시장 데이터를 불러오는 중
전체 종목
Fidelity Nasdaq Composite Index ETF 과거 주가
Fidelity Nasdaq Composite Index ETF · ONEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Nasdaq Composite Index ETF · ONEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,710 | ₩144,723 | ₩143,972 | ₩144,562 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,817 | ₩145,219 | ₩143,034 | ₩143,651 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,804 | ₩145,514 | ₩144,469 | ₩145,421 | +0.43% | 20.6만 |
| 2026.10.06 | ₩146,078 | ₩146,480 | ₩145,742 | ₩145,850 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,812 | ₩145,514 | ₩143,812 | ₩145,273 | +1.02% | 25.2만 |
| 2026.10.02 | ₩143,664 | ₩144,495 | ₩143,329 | ₩143,624 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,699 | ₩142,846 | ₩141,197 | ₩142,001 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,921 | ₩143,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,921 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩142,390 | ₩142,538 | ₩141,130 | ₩141,519 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩142,310 | ₩142,551 | ₩141,130 | ₩141,653 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,699 | ₩143,262 | ₩142,001 | ₩142,967 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩141,197 | ₩142,404 | ₩141,076 | ₩142,256 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,744 | ₩143,986 | ₩141,948 | ₩142,323 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩143,463 | ₩144,160 | ₩143,463 | ₩143,905 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,862 | ₩143,610 | ₩140,835 | ₩143,262 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,762 | ₩140,137 | ₩139,092 | ₩140,017 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩139,118 | ₩139,883 | ₩138,944 | ₩139,708 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,979 | ₩138,662 | ₩136,437 | ₩137,402 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩138,287 | ₩138,448 | ₩137,174 | ₩137,402 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩137,617 | ₩139,159 | ₩137,375 | ₩138,488 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩139,025 | ₩139,749 | ₩138,931 | ₩139,159 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩137,563 | ₩138,381 | ₩137,375 | ₩137,938 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩139,346 | ₩139,373 | ₩138,394 | ₩138,810 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,775 | ₩140,258 | ₩139,239 | ₩139,615 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩140,526 | ₩140,795 | ₩139,775 | ₩140,070 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,877 | ₩140,808 | ₩138,877 | ₩140,473 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,858 | ₩138,716 | ₩137,724 | ₩138,542 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩138,113 | ₩138,756 | ₩137,362 | ₩137,912 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩139,118 | ₩139,521 | ₩138,676 | ₩139,306 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩140,218 | ₩141,063 | ₩139,373 | ₩139,534 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩139,306 | ₩140,365 | ₩138,944 | ₩140,151 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩138,072 | ₩138,435 | ₩137,509 | ₩138,059 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩138,046 | ₩138,595 | ₩137,442 | ₩138,126 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,751 | ₩137,925 | ₩136,879 | ₩137,308 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩138,367 | ₩138,797 | ₩137,697 | ₩138,300 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩138,327 | ₩138,783 | ₩137,456 | ₩137,737 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩139,239 | ₩139,749 | ₩138,327 | ₩139,118 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,749 | ₩139,749 | ₩138,730 | ₩138,890 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩141,572 | ₩141,679 | ₩140,674 | ₩140,848 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,840 | ₩141,948 | ₩140,835 | ₩141,224 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩140,607 | ₩141,974 | ₩140,607 | ₩141,639 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩141,022 | ₩141,063 | ₩140,137 | ₩140,406 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩141,170 | ₩141,170 | ₩139,333 | ₩139,668 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,741 | ₩141,143 | ₩140,218 | ₩140,513 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩140,285 | ₩141,143 | ₩139,910 | ₩141,036 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩138,649 | ₩139,977 | ₩138,475 | ₩139,239 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩141,009 | ₩141,344 | ₩139,212 | ₩139,293 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,777 | ₩140,982 | ₩137,751 | ₩140,500 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩134,331 | ₩137,174 | ₩134,291 | ₩136,866 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩133,500 | ₩134,465 | ₩132,186 | ₩134,130 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,872 | ₩132,964 | ₩130,872 | ₩132,481 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩131,408 | ₩132,266 | ₩128,995 | ₩129,075 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩131,046 | ₩131,918 | ₩129,786 | ₩131,408 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩133,098 | ₩133,393 | ₩130,845 | ₩131,663 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,682 | ₩133,151 | ₩131,623 | ₩131,878 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩133,420 | ₩133,902 | ₩131,730 | ₩132,695 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,954 | ₩136,490 | ₩135,592 | ₩135,699 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩136,195 | ₩136,718 | ₩135,458 | ₩136,423 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,994 | ₩136,343 | ₩134,640 | ₩134,827 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩134,452 | ₩135,712 | ₩133,420 | ₩134,693 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,965 | ₩138,327 | ₩136,061 | ₩136,504 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩138,461 | ₩138,998 | ₩137,590 | ₩138,649 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,724 | ₩138,247 | ₩136,892 | ₩137,925 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,670 | ₩138,113 | ₩136,396 | ₩136,638 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩138,367 | ₩138,917 | ₩137,362 | ₩138,823 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩137,120 | ₩138,421 | ₩136,437 | ₩138,421 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩135,552 | ₩136,772 | ₩134,814 | ₩136,758 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩137,080 | ₩137,442 | ₩135,645 | ₩136,477 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,973 | ₩138,367 | ₩136,973 | ₩137,952 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,764 | ₩138,756 | ₩135,337 | ₩136,316 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩137,617 | ₩138,555 | ₩137,013 | ₩137,496 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩136,249 | ₩138,770 | ₩136,249 | ₩138,408 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,680 | ₩136,370 | ₩133,567 | ₩136,329 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,843 | ₩134,586 | ₩132,226 | ₩133,259 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,726 | ₩136,088 | ₩132,615 | ₩133,929 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩135,149 | ₩136,450 | ₩133,795 | ₩134,573 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,908 | ₩136,651 | ₩134,546 | ₩135,069 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩139,615 | ₩140,258 | ₩137,898 | ₩138,180 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩139,360 | ₩140,191 | ₩138,233 | ₩139,789 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩140,218 | ₩140,218 | ₩137,134 | ₩137,469 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,955 | ₩141,626 | ₩139,306 | ₩139,561 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩139,440 | ₩141,130 | ₩139,440 | ₩140,996 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,785 | ₩137,496 | ₩135,283 | ₩136,825 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,929 | ₩136,611 | ₩132,695 | ₩136,370 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩134,358 | ₩135,873 | ₩132,883 | ₩132,990 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩138,072 | ₩138,716 | ₩131,784 | ₩135,645 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,751 | ₩138,287 | ₩136,718 | ₩136,960 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩140,057 | ₩140,406 | ₩135,458 | ₩135,833 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,795 | ₩142,149 | ₩140,272 | ₩141,706 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,980 | ₩143,302 | ₩141,331 | ₩141,854 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,980 | ₩143,503 | ₩142,202 | ₩143,074 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩142,471 | ₩143,570 | ₩142,135 | ₩142,994 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩142,605 | ₩143,141 | ₩141,814 | ₩142,457 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩141,157 | ₩142,202 | ₩140,392 | ₩142,135 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,862 | ₩141,049 | ₩140,137 | ₩140,902 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩140,473 | ₩141,089 | ₩140,003 | ₩140,741 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩139,561 | ₩139,950 | ₩138,917 | ₩139,132 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩138,381 | ₩139,427 | ₩137,523 | ₩138,595 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩137,174 | ₩138,770 | ₩136,986 | ₩138,676 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,732 | ₩137,550 | ₩135,726 | ₩136,584 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,850 | ₩138,931 | ₩136,624 | ₩137,791 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,797 | ₩139,668 | ₩137,818 | ₩138,703 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩139,574 | ₩140,955 | ₩139,574 | ₩140,647 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩138,140 | ₩139,749 | ₩137,295 | ₩139,226 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩138,086 | ₩138,435 | ₩135,954 | ₩137,777 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩138,233 | ₩139,118 | ₩137,912 | ₩138,783 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩137,120 | ₩138,582 | ₩136,785 | ₩138,515 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,772 | ₩137,402 | ₩135,806 | ₩136,209 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩134,305 | ₩136,437 | ₩134,278 | ₩136,329 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩133,353 | ₩133,902 | ₩133,138 | ₩133,634 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩132,561 | ₩133,044 | ₩131,408 | ₩132,320 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,730 | ₩133,125 | ₩131,730 | ₩132,561 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,925 | ₩131,596 | ₩129,276 | ₩131,596 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩130,067 | ₩130,510 | ₩129,477 | ₩130,148 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩130,268 | ₩130,523 | ₩129,491 | ₩130,228 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩131,033 | ₩131,515 | ₩130,362 | ₩131,395 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,987 | ₩131,153 | ₩129,518 | ₩130,993 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,813 | ₩130,215 | ₩127,721 | ₩129,142 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩129,316 | ₩130,161 | ₩128,901 | ₩130,134 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩129,290 | ₩129,437 | ₩127,600 | ₩128,110 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,780 | ₩129,048 | ₩127,828 | ₩128,847 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩128,405 | ₩129,437 | ₩128,297 | ₩129,115 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩127,064 | ₩127,520 | ₩126,085 | ₩127,144 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩125,066 | ₩126,849 | ₩124,905 | ₩126,742 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩123,041 | ₩124,744 | ₩123,041 | ₩124,731 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩120,373 | ₩122,411 | ₩120,319 | ₩122,371 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,842 | ₩121,459 | ₩120,641 | ₩120,855 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩119,434 | ₩120,560 | ₩118,898 | ₩120,426 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩120,386 | ₩120,681 | ₩118,764 | ₩119,447 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,733 | ₩116,323 | ₩114,124 | ₩116,243 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,693 | ₩116,417 | ₩115,358 | ₩116,109 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩113,105 | ₩115,800 | ₩112,823 | ₩115,451 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,942 | ₩116,109 | ₩114,647 | ₩115,210 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩111,053 | ₩114,245 | ₩111,053 | ₩113,856 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩111,161 | ₩111,523 | ₩109,216 | ₩109,712 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩112,354 | ₩112,354 | ₩110,356 | ₩110,611 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,607 | ₩115,116 | ₩112,917 | ₩112,984 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩116,082 | ₩116,511 | ₩115,331 | ₩115,733 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩115,291 | ₩115,626 | ₩114,580 | ₩114,781 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩116,015 | ₩117,128 | ₩115,384 | ₩115,867 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩116,377 | ₩116,377 | ₩113,547 | ₩114,191 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,867 | ₩117,221 | ₩115,438 | ₩116,658 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩118,375 | ₩118,683 | ₩116,940 | ₩117,195 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩118,482 | ₩119,219 | ₩118,334 | ₩118,683 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,865 | ₩118,938 | ₩117,811 | ₩118,120 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩118,334 | ₩118,857 | ₩116,538 | ₩116,766 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,965 | ₩119,072 | ₩117,704 | ₩117,811 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,984 | ₩120,815 | ₩119,273 | ₩119,944 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,890 | ₩120,963 | ₩119,367 | ₩119,863 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,819 | ₩120,024 | ₩116,471 | ₩119,823 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩118,187 | ₩119,340 | ₩117,879 | ₩118,227 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,836 | ₩120,721 | ₩118,696 | ₩120,051 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩119,354 | ₩120,815 | ₩119,219 | ₩120,359 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,758 | ₩119,246 | ₩116,819 | ₩118,884 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,865 | ₩120,386 | ₩117,731 | ₩120,051 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩119,501 | ₩120,078 | ₩119,005 | ₩119,635 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩122,196 | ₩122,196 | ₩119,662 | ₩120,761 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩121,056 | ₩122,277 | ₩121,056 | ₩122,236 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩119,488 | ₩120,842 | ₩118,951 | ₩120,681 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩120,373 | ₩120,828 | ₩119,005 | ₩119,568 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩119,193 | ₩121,150 | ₩119,005 | ₩120,775 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩119,488 | ₩120,292 | ₩119,139 | ₩119,836 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩119,447 | ₩120,828 | ₩119,340 | ₩120,064 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩118,294 | ₩119,742 | ₩117,423 | ₩119,126 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩119,233 | ₩120,024 | ₩118,187 | ₩119,005 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩122,505 | ₩122,505 | ₩119,018 | ₩119,313 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,987 | ₩123,028 | ₩120,922 | ₩121,781 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,961 | ₩123,028 | ₩121,848 | ₩121,848 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩121,231 | ₩122,987 | ₩120,828 | ₩122,531 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩119,380 | ₩121,794 | ₩119,327 | ₩121,405 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,608 | ₩120,466 | ₩118,482 | ₩118,911 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,639 | ₩122,800 | ₩119,702 | ₩120,869 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,865 | ₩124,958 | ₩121,486 | ₩122,612 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩123,108 | ₩124,945 | ₩123,108 | ₩124,436 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩124,127 | ₩125,039 | ₩123,202 | ₩123,805 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,656 | ₩125,656 | ₩122,558 | ₩124,851 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩126,179 | ₩126,514 | ₩125,455 | ₩125,817 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,932 | ₩125,843 | ₩124,932 | ₩125,602 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩124,020 | ₩124,958 | ₩123,899 | ₩124,489 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩123,564 | ₩124,543 | ₩123,363 | ₩123,953 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,631 | ₩123,980 | ₩123,028 | ₩123,564 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩121,526 | ₩123,309 | ₩120,922 | ₩122,464 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,848 | ₩122,598 | ₩120,922 | ₩121,043 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,650 | ₩124,811 | ₩123,685 | ₩123,980 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,958 | ₩125,106 | ₩123,980 | ₩124,087 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩124,409 | ₩124,409 | ₩122,907 | ₩123,832 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩125,321 | ₩125,535 | ₩124,503 | ₩124,932 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩124,006 | ₩125,495 | ₩123,966 | ₩125,119 