시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Information Technology Index ETF 과거 주가
Fidelity MSCI Information Technology Index ETF · FTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Information Technology Index ETF · FTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩408,773 | ₩408,773 | ₩404,993 | ₩407,932 | -0.21% | 22.1만 |
| 2026.10.08 | ₩409,601 | ₩412,206 | ₩403,296 | ₩405,781 | -0.93% | 30.6만 |
| 2026.10.07 | ₩410,844 | ₩412,888 | ₩409,174 | ₩412,674 | +0.45% | 18.7만 |
| 2026.10.06 | ₩415,306 | ₩416,561 | ₩413,809 | ₩414,050 | -0.30% | 30만 |
| 2026.10.05 | ₩410,376 | ₩412,888 | ₩409,975 | ₩412,033 | +0.40% | 26.5만 |
| 2026.10.02 | ₩410,964 | ₩412,353 | ₩408,573 | ₩409,174 | -0.44% | 30.7만 |
| 2026.10.01 | ₩402,909 | ₩406,302 | ₩400,237 | ₩405,113 | +0.55% | 34.5만 |
| 2026.09.30 | ₩400,357 | ₩403,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,838 |
| +0.12% |
| 26.8만 |
| 2026.09.29 | ₩401,600 | ₩401,600 | ₩397,271 | ₩398,193 | -0.85% | 21.6만 |
|---|
| 2026.09.28 | ₩400,197 | ₩401,787 | ₩395,695 | ₩398,888 | -0.33% | 32.9만 |
|---|
| 2026.09.25 | ₩400,811 | ₩403,590 | ₩399,783 | ₩402,388 | +0.39% | 22.3만 |
|---|
| 2026.09.24 | ₩395,869 | ₩400,010 | ₩395,201 | ₩399,222 | +0.85% | 25.1만 |
|---|
| 2026.09.23 | ₩403,122 | ₩403,630 | ₩397,859 | ₩400,584 | -0.63% | 21만 |
|---|
| 2026.09.22 | ₩399,756 | ₩403,283 | ₩399,756 | ₩402,788 | +0.76% | 33만 |
|---|
| 2026.09.21 | ₩393,785 | ₩400,357 | ₩392,476 | ₩399,956 | +1.57% | 30만 |
|---|
| 2026.09.18 | ₩388,428 | ₩390,071 | ₩385,476 | ₩389,737 | +0.34% | 20.4만 |
|---|
| 2026.09.17 | ₩385,690 | ₩388,268 | ₩384,460 | ₩387,426 | +0.45% | 21.8만 |
|---|
| 2026.09.16 | ₩380,693 | ₩383,258 | ₩376,045 | ₩379,104 | -0.42% | 24.2만 |
|---|
| 2026.09.15 | ₩380,025 | ₩381,228 | ₩378,102 | ₩378,690 | -0.35% | 24.6만 |
|---|
| 2026.09.14 | ₩378,035 | ₩382,524 | ₩375,884 | ₩379,972 | +0.51% | 23.8만 |
|---|
| 2026.09.11 | ₩385,356 | ₩388,201 | ₩384,327 | ₩386,090 | +0.19% | 18.4만 |
|---|
| 2026.09.10 | ₩380,533 | ₩383,298 | ₩379,438 | ₩381,361 | +0.22% | 19.1만 |
|---|
| 2026.09.09 | ₩385,209 | ₩387,399 | ₩384,006 | ₩385,422 | +0.06% | 19.1만 |
|---|
| 2026.09.08 | ₩388,468 | ₩389,123 | ₩385,155 | ₩386,037 | -0.63% | 18.1만 |
|---|
| 2026.09.04 | ₩387,226 | ₩388,682 | ₩385,396 | ₩386,478 | -0.19% | 19.4만 |
|---|
| 2026.09.03 | ₩380,480 | ₩386,170 | ₩378,997 | ₩385,356 | +1.28% | 23.5만 |
|---|
| 2026.09.02 | ₩378,917 | ₩380,333 | ₩377,113 | ₩379,692 | +0.20% | 12.9만 |
|---|
| 2026.09.01 | ₩378,756 | ₩381,669 | ₩377,247 | ₩378,957 | +0.05% | 18.3만 |
|---|
| 2026.08.31 | ₩382,684 | ₩384,487 | ₩381,735 | ₩384,140 | +0.38% | 15.8만 |
