₩70,587 | ₩70,895 | -1.47% | 14만 |
|---|
| 2026.06.16 | ₩72,476 | ₩72,945 | ₩71,994 | ₩72,383 | -0.13% | 14.2만 |
|---|
| 2026.06.15 | ₩72,369 | ₩72,490 | ₩71,940 | ₩72,275 | -0.13% | 9.7만 |
|---|
| 2026.06.12 | ₩72,195 | ₩72,530 | ₩72,021 | ₩72,517 | +0.45% | 6.7만 |
|---|
| 2026.06.11 | ₩72,342 | ₩72,624 | ₩72,021 | ₩72,021 | -0.44% | 9.9만 |
|---|
| 2026.06.10 | ₩71,471 | ₩72,316 | ₩71,310 | ₩72,249 | +1.09% | 13.5만 |
|---|
| 2026.06.09 | ₩70,332 | ₩71,458 | ₩70,332 | ₩71,002 | +0.95% | 11.5만 |
|---|
| 2026.06.08 | ₩70,131 | ₩70,654 | ₩70,131 | ₩70,332 | +0.29% | 9만 |
|---|
| 2026.06.05 | ₩69,716 | ₩71,284 | ₩69,716 | ₩70,453 | +1.06% | 14.8만 |
|---|
| 2026.06.04 | ₩70,399 | ₩70,560 | ₩69,153 | ₩69,287 | -1.58% | 12.8만 |
|---|
| 2026.06.03 | ₩68,885 | ₩69,729 | ₩68,885 | ₩69,354 | +0.68% | 13만 |
|---|
| 2026.06.02 | ₩68,992 | ₩69,247 | ₩68,684 | ₩68,938 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩69,622 | ₩69,622 | ₩68,845 | ₩69,126 | -0.71% | 16.4만 |
|---|
| 2026.05.29 | ₩70,815 | ₩70,815 | ₩69,783 | ₩69,836 | -1.38% | 26.8만 |
|---|
| 2026.05.28 | ₩71,632 | ₩71,632 | ₩71,123 | ₩71,230 | -0.56% | 9.2만 |
|---|
| 2026.05.27 | ₩70,841 | ₩71,887 | ₩70,841 | ₩71,404 | +0.79% | 7.3만 |
|---|
| 2026.05.26 | ₩71,619 | ₩71,699 | ₩70,547 | ₩70,694 | -1.29% | 12.3만 |
|---|
| 2026.05.22 | ₩71,699 | ₩71,940 | ₩71,351 | ₩71,699 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩71,873 | ₩71,873 | ₩70,815 | ₩71,699 | -0.24% | 14.5만 |
|---|
| 2026.05.20 | ₩72,986 | ₩73,227 | ₩72,289 | ₩72,758 | -0.31% | 7.7만 |
|---|
| 2026.05.19 | ₩73,039 | ₩73,830 | ₩72,838 | ₩73,294 | +0.35% | 11.9만 |
|---|
| 2026.05.18 | ₩72,249 | ₩73,146 | ₩72,249 | ₩73,093 | +1.17% | 10만 |
|---|
| 2026.05.15 | ₩72,798 | ₩72,892 | ₩72,007 | ₩72,155 | -0.88% | 14.3만 |
|---|
| 2026.05.14 | ₩72,369 | ₩72,624 | ₩72,289 | ₩72,369 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩71,712 | ₩72,624 | ₩71,712 | ₩72,168 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩71,310 | ₩72,423 | ₩70,962 | ₩71,954 | +0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩71,686 | ₩71,686 | ₩70,654 | ₩71,029 | -0.92% | 13.5만 |
|---|
| 2026.05.08 | ₩72,074 | ₩72,329 | ₩71,820 | ₩71,833 | -0.33% | 9.2만 |
|---|
| 2026.05.07 | ₩71,793 | ₩72,021 | ₩71,176 | ₩71,766 | -0.04% | 14.9만 |
