시장 데이터를 불러오는 중
전체 종목
Fidelity MSCI Utilities Index ETF 과거 주가
Fidelity MSCI Utilities Index ETF · FUTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity MSCI Utilities Index ETF · FUTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,980 | ₩71,676 | ₩70,873 | ₩71,569 | +0.83% | 35.7만 |
| 2026.10.08 | ₩71,100 | ₩71,435 | ₩70,310 | ₩70,993 | -0.15% | 29.4만 |
| 2026.10.07 | ₩70,846 | ₩71,448 | ₩70,632 | ₩71,194 | +0.49% | 41.4만 |
| 2026.10.06 | ₩69,922 | ₩71,221 | ₩69,922 | ₩71,180 | +1.80% | 86.2만 |
| 2026.10.05 | ₩69,119 | ₩69,601 | ₩68,503 | ₩69,186 | +0.10% | 78.7만 |
| 2026.10.02 | ₩68,972 | ₩69,574 | ₩68,744 | ₩68,958 | -0.02% | 105.8만 |
| 2026.10.01 | ₩68,329 | ₩68,784 | ₩67,714 | ₩68,677 | +0.51% | 84.7만 |
| 2026.09.30 | ₩68,851 | ₩69,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,329 |
| -0.76% |
| 251.8만 |
| 2026.09.29 | ₩67,941 | ₩68,892 | ₩67,633 | ₩68,798 | +1.26% | 279.5만 |
|---|
| 2026.09.28 | ₩68,490 | ₩68,490 | ₩67,674 | ₩68,022 | -0.68% | 45.6만 |
|---|
| 2026.09.25 | ₩68,303 | ₩68,624 | ₩67,821 | ₩68,490 | +0.27% | 65만 |
|---|
| 2026.09.24 | ₩68,945 | ₩69,039 | ₩68,182 | ₩68,262 | -0.99% | 95.6만 |
|---|
| 2026.09.23 | ₩70,016 | ₩70,016 | ₩68,811 | ₩68,878 | -1.62% | 49.3만 |
|---|
| 2026.09.22 | ₩70,511 | ₩70,685 | ₩70,069 | ₩70,136 | -0.53% | 29만 |
|---|
| 2026.09.21 | ₩70,752 | ₩70,873 | ₩70,284 | ₩70,337 | -0.59% | 67.2만 |
|---|
| 2026.09.18 | ₩71,287 | ₩71,287 | ₩70,578 | ₩70,605 | -0.96% | 23.6만 |
|---|
| 2026.09.17 | ₩71,903 | ₩72,251 | ₩71,542 | ₩72,117 | +0.30% | 40.1만 |
|---|
| 2026.09.16 | ₩71,890 | ₩72,010 | ₩71,180 | ₩71,448 | -0.61% | 49.1만 |
|---|
| 2026.09.15 | ₩72,398 | ₩72,398 | ₩71,395 | ₩71,461 | -1.29% | 121.5만 |
|---|
| 2026.09.14 | ₩73,201 | ₩73,268 | ₩72,131 | ₩72,251 | -1.30% | 35.6만 |
|---|
| 2026.09.11 | ₩74,098 | ₩74,205 | ₩73,094 | ₩73,215 | -1.19% | 41.7만 |
|---|
| 2026.09.10 | ₩74,219 | ₩74,634 | ₩73,496 | ₩73,496 | -0.97% | 35.7만 |
|---|
| 2026.09.09 | ₩75,115 | ₩75,276 | ₩74,045 | ₩74,245 | -1.16% | 46만 |
|---|
| 2026.09.08 | ₩74,460 | ₩75,584 | ₩74,460 | ₩75,169 | +0.95% | 30.9만 |
|---|
| 2026.09.04 | ₩74,058 | ₩74,714 | ₩73,991 | ₩74,460 | +0.54% | 42.9만 |
|---|
| 2026.09.03 | ₩74,018 | ₩74,553 | ₩73,991 | ₩74,326 | +0.42% | 32.8만 |
|---|
| 2026.09.02 | ₩73,416 | ₩73,831 | ₩72,720 | ₩73,777 | +0.49% | 46.4만 |
|---|
| 2026.09.01 | ₩73,161 | ₩73,657 | ₩72,840 | ₩73,603 | +0.60% | 62만 |
|---|
| 2026.08.31 | ₩72,733 | ₩73,309 | ₩72,452 | ₩73,054 | +0.44% | 49만 |
|---|