|---|
| 2026.08.28 | ₩387,680 | ₩389,203 | ₩382,550 | ₩382,857 | -1.24% | 20.3만 |
|---|
| 2026.08.27 | ₩383,632 | ₩388,855 | ₩382,296 | ₩388,802 | +1.35% | 25.9만 |
|---|
| 2026.08.26 | ₩372,611 | ₩377,340 | ₩372,611 | ₩376,258 | +0.98% | 21.5만 |
|---|
| 2026.08.25 | ₩374,548 | ₩376,552 | ₩372,211 | ₩374,589 | +0.01% | 39.1만 |
|---|
| 2026.08.24 | ₩375,216 | ₩375,711 | ₩369,806 | ₩371,089 | -1.10% | 25.2만 |
|---|
| 2026.08.21 | ₩379,838 | ₩379,838 | ₩374,936 | ₩377,541 | -0.60% | 17.7만 |
|---|
| 2026.08.20 | ₩378,690 | ₩380,199 | ₩376,753 | ₩377,180 | -0.40% | 15.4만 |
|---|
| 2026.08.19 | ₩383,312 | ₩384,300 | ₩376,579 | ₩378,756 | -1.19% | 18.9만 |
|---|
| 2026.08.18 | ₩383,766 | ₩385,730 | ₩380,253 | ₩381,816 | -0.51% | 26.3만 |
|---|
| 2026.08.17 | ₩392,008 | ₩393,237 | ₩390,432 | ₩390,552 | -0.37% | 20.6만 |
|---|
| 2026.08.14 | ₩393,010 | ₩393,224 | ₩389,457 | ₩390,739 | -0.58% | 25.6만 |
|---|
| 2026.08.13 | ₩388,335 | ₩393,317 | ₩388,308 | ₩391,995 | +0.94% | 27.1만 |
|---|
| 2026.08.12 | ₩388,882 | ₩389,203 | ₩386,838 | ₩387,667 | -0.31% | 31.3만 |
|---|
| 2026.08.11 | ₩386,090 | ₩386,424 | ₩381,001 | ₩383,111 | -0.77% | 26.9만 |
|---|
| 2026.08.10 | ₩386,104 | ₩388,161 | ₩383,151 | ₩383,378 | -0.71% | 24.8만 |
|---|
| 2026.08.07 | ₩386,838 | ₩388,455 | ₩383,472 | ₩387,186 | +0.09% | 19.9만 |
|---|
| 2026.08.06 | ₩377,968 | ₩384,273 | ₩375,844 | ₩381,321 | +0.89% | 26.2만 |
|---|
| 2026.08.05 | ₩384,060 | ₩386,424 | ₩381,361 | ₩381,669 | -0.62% | 36만 |
|---|
| 2026.08.04 | ₩373,987 | ₩384,567 | ₩373,640 | ₩383,085 | +2.43% | 58.2만 |
|---|
| 2026.08.03 | ₩358,678 | ₩368,991 | ₩357,489 | ₩367,001 | +2.32% | 32.8만 |
|---|
| 2026.07.31 | ₩363,488 | ₩365,625 | ₩355,339 | ₩360,816 | -0.74% | 43.4만 |
|---|
| 2026.07.30 | ₩355,913 | ₩362,860 | ₩355,058 | ₩362,098 | +1.74% | 34.4만 |
|---|
| 2026.07.29 | ₩352,974 | ₩356,154 | ₩344,545 | ₩344,839 | -2.30% | 35.9만 |
|---|
| 2026.07.28 | ₩353,135 | ₩355,486 | ₩346,722 | ₩353,509 | +0.11% | 27.6만 |
|---|
| 2026.07.27 | ₩365,318 | ₩365,438 | ₩353,869 | ₩358,598 | -1.84% | 33.5만 |
|---|
| 2026.07.24 | ₩364,182 | ₩366,961 | ₩359,787 | ₩361,377 | -0.77% | 23.8만 |
|---|
| 2026.07.23 | ₩365,758 | ₩368,657 | ₩362,352 | ₩365,091 | -0.18% | 27.8만 |
|---|
| 2026.07.22 | ₩365,839 | ₩371,035 | ₩365,839 | ₩369,005 | +0.87% | 28.2만 |
|---|
| 2026.07.21 | ₩367,215 | ₩370,381 | ₩365,465 | ₩370,047 | +0.77% | 31.7만 |
|---|
| 2026.07.20 | ₩363,688 | ₩366,426 | ₩360,816 | ₩361,056 | -0.72% | 21.2만 |
|---|
| 2026.07.17 | ₩355,673 | ₩364,877 | ₩353,054 | ₩360,856 | +1.46% | 56.9만 |
|---|
