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 | ₩70,387 | ₩70,790 | ₩70,387 | ₩70,723 | +0.48% | 9.9만 |
| 2026.10.08 | ₩69,556 | ₩70,843 | ₩69,556 | ₩70,629 | +1.54% | 14만 |
| 2026.10.07 | ₩69,515 | ₩69,743 | ₩69,261 | ₩69,261 | -0.37% | 11.5만 |
| 2026.10.06 | ₩68,751 | ₩69,556 | ₩68,751 | ₩69,354 | +0.88% | 12.8만 |
| 2026.10.05 | ₩68,282 | ₩68,738 | ₩67,933 | ₩68,738 | +0.67% | 15.1만 |
| 2026.10.02 | ₩68,268 | ₩68,389 | ₩67,960 | ₩68,268 | 0.00% | 33.2만 |
| 2026.10.01 | ₩68,080 | ₩68,268 | ₩67,825 | ₩68,027 | -0.08% | 24.1만 |
| 2026.09.30 | ₩69,448 | ₩69,596 | ₩68,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,188 |
| -1.82% |
| 28.6만 |
| 2026.09.29 | ₩69,073 | ₩69,261 | ₩68,818 | ₩69,234 | +0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩69,301 | ₩69,784 | ₩69,073 | ₩69,623 | +0.46% | 20.1만 |
|---|
| 2026.09.25 | ₩68,872 | ₩69,489 | ₩68,805 | ₩69,422 | +0.80% | 40.7만 |
|---|
| 2026.09.24 | ₩70,012 | ₩70,186 | ₩69,059 | ₩69,073 | -1.34% | 94.7만 |
|---|
| 2026.09.23 | ₩69,985 | ₩70,173 | ₩69,596 | ₩69,757 | -0.33% | 18.3만 |
|---|
| 2026.09.22 | ₩69,690 | ₩70,119 | ₩69,623 | ₩69,985 | +0.42% | 18만 |
|---|
| 2026.09.21 | ₩69,368 | ₩69,609 | ₩69,073 | ₩69,261 | -0.15% | 17.7만 |
|---|
| 2026.09.18 | ₩69,703 | ₩69,770 | ₩69,502 | ₩69,542 | -0.23% | 9.6만 |
|---|
| 2026.09.17 | ₩70,535 | ₩70,562 | ₩70,039 | ₩70,320 | -0.30% | 11.1만 |
|---|
| 2026.09.16 | ₩70,575 | ₩70,910 | ₩70,334 | ₩70,360 | -0.30% | 8.3만 |
|---|
| 2026.09.15 | ₩70,830 | ₩70,897 | ₩70,535 | ₩70,642 | -0.27% | 40.3만 |
|---|
| 2026.09.14 | ₩71,125 | ₩71,594 | ₩71,125 | ₩71,179 | +0.08% | 14.8만 |
|---|
| 2026.09.11 | ₩70,414 | ₩70,508 | ₩70,025 | ₩70,387 | -0.04% | 25만 |
|---|
| 2026.09.10 | ₩70,267 | ₩70,602 | ₩69,985 | ₩70,052 | -0.31% | 13.3만 |
|---|
| 2026.09.09 | ₩70,454 | ₩70,669 | ₩69,904 | ₩70,039 | -0.59% | 15.9만 |
|---|
| 2026.09.08 | ₩71,125 | ₩71,259 | ₩70,709 | ₩70,857 | -0.38% | 13.7만 |
|---|
| 2026.09.04 | ₩71,608 | ₩71,930 | ₩71,339 | ₩71,393 | -0.30% | 11.7만 |
|---|
| 2026.09.03 | ₩72,037 | ₩72,238 | ₩71,594 | ₩71,889 | -0.20% | 14만 |
|---|
| 2026.09.02 | ₩71,997 | ₩72,520 | ₩71,728 | ₩72,077 | +0.11% | 8.4만 |
|---|
| 2026.09.01 | ₩71,956 | ₩72,627 | ₩71,809 | ₩71,863 | -0.13% | 6.7만 |
|---|
| 2026.08.31 | ₩71,983 | ₩71,983 | ₩71,635 | ₩71,715 | -0.37% | 9.4만 |
|---|
| 2026.08.28 | ₩71,970 | ₩72,158 | ₩71,822 | ₩71,997 | +0.04% | 6.7만 |
|---|
| 2026.08.27 | ₩71,970 | ₩72,225 | ₩71,635 | ₩71,661 | -0.43% | 12.6만 |
|---|