| 2026.08.28 | ₩74,861 | ₩74,955 | ₩73,603 | ₩73,804 | -1.41% | 32.9만 |
|---|
| 2026.08.27 | ₩74,808 | ₩74,808 | ₩74,192 | ₩74,620 | -0.25% | 28.3만 |
|---|
| 2026.08.26 | ₩74,928 | ₩75,544 | ₩74,861 | ₩75,156 | +0.30% | 23.6만 |
|---|
| 2026.08.25 | ₩74,647 | ₩75,129 | ₩74,486 | ₩74,861 | +0.29% | 42.2만 |
|---|
| 2026.08.24 | ₩74,138 | ₩74,727 | ₩73,817 | ₩74,674 | +0.72% | 39.8만 |
|---|
| 2026.08.21 | ₩75,785 | ₩75,892 | ₩73,924 | ₩73,951 | -2.42% | 90.3만 |
|---|
| 2026.08.20 | ₩75,785 | ₩76,454 | ₩75,597 | ₩75,638 | -0.19% | 32만 |
|---|
| 2026.08.19 | ₩76,307 | ₩76,601 | ₩75,718 | ₩76,079 | -0.30% | 25만 |
|---|
| 2026.08.18 | ₩76,628 | ₩77,110 | ₩75,932 | ₩76,012 | -0.80% | 34.7만 |
|---|
| 2026.08.17 | ₩76,427 | ₩76,427 | ₩75,785 | ₩76,307 | -0.16% | 27.4만 |
|---|
| 2026.08.14 | ₩76,186 | ₩76,748 | ₩76,079 | ₩76,561 | +0.49% | 25.4만 |
|---|
| 2026.08.13 | ₩75,878 | ₩76,441 | ₩75,878 | ₩76,119 | +0.32% | 31.6만 |
|---|
| 2026.08.12 | ₩75,611 | ₩75,972 | ₩75,490 | ₩75,812 | +0.27% | 32.5만 |
|---|
| 2026.08.11 | ₩74,634 | ₩75,584 | ₩74,620 | ₩75,464 | +1.11% | 83.5만 |
|---|
| 2026.08.10 | ₩75,276 | ₩75,276 | ₩74,433 | ₩74,634 | -0.85% | 36.6만 |
|---|
| 2026.08.07 | ₩74,861 | ₩75,838 | ₩74,245 | ₩75,437 | +0.77% | 49만 |
|---|
| 2026.08.06 | ₩76,052 | ₩76,320 | ₩74,607 | ₩74,941 | -1.46% | 60.7만 |
|---|
| 2026.08.05 | ₩76,200 | ₩76,200 | ₩74,754 | ₩75,330 | -1.14% | 52.9만 |
|---|
| 2026.08.04 | ₩76,387 | ₩76,427 | ₩75,236 | ₩76,133 | -0.33% | 112.8만 |
|---|
| 2026.08.03 | ₩76,347 | ₩76,976 | ₩75,745 | ₩76,534 | +0.25% | 48만 |
|---|
| 2026.07.31 | ₩76,882 | ₩76,976 | ₩76,360 | ₩76,414 | -0.61% | 43.9만 |
|---|
| 2026.07.30 | ₩77,685 | ₩77,859 | ₩76,481 | ₩76,949 | -0.95% | 41.1만 |
|---|
| 2026.07.29 | ₩78,716 | ₩78,783 | ₩77,043 | ₩77,324 | -1.77% | 31.2만 |
|---|
| 2026.07.28 | ₩78,930 | ₩79,867 | ₩78,381 | ₩78,395 | -0.68% | 33.6만 |
|---|
| 2026.07.27 | ₩79,640 | ₩79,666 | ₩78,502 | ₩78,676 | -1.21% | 23.9만 |
|---|
| 2026.07.24 | ₩79,854 | ₩80,322 | ₩79,425 | ₩79,666 | -0.23% | 30.8만 |
|---|
| 2026.07.23 | ₩78,944 | ₩79,867 | ₩78,890 | ₩79,640 | +0.88% | 18.4만 |
|---|
| 2026.07.22 | ₩77,886 | ₩79,332 | ₩77,886 | ₩79,278 | +1.79% | 36.9만 |
|---|
| 2026.07.21 | ₩77,605 | ₩77,712 | ₩77,096 | ₩77,565 | -0.05% | 28.6만 |
|---|
| 2026.07.20 | ₩78,194 | ₩78,836 | ₩77,391 | ₩77,552 | -0.82% | 31.4만 |
|---|
| 2026.07.17 | ₩78,957 | ₩79,573 | ₩77,833 | ₩78,007 | -1.20% | 30.5만 |
|---|
| 2026.07.16 | ₩78,207 | ₩78,743 | ₩77,913 | ₩78,515 | +0.39% | 29.2만 |