|---|
| 2026.05.06 | ₩72,249 | ₩72,369 | ₩71,686 | ₩71,981 | -0.37% | 66.4만 |
|---|
| 2026.05.05 | ₩71,672 | ₩72,383 | ₩71,431 | ₩72,048 | +0.52% | 14.1만 |
|---|
| 2026.05.04 | ₩71,887 | ₩72,423 | ₩71,418 | ₩71,712 | -0.24% | 15.1만 |
|---|
| 2026.05.01 | ₩72,744 | ₩73,106 | ₩71,967 | ₩72,302 | -0.61% | 12.9만 |
|---|
| 2026.04.30 | ₩71,404 | ₩72,584 | ₩71,404 | ₩72,490 | +1.52% | 11.8만 |
|---|
| 2026.04.29 | ₩70,989 | ₩71,310 | ₩70,748 | ₩71,150 | +0.23% | 13만 |
|---|
| 2026.04.28 | ₩71,726 | ₩71,860 | ₩71,029 | ₩71,284 | -0.62% | 9.1만 |
|---|
| 2026.04.27 | ₩71,351 | ₩71,605 | ₩70,734 | ₩70,788 | -0.79% | 11.8만 |
|---|
| 2026.04.24 | ₩71,954 | ₩71,954 | ₩71,297 | ₩71,525 | -0.60% | 11.1만 |
|---|
| 2026.04.23 | ₩70,908 | ₩71,766 | ₩70,908 | ₩71,632 | +1.02% | 71.6만 |
|---|
| 2026.04.22 | ₩70,600 | ₩70,855 | ₩70,413 | ₩70,627 | +0.04% | 6.4만 |
|---|
| 2026.04.21 | ₩70,734 | ₩70,761 | ₩70,292 | ₩70,386 | -0.49% | 7만 |
|---|
| 2026.04.20 | ₩70,895 | ₩71,176 | ₩70,533 | ₩70,734 | -0.23% | 18.5만 |
|---|
| 2026.04.17 | ₩69,783 | ₩70,868 | ₩69,689 | ₩70,815 | +1.48% | 9.5만 |
|---|
| 2026.04.16 | ₩69,649 | ₩70,171 | ₩69,622 | ₩69,850 | +0.29% | 15.9만 |
|---|
| 2026.04.15 | ₩69,783 | ₩69,823 | ₩69,180 | ₩69,635 | -0.21% | 16만 |
|---|
| 2026.04.14 | ₩69,649 | ₩70,171 | ₩69,354 | ₩69,903 | +0.37% | 14.5만 |
|---|
| 2026.04.13 | ₩70,587 | ₩70,614 | ₩69,622 | ₩70,024 | -0.80% | 11.2만 |
|---|
| 2026.04.10 | ₩71,645 | ₩71,645 | ₩70,533 | ₩70,748 | -1.25% | 10.5만 |
|---|
| 2026.04.09 | ₩70,654 | ₩71,860 | ₩70,587 | ₩71,726 | +1.52% | 22.8만 |
|---|
| 2026.04.08 | ₩69,796 | ₩71,069 | ₩69,675 | ₩71,069 | +1.82% | 17.1만 |
|---|
| 2026.04.07 | ₩70,681 | ₩70,681 | ₩69,528 | ₩69,675 | -1.42% | 14.7만 |
|---|
| 2026.04.06 | ₩70,225 | ₩70,828 | ₩70,064 | ₩70,828 | +0.86% | 11.6만 |
|---|
| 2026.04.02 | ₩69,970 | ₩70,252 | ₩69,555 | ₩70,225 | +0.36% | 21만 |
|---|
| 2026.04.01 | ₩69,970 | ₩70,104 | ₩69,340 | ₩69,823 | -0.21% | 19.1만 |
|---|
| 2026.03.31 | ₩70,238 | ₩70,332 | ₩69,434 | ₩70,131 | -0.15% | 18.5만 |
|---|
| 2026.03.30 | ₩69,930 | ₩70,506 | ₩69,716 | ₩69,997 | +0.10% | 27.8만 |
|---|
| 2026.03.27 | ₩69,314 | ₩70,091 | ₩69,113 | ₩69,689 | +0.54% | 27.1만 |
|---|
| 2026.03.26 | ₩69,515 | ₩70,077 | ₩69,220 | ₩69,287 | -0.33% | 16.2만 |