| 2026.08.26 | ₩73,083 | ₩73,083 | ₩72,681 | ₩72,681 | -0.55% | 9.6만 |
|---|
| 2026.08.25 | ₩73,324 | ₩73,324 | ₩72,801 | ₩73,003 | -0.44% | 13.4만 |
|---|
| 2026.08.24 | ₩72,868 | ₩73,713 | ₩72,868 | ₩73,660 | +1.09% | 12.7만 |
|---|
| 2026.08.21 | ₩72,131 | ₩72,480 | ₩71,889 | ₩72,480 | +0.48% | 10.9만 |
|---|
| 2026.08.20 | ₩72,064 | ₩72,453 | ₩71,688 | ₩71,943 | -0.17% | 22만 |
|---|
| 2026.08.19 | ₩72,654 | ₩73,848 | ₩72,654 | ₩73,257 | +0.83% | 11.7만 |
|---|
| 2026.08.18 | ₩72,775 | ₩73,070 | ₩72,211 | ₩72,506 | -0.37% | 10.1만 |
|---|
| 2026.08.17 | ₩72,386 | ₩72,520 | ₩71,849 | ₩71,916 | -0.65% | 11.3만 |
|---|
| 2026.08.14 | ₩72,828 | ₩73,056 | ₩72,681 | ₩72,895 | +0.09% | 11.3만 |
|---|
| 2026.08.13 | ₩72,614 | ₩73,016 | ₩72,520 | ₩72,828 | +0.30% | 14.1만 |
|---|
| 2026.08.12 | ₩71,380 | ₩72,265 | ₩71,353 | ₩72,184 | +1.13% | 18.3만 |
|---|
| 2026.08.11 | ₩71,769 | ₩72,050 | ₩71,594 | ₩71,916 | +0.21% | 12만 |
|---|
| 2026.08.10 | ₩71,863 | ₩72,064 | ₩71,554 | ₩72,037 | +0.24% | 8.7만 |
|---|
| 2026.08.07 | ₩71,648 | ₩72,319 | ₩71,541 | ₩72,252 | +0.84% | 10.9만 |
|---|
| 2026.08.06 | ₩72,962 | ₩73,190 | ₩71,809 | ₩72,117 | -1.16% | 10.3만 |
|---|
| 2026.08.05 | ₩72,667 | ₩72,667 | ₩71,916 | ₩72,225 | -0.61% | 11.8만 |
|---|
| 2026.08.04 | ₩71,366 | ₩72,345 | ₩71,058 | ₩72,292 | +1.30% | 17.3만 |
|---|
| 2026.08.03 | ₩72,573 | ₩73,003 | ₩71,702 | ₩71,836 | -1.02% | 14.1만 |
|---|
| 2026.07.31 | ₩71,769 | ₩72,211 | ₩71,407 | ₩71,970 | +0.28% | 12.8만 |
|---|
| 2026.07.30 | ₩72,640 | ₩72,855 | ₩71,889 | ₩72,305 | -0.46% | 18.4만 |
|---|
| 2026.07.29 | ₩73,110 | ₩74,169 | ₩73,070 | ₩73,727 | +0.84% | 10.5만 |
|---|
| 2026.07.28 | ₩73,526 | ₩74,907 | ₩73,459 | ₩73,620 | +0.13% | 27.9만 |
|---|
| 2026.07.27 | ₩71,192 | ₩72,386 | ₩71,192 | ₩72,131 | +1.32% | 8.8만 |
|---|
| 2026.07.24 | ₩70,360 | ₩71,098 | ₩70,307 | ₩71,004 | +0.91% | 8.7만 |
|---|
| 2026.07.23 | ₩70,414 | ₩70,535 | ₩69,918 | ₩70,293 | -0.17% | 13.2만 |
|---|
| 2026.07.22 | ₩71,487 | ₩71,702 | ₩71,071 | ₩71,272 | -0.30% | 8.6만 |
|---|
| 2026.07.21 | ₩71,433 | ₩71,433 | ₩70,951 | ₩71,085 | -0.49% | 9.5만 |
|---|
| 2026.07.20 | ₩71,876 | ₩71,970 | ₩71,474 | ₩71,688 | -0.26% | 8.3만 |
|---|
| 2026.07.17 | ₩73,190 | ₩73,834 | ₩71,635 | ₩71,943 | -1.70% | 20.8만 |
|---|
| 2026.07.16 | ₩71,125 | ₩72,587 | ₩71,125 | ₩72,587 | +2.06% | 10.8만 |
|---|
| 2026.07.15 | ₩70,481 | ₩71,407 | ₩70,414 | ₩70,655 | +0.25% | 8.9만 |
|---|
| 2026.07.14 | ₩71,594 | ₩71,769 | ₩70,682 | ₩70,736 | -1.20% | 10.9만 |