| 2026.07.16 | ₩366,961 | ₩367,575 | ₩362,379 | ₩364,423 | -0.69% | 31.9만 |
|---|
| 2026.07.15 | ₩376,338 | ₩377,100 | ₩365,451 | ₩371,596 | -1.26% | 23.2만 |
|---|
| 2026.07.14 | ₩372,758 | ₩375,003 | ₩368,711 | ₩373,640 | +0.24% | 20.1만 |
|---|
| 2026.07.13 | ₩372,224 | ₩373,413 | ₩367,362 | ₩368,804 | -0.92% | 21.7만 |
|---|
| 2026.07.10 | ₩373,560 | ₩377,340 | ₩371,716 | ₩376,806 | +0.87% | 23.1만 |
|---|
| 2026.07.09 | ₩373,333 | ₩377,354 | ₩371,556 | ₩375,697 | +0.63% | 20.9만 |
|---|
| 2026.07.08 | ₩360,682 | ₩368,778 | ₩360,081 | ₩368,444 | +2.15% | 25.8만 |
|---|
| 2026.07.07 | ₩365,264 | ₩367,081 | ₩358,745 | ₩363,808 | -0.40% | 25.8만 |
|---|
| 2026.07.06 | ₩369,005 | ₩375,123 | ₩368,096 | ₩371,382 | +0.64% | 16.9만 |
|---|
| 2026.07.02 | ₩374,121 | ₩378,182 | ₩362,592 | ₩365,879 | -2.20% | 32.7만 |
|---|
| 2026.07.01 | ₩375,964 | ₩377,928 | ₩373,293 | ₩374,014 | -0.52% | 19만 |
|---|
| 2026.06.30 | ₩372,264 | ₩382,363 | ₩372,264 | ₩381,495 | +2.48% | 30.9만 |
|---|
| 2026.06.29 | ₩367,923 | ₩372,037 | ₩359,346 | ₩371,823 | +1.06% | 25.5만 |
|---|
| 2026.06.26 | ₩362,178 | ₩367,068 | ₩360,375 | ₩363,995 | +0.50% | 31.7만 |
|---|
| 2026.06.25 | ₩376,379 | ₩376,672 | ₩361,951 | ₩368,497 | -2.09% | 33만 |
|---|
| 2026.06.24 | ₩370,541 | ₩373,039 | ₩363,594 | ₩367,388 | -0.85% | 29.9만 |
|---|
| 2026.06.23 | ₩370,394 | ₩375,751 | ₩369,045 | ₩370,073 | -0.09% | 48.5만 |
|---|
| 2026.06.22 | ₩386,010 | ₩388,922 | ₩382,230 | ₩384,300 | -0.44% | 27.2만 |
|---|
| 2026.06.18 | ₩380,827 | ₩383,766 | ₩378,436 | ₩382,777 | +0.51% | 20만 |
|---|
| 2026.06.17 | ₩379,892 | ₩380,974 | ₩372,264 | ₩372,985 | -1.82% | 52.3만 |
|---|
| 2026.06.16 | ₩383,953 | ₩385,957 | ₩375,711 | ₩375,898 | -2.10% | 35.5만 |
|---|
| 2026.06.15 | ₩382,644 | ₩386,064 | ₩381,922 | ₩385,209 | +0.67% | 37만 |
|---|
| 2026.06.12 | ₩370,594 | ₩374,976 | ₩367,148 | ₩372,598 | +0.54% | 35.7만 |
|---|
| 2026.06.11 | ₩360,802 | ₩370,968 | ₩358,010 | ₩370,340 | +2.64% | 42.1만 |
|---|
| 2026.06.10 | ₩362,352 | ₩368,965 | ₩358,010 | ₩358,585 | -1.04% | 46.8만 |
|---|
| 2026.06.09 | ₩377,153 | ₩378,943 | ₩352,159 | ₩366,867 | -2.73% | 102.6만 |
|---|
| 2026.06.08 | ₩376,232 | ₩379,304 | ₩372,705 | ₩374,161 | -0.55% | 33만 |
|---|
| 2026.06.05 | ₩384,781 | ₩384,901 | ₩366,894 | ₩367,789 | -4.42% | 82.7만 |
|---|
| 2026.06.04 | ₩388,188 | ₩394,813 | ₩385,088 | ₩391,968 | +0.97% | 39.8만 |
|---|
| 2026.06.03 | ₩401,466 | ₩401,813 | ₩393,665 | ₩395,441 | -1.50% | 52만 |
|---|
| 2026.06.02 | ₩397,619 | ₩401,533 | ₩397,058 | ₩401,439 | +0.96% | 35만 |
|---|
| 2026.06.01 | ₩388,455 | ₩397,472 | ₩387,894 | ₩396,323 | +2.03% | 45.5만 |
|---|