|---|
| 2026.03.25 | ₩69,461 | ₩69,582 | ₩68,751 | ₩69,541 | +0.12% | 17.2만 |
|---|
| 2026.03.24 | ₩68,912 | ₩69,890 | ₩68,684 | ₩69,086 | +0.25% | 26.1만 |
|---|
| 2026.03.23 | ₩69,635 | ₩69,635 | ₩68,952 | ₩69,113 | -0.75% | 30.2만 |
|---|
| 2026.03.20 | ₩69,488 | ₩69,675 | ₩68,670 | ₩68,791 | -1.00% | 24.7만 |
|---|
| 2026.03.19 | ₩70,305 | ₩70,426 | ₩69,662 | ₩69,850 | -0.65% | 21.7만 |
|---|
| 2026.03.18 | ₩71,525 | ₩71,525 | ₩70,305 | ₩70,359 | -1.63% | 18.7만 |
|---|
| 2026.03.17 | ₩72,677 | ₩72,878 | ₩72,034 | ₩72,048 | -0.87% | 12.2만 |
|---|
| 2026.03.16 | ₩72,651 | ₩72,744 | ₩72,208 | ₩72,316 | -0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩72,088 | ₩72,490 | ₩72,088 | ₩72,275 | +0.26% | 9.7만 |
|---|
| 2026.03.12 | ₩71,444 | ₩72,289 | ₩71,351 | ₩71,820 | +0.53% | 11.1만 |
|---|
| 2026.03.11 | ₩72,691 | ₩72,691 | ₩71,645 | ₩71,981 | -0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩72,744 | ₩73,415 | ₩72,316 | ₩72,811 | +0.09% | 18.1만 |
|---|
| 2026.03.09 | ₩72,383 | ₩73,026 | ₩71,820 | ₩72,919 | +0.74% | 22만 |
|---|
| 2026.03.06 | ₩71,954 | ₩72,758 | ₩71,793 | ₩72,718 | +1.06% | 19.5만 |
|---|
| 2026.03.05 | ₩73,455 | ₩73,455 | ₩72,155 | ₩72,490 | -1.31% | 53만 |
|---|
| 2026.03.04 | ₩74,487 | ₩74,567 | ₩73,763 | ₩74,071 | -0.56% | 21.3만 |
|---|
| 2026.03.03 | ₩74,768 | ₩74,969 | ₩73,910 | ₩74,540 | -0.30% | 30.4만 |
|---|
| 2026.03.02 | ₩75,867 | ₩75,961 | ₩75,210 | ₩75,237 | -0.83% | 21만 |
|---|
| 2026.02.27 | ₩75,371 | ₩76,296 | ₩75,371 | ₩76,269 | +1.19% | 24.6만 |
|---|
| 2026.02.26 | ₩75,626 | ₩75,921 | ₩75,050 | ₩75,251 | -0.50% | 14.2만 |
|---|
| 2026.02.25 | ₩75,706 | ₩75,706 | ₩74,781 | ₩75,358 | -0.46% | 17.7만 |
|---|
| 2026.02.24 | ₩75,331 | ₩75,934 | ₩75,063 | ₩75,934 | +0.80% | 16.6만 |
|---|
| 2026.02.23 | ₩74,245 | ₩75,425 | ₩74,245 | ₩75,277 | +1.39% | 12.1만 |
|---|
| 2026.02.20 | ₩74,085 | ₩74,420 | ₩73,870 | ₩74,379 | +0.40% | 8.7만 |
|---|
| 2026.02.19 | ₩74,540 | ₩75,103 | ₩74,018 | ₩74,232 | -0.41% | 18.3만 |
|---|
| 2026.02.18 | ₩74,594 | ₩74,956 | ₩74,259 | ₩74,420 | -0.23% | 30.5만 |
|---|
| 2026.02.17 | ₩75,894 | ₩76,122 | ₩74,353 | ₩74,768 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩75,385 | ₩76,215 | ₩75,130 | ₩75,813 | +0.57% | 23.2만 |
|---|