|---|
| 2026.07.13 | ₩71,594 | ₩72,345 | ₩71,487 | ₩71,621 | +0.04% | 8.7만 |
|---|
| 2026.07.10 | ₩70,548 | ₩71,286 | ₩70,521 | ₩71,219 | +0.95% | 8.5만 |
|---|
| 2026.07.09 | ₩70,870 | ₩70,870 | ₩70,334 | ₩70,508 | -0.51% | 10만 |
|---|
| 2026.07.08 | ₩72,158 | ₩72,211 | ₩71,487 | ₩71,487 | -0.93% | 17.2만 |
|---|
| 2026.07.07 | ₩72,426 | ₩72,895 | ₩71,648 | ₩71,876 | -0.76% | 10.8만 |
|---|
| 2026.07.06 | ₩71,903 | ₩71,903 | ₩70,696 | ₩71,326 | -0.80% | 8.9만 |
|---|
| 2026.07.02 | ₩70,843 | ₩72,077 | ₩70,843 | ₩72,024 | +1.67% | 7.8만 |
|---|
| 2026.07.01 | ₩70,360 | ₩70,562 | ₩70,132 | ₩70,521 | +0.23% | 11.2만 |
|---|
| 2026.06.30 | ₩71,192 | ₩71,192 | ₩70,387 | ₩70,468 | -1.02% | 9.4만 |
|---|
| 2026.06.29 | ₩71,849 | ₩71,983 | ₩71,152 | ₩71,474 | -0.52% | 12.5만 |
|---|
| 2026.06.26 | ₩71,527 | ₩72,091 | ₩71,527 | ₩71,742 | +0.30% | 12.9만 |
|---|
| 2026.06.25 | ₩71,179 | ₩71,863 | ₩70,843 | ₩71,044 | -0.19% | 10.6만 |
|---|
| 2026.06.24 | ₩71,219 | ₩71,903 | ₩71,219 | ₩71,635 | +0.58% | 8.4만 |
|---|
| 2026.06.23 | ₩70,857 | ₩71,179 | ₩70,508 | ₩71,018 | +0.23% | 12.4만 |
|---|
| 2026.06.22 | ₩70,186 | ₩70,588 | ₩69,784 | ₩69,810 | -0.54% | 12.6만 |
|---|
| 2026.06.18 | ₩70,602 | ₩70,696 | ₩70,146 | ₩70,293 | -0.44% | 11.2만 |
|---|
| 2026.06.17 | ₩72,010 | ₩72,211 | ₩70,642 | ₩70,951 | -1.47% | 14만 |
|---|
| 2026.06.16 | ₩72,533 | ₩73,003 | ₩72,050 | ₩72,439 | -0.13% | 14.2만 |
|---|
| 2026.06.15 | ₩72,426 | ₩72,547 | ₩71,997 | ₩72,332 | -0.13% | 9.7만 |
|---|
| 2026.06.12 | ₩72,252 | ₩72,587 | ₩72,077 | ₩72,573 | +0.45% | 6.7만 |
|---|
| 2026.06.11 | ₩72,399 | ₩72,681 | ₩72,077 | ₩72,077 | -0.44% | 9.9만 |
|---|
| 2026.06.10 | ₩71,527 | ₩72,372 | ₩71,366 | ₩72,305 | +1.09% | 13.5만 |
|---|
| 2026.06.09 | ₩70,387 | ₩71,514 | ₩70,387 | ₩71,058 | +0.95% | 11.5만 |
|---|
| 2026.06.08 | ₩70,186 | ₩70,709 | ₩70,186 | ₩70,387 | +0.29% | 9만 |
|---|
| 2026.06.05 | ₩69,770 | ₩71,339 | ₩69,770 | ₩70,508 | +1.06% | 14.8만 |
|---|
| 2026.06.04 | ₩70,454 | ₩70,615 | ₩69,207 | ₩69,341 | -1.58% | 12.8만 |
|---|
| 2026.06.03 | ₩68,939 | ₩69,784 | ₩68,939 | ₩69,408 | +0.68% | 13만 |
|---|
| 2026.06.02 | ₩69,046 | ₩69,301 | ₩68,738 | ₩68,992 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩69,676 | ₩69,676 | ₩68,898 | ₩69,180 | -0.71% | 16.4만 |
|---|
| 2026.05.29 | ₩70,870 | ₩70,870 | ₩69,837 | ₩69,891 | -1.38% | 26.8만 |
|---|
| 2026.05.28 | ₩71,688 | ₩71,688 | ₩71,179 | ₩71,286 | -0.56% | 9.2만 |
|---|