| 2026.05.29 | ₩383,445 | ₩387,480 | ₩382,911 | ₩386,398 | +0.77% | 35.5만 |
|---|
| 2026.05.28 | ₩375,136 | ₩380,520 | ₩373,854 | ₩379,411 | +1.14% | 24.1만 |
|---|
| 2026.05.27 | ₩378,316 | ₩378,316 | ₩371,235 | ₩374,575 | -0.99% | 31만 |
|---|
| 2026.05.26 | ₩374,068 | ₩378,449 | ₩372,839 | ₩376,672 | +0.70% | 31.9만 |
|---|
| 2026.05.22 | ₩367,976 | ₩371,409 | ₩367,362 | ₩369,165 | +0.32% | 28.5만 |
|---|
| 2026.05.21 | ₩361,297 | ₩366,360 | ₩360,762 | ₩365,318 | +1.11% | 23.5만 |
|---|
| 2026.05.20 | ₩358,037 | ₩363,247 | ₩356,755 | ₩363,033 | +1.40% | 26.4만 |
|---|
| 2026.05.19 | ₩354,591 | ₩358,879 | ₩351,558 | ₩355,579 | +0.28% | 25.9만 |
|---|
| 2026.05.18 | ₩363,848 | ₩364,342 | ₩352,921 | ₩357,543 | -1.73% | 46.9만 |
|---|
| 2026.05.15 | ₩361,056 | ₩366,320 | ₩357,904 | ₩361,430 | +0.10% | 27.6만 |
|---|
| 2026.05.14 | ₩363,287 | ₩368,390 | ₩362,446 | ₩367,295 | +1.10% | 28.1만 |
|---|
| 2026.05.13 | ₩361,510 | ₩363,421 | ₩356,394 | ₩361,671 | +0.04% | 34만 |
|---|
| 2026.05.12 | ₩359,827 | ₩361,257 | ₩350,797 | ₩357,944 | -0.52% | 39.8만 |
|---|
| 2026.05.11 | ₩358,638 | ₩363,501 | ₩358,411 | ₩362,633 | +1.11% | 30.9만 |
|---|
| 2026.05.08 | ₩352,199 | ₩358,625 | ₩352,199 | ₩358,505 | +1.79% | 31.8만 |
|---|
| 2026.05.07 | ₩350,450 | ₩353,722 | ₩347,751 | ₩349,114 | -0.38% | 46.3만 |
|---|
| 2026.05.06 | ₩344,024 | ₩349,474 | ₩343,182 | ₩349,327 | +1.54% | 38.4만 |
|---|
| 2026.05.05 | ₩337,425 | ₩341,286 | ₩336,730 | ₩340,471 | +0.90% | 35만 |
|---|
| 2026.05.04 | ₩335,341 | ₩336,436 | ₩331,961 | ₩334,526 | -0.24% | 31.2만 |
|---|
| 2026.05.01 | ₩331,721 | ₩335,060 | ₩331,293 | ₩334,232 | +0.76% | 34.6만 |
|---|
| 2026.04.30 | ₩330,185 | ₩330,225 | ₩323,893 | ₩329,036 | -0.35% | 47.1만 |
|---|
| 2026.04.29 | ₩328,368 | ₩328,902 | ₩326,030 | ₩328,902 | +0.16% | 26.3만 |
|---|
| 2026.04.28 | ₩326,284 | ₩328,849 | ₩323,919 | ₩327,219 | +0.29% | 37.4만 |
|---|
| 2026.04.27 | ₩331,761 | ₩332,576 | ₩328,595 | ₩332,429 | +0.20% | 42.6만 |
|---|
| 2026.04.24 | ₩328,114 | ₩332,389 | ₩326,284 | ₩332,068 | +1.21% | 40.1만 |
|---|
| 2026.04.23 | ₩326,083 | ₩327,606 | ₩319,778 | ₩323,826 | -0.69% | 38.7만 |
|---|
| 2026.04.22 | ₩325,028 | ₩328,448 | ₩323,826 | ₩328,435 | +1.05% | 38.8만 |
|---|
| 2026.04.21 | ₩323,345 | ₩325,469 | ₩320,860 | ₩321,916 | -0.44% | 42.6만 |
|---|
| 2026.04.20 | ₩320,540 | ₩322,423 | ₩318,750 | ₩322,356 | +0.57% | 30.2만 |
|---|
| 2026.04.17 | ₩319,738 | ₩321,715 | ₩318,897 | ₩320,994 | +0.39% | 35.3만 |
|---|
| 2026.04.16 | ₩313,740 | ₩315,784 | ₩311,042 | ₩315,530 | +0.57% | 26.5만 |
|---|
| 2026.04.15 | ₩307,435 | ₩312,631 | ₩307,435 | ₩312,337 | +1.59% | 40.2만 |