|---|
| 2026.07.15 | ₩78,890 | ₩79,332 | ₩78,020 | ₩78,140 | -0.95% | 25.3만 |
|---|
| 2026.07.14 | ₩79,171 | ₩79,894 | ₩78,689 | ₩78,863 | -0.39% | 24.8만 |
|---|
| 2026.07.13 | ₩78,408 | ₩79,158 | ₩78,408 | ₩78,863 | +0.58% | 25.4만 |
|---|
| 2026.07.10 | ₩77,833 | ₩78,502 | ₩77,833 | ₩78,341 | +0.65% | 19.4만 |
|---|
| 2026.07.09 | ₩78,555 | ₩78,676 | ₩77,779 | ₩77,873 | -0.87% | 21.5만 |
|---|
| 2026.07.08 | ₩78,863 | ₩78,970 | ₩78,167 | ₩78,207 | -0.83% | 45.2만 |
|---|
| 2026.07.07 | ₩78,422 | ₩79,840 | ₩78,422 | ₩78,796 | +0.48% | 45.4만 |
|---|
| 2026.07.06 | ₩78,836 | ₩79,024 | ₩77,846 | ₩78,100 | -0.93% | 35.6만 |
|---|
| 2026.07.02 | ₩77,712 | ₩78,957 | ₩77,712 | ₩78,944 | +1.58% | 37.4만 |
|---|
| 2026.07.01 | ₩78,140 | ₩78,207 | ₩77,056 | ₩77,270 | -1.11% | 27만 |
|---|
| 2026.06.30 | ₩79,225 | ₩79,238 | ₩78,194 | ₩78,194 | -1.30% | 36.6만 |
|---|
| 2026.06.29 | ₩79,613 | ₩79,854 | ₩78,997 | ₩79,332 | -0.35% | 30.8만 |
|---|
| 2026.06.26 | ₩79,385 | ₩79,733 | ₩79,158 | ₩79,653 | +0.34% | 29만 |
|---|
| 2026.06.25 | ₩78,729 | ₩79,666 | ₩78,542 | ₩79,104 | +0.48% | 26.9만 |
|---|
| 2026.06.24 | ₩78,033 | ₩78,703 | ₩77,873 | ₩78,609 | +0.74% | 28.3만 |
|---|
| 2026.06.23 | ₩77,244 | ₩78,100 | ₩76,896 | ₩77,900 | +0.85% | 44.8만 |
|---|
| 2026.06.22 | ₩76,963 | ₩77,712 | ₩76,909 | ₩77,297 | +0.43% | 32.5만 |
|---|
| 2026.06.18 | ₩76,655 | ₩77,886 | ₩76,548 | ₩76,963 | +0.40% | 32.8만 |
|---|
| 2026.06.17 | ₩77,592 | ₩78,060 | ₩76,548 | ₩76,949 | -0.83% | 40.2만 |
|---|
| 2026.06.16 | ₩77,618 | ₩78,676 | ₩77,592 | ₩77,966 | +0.45% | 29.6만 |
|---|
| 2026.06.15 | ₩77,096 | ₩77,846 | ₩76,561 | ₩77,471 | +0.49% | 34.9만 |
|---|
| 2026.06.12 | ₩76,374 | ₩77,217 | ₩76,374 | ₩77,016 | +0.84% | 35.1만 |
|---|
| 2026.06.11 | ₩76,414 | ₩77,003 | ₩76,133 | ₩76,146 | -0.35% | 35.6만 |
|---|
| 2026.06.10 | ₩76,374 | ₩76,508 | ₩75,878 | ₩76,146 | -0.30% | 29.6만 |
|---|
| 2026.06.09 | ₩75,664 | ₩76,280 | ₩75,330 | ₩76,106 | +0.58% | 44만 |
|---|
| 2026.06.08 | ₩76,815 | ₩76,842 | ₩75,343 | ₩75,383 | -1.86% | 34.7만 |
|---|
| 2026.06.05 | ₩76,267 | ₩77,230 | ₩76,267 | ₩76,815 | +0.72% | 39.8만 |
|---|
| 2026.06.04 | ₩76,093 | ₩76,360 | ₩75,169 | ₩76,213 | +0.16% | 27.2만 |
|---|
| 2026.06.03 | ₩76,213 | ₩77,056 | ₩75,731 | ₩75,758 | -0.60% | 28.9만 |
|---|
| 2026.06.02 | ₩74,941 | ₩76,293 | ₩74,928 | ₩76,213 | +1.70% | 27.9만 |
|---|
| 2026.06.01 | ₩76,026 | ₩76,253 | ₩74,714 | ₩74,727 | -1.71% | 29.6만 |
|---|
| 2026.05.29 | ₩77,404 | ₩77,471 | ₩76,695 | ₩77,003 | -0.52% | 35.4만 |