| 2026.05.27 | ₩70,897 | ₩71,943 | ₩70,897 | ₩71,460 | +0.79% | 7.3만 |
|---|
| 2026.05.26 | ₩71,675 | ₩71,755 | ₩70,602 | ₩70,749 | -1.29% | 12.3만 |
|---|
| 2026.05.22 | ₩71,755 | ₩71,997 | ₩71,407 | ₩71,755 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩71,930 | ₩71,930 | ₩70,870 | ₩71,755 | -0.24% | 14.5만 |
|---|
| 2026.05.20 | ₩73,043 | ₩73,284 | ₩72,345 | ₩72,815 | -0.31% | 7.7만 |
|---|
| 2026.05.19 | ₩73,096 | ₩73,888 | ₩72,895 | ₩73,351 | +0.35% | 11.9만 |
|---|
| 2026.05.18 | ₩72,305 | ₩73,204 | ₩72,305 | ₩73,150 | +1.17% | 10만 |
|---|
| 2026.05.15 | ₩72,855 | ₩72,949 | ₩72,064 | ₩72,211 | -0.88% | 14.3만 |
|---|
| 2026.05.14 | ₩72,426 | ₩72,681 | ₩72,345 | ₩72,426 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩71,769 | ₩72,681 | ₩71,769 | ₩72,225 | +0.64% | 7.5만 |
|---|
| 2026.05.12 | ₩71,366 | ₩72,480 | ₩71,018 | ₩72,010 | +0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩71,742 | ₩71,742 | ₩70,709 | ₩71,085 | -0.92% | 13.5만 |
|---|
| 2026.05.08 | ₩72,131 | ₩72,386 | ₩71,876 | ₩71,889 | -0.33% | 9.2만 |
|---|
| 2026.05.07 | ₩71,849 | ₩72,077 | ₩71,232 | ₩71,822 | -0.04% | 14.9만 |
|---|
| 2026.05.06 | ₩72,305 | ₩72,426 | ₩71,742 | ₩72,037 | -0.37% | 66.4만 |
|---|
| 2026.05.05 | ₩71,728 | ₩72,439 | ₩71,487 | ₩72,104 | +0.52% | 14.1만 |
|---|
| 2026.05.04 | ₩71,943 | ₩72,480 | ₩71,474 | ₩71,769 | -0.24% | 15.1만 |
|---|
| 2026.05.01 | ₩72,801 | ₩73,164 | ₩72,024 | ₩72,359 | -0.61% | 12.9만 |
|---|
| 2026.04.30 | ₩71,460 | ₩72,640 | ₩71,460 | ₩72,547 | +1.52% | 11.8만 |
|---|
| 2026.04.29 | ₩71,044 | ₩71,366 | ₩70,803 | ₩71,205 | +0.23% | 13만 |
|---|
| 2026.04.28 | ₩71,782 | ₩71,916 | ₩71,085 | ₩71,339 | -0.62% | 9.1만 |
|---|
| 2026.04.27 | ₩71,407 | ₩71,661 | ₩70,790 | ₩70,843 | -0.79% | 11.8만 |
|---|
| 2026.04.24 | ₩72,010 | ₩72,010 | ₩71,353 | ₩71,581 | -0.60% | 11.1만 |
|---|
| 2026.04.23 | ₩70,964 | ₩71,822 | ₩70,964 | ₩71,688 | +1.02% | 71.6만 |
|---|
| 2026.04.22 | ₩70,655 | ₩70,910 | ₩70,468 | ₩70,682 | +0.04% | 6.4만 |
|---|
| 2026.04.21 | ₩70,790 | ₩70,816 | ₩70,347 | ₩70,441 | -0.49% | 7만 |
|---|
| 2026.04.20 | ₩70,951 | ₩71,232 | ₩70,588 | ₩70,790 | -0.23% | 18.5만 |
|---|
| 2026.04.17 | ₩69,837 | ₩70,924 | ₩69,743 | ₩70,870 | +1.48% | 9.5만 |
|---|
| 2026.04.16 | ₩69,703 | ₩70,226 | ₩69,676 | ₩69,904 | +0.29% | 15.9만 |
|---|
| 2026.04.15 | ₩69,837 | ₩69,878 | ₩69,234 | ₩69,690 | -0.21% | 16만 |
|---|
| 2026.04.14 | ₩69,703 | ₩70,226 | ₩69,408 | ₩69,958 | +0.37% | 14.5만 |
|---|
| 2026.04.13 | ₩70,642 | ₩70,669 | ₩69,676 | ₩70,079 | -0.80% | 11.2만 |