|---|
| 2026.04.14 | ₩304,817 | ₩306,807 | ₩303,534 | ₩306,713 | +0.62% | 51만 |
|---|
| 2026.04.13 | ₩295,252 | ₩302,252 | ₩294,971 | ₩302,185 | +2.35% | 31.6만 |
|---|
| 2026.04.10 | ₩295,693 | ₩298,017 | ₩294,798 | ₩296,120 | +0.14% | 39.8만 |
|---|
| 2026.04.09 | ₩294,530 | ₩295,011 | ₩291,605 | ₩294,798 | +0.09% | 54.1만 |
|---|
| 2026.04.08 | ₩297,336 | ₩298,471 | ₩292,700 | ₩294,450 | -0.97% | 51.8만 |
|---|
| 2026.04.07 | ₩283,803 | ₩286,235 | ₩279,515 | ₩286,235 | +0.86% | 51.7만 |
|---|
| 2026.04.06 | ₩284,685 | ₩286,275 | ₩283,242 | ₩285,286 | +0.21% | 29.2만 |
|---|
| 2026.04.02 | ₩276,029 | ₩284,004 | ₩274,546 | ₩283,910 | +2.86% | 38.1만 |
|---|
| 2026.04.01 | ₩280,584 | ₩283,750 | ₩279,596 | ₩281,479 | +0.32% | 38.8만 |
|---|
| 2026.03.31 | ₩269,777 | ₩278,527 | ₩269,777 | ₩277,926 | +3.02% | 89.8만 |
|---|
| 2026.03.30 | ₩274,065 | ₩274,372 | ₩264,727 | ₩266,424 | -2.79% | 45.3만 |
|---|
| 2026.03.27 | ₩275,374 | ₩275,842 | ₩270,538 | ₩271,300 | -1.48% | 51.2만 |
|---|
| 2026.03.26 | ₩282,094 | ₩283,403 | ₩277,071 | ₩277,231 | -1.72% | 38.3만 |
|---|
| 2026.03.25 | ₩286,489 | ₩287,878 | ₩284,431 | ₩285,406 | -0.38% | 44.2만 |
|---|
| 2026.03.24 | ₩283,389 | ₩285,219 | ₩281,092 | ₩283,563 | +0.06% | 63.9만 |
|---|
| 2026.03.23 | ₩285,727 | ₩288,960 | ₩283,483 | ₩284,979 | -0.26% | 81.3만 |
|---|
| 2026.03.20 | ₩286,261 | ₩286,261 | ₩278,594 | ₩280,611 | -1.97% | 56.2만 |
|---|
| 2026.03.19 | ₩283,015 | ₩289,013 | ₩281,933 | ₩287,464 | +1.57% | 74.4만 |
|---|
| 2026.03.18 | ₩289,267 | ₩290,897 | ₩286,676 | ₩286,782 | -0.86% | 71.5만 |
|---|
| 2026.03.17 | ₩289,735 | ₩291,565 | ₩288,532 | ₩289,695 | -0.01% | 33.2만 |
|---|
| 2026.03.16 | ₩288,653 | ₩291,618 | ₩288,172 | ₩288,706 | +0.02% | 65.3만 |
|---|
| 2026.03.13 | ₩288,586 | ₩291,057 | ₩284,017 | ₩284,552 | -1.40% | 53.9만 |
|---|
| 2026.03.12 | ₩290,082 | ₩290,857 | ₩286,769 | ₩287,116 | -1.02% | 52.2만 |
|---|
| 2026.03.11 | ₩292,714 | ₩294,945 | ₩290,696 | ₩292,674 | -0.01% | 41.7만 |
|---|
| 2026.03.10 | ₩291,471 | ₩294,691 | ₩289,868 | ₩291,525 | +0.02% | 40만 |
|---|
| 2026.03.09 | ₩283,349 | ₩292,206 | ₩282,428 | ₩291,471 | +2.87% | 60만 |
|---|
| 2026.03.06 | ₩287,571 | ₩291,391 | ₩285,219 | ₩286,261 | -0.46% | 44.3만 |
|---|
| 2026.03.05 | ₩290,443 | ₩294,277 | ₩287,878 | ₩292,179 | +0.60% | 61.3만 |
|---|
| 2026.03.04 | ₩289,855 | ₩293,502 | ₩288,893 | ₩291,979 | +0.73% | 44만 |
|---|
| 2026.03.03 | ₩285,553 | ₩289,882 | ₩282,895 | ₩288,212 | +0.93% | 54.4만 |
|---|
| 2026.03.02 | ₩285,781 | ₩293,128 | ₩285,447 | ₩292,326 | +2.29% | 65.3만 |
|---|
| 2026.02.27 | ₩289,655 | ₩291,658 | ₩288,225 | ₩289,280 | -0.13% | 47.3만 |