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩124,006 | ₩125,093 | ₩123,591 | ₩124,838 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩124,221 | ₩124,221 | ₩123,175 | ₩123,832 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩124,167 | ₩125,039 | ₩124,033 | ₩124,315 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,618 | ₩124,208 | ₩123,323 | ₩124,154 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩123,323 | ₩123,778 | ₩122,947 | ₩123,309 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩123,497 | ₩124,368 | ₩121,848 | ₩122,505 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩123,577 | ₩123,631 | ₩122,491 | ₩122,558 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,604 | ₩123,953 | ₩123,390 | ₩123,497 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩123,524 | ₩124,087 | ₩123,363 | ₩123,725 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩124,556 | ₩124,744 | ₩124,261 | ₩124,436 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩124,194 | ₩124,623 | ₩124,100 | ₩124,543 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩123,256 | ₩124,275 | ₩123,256 | ₩124,261 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩124,033 | ₩124,033 | ₩123,215 | ₩123,551 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,754 | ₩122,947 | ₩121,754 | ₩122,947 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩121,512 | ₩122,303 | ₩120,963 | ₩121,512 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩122,263 | ₩122,290 | ₩119,836 | ₩119,890 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩121,271 | ₩122,277 | ₩120,896 | ₩122,116 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩123,229 | ₩123,376 | ₩121,593 | ₩121,821 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩124,033 | ₩124,422 | ₩121,901 | ₩122,505 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩124,248 | ₩124,623 | ₩123,068 | ₩124,516 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩124,315 | ₩125,213 | ₩123,738 | ₩124,717 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩124,141 | ₩124,690 | ₩124,006 | ₩124,449 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,637 | ₩125,093 | ₩123,872 | ₩124,315 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩124,315 | ₩125,026 | ₩124,047 | ₩124,436 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩124,181 | ₩124,181 | ₩123,349 | ₩124,073 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩123,282 | ₩124,073 | ₩122,920 | ₩123,792 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩123,363 | ₩124,167 | ₩122,974 | ₩123,604 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩122,223 | ₩123,363 | ₩122,022 | ₩122,853 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩123,014 | ₩123,296 | ₩122,692 | ₩123,256 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩122,371 | ₩122,920 | ₩121,794 | ₩122,505 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩120,453 | ₩121,700 | ₩119,206 | ₩121,512 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,723 | ₩120,869 | ₩118,723 | ₩120,721 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,900 | ₩118,991 | ₩115,599 | ₩117,651 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩121,459 | ₩122,143 | ₩116,390 | ₩116,578 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩118,482 | ₩120,627 | ₩118,080 | ₩119,059 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,777 | ₩119,434 | ₩117,248 | ₩118,294 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩120,520 | ₩121,620 | ₩119,005 | ₩119,836 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩118,455 | ₩121,861 | ₩118,334 | ₩120,748 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩123,001 | ₩123,001 | ₩120,171 | ₩120,614 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩124,328 | ₩124,436 | ₩122,786 | ₩123,483 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,604 | ₩123,993 | ₩122,974 | ₩123,846 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩123,376 | ₩124,355 | ₩122,880 | ₩124,208 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,748 | ₩121,338 | ₩118,938 | ₩121,284 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,913 | ₩123,913 | ₩121,351 | ₩121,566 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩123,121 | ₩124,677 | ₩122,867 | ₩123,953 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,859 | ₩124,704 | ₩123,068 | ₩123,309 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩126,299 | ₩126,474 | ₩125,307 | ₩125,723 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩126,353 | ₩126,353 | ₩124,543 | ₩125,267 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,696 | ₩125,709 | ₩124,248 | ₩124,355 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩126,299 | ₩126,702 | ₩125,280 | ₩126,232 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,972 | ₩126,018 | ₩124,851 | ₩125,709 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,939 | ₩124,677 | ₩123,792 | ₩124,623 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,740 | ₩122,625 | ₩121,740 | ₩122,371 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,903 | ₩121,150 | ₩119,863 | ₩120,882 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,936 | ₩121,150 | ₩118,670 | ₩119,903 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩121,110 | ₩121,338 | ₩120,708 | ₩121,097 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩120,024 | ₩121,445 | ₩120,024 | ₩121,164 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩118,361 | ₩119,944 | ₩118,106 | ₩119,649 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩120,332 | ₩120,614 | ₩118,039 | ₩118,938 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,649 | ₩120,453 | ₩118,106 | ₩119,568 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩118,080 | ₩119,622 | ₩117,101 | ₩118,603 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩119,327 | ₩119,850 | ₩118,670 | ₩119,702 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,660 | ₩121,915 | ₩117,007 | ₩117,101 | -3.75% | 51.2만 |
|---|