|---|
| 2026.04.10 | ₩71,702 | ₩71,702 | ₩70,588 | ₩70,803 | -1.25% | 10.5만 |
|---|
| 2026.04.09 | ₩70,709 | ₩71,916 | ₩70,642 | ₩71,782 | +1.52% | 22.8만 |
|---|
| 2026.04.08 | ₩69,851 | ₩71,125 | ₩69,730 | ₩71,125 | +1.82% | 17.1만 |
|---|
| 2026.04.07 | ₩70,736 | ₩70,736 | ₩69,582 | ₩69,730 | -1.42% | 14.7만 |
|---|
| 2026.04.06 | ₩70,280 | ₩70,883 | ₩70,119 | ₩70,883 | +0.86% | 11.6만 |
|---|
| 2026.04.02 | ₩70,025 | ₩70,307 | ₩69,609 | ₩70,280 | +0.36% | 21만 |
|---|
| 2026.04.01 | ₩70,025 | ₩70,159 | ₩69,395 | ₩69,878 | -0.21% | 19.1만 |
|---|
| 2026.03.31 | ₩70,293 | ₩70,387 | ₩69,489 | ₩70,186 | -0.15% | 18.5만 |
|---|
| 2026.03.30 | ₩69,985 | ₩70,562 | ₩69,770 | ₩70,052 | +0.10% | 27.8만 |
|---|
| 2026.03.27 | ₩69,368 | ₩70,146 | ₩69,167 | ₩69,743 | +0.54% | 27.1만 |
|---|
| 2026.03.26 | ₩69,569 | ₩70,132 | ₩69,274 | ₩69,341 | -0.33% | 16.2만 |
|---|
| 2026.03.25 | ₩69,515 | ₩69,636 | ₩68,805 | ₩69,596 | +0.12% | 17.2만 |
|---|
| 2026.03.24 | ₩68,966 | ₩69,945 | ₩68,738 | ₩69,140 | +0.25% | 26.1만 |
|---|
| 2026.03.23 | ₩69,690 | ₩69,690 | ₩69,006 | ₩69,167 | -0.75% | 30.2만 |
|---|
| 2026.03.20 | ₩69,542 | ₩69,730 | ₩68,724 | ₩68,845 | -1.00% | 24.7만 |
|---|
| 2026.03.19 | ₩70,360 | ₩70,481 | ₩69,717 | ₩69,904 | -0.65% | 21.7만 |
|---|
| 2026.03.18 | ₩71,581 | ₩71,581 | ₩70,360 | ₩70,414 | -1.63% | 18.7만 |
|---|
| 2026.03.17 | ₩72,734 | ₩72,936 | ₩72,091 | ₩72,104 | -0.87% | 12.2만 |
|---|
| 2026.03.16 | ₩72,708 | ₩72,801 | ₩72,265 | ₩72,372 | -0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩72,144 | ₩72,547 | ₩72,144 | ₩72,332 | +0.26% | 9.7만 |
|---|
| 2026.03.12 | ₩71,500 | ₩72,345 | ₩71,407 | ₩71,876 | +0.53% | 11.1만 |
|---|
| 2026.03.11 | ₩72,748 | ₩72,748 | ₩71,702 | ₩72,037 | -0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩72,801 | ₩73,472 | ₩72,372 | ₩72,868 | +0.09% | 18.1만 |
|---|
| 2026.03.09 | ₩72,439 | ₩73,083 | ₩71,876 | ₩72,976 | +0.74% | 22만 |
|---|
| 2026.03.06 | ₩72,010 | ₩72,815 | ₩71,849 | ₩72,775 | +1.06% | 19.5만 |
|---|
| 2026.03.05 | ₩73,512 | ₩73,512 | ₩72,211 | ₩72,547 | -1.31% | 53만 |
|---|
| 2026.03.04 | ₩74,545 | ₩74,625 | ₩73,821 | ₩74,129 | -0.56% | 21.3만 |
|---|
| 2026.03.03 | ₩74,827 | ₩75,028 | ₩73,968 | ₩74,599 | -0.30% | 30.4만 |
|---|
| 2026.03.02 | ₩75,926 | ₩76,020 | ₩75,269 | ₩75,296 | -0.83% | 21만 |
|---|
| 2026.02.27 | ₩75,430 | ₩76,356 | ₩75,430 | ₩76,329 | +1.19% | 24.6만 |
|---|
| 2026.02.26 | ₩75,685 | ₩75,980 | ₩75,108 | ₩75,310 | -0.50% | 14.2만 |