|---|
| 2026.02.26 | ₩299,473 | ₩299,473 | ₩291,738 | ₩294,945 | -1.51% | 38.6만 |
|---|
| 2026.02.25 | ₩295,786 | ₩300,141 | ₩295,786 | ₩299,366 | +1.21% | 34.8만 |
|---|
| 2026.02.24 | ₩290,750 | ₩295,051 | ₩289,548 | ₩293,849 | +1.07% | 24.4만 |
|---|
| 2026.02.23 | ₩293,034 | ₩293,555 | ₩288,412 | ₩289,815 | -1.10% | 39.9만 |
|---|
| 2026.02.20 | ₩290,857 | ₩296,427 | ₩290,830 | ₩294,317 | +1.19% | 25.1만 |
|---|
| 2026.02.19 | ₩292,206 | ₩293,582 | ₩290,964 | ₩292,794 | +0.20% | 29.6만 |
|---|
| 2026.02.18 | ₩292,406 | ₩296,507 | ₩291,084 | ₩294,023 | +0.55% | 32.9만 |
|---|
| 2026.02.17 | ₩289,441 | ₩293,448 | ₩286,128 | ₩291,351 | +0.66% | 31.7만 |
|---|
| 2026.02.13 | ₩291,779 | ₩294,277 | ₩288,252 | ₩291,151 | -0.22% | 27.4만 |
|---|
| 2026.02.12 | ₩300,021 | ₩300,435 | ₩290,296 | ₩290,843 | -3.06% | 58.4만 |
|---|
| 2026.02.11 | ₩302,359 | ₩302,572 | ₩295,519 | ₩298,284 | -1.35% | 36.3만 |
|---|
| 2026.02.10 | ₩300,769 | ₩301,236 | ₩298,070 | ₩298,231 | -0.84% | 21.2만 |
|---|
| 2026.02.09 | ₩293,889 | ₩300,756 | ₩292,714 | ₩299,406 | +1.88% | 28.8만 |
|---|
| 2026.02.06 | ₩287,531 | ₩295,626 | ₩286,729 | ₩294,758 | +2.51% | 38만 |
|---|
| 2026.02.05 | ₩285,487 | ₩287,878 | ₩281,212 | ₩282,307 | -1.11% | 44.8만 |
|---|
| 2026.02.04 | ₩292,340 | ₩293,008 | ₩283,323 | ₩287,424 | -1.68% | 68.4만 |
|---|
| 2026.02.03 | ₩301,156 | ₩301,156 | ₩289,414 | ₩293,328 | -2.60% | 59.1만 |
|---|
| 2026.02.02 | ₩296,561 | ₩302,158 | ₩296,521 | ₩300,248 | +1.24% | 33.6만 |
|---|
| 2026.01.30 | ₩301,651 | ₩303,120 | ₩296,280 | ₩297,843 | -1.26% | 65.1만 |
|---|
| 2026.01.29 | ₩305,631 | ₩305,738 | ₩295,933 | ₩303,160 | -0.81% | 109.6만 |
|---|
| 2026.01.28 | ₩309,185 | ₩310,147 | ₩307,475 | ₩308,891 | -0.10% | 188.1만 |
|---|
| 2026.01.27 | ₩305,671 | ₩307,809 | ₩304,723 | ₩306,727 | +0.35% | 25.6만 |
|---|
| 2026.01.26 | ₩301,290 | ₩304,175 | ₩300,569 | ₩303,000 | +0.57% | 24.9만 |
|---|
| 2026.01.23 | ₩300,315 | ₩302,278 | ₩298,551 | ₩300,822 | +0.17% | 24.3만 |
|---|
| 2026.01.22 | ₩301,717 | ₩301,971 | ₩299,193 | ₩300,462 | -0.42% | 28.8만 |
|---|
| 2026.01.21 | ₩296,200 | ₩300,595 | ₩294,036 | ₩298,244 | +0.69% | 45.2만 |
|---|
| 2026.01.20 | ₩296,882 | ₩298,925 | ₩293,903 | ₩294,490 | -0.81% | 55.8만 |
|---|
| 2026.01.16 | ₩304,670 | ₩304,977 | ₩301,610 | ₩302,278 | -0.78% | 19만 |
|---|
| 2026.01.15 | ₩305,591 | ₩306,286 | ₩302,118 | ₩302,412 | -1.04% | 25.8만 |
|---|
| 2026.01.14 | ₩302,746 | ₩303,307 | ₩298,271 | ₩300,822 | -0.64% | 42만 |
|---|
| 2026.01.13 | ₩304,817 | ₩306,339 | ₩303,173 | ₩304,643 | -0.06% | 31.3만 |
|---|