|---|
| 2026.05.28 | ₩78,020 | ₩78,355 | ₩77,217 | ₩77,297 | -0.93% | 41.1만 |
|---|
| 2026.05.27 | ₩78,368 | ₩78,542 | ₩77,886 | ₩78,167 | -0.26% | 27.8만 |
|---|
| 2026.05.26 | ₩78,796 | ₩78,997 | ₩78,515 | ₩78,542 | -0.32% | 24.4만 |
|---|
| 2026.05.22 | ₩77,940 | ₩78,622 | ₩77,739 | ₩78,475 | +0.69% | 27만 |
|---|
| 2026.05.21 | ₩77,083 | ₩77,873 | ₩76,896 | ₩77,846 | +0.99% | 19.5만 |
|---|
| 2026.05.20 | ₩77,230 | ₩77,565 | ₩76,882 | ₩77,070 | -0.21% | 23.2만 |
|---|
| 2026.05.19 | ₩75,798 | ₩76,815 | ₩75,544 | ₩76,708 | +1.20% | 27.4만 |
|---|
| 2026.05.18 | ₩76,200 | ₩76,454 | ₩75,356 | ₩76,039 | -0.21% | 36만 |
|---|
| 2026.05.15 | ₩77,404 | ₩77,404 | ₩75,838 | ₩75,878 | -1.97% | 38.7만 |
|---|
| 2026.05.14 | ₩77,311 | ₩77,699 | ₩77,110 | ₩77,699 | +0.50% | 32.8만 |
|---|
| 2026.05.13 | ₩77,739 | ₩77,739 | ₩76,775 | ₩77,284 | -0.59% | 41.5만 |
|---|
| 2026.05.12 | ₩78,047 | ₩78,488 | ₩77,565 | ₩78,221 | +0.22% | 27.8만 |
|---|
| 2026.05.11 | ₩77,926 | ₩78,408 | ₩77,659 | ₩78,140 | +0.27% | 46.3만 |
|---|
| 2026.05.08 | ₩78,448 | ₩78,756 | ₩77,418 | ₩77,431 | -1.30% | 26.3만 |
|---|
| 2026.05.07 | ₩79,104 | ₩79,104 | ₩77,900 | ₩78,033 | -1.35% | 32.9만 |
|---|
| 2026.05.06 | ₩80,068 | ₩80,068 | ₩78,944 | ₩79,091 | -1.22% | 64.3만 |
|---|
| 2026.05.05 | ₩80,416 | ₩80,804 | ₩80,054 | ₩80,108 | -0.38% | 21.8만 |
|---|
| 2026.05.04 | ₩79,921 | ₩80,831 | ₩79,613 | ₩80,108 | +0.23% | 18.4만 |
|---|
| 2026.05.01 | ₩80,938 | ₩81,567 | ₩80,295 | ₩80,349 | -0.73% | 25.4만 |
|---|
| 2026.04.30 | ₩79,104 | ₩80,924 | ₩79,104 | ₩80,844 | +2.20% | 25.4만 |
|---|
| 2026.04.29 | ₩79,747 | ₩79,988 | ₩78,770 | ₩78,970 | -0.97% | 23만 |
|---|
| 2026.04.28 | ₩80,202 | ₩80,349 | ₩79,640 | ₩79,974 | -0.28% | 18.4만 |
|---|
| 2026.04.27 | ₩80,041 | ₩80,402 | ₩79,894 | ₩79,934 | -0.13% | 24.3만 |
|---|
| 2026.04.24 | ₩79,626 | ₩80,081 | ₩79,211 | ₩79,840 | +0.27% | 23.4만 |
|---|
| 2026.04.23 | ₩78,234 | ₩79,827 | ₩78,234 | ₩79,760 | +1.95% | 115.3만 |
|---|
| 2026.04.22 | ₩78,314 | ₩78,836 | ₩77,351 | ₩77,592 | -0.92% | 75.6만 |
|---|
| 2026.04.21 | ₩79,292 | ₩79,372 | ₩77,632 | ₩77,685 | -2.03% | 42.3만 |
|---|
| 2026.04.20 | ₩79,706 | ₩80,081 | ₩78,957 | ₩79,118 | -0.74% | 51.8만 |
|---|
| 2026.04.17 | ₩80,095 | ₩80,095 | ₩78,903 | ₩79,760 | -0.42% | 31.9만 |
|---|
| 2026.04.16 | ₩79,613 | ₩80,135 | ₩79,265 | ₩80,108 | +0.62% | 29.5만 |
|---|
| 2026.04.15 | ₩80,095 | ₩80,095 | ₩79,292 | ₩79,586 | -0.64% | 36.9만 |
|---|