|---|
| 2026.02.25 | ₩75,766 | ₩75,766 | ₩74,840 | ₩75,417 | -0.46% | 17.7만 |
|---|
| 2026.02.24 | ₩75,390 | ₩75,994 | ₩75,122 | ₩75,994 | +0.80% | 16.6만 |
|---|
| 2026.02.23 | ₩74,304 | ₩75,484 | ₩74,304 | ₩75,336 | +1.39% | 12.1만 |
|---|
| 2026.02.20 | ₩74,143 | ₩74,478 | ₩73,928 | ₩74,438 | +0.40% | 8.7만 |
|---|
| 2026.02.19 | ₩74,599 | ₩75,162 | ₩74,076 | ₩74,290 | -0.41% | 18.3만 |
|---|
| 2026.02.18 | ₩74,652 | ₩75,014 | ₩74,317 | ₩74,478 | -0.23% | 30.5만 |
|---|
| 2026.02.17 | ₩75,953 | ₩76,181 | ₩74,411 | ₩74,827 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩75,444 | ₩76,275 | ₩75,189 | ₩75,873 | +0.57% | 23.2만 |
|---|
| 2026.02.12 | ₩74,773 | ₩76,195 | ₩74,773 | ₩75,631 | +1.15% | 36.2만 |
|---|
| 2026.02.11 | ₩73,687 | ₩74,947 | ₩73,499 | ₩74,639 | +1.29% | 23.2만 |
|---|
| 2026.02.10 | ₩74,049 | ₩74,371 | ₩73,673 | ₩73,727 | -0.43% | 18.2만 |
|---|
| 2026.02.09 | ₩74,719 | ₩74,934 | ₩73,794 | ₩74,183 | -0.72% | 36.2만 |
|---|
| 2026.02.06 | ₩73,794 | ₩74,907 | ₩73,794 | ₩74,813 | +1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩74,237 | ₩74,438 | ₩73,566 | ₩73,848 | -0.52% | 30.4만 |
|---|
| 2026.02.04 | ₩73,217 | ₩74,129 | ₩73,217 | ₩73,754 | +0.73% | 52.3만 |
|---|
| 2026.02.03 | ₩71,648 | ₩73,405 | ₩71,648 | ₩73,029 | +1.93% | 21.3만 |
|---|
| 2026.02.02 | ₩71,031 | ₩72,010 | ₩70,723 | ₩71,903 | +1.23% | 37.3만 |
|---|
| 2026.01.30 | ₩70,039 | ₩70,897 | ₩69,757 | ₩70,897 | +1.23% | 19.3만 |
|---|
| 2026.01.29 | ₩69,931 | ₩70,387 | ₩69,837 | ₩69,985 | +0.08% | 17.6만 |
|---|
| 2026.01.28 | ₩70,454 | ₩70,763 | ₩69,703 | ₩69,958 | -0.70% | 20만 |
|---|
| 2026.01.27 | ₩70,334 | ₩70,669 | ₩70,012 | ₩70,629 | +0.42% | 23.3만 |
|---|
| 2026.01.26 | ₩70,575 | ₩70,816 | ₩70,240 | ₩70,401 | -0.25% | 18만 |
|---|
| 2026.01.23 | ₩70,132 | ₩70,508 | ₩70,119 | ₩70,495 | +0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩70,146 | ₩70,293 | ₩69,918 | ₩70,065 | -0.11% | 18.8만 |
|---|
| 2026.01.21 | ₩69,810 | ₩70,267 | ₩69,489 | ₩70,173 | +0.52% | 13.2만 |
|---|
| 2026.01.20 | ₩69,650 | ₩70,039 | ₩69,194 | ₩69,945 | +0.42% | 26.5만 |
|---|
| 2026.01.16 | ₩69,690 | ₩69,851 | ₩69,354 | ₩69,784 | +0.13% | 27.8만 |
|---|
| 2026.01.15 | ₩69,690 | ₩69,971 | ₩69,529 | ₩69,864 | +0.25% | 19.5만 |
|---|
| 2026.01.14 | ₩68,952 | ₩69,837 | ₩68,952 | ₩69,757 | +1.17% | 32.9만 |
|---|
| 2026.01.13 | ₩68,241 | ₩68,979 | ₩68,134 | ₩68,925 | +1.00% | 18.9만 |
|---|
| 2026.01.12 | ₩67,638 | ₩68,349 | ₩67,517 | ₩68,241 | +0.89% | 17만 |