| 2026.02.12 | ₩74,714 | ₩76,135 | ₩74,714 | ₩75,572 | +1.15% | 36.2만 |
|---|
| 2026.02.11 | ₩73,629 | ₩74,889 | ₩73,441 | ₩74,580 | +1.29% | 23.2만 |
|---|
| 2026.02.10 | ₩73,991 | ₩74,312 | ₩73,616 | ₩73,669 | -0.43% | 18.2만 |
|---|
| 2026.02.09 | ₩74,661 | ₩74,875 | ₩73,736 | ₩74,125 | -0.72% | 36.2만 |
|---|
| 2026.02.06 | ₩73,736 | ₩74,848 | ₩73,736 | ₩74,755 | +1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩74,178 | ₩74,379 | ₩73,508 | ₩73,790 | -0.52% | 30.4만 |
|---|
| 2026.02.04 | ₩73,160 | ₩74,071 | ₩73,160 | ₩73,696 | +0.73% | 52.3만 |
|---|
| 2026.02.03 | ₩71,592 | ₩73,348 | ₩71,592 | ₩72,972 | +1.93% | 21.3만 |
|---|
| 2026.02.02 | ₩70,975 | ₩71,954 | ₩70,667 | ₩71,847 | +1.23% | 37.3만 |
|---|
| 2026.01.30 | ₩69,984 | ₩70,841 | ₩69,702 | ₩70,841 | +1.23% | 19.3만 |
|---|
| 2026.01.29 | ₩69,876 | ₩70,332 | ₩69,783 | ₩69,930 | +0.08% | 17.6만 |
|---|
| 2026.01.28 | ₩70,399 | ₩70,707 | ₩69,649 | ₩69,903 | -0.70% | 20만 |
|---|
| 2026.01.27 | ₩70,279 | ₩70,614 | ₩69,957 | ₩70,573 | +0.42% | 23.3만 |
|---|
| 2026.01.26 | ₩70,520 | ₩70,761 | ₩70,185 | ₩70,346 | -0.25% | 18만 |
|---|
| 2026.01.23 | ₩70,077 | ₩70,453 | ₩70,064 | ₩70,439 | +0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩70,091 | ₩70,238 | ₩69,863 | ₩70,010 | -0.11% | 18.8만 |
|---|
| 2026.01.21 | ₩69,756 | ₩70,212 | ₩69,434 | ₩70,118 | +0.52% | 13.2만 |
|---|
| 2026.01.20 | ₩69,595 | ₩69,984 | ₩69,139 | ₩69,890 | +0.42% | 26.5만 |
|---|
| 2026.01.16 | ₩69,635 | ₩69,796 | ₩69,300 | ₩69,729 | +0.13% | 27.8만 |
|---|
| 2026.01.15 | ₩69,635 | ₩69,917 | ₩69,474 | ₩69,809 | +0.25% | 19.5만 |
|---|
| 2026.01.14 | ₩68,898 | ₩69,783 | ₩68,898 | ₩69,702 | +1.17% | 32.9만 |
|---|
| 2026.01.13 | ₩68,188 | ₩68,925 | ₩68,081 | ₩68,871 | +1.00% | 18.9만 |
|---|
| 2026.01.12 | ₩67,585 | ₩68,295 | ₩67,464 | ₩68,188 | +0.89% | 17만 |
|---|
| 2026.01.09 | ₩66,633 | ₩67,411 | ₩66,606 | ₩67,344 | +1.07% | 20.1만 |
|---|
| 2026.01.08 | ₩65,186 | ₩66,888 | ₩65,132 | ₩66,660 | +2.26% | 14.6만 |
|---|
| 2026.01.07 | ₩65,910 | ₩65,936 | ₩65,172 | ₩65,186 | -1.10% | 19.7만 |
|---|
| 2026.01.06 | ₩65,668 | ₩65,977 | ₩65,548 | ₩65,843 | +0.27% | 20.3만 |
|---|
| 2026.01.05 | ₩65,802 | ₩65,896 | ₩65,280 | ₩65,642 | -0.24% | 18.7만 |
|---|
| 2026.01.02 | ₩65,923 | ₩66,084 | ₩65,615 | ₩65,856 | -0.10% | 18.2만 |