| 2026.04.14 | ₩80,081 | ₩80,389 | ₩79,305 | ₩80,255 | +0.22% | 270.6만 |
|---|
| 2026.04.13 | ₩80,817 | ₩80,817 | ₩79,532 | ₩79,988 | -1.03% | 17.3만 |
|---|
| 2026.04.10 | ₩81,206 | ₩81,835 | ₩80,858 | ₩81,005 | -0.25% | 20.2만 |
|---|
| 2026.04.09 | ₩80,563 | ₩82,209 | ₩80,563 | ₩81,326 | +0.95% | 24.1만 |
|---|
| 2026.04.08 | ₩80,175 | ₩80,710 | ₩79,399 | ₩80,710 | +0.67% | 42.1만 |
|---|
| 2026.04.07 | ₩79,412 | ₩80,121 | ₩79,412 | ₩79,867 | +0.57% | 21만 |
|---|
| 2026.04.06 | ₩79,733 | ₩80,162 | ₩79,546 | ₩79,613 | -0.15% | 14.9만 |
|---|
| 2026.04.02 | ₩79,305 | ₩80,322 | ₩79,211 | ₩79,974 | +0.84% | 40만 |
|---|
| 2026.04.01 | ₩79,024 | ₩79,773 | ₩78,997 | ₩79,452 | +0.54% | 20.7만 |
|---|
| 2026.03.31 | ₩79,144 | ₩79,144 | ₩78,033 | ₩79,064 | -0.10% | 83.1만 |
|---|
| 2026.03.30 | ₩79,345 | ₩79,800 | ₩78,850 | ₩79,144 | -0.25% | 26.9만 |
|---|
| 2026.03.27 | ₩78,221 | ₩79,439 | ₩78,221 | ₩78,622 | +0.51% | 15.7만 |
|---|
| 2026.03.26 | ₩77,886 | ₩78,488 | ₩77,752 | ₩78,261 | +0.48% | 30.6만 |
|---|
| 2026.03.25 | ₩78,435 | ₩78,716 | ₩78,020 | ₩78,087 | -0.44% | 21.6만 |
|---|
| 2026.03.24 | ₩76,963 | ₩78,542 | ₩76,936 | ₩77,806 | +1.10% | 29.8만 |
|---|
| 2026.03.23 | ₩77,444 | ₩77,980 | ₩76,896 | ₩77,284 | -0.21% | 24.3만 |
|---|
| 2026.03.20 | ₩79,573 | ₩79,827 | ₩76,173 | ₩76,441 | -3.94% | 35.8만 |
|---|
| 2026.03.19 | ₩80,309 | ₩80,737 | ₩79,358 | ₩80,188 | -0.15% | 38만 |
|---|
| 2026.03.18 | ₩81,099 | ₩81,165 | ₩80,510 | ₩80,576 | -0.64% | 68.4만 |
|---|
| 2026.03.17 | ₩81,781 | ₩81,915 | ₩81,085 | ₩81,139 | -0.79% | 19.3만 |
|---|
| 2026.03.16 | ₩81,621 | ₩81,741 | ₩80,911 | ₩81,326 | -0.36% | 19.4만 |
|---|
| 2026.03.13 | ₩80,697 | ₩81,447 | ₩80,643 | ₩80,898 | +0.25% | 27.2만 |
|---|
| 2026.03.12 | ₩79,265 | ₩81,032 | ₩79,265 | ₩80,162 | +1.13% | 22.1만 |
|---|
| 2026.03.11 | ₩80,148 | ₩80,148 | ₩79,332 | ₩79,613 | -0.67% | 19.4만 |
|---|
| 2026.03.10 | ₩80,550 | ₩81,072 | ₩80,162 | ₩80,242 | -0.38% | 45만 |
|---|
| 2026.03.09 | ₩80,095 | ₩80,911 | ₩79,318 | ₩80,737 | +0.80% | 14.9만 |
|---|
| 2026.03.06 | ₩80,443 | ₩80,898 | ₩79,894 | ₩80,550 | +0.13% | 29.7만 |
|---|
| 2026.03.05 | ₩81,032 | ₩81,032 | ₩80,175 | ₩80,884 | -0.18% | 27.8만 |
|---|
| 2026.03.04 | ₩81,380 | ₩81,781 | ₩80,630 | ₩81,513 | +0.16% | 20.5만 |
|---|
| 2026.03.03 | ₩80,496 | ₩81,768 | ₩79,292 | ₩81,206 | +0.88% | 43.6만 |
|---|
| 2026.03.02 | ₩81,674 | ₩82,223 | ₩81,607 | ₩81,687 | +0.02% | 35만 |
|---|
| 2026.02.27 | ₩81,313 | ₩82,330 | ₩81,299 | ₩82,236 | +1.14% | 21만 |
|---|