|---|
| 2026.01.09 | ₩66,685 | ₩67,463 | ₩66,659 | ₩67,396 | +1.07% | 20.1만 |
|---|
| 2026.01.08 | ₩65,237 | ₩66,940 | ₩65,183 | ₩66,712 | +2.26% | 14.6만 |
|---|
| 2026.01.07 | ₩65,961 | ₩65,988 | ₩65,224 | ₩65,237 | -1.10% | 19.7만 |
|---|
| 2026.01.06 | ₩65,720 | ₩66,028 | ₩65,599 | ₩65,894 | +0.27% | 20.3만 |
|---|
| 2026.01.05 | ₩65,854 | ₩65,948 | ₩65,331 | ₩65,693 | -0.24% | 18.7만 |
|---|
| 2026.01.02 | ₩65,975 | ₩66,136 | ₩65,666 | ₩65,908 | -0.10% | 18.2만 |
|---|
| 2025.12.31 | ₩66,229 | ₩66,364 | ₩65,961 | ₩65,975 | -0.38% | 44.7만 |
|---|
| 2025.12.30 | ₩66,337 | ₩66,525 | ₩66,297 | ₩66,337 | 0.00% | 10.6만 |
|---|
| 2025.12.29 | ₩66,511 | ₩66,672 | ₩66,431 | ₩66,538 | +0.04% | 10.4만 |
|---|
| 2025.12.26 | ₩66,431 | ₩66,699 | ₩66,350 | ₩66,538 | +0.16% | 9.1만 |
|---|
| 2025.12.24 | ₩65,961 | ₩66,511 | ₩65,961 | ₩66,431 | +0.71% | 11만 |
|---|
| 2025.12.23 | ₩66,203 | ₩66,216 | ₩65,894 | ₩65,961 | -0.36% | 16.5만 |
|---|
| 2025.12.22 | ₩66,444 | ₩66,565 | ₩66,162 | ₩66,283 | -0.24% | 19.3만 |
|---|
| 2025.12.19 | ₩66,806 | ₩66,806 | ₩66,525 | ₩66,538 | -0.40% | 13.6만 |
|---|
| 2025.12.18 | ₩67,490 | ₩67,785 | ₩67,222 | ₩67,262 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩67,517 | ₩67,933 | ₩67,517 | ₩67,732 | +0.32% | 11.1만 |
|---|
| 2025.12.16 | ₩67,812 | ₩67,812 | ₩67,302 | ₩67,437 | -0.55% | 9.3만 |
|---|
| 2025.12.15 | ₩67,665 | ₩67,919 | ₩67,477 | ₩67,732 | +0.10% | 11.8만 |
|---|
| 2025.12.12 | ₩67,141 | ₩67,584 | ₩67,048 | ₩67,571 | +0.64% | 10.8만 |
|---|
| 2025.12.11 | ₩66,659 | ₩67,168 | ₩66,659 | ₩67,061 | +0.60% | 14.4만 |
|---|
| 2025.12.10 | ₩66,565 | ₩66,766 | ₩66,283 | ₩66,498 | -0.10% | 14.6만 |
|---|
| 2025.12.09 | ₩66,350 | ₩66,618 | ₩66,229 | ₩66,471 | +0.18% | 18만 |
|---|
| 2025.12.08 | ₩66,699 | ₩66,699 | ₩66,216 | ₩66,283 | -0.62% | 20.9만 |
|---|
| 2025.12.05 | ₩66,913 | ₩67,316 | ₩66,806 | ₩66,860 | -0.08% | 23.6만 |
|---|
| 2025.12.04 | ₩67,195 | ₩67,249 | ₩66,565 | ₩66,927 | -0.40% | 14.5만 |
|---|
| 2025.12.03 | ₩67,249 | ₩67,732 | ₩67,249 | ₩67,302 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩67,343 | ₩67,343 | ₩66,618 | ₩67,168 | -0.26% | 15.8만 |
|---|
| 2025.12.01 | ₩67,437 | ₩67,705 | ₩67,302 | ₩67,450 | +0.02% | 17.9만 |
|---|
| 2025.11.28 | ₩67,074 | ₩67,544 | ₩67,074 | ₩67,544 | +0.70% | 10만 |
|---|
| 2025.11.26 | ₩66,498 | ₩67,343 | ₩66,498 | ₩67,195 | +1.05% | 20만 |
|---|
| 2025.11.25 | ₩65,612 | ₩66,511 | ₩65,612 | ₩66,511 | +1.37% | 10.7만 |
|---|