| 2026.01.12 | ₩301,637 | ₩305,939 | ₩301,637 | ₩304,897 | +1.08% | 33.1만 |
|---|
| 2026.01.09 | ₩301,049 | ₩304,309 | ₩299,673 | ₩303,481 | +0.81% | 25.6만 |
|---|
| 2026.01.08 | ₩303,841 | ₩303,841 | ₩298,738 | ₩300,422 | -1.13% | 33.6만 |
|---|
| 2026.01.07 | ₩305,177 | ₩306,673 | ₩304,135 | ₩305,137 | -0.01% | 23.6만 |
|---|
| 2026.01.06 | ₩303,173 | ₩305,484 | ₩301,664 | ₩305,311 | +0.71% | 39.4만 |
|---|
| 2026.01.05 | ₩304,376 | ₩305,057 | ₩300,876 | ₩301,731 | -0.87% | 40.8만 |
|---|
| 2026.01.02 | ₩303,294 | ₩305,565 | ₩299,299 | ₩301,210 | -0.69% | 28.7만 |
|---|
| 2025.12.31 | ₩303,628 | ₩303,908 | ₩300,114 | ₩300,128 | -1.15% | 21.3만 |
|---|
| 2025.12.30 | ₩304,015 | ₩304,817 | ₩303,013 | ₩303,053 | -0.32% | 17.5만 |
|---|
| 2025.12.29 | ₩303,187 | ₩305,030 | ₩302,359 | ₩304,015 | +0.27% | 26.4만 |
|---|
| 2025.12.26 | ₩305,792 | ₩306,553 | ₩305,004 | ₩305,551 | -0.08% | 20.3만 |
|---|
| 2025.12.24 | ₩304,189 | ₩305,631 | ₩304,042 | ₩305,297 | +0.36% | 13.8만 |
|---|
| 2025.12.23 | ₩302,198 | ₩304,803 | ₩301,397 | ₩304,736 | +0.84% | 30.6만 |
|---|
| 2025.12.22 | ₩304,095 | ₩304,095 | ₩302,225 | ₩303,080 | -0.33% | 22.4만 |
|---|
| 2025.12.19 | ₩297,189 | ₩301,196 | ₩297,189 | ₩301,183 | +1.34% | 23.1만 |
|---|
| 2025.12.18 | ₩296,254 | ₩297,376 | ₩293,876 | ₩295,265 | -0.33% | 22.7만 |
|---|
| 2025.12.17 | ₩297,883 | ₩297,883 | ₩291,111 | ₩291,191 | -2.25% | 26.9만 |
|---|
| 2025.12.16 | ₩296,080 | ₩298,151 | ₩294,904 | ₩297,416 | +0.45% | 24.3만 |
|---|
| 2025.12.15 | ₩302,252 | ₩302,759 | ₩296,561 | ₩296,828 | -1.79% | 19.3만 |
|---|
| 2025.12.12 | ₩307,355 | ₩307,649 | ₩299,567 | ₩300,275 | -2.30% | 27.6만 |
|---|
| 2025.12.11 | ₩307,368 | ₩309,479 | ₩303,240 | ₩309,252 | +0.61% | 25.2만 |
|---|
| 2025.12.10 | ₩308,637 | ₩311,362 | ₩306,820 | ₩310,253 | +0.52% | 24.4만 |
|---|
| 2025.12.09 | ₩308,023 | ₩309,906 | ₩307,248 | ₩309,252 | +0.40% | 28.2만 |
|---|
| 2025.12.08 | ₩307,742 | ₩309,652 | ₩306,994 | ₩308,637 | +0.29% | 26.3만 |
|---|
| 2025.12.05 | ₩305,805 | ₩307,515 | ₩304,763 | ₩305,925 | +0.04% | 21.6만 |
|---|
| 2025.12.04 | ₩303,801 | ₩305,057 | ₩302,265 | ₩304,616 | +0.27% | 25.9만 |
|---|
| 2025.12.03 | ₩301,370 | ₩303,414 | ₩299,727 | ₩303,133 | +0.59% | 21.6만 |
|---|
| 2025.12.02 | ₩301,731 | ₩304,670 | ₩300,943 | ₩302,572 | +0.28% | 22만 |
|---|
| 2025.12.01 | ₩296,721 | ₩300,475 | ₩296,133 | ₩299,553 | +0.95% | 18.3만 |
|---|
| 2025.11.28 | ₩297,924 | ₩299,673 | ₩297,269 | ₩299,607 | +0.56% | 14만 |
|---|
| 2025.11.26 | ₩297,256 | ₩298,925 | ₩295,225 | ₩297,603 | +0.12% | 30.2만 |
|---|
| 2025.11.25 | ₩290,737 | ₩295,065 | ₩286,796 | ₩294,424 | +1.27% | 26.7만 |
|---|