|---|
| 2025.12.31 | ₩66,178 | ₩66,312 | ₩65,910 | ₩65,923 | -0.38% | 44.7만 |
|---|
| 2025.12.30 | ₩66,285 | ₩66,472 | ₩66,245 | ₩66,285 | 0.00% | 10.6만 |
|---|
| 2025.12.29 | ₩66,459 | ₩66,620 | ₩66,379 | ₩66,486 | +0.04% | 10.4만 |
|---|
| 2025.12.26 | ₩66,379 | ₩66,647 | ₩66,298 | ₩66,486 | +0.16% | 9.1만 |
|---|
| 2025.12.24 | ₩65,910 | ₩66,459 | ₩65,910 | ₩66,379 | +0.71% | 11만 |
|---|
| 2025.12.23 | ₩66,151 | ₩66,164 | ₩65,843 | ₩65,910 | -0.36% | 16.5만 |
|---|
| 2025.12.22 | ₩66,392 | ₩66,513 | ₩66,111 | ₩66,231 | -0.24% | 19.3만 |
|---|
| 2025.12.19 | ₩66,754 | ₩66,754 | ₩66,472 | ₩66,486 | -0.40% | 13.6만 |
|---|
| 2025.12.18 | ₩67,437 | ₩67,732 | ₩67,169 | ₩67,210 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩67,464 | ₩67,880 | ₩67,464 | ₩67,679 | +0.32% | 11.1만 |
|---|
| 2025.12.16 | ₩67,759 | ₩67,759 | ₩67,250 | ₩67,384 | -0.55% | 9.3만 |
|---|
| 2025.12.15 | ₩67,612 | ₩67,866 | ₩67,424 | ₩67,679 | +0.10% | 11.8만 |
|---|
| 2025.12.12 | ₩67,089 | ₩67,531 | ₩66,995 | ₩67,518 | +0.64% | 10.8만 |
|---|
| 2025.12.11 | ₩66,606 | ₩67,116 | ₩66,606 | ₩67,009 | +0.60% | 14.4만 |
|---|
| 2025.12.10 | ₩66,513 | ₩66,714 | ₩66,231 | ₩66,446 | -0.10% | 14.6만 |
|---|
| 2025.12.09 | ₩66,298 | ₩66,566 | ₩66,178 | ₩66,419 | +0.18% | 18만 |
|---|
| 2025.12.08 | ₩66,647 | ₩66,647 | ₩66,164 | ₩66,231 | -0.62% | 20.9만 |
|---|
| 2025.12.05 | ₩66,861 | ₩67,263 | ₩66,754 | ₩66,807 | -0.08% | 23.6만 |
|---|
| 2025.12.04 | ₩67,143 | ₩67,196 | ₩66,513 | ₩66,874 | -0.40% | 14.5만 |
|---|
| 2025.12.03 | ₩67,196 | ₩67,679 | ₩67,196 | ₩67,250 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩67,290 | ₩67,290 | ₩66,566 | ₩67,116 | -0.26% | 15.8만 |
|---|
| 2025.12.01 | ₩67,384 | ₩67,652 | ₩67,250 | ₩67,397 | +0.02% | 17.9만 |
|---|
| 2025.11.28 | ₩67,022 | ₩67,491 | ₩67,022 | ₩67,491 | +0.70% | 10만 |
|---|
| 2025.11.26 | ₩66,446 | ₩67,290 | ₩66,446 | ₩67,143 | +1.05% | 20만 |
|---|
| 2025.11.25 | ₩65,561 | ₩66,459 | ₩65,561 | ₩66,459 | +1.37% | 10.7만 |
|---|
| 2025.11.24 | ₩66,151 | ₩66,178 | ₩65,347 | ₩65,454 | -1.05% | 17.4만 |
|---|
| 2025.11.21 | ₩65,829 | ₩66,580 | ₩65,829 | ₩66,204 | +0.57% | 10.7만 |
|---|
| 2025.11.20 | ₩65,400 | ₩65,869 | ₩65,400 | ₩65,588 | +0.29% | 13.6만 |
|---|