| 2025.11.24 | ₩66,203 | ₩66,229 | ₩65,398 | ₩65,505 | -1.05% | 17.4만 |
|---|
| 2025.11.21 | ₩65,881 | ₩66,632 | ₩65,881 | ₩66,256 | +0.57% | 10.7만 |
|---|
| 2025.11.20 | ₩65,452 | ₩65,921 | ₩65,452 | ₩65,639 | +0.29% | 13.6만 |
|---|
| 2025.11.19 | ₩65,331 | ₩65,425 | ₩64,821 | ₩65,063 | -0.41% | 11.3만 |
|---|
| 2025.11.18 | ₩65,438 | ₩65,747 | ₩65,291 | ₩65,478 | +0.06% | 9.4만 |
|---|
| 2025.11.17 | ₩65,827 | ₩65,988 | ₩65,331 | ₩65,398 | -0.65% | 12.8만 |
|---|
| 2025.11.14 | ₩65,814 | ₩65,975 | ₩65,438 | ₩65,867 | +0.08% | 12.9만 |
|---|
| 2025.11.13 | ₩66,001 | ₩66,189 | ₩65,840 | ₩65,908 | -0.14% | 11.3만 |
|---|
| 2025.11.12 | ₩65,948 | ₩66,162 | ₩65,894 | ₩65,894 | -0.08% | 11.6만 |
|---|
| 2025.11.11 | ₩65,371 | ₩66,028 | ₩65,371 | ₩65,934 | +0.86% | 9.5만 |
|---|
| 2025.11.10 | ₩65,277 | ₩65,277 | ₩64,821 | ₩65,197 | -0.12% | 11만 |
|---|
| 2025.11.07 | ₩64,915 | ₩65,519 | ₩64,875 | ₩65,384 | +0.72% | 11.3만 |
|---|
| 2025.11.06 | ₩64,768 | ₩64,794 | ₩64,218 | ₩64,660 | -0.17% | 11.9만 |
|---|
| 2025.11.05 | ₩65,063 | ₩65,411 | ₩64,781 | ₩65,116 | +0.08% | 11.1만 |
|---|
| 2025.11.04 | ₩65,089 | ₩65,331 | ₩64,808 | ₩65,197 | +0.16% | 12.2만 |
|---|
| 2025.11.03 | ₩64,982 | ₩65,009 | ₩64,580 | ₩64,915 | -0.10% | 12.5만 |
|---|
| 2025.10.31 | ₩65,130 | ₩65,331 | ₩64,861 | ₩65,170 | +0.06% | 12.7만 |
|---|
| 2025.10.30 | ₩65,411 | ₩65,720 | ₩65,371 | ₩65,371 | -0.06% | 17.9만 |
|---|
| 2025.10.29 | ₩66,457 | ₩66,632 | ₩65,452 | ₩65,599 | -1.29% | 14.9만 |
|---|
| 2025.10.28 | ₩67,316 | ₩67,329 | ₩66,873 | ₩66,900 | -0.62% | 10.4만 |
|---|
| 2025.10.27 | ₩67,651 | ₩67,651 | ₩67,235 | ₩67,410 | -0.36% | 12.6만 |
|---|
| 2025.10.24 | ₩68,308 | ₩68,308 | ₩67,530 | ₩67,530 | -1.14% | 10.8만 |
|---|
| 2025.10.23 | ₩68,147 | ₩68,147 | ₩67,477 | ₩67,745 | -0.59% | 10.7만 |
|---|
| 2025.10.22 | ₩67,758 | ₩68,496 | ₩67,477 | ₩68,094 | +0.49% | 9.5만 |
|---|
| 2025.10.21 | ₩68,080 | ₩68,080 | ₩67,638 | ₩67,732 | -0.51% | 10.8만 |
|---|
| 2025.10.20 | ₩68,134 | ₩68,161 | ₩67,825 | ₩67,973 | -0.24% | 11.9만 |
|---|
| 2025.10.17 | ₩67,423 | ₩68,054 | ₩67,423 | ₩68,000 | +0.86% | 8.7만 |
|---|
| 2025.10.16 | ₩67,893 | ₩67,986 | ₩67,007 | ₩67,195 | -1.03% | 10.3만 |
|---|
| 2025.10.15 | ₩67,584 | ₩68,147 | ₩67,557 | ₩67,705 | +0.18% | 10만 |
|---|
| 2025.10.14 | ₩66,511 | ₩67,584 | ₩66,511 | ₩67,557 | +1.57% | 10.1만 |
|---|
| 2025.10.13 | ₩66,337 | ₩66,484 | ₩66,109 | ₩66,364 | +0.04% | 21.7만 |
|---|
| 2025.10.10 | ₩66,820 | ₩67,101 | ₩66,551 | ₩66,605 | -0.32% | 15.2만 |
|---|