| 2026.02.26 | ₩81,473 | ₩81,754 | ₩80,978 | ₩81,393 | -0.10% | 17.6만 |
|---|
| 2026.02.25 | ₩81,460 | ₩81,795 | ₩80,443 | ₩81,728 | +0.33% | 18.4만 |
|---|
| 2026.02.24 | ₩80,523 | ₩81,447 | ₩79,880 | ₩81,406 | +1.10% | 26.4만 |
|---|
| 2026.02.23 | ₩80,108 | ₩81,005 | ₩80,041 | ₩80,523 | +0.52% | 27.9만 |
|---|
| 2026.02.20 | ₩79,974 | ₩80,202 | ₩79,305 | ₩80,041 | +0.08% | 39.6만 |
|---|
| 2026.02.19 | ₩79,091 | ₩79,787 | ₩78,970 | ₩79,666 | +0.73% | 27.1만 |
|---|
| 2026.02.18 | ₩80,202 | ₩80,202 | ₩78,770 | ₩78,836 | -1.70% | 36.6만 |
|---|
| 2026.02.17 | ₩80,831 | ₩81,192 | ₩80,014 | ₩80,202 | -0.78% | 33.1만 |
|---|
| 2026.02.13 | ₩78,288 | ₩80,550 | ₩78,288 | ₩80,376 | +2.67% | 37.2만 |
|---|
| 2026.02.12 | ₩77,458 | ₩79,051 | ₩77,458 | ₩78,301 | +1.09% | 52.4만 |
|---|
| 2026.02.11 | ₩76,856 | ₩77,217 | ₩76,481 | ₩77,177 | +0.42% | 23.9만 |
|---|
| 2026.02.10 | ₩75,825 | ₩77,083 | ₩75,571 | ₩76,548 | +0.95% | 25.1만 |
|---|
| 2026.02.09 | ₩75,182 | ₩75,504 | ₩74,701 | ₩75,356 | +0.23% | 33.6만 |
|---|
| 2026.02.06 | ₩75,437 | ₩75,999 | ₩74,607 | ₩75,142 | -0.39% | 22만 |
|---|
| 2026.02.05 | ₩74,928 | ₩75,156 | ₩74,353 | ₩74,714 | -0.29% | 25.1만 |
|---|
| 2026.02.04 | ₩75,383 | ₩75,678 | ₩74,527 | ₩74,674 | -0.94% | 24.5만 |
|---|
| 2026.02.03 | ₩74,045 | ₩75,316 | ₩74,045 | ₩75,035 | +1.34% | 36.7만 |
|---|
| 2026.02.02 | ₩75,049 | ₩75,370 | ₩73,884 | ₩73,924 | -1.50% | 28.2만 |
|---|
| 2026.01.30 | ₩74,982 | ₩75,263 | ₩74,259 | ₩75,049 | +0.09% | 21.2만 |
|---|
| 2026.01.29 | ₩75,504 | ₩75,932 | ₩74,794 | ₩75,249 | -0.34% | 29.6만 |
|---|
| 2026.01.28 | ₩75,450 | ₩75,771 | ₩74,928 | ₩75,236 | -0.28% | 17.7만 |
|---|
| 2026.01.27 | ₩74,446 | ₩75,557 | ₩74,165 | ₩75,383 | +1.26% | 20.7만 |
|---|
| 2026.01.26 | ₩74,179 | ₩74,968 | ₩74,179 | ₩74,433 | +0.34% | 21만 |
|---|
| 2026.01.23 | ₩74,272 | ₩74,312 | ₩73,549 | ₩73,951 | -0.43% | 26.5만 |
|---|
| 2026.01.22 | ₩75,022 | ₩75,209 | ₩74,085 | ₩74,286 | -0.98% | 39.2만 |
|---|
| 2026.01.21 | ₩75,062 | ₩75,089 | ₩74,192 | ₩74,781 | -0.37% | 41.4만 |
|---|
| 2026.01.20 | ₩74,928 | ₩75,236 | ₩74,353 | ₩74,580 | -0.46% | 33.9만 |
|---|
| 2026.01.16 | ₩74,955 | ₩75,557 | ₩74,607 | ₩75,397 | +0.59% | 30.8만 |
|---|
| 2026.01.15 | ₩75,290 | ₩76,133 | ₩75,290 | ₩75,798 | +0.68% | 56.6만 |
|---|
| 2026.01.14 | ₩74,366 | ₩75,196 | ₩74,366 | ₩74,968 | +0.81% | 22.8만 |
|---|
| 2026.01.13 | ₩74,112 | ₩74,607 | ₩73,683 | ₩74,446 | +0.45% | 29.5만 |
|---|
| 2026.01.12 | ₩73,657 | ₩74,192 | ₩73,509 | ₩73,991 | +0.45% | 20.7만 |