| 2025.11.19 | ₩65,280 | ₩65,373 | ₩64,770 | ₩65,012 | -0.41% | 11.3만 |
|---|
| 2025.11.18 | ₩65,387 | ₩65,695 | ₩65,239 | ₩65,427 | +0.06% | 9.4만 |
|---|
| 2025.11.17 | ₩65,776 | ₩65,936 | ₩65,280 | ₩65,347 | -0.65% | 12.8만 |
|---|
| 2025.11.14 | ₩65,762 | ₩65,923 | ₩65,387 | ₩65,816 | +0.08% | 12.9만 |
|---|
| 2025.11.13 | ₩65,950 | ₩66,137 | ₩65,789 | ₩65,856 | -0.14% | 11.3만 |
|---|
| 2025.11.12 | ₩65,896 | ₩66,111 | ₩65,843 | ₩65,843 | -0.08% | 11.6만 |
|---|
| 2025.11.11 | ₩65,320 | ₩65,977 | ₩65,320 | ₩65,883 | +0.86% | 9.5만 |
|---|
| 2025.11.10 | ₩65,226 | ₩65,226 | ₩64,770 | ₩65,146 | -0.12% | 11만 |
|---|
| 2025.11.07 | ₩64,864 | ₩65,467 | ₩64,824 | ₩65,333 | +0.72% | 11.3만 |
|---|
| 2025.11.06 | ₩64,717 | ₩64,744 | ₩64,167 | ₩64,610 | -0.17% | 11.9만 |
|---|
| 2025.11.05 | ₩65,012 | ₩65,360 | ₩64,730 | ₩65,065 | +0.08% | 11.1만 |
|---|
| 2025.11.04 | ₩65,038 | ₩65,280 | ₩64,757 | ₩65,146 | +0.16% | 12.2만 |
|---|
| 2025.11.03 | ₩64,931 | ₩64,958 | ₩64,529 | ₩64,864 | -0.10% | 12.5만 |
|---|
| 2025.10.31 | ₩65,079 | ₩65,280 | ₩64,811 | ₩65,119 | +0.06% | 12.7만 |
|---|
| 2025.10.30 | ₩65,360 | ₩65,668 | ₩65,320 | ₩65,320 | -0.06% | 17.9만 |
|---|
| 2025.10.29 | ₩66,405 | ₩66,580 | ₩65,400 | ₩65,548 | -1.29% | 14.9만 |
|---|
| 2025.10.28 | ₩67,263 | ₩67,277 | ₩66,821 | ₩66,848 | -0.62% | 10.4만 |
|---|
| 2025.10.27 | ₩67,598 | ₩67,598 | ₩67,183 | ₩67,357 | -0.36% | 12.6만 |
|---|
| 2025.10.24 | ₩68,255 | ₩68,255 | ₩67,478 | ₩67,478 | -1.14% | 10.8만 |
|---|
| 2025.10.23 | ₩68,094 | ₩68,094 | ₩67,424 | ₩67,692 | -0.59% | 10.7만 |
|---|
| 2025.10.22 | ₩67,705 | ₩68,442 | ₩67,424 | ₩68,040 | +0.49% | 9.5만 |
|---|
| 2025.10.21 | ₩68,027 | ₩68,027 | ₩67,585 | ₩67,679 | -0.51% | 10.8만 |
|---|
| 2025.10.20 | ₩68,081 | ₩68,107 | ₩67,772 | ₩67,920 | -0.24% | 11.9만 |
|---|
| 2025.10.17 | ₩67,370 | ₩68,000 | ₩67,370 | ₩67,947 | +0.86% | 8.7만 |
|---|
| 2025.10.16 | ₩67,839 | ₩67,933 | ₩66,955 | ₩67,143 | -1.03% | 10.3만 |
|---|
| 2025.10.15 | ₩67,531 | ₩68,094 | ₩67,504 | ₩67,652 | +0.18% | 10만 |
|---|
| 2025.10.14 | ₩66,459 | ₩67,531 | ₩66,459 | ₩67,504 | +1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩66,285 | ₩66,432 | ₩66,057 | ₩66,312 | +0.04% | 21.7만 |
|---|
| 2025.10.10 | ₩66,767 | ₩67,049 | ₩66,499 | ₩66,553 | -0.32% | 15.2만 |
|---|