| 2025.11.24 | ₩288,172 | ₩294,116 | ₩288,172 | ₩293,488 | +1.84% | 35만 |
|---|
| 2025.11.21 | ₩285,300 | ₩289,988 | ₩279,929 | ₩286,302 | +0.35% | 38만 |
|---|
| 2025.11.20 | ₩300,889 | ₩301,904 | ₩284,418 | ₩285,113 | -5.24% | 41.9만 |
|---|
| 2025.11.19 | ₩291,966 | ₩297,162 | ₩291,057 | ₩293,689 | +0.59% | 22.6만 |
|---|
| 2025.11.18 | ₩293,261 | ₩294,891 | ₩289,080 | ₩291,738 | -0.52% | 36.2만 |
|---|
| 2025.11.17 | ₩298,177 | ₩301,143 | ₩293,702 | ₩296,067 | -0.71% | 25.7만 |
|---|
| 2025.11.14 | ₩293,889 | ₩303,815 | ₩292,887 | ₩301,143 | +2.47% | 25.4만 |
|---|
| 2025.11.13 | ₩305,792 | ₩306,486 | ₩298,070 | ₩299,673 | -2.00% | 28.5만 |
|---|
| 2025.11.12 | ₩310,107 | ₩310,668 | ₩306,526 | ₩308,223 | -0.61% | 24.4만 |
|---|
| 2025.11.11 | ₩308,597 | ₩308,958 | ₩305,859 | ₩307,902 | -0.23% | 23.5만 |
|---|
| 2025.11.10 | ₩308,851 | ₩311,349 | ₩307,141 | ₩310,801 | +0.63% | 26.6만 |
|---|
| 2025.11.07 | ₩300,689 | ₩303,267 | ₩295,759 | ₩303,147 | +0.82% | 45.7만 |
|---|
| 2025.11.06 | ₩309,572 | ₩309,853 | ₩302,265 | ₩303,694 | -1.90% | 40.7만 |
|---|
| 2025.11.05 | ₩308,143 | ₩312,337 | ₩307,782 | ₩309,559 | +0.46% | 27.1만 |
|---|
| 2025.11.04 | ₩311,242 | ₩313,246 | ₩307,876 | ₩308,544 | -0.87% | 47.6만 |
|---|
| 2025.11.03 | ₩318,990 | ₩319,538 | ₩315,156 | ₩316,986 | -0.63% | 30.9만 |
|---|
| 2025.10.31 | ₩318,603 | ₩318,603 | ₩313,887 | ₩315,877 | -0.86% | 27.1만 |
|---|
| 2025.10.30 | ₩316,746 | ₩318,389 | ₩314,755 | ₩314,996 | -0.55% | 24.7만 |
|---|
| 2025.10.29 | ₩319,618 | ₩320,940 | ₩316,505 | ₩318,883 | -0.23% | 47만 |
|---|
| 2025.10.28 | ₩315,370 | ₩317,908 | ₩314,221 | ₩316,492 | +0.36% | 34.7만 |
|---|
| 2025.10.27 | ₩312,591 | ₩313,794 | ₩311,977 | ₩313,647 | +0.34% | 35.5만 |
|---|
| 2025.10.24 | ₩307,101 | ₩309,078 | ₩306,740 | ₩308,063 | +0.31% | 32.6만 |
|---|
| 2025.10.23 | ₩299,219 | ₩303,922 | ₩299,166 | ₩303,294 | +1.36% | 25.9만 |
|---|
| 2025.10.22 | ₩302,746 | ₩303,320 | ₩295,359 | ₩299,219 | -1.16% | 35만 |
|---|
| 2025.10.21 | ₩302,973 | ₩304,269 | ₩301,490 | ₩302,960 | -0.00% | 30.5만 |
|---|
| 2025.10.20 | ₩301,303 | ₩304,309 | ₩301,303 | ₩302,973 | +0.55% | 21.5만 |
|---|
| 2025.10.17 | ₩296,775 | ₩300,074 | ₩295,051 | ₩299,139 | +0.80% | 23.1만 |
|---|
| 2025.10.16 | ₩301,530 | ₩302,412 | ₩296,948 | ₩298,872 | -0.88% | 23.9만 |
|---|
| 2025.10.15 | ₩301,370 | ₩301,985 | ₩295,880 | ₩299,500 | -0.62% | 16.9만 |
|---|
| 2025.10.14 | ₩296,614 | ₩299,647 | ₩293,128 | ₩296,895 | +0.09% | 39.1만 |
|---|
| 2025.10.13 | ₩299,673 | ₩301,610 | ₩297,843 | ₩300,756 | +0.36% | 33만 |
|---|
| 2025.10.10 | ₩306,433 | ₩306,954 | ₩292,700 | ₩292,914 | -4.41% | 60만 |
|---|