|---|
| 2026.01.09 | ₩73,938 | ₩74,553 | ₩73,817 | ₩73,817 | -0.16% | 26.3만 |
|---|
| 2026.01.08 | ₩72,746 | ₩73,442 | ₩72,746 | ₩72,974 | +0.31% | 23.7만 |
|---|
| 2026.01.07 | ₩74,553 | ₩74,553 | ₩72,532 | ₩72,746 | -2.42% | 40.3만 |
|---|
| 2026.01.06 | ₩74,098 | ₩74,513 | ₩73,777 | ₩74,446 | +0.47% | 57만 |
|---|
| 2026.01.05 | ₩74,901 | ₩74,955 | ₩72,961 | ₩74,045 | -1.14% | 44.9만 |
|---|
| 2026.01.02 | ₩74,165 | ₩75,102 | ₩73,871 | ₩74,767 | +0.81% | 21.6만 |
|---|
| 2025.12.31 | ₩74,393 | ₩74,393 | ₩73,871 | ₩73,911 | -0.65% | 41.4만 |
|---|
| 2025.12.30 | ₩74,299 | ₩74,486 | ₩74,152 | ₩74,379 | +0.11% | 14.3만 |
|---|
| 2025.12.29 | ₩74,085 | ₩74,620 | ₩74,085 | ₩74,205 | +0.16% | 24.7만 |
|---|
| 2025.12.26 | ₩74,179 | ₩74,259 | ₩73,857 | ₩74,125 | -0.07% | 14만 |
|---|
| 2025.12.24 | ₩73,884 | ₩74,272 | ₩73,790 | ₩74,179 | +0.40% | 11.8만 |
|---|
| 2025.12.23 | ₩73,563 | ₩74,098 | ₩73,549 | ₩73,871 | +0.42% | 20.3만 |
|---|
| 2025.12.22 | ₩73,335 | ₩73,737 | ₩72,907 | ₩73,670 | +0.46% | 43.5만 |
|---|
| 2025.12.19 | ₩74,232 | ₩74,513 | ₩73,295 | ₩73,335 | -1.21% | 21.7만 |
|---|
| 2025.12.18 | ₩74,500 | ₩75,142 | ₩74,393 | ₩74,781 | +0.38% | 20.6만 |
|---|
| 2025.12.17 | ₩74,607 | ₩74,607 | ₩73,683 | ₩74,031 | -0.77% | 28.5만 |
|---|
| 2025.12.16 | ₩74,767 | ₩74,982 | ₩74,085 | ₩74,567 | -0.27% | 40.1만 |
|---|
| 2025.12.15 | ₩74,607 | ₩74,915 | ₩74,205 | ₩74,834 | +0.30% | 30.4만 |
|---|
| 2025.12.12 | ₩74,701 | ₩75,115 | ₩74,125 | ₩74,245 | -0.61% | 21.5만 |
|---|
| 2025.12.11 | ₩74,152 | ₩74,754 | ₩74,071 | ₩74,634 | +0.65% | 18.6만 |
|---|
| 2025.12.10 | ₩74,152 | ₩74,205 | ₩73,496 | ₩74,031 | -0.16% | 28.4만 |
|---|
| 2025.12.09 | ₩74,179 | ₩74,767 | ₩74,045 | ₩74,085 | -0.13% | 22.3만 |
|---|
| 2025.12.08 | ₩75,196 | ₩75,196 | ₩73,924 | ₩74,085 | -1.48% | 46.2만 |
|---|
| 2025.12.05 | ₩75,798 | ₩75,798 | ₩74,928 | ₩74,968 | -1.09% | 22.5만 |
|---|
| 2025.12.04 | ₩75,825 | ₩76,240 | ₩75,490 | ₩75,718 | -0.14% | 17만 |
|---|
| 2025.12.03 | ₩76,173 | ₩76,226 | ₩75,504 | ₩75,825 | -0.46% | 19.8만 |
|---|
| 2025.12.02 | ₩76,936 | ₩76,936 | ₩75,972 | ₩76,052 | -1.15% | 32.9만 |
|---|
| 2025.12.01 | ₩77,926 | ₩77,926 | ₩76,574 | ₩76,668 | -1.61% | 27.5만 |
|---|
| 2025.11.28 | ₩77,993 | ₩78,448 | ₩77,900 | ₩78,368 | +0.48% | 5.7만 |
|---|
| 2025.11.26 | ₩77,204 | ₩77,940 | ₩77,204 | ₩77,846 | +0.83% | 26.6만 |
|---|
| 2025.11.25 | ₩77,190 | ₩77,391 | ₩76,534 | ₩76,856 | -0.43% | 21.5만 |
|---|
| 2025.11.24 | ₩76,320 | ₩77,284 | ₩75,878 | ₩77,096 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩76,387 | ₩76,521 | ₩75,664 | ₩76,226 | -0.21% | 30.3만 |
|---|
| 2025.11.20 | ₩77,096 | ₩77,552 | ₩76,039 | ₩76,093 | -1.30% | 13.1만 |
|---|
| 2025.11.19 | ₩77,123 | ₩77,337 | ₩76,347 | ₩76,521 | -0.78% | 18.6만 |
|---|
| 2025.11.18 | ₩77,351 | ₩77,752 | ₩77,043 | ₩77,070 | -0.36% | 14.6만 |
|---|
| 2025.11.17 | ₩76,949 | ₩77,632 | ₩76,842 | ₩77,351 | +0.52% | 19.9만 |
|---|
| 2025.11.14 | ₩76,508 | ₩77,257 | ₩76,293 | ₩76,775 | +0.35% | 21.6만 |
|---|
| 2025.11.13 | ₩77,685 | ₩77,685 | ₩76,641 | ₩76,708 | -1.26% | 14.6만 |
|---|
| 2025.11.12 | ₩77,632 | ₩77,833 | ₩77,324 | ₩77,739 | +0.14% | 19.5만 |
|---|
| 2025.11.11 | ₩77,632 | ₩77,685 | ₩77,204 | ₩77,605 | -0.03% | 15.6만 |
|---|
| 2025.11.10 | ₩77,886 | ₩78,087 | ₩76,922 | ₩77,565 | -0.41% | 18.1만 |
|---|
| 2025.11.07 | ₩76,186 | ₩77,592 | ₩76,052 | ₩77,592 | +1.84% | 15.9만 |
|---|
| 2025.11.06 | ₩76,695 | ₩77,270 | ₩76,494 | ₩76,508 | -0.24% | 16만 |
|---|
| 2025.11.05 | ₩76,829 | ₩77,217 | ₩76,548 | ₩76,882 | +0.07% | 38.3만 |
|---|
| 2025.11.04 | ₩76,909 | ₩77,043 | ₩76,441 | ₩76,815 | -0.12% | 22.6만 |
|---|
| 2025.11.03 | ₩77,043 | ₩77,244 | ₩76,173 | ₩77,070 | +0.03% | 21.8만 |
|---|
| 2025.10.31 | ₩77,458 | ₩77,458 | ₩76,628 | ₩77,056 | -0.52% | 15.7만 |
|---|
| 2025.10.30 | ₩77,900 | ₩78,529 | ₩77,525 | ₩77,578 | -0.41% | 18.5만 |
|---|
| 2025.10.29 | ₩78,020 | ₩78,422 | ₩77,592 | ₩77,900 | -0.15% | 26만 |
|---|
| 2025.10.28 | ₩79,559 | ₩79,559 | ₩77,900 | ₩78,020 | -1.93% | 22만 |
|---|
| 2025.10.27 | ₩79,251 | ₩79,318 | ₩78,314 | ₩79,278 | +0.03% | 16.6만 |
|---|
| 2025.10.24 | ₩78,689 | ₩79,399 | ₩78,555 | ₩79,091 | +0.51% | 12.9만 |
|---|
| 2025.10.23 | ₩78,555 | ₩78,649 | ₩77,672 | ₩78,060 | -0.63% | 20.8만 |
|---|
| 2025.10.22 | ₩78,529 | ₩78,542 | ₩77,685 | ₩78,127 | -0.51% | 14.2만 |
|---|
| 2025.10.21 | ₩79,372 | ₩79,372 | ₩78,020 | ₩78,341 | -1.30% | 37.2만 |
|---|
| 2025.10.20 | ₩79,814 | ₩80,028 | ₩79,010 | ₩79,278 | -0.67% | 20.4만 |
|---|
| 2025.10.17 | ₩79,666 | ₩79,747 | ₩78,917 | ₩79,292 | -0.47% | 17.5만 |
|---|
| 2025.10.16 | ₩80,643 | ₩81,058 | ₩79,532 | ₩79,586 | -1.31% | 18.9만 |
|---|
| 2025.10.15 | ₩79,787 | ₩80,657 | ₩79,680 | ₩80,389 | +0.75% | 20.7만 |
|---|
| 2025.10.14 | ₩78,569 | ₩79,666 | ₩78,435 | ₩79,399 | +1.06% | 15.4만 |
|---|
| 2025.10.13 | ₩78,154 | ₩79,077 | ₩78,154 | ₩78,716 | +0.72% | 14.5만 |
|---|
| 2025.10.10 | ₩78,662 | ₩79,104 | ₩77,966 | ₩78,033 | -0.80% | 18.5만 |
|---|