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 | ₩144,298 | ₩144,311 | ₩143,562 | ₩144,151 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,405 | ₩144,806 | ₩142,626 | ₩143,241 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,391 | ₩145,100 | ₩144,057 | ₩145,006 | +0.43% | 20.6만 |
| 2026.10.06 | ₩145,661 | ₩146,063 | ₩145,327 | ₩145,434 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,402 | ₩145,100 | ₩143,402 | ₩144,859 | +1.02% | 25.2만 |
| 2026.10.02 | ₩143,255 | ₩144,084 | ₩142,920 | ₩143,215 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,292 | ₩142,439 | ₩140,795 | ₩141,597 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,517 | ₩142,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,517 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩141,985 | ₩142,132 | ₩140,728 | ₩141,115 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩141,904 | ₩142,145 | ₩140,728 | ₩141,249 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,292 | ₩142,854 | ₩141,597 | ₩142,559 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩140,795 | ₩141,998 | ₩140,674 | ₩141,851 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,335 | ₩143,576 | ₩141,543 | ₩141,918 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩143,054 | ₩143,749 | ₩143,054 | ₩143,495 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,460 | ₩143,201 | ₩140,434 | ₩142,854 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,364 | ₩139,738 | ₩138,695 | ₩139,618 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩138,722 | ₩139,484 | ₩138,548 | ₩139,310 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,586 | ₩138,267 | ₩136,048 | ₩137,011 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩137,893 | ₩138,054 | ₩136,783 | ₩137,011 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩137,225 | ₩138,762 | ₩136,984 | ₩138,094 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩138,628 | ₩139,350 | ₩138,535 | ₩138,762 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩137,171 | ₩137,987 | ₩136,984 | ₩137,545 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩138,949 | ₩138,976 | ₩138,000 | ₩138,415 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,377 | ₩139,859 | ₩138,842 | ₩139,217 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩140,126 | ₩140,393 | ₩139,377 | ₩139,671 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,481 | ₩140,407 | ₩138,481 | ₩140,073 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,465 | ₩138,321 | ₩137,331 | ₩138,147 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩137,719 | ₩138,361 | ₩136,970 | ₩137,519 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩138,722 | ₩139,123 | ₩138,281 | ₩138,909 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩139,818 | ₩140,661 | ₩138,976 | ₩139,137 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩138,909 | ₩139,966 | ₩138,548 | ₩139,752 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩137,679 | ₩138,040 | ₩137,118 | ₩137,666 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩137,652 | ₩138,201 | ₩137,051 | ₩137,733 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,358 | ₩137,532 | ₩136,489 | ₩136,917 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩137,973 | ₩138,401 | ₩137,305 | ₩137,906 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩137,933 | ₩138,388 | ₩137,064 | ₩137,345 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩138,842 | ₩139,350 | ₩137,933 | ₩138,722 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,350 | ₩139,350 | ₩138,334 | ₩138,495 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩141,169 | ₩141,276 | ₩140,273 | ₩140,447 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,436 | ₩141,543 | ₩140,434 | ₩140,821 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩140,206 | ₩141,570 | ₩140,206 | ₩141,236 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩140,621 | ₩140,661 | ₩139,738 | ₩140,006 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩140,768 | ₩140,768 | ₩138,936 | ₩139,270 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,340 | ₩140,741 | ₩139,818 | ₩140,113 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩139,885 | ₩140,741 | ₩139,511 | ₩140,634 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩138,254 | ₩139,578 | ₩138,080 | ₩138,842 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩140,607 | ₩140,942 | ₩138,816 | ₩138,896 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,385 | ₩140,581 | ₩137,358 | ₩140,099 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩133,949 | ₩136,783 | ₩133,909 | ₩136,476 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩133,120 | ₩134,082 | ₩131,809 | ₩133,748 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,499 | ₩132,585 | ₩130,499 | ₩132,104 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩131,034 | ₩131,890 | ₩128,627 | ₩128,707 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩130,673 | ₩131,542 | ₩129,416 | ₩131,034 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩132,719 | ₩133,013 | ₩130,472 | ₩131,288 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,304 | ₩132,772 | ₩131,248 | ₩131,502 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩133,039 | ₩133,521 | ₩131,355 | ₩132,317 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,567 | ₩136,101 | ₩135,206 | ₩135,312 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩135,807 | ₩136,329 | ₩135,072 | ₩136,035 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,607 | ₩135,954 | ₩134,256 | ₩134,443 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩134,069 | ₩135,326 | ₩133,039 | ₩134,310 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,572 | ₩137,933 | ₩135,674 | ₩136,115 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩138,067 | ₩138,602 | ₩137,198 | ₩138,254 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,331 | ₩137,853 | ₩136,502 | ₩137,532 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,278 | ₩137,719 | ₩136,008 | ₩136,248 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩137,973 | ₩138,521 | ₩136,970 | ₩138,428 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩136,730 | ₩138,027 | ₩136,048 | ₩138,027 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩135,165 | ₩136,382 | ₩134,430 | ₩136,369 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩136,690 | ₩137,051 | ₩135,259 | ₩136,088 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,583 | ₩137,973 | ₩136,583 | ₩137,559 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,372 | ₩138,361 | ₩134,951 | ₩135,928 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩137,225 | ₩138,160 | ₩136,623 | ₩137,104 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩135,861 | ₩138,374 | ₩135,861 | ₩138,013 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,296 | ₩135,981 | ₩133,187 | ₩135,941 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,465 | ₩134,203 | ₩131,849 | ₩132,879 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,339 | ₩135,700 | ₩132,237 | ₩133,548 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩134,764 | ₩136,061 | ₩133,414 | ₩134,189 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,524 | ₩136,262 | ₩134,163 | ₩134,684 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩139,217 | ₩139,859 | ₩137,505 | ₩137,786 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩138,963 | ₩139,792 | ₩137,840 | ₩139,391 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩139,818 | ₩139,818 | ₩136,743 | ₩137,077 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,554 | ₩141,222 | ₩138,909 | ₩139,163 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩139,043 | ₩140,728 | ₩139,043 | ₩140,594 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,396 | ₩137,104 | ₩134,898 | ₩136,436 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,548 | ₩136,222 | ₩132,317 | ₩135,981 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩133,975 | ₩135,486 | ₩132,505 | ₩132,612 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩137,679 | ₩138,321 | ₩131,408 | ₩135,259 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,358 | ₩137,893 | ₩136,329 | ₩136,569 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩139,658 | ₩140,006 | ₩135,072 | ₩135,446 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,393 | ₩141,744 | ₩139,872 | ₩141,303 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,573 | ₩142,894 | ₩140,928 | ₩141,450 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,573 | ₩143,094 | ₩141,797 | ₩142,666 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩142,065 | ₩143,161 | ₩141,730 | ₩142,586 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩142,198 | ₩142,733 | ₩141,410 | ₩142,051 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩140,754 | ₩141,797 | ₩139,992 | ₩141,730 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,460 | ₩140,647 | ₩139,738 | ₩140,500 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩140,073 | ₩140,688 | ₩139,605 | ₩140,340 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩139,163 | ₩139,551 | ₩138,521 | ₩138,735 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩137,987 | ₩139,030 | ₩137,131 | ₩138,201 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩136,783 | ₩138,374 | ₩136,596 | ₩138,281 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,342 | ₩137,158 | ₩135,339 | ₩136,195 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,455 | ₩138,535 | ₩136,235 | ₩137,398 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,401 | ₩139,270 | ₩137,425 | ₩138,308 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩139,177 | ₩140,554 | ₩139,177 | ₩140,246 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩137,746 | ₩139,350 | ₩136,904 | ₩138,829 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩137,693 | ₩138,040 | ₩135,567 | ₩137,385 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩137,840 | ₩138,722 | ₩137,519 | ₩138,388 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩136,730 | ₩138,187 | ₩136,396 | ₩138,120 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,382 | ₩137,011 | ₩135,419 | ₩135,821 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩133,922 | ₩136,048 | ₩133,895 | ₩135,941 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩132,973 | ₩133,521 | ₩132,759 | ₩133,253 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩132,184 | ₩132,665 | ₩131,034 | ₩131,943 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,355 | ₩132,745 | ₩131,355 | ₩132,184 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,552 | ₩131,221 | ₩128,908 | ₩131,221 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩129,697 | ₩130,138 | ₩129,108 | ₩129,777 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩129,897 | ₩130,151 | ₩129,122 | ₩129,857 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩130,659 | ₩131,141 | ₩129,991 | ₩131,020 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,617 | ₩130,780 | ₩129,149 | ₩130,619 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,443 | ₩129,844 | ₩127,357 | ₩128,774 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩128,948 | ₩129,790 | ₩128,533 | ₩129,764 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩128,921 | ₩129,068 | ₩127,237 | ₩127,745 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,413 | ₩128,681 | ₩127,464 | ₩128,480 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩128,039 | ₩129,068 | ₩127,932 | ₩128,747 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩126,702 | ₩127,156 | ₩125,726 | ₩126,782 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩124,709 | ₩126,488 | ₩124,549 | ₩126,381 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩122,690 | ₩124,389 | ₩122,690 | ₩124,375 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩120,030 | ₩122,062 | ₩119,976 | ₩122,022 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,498 | ₩121,113 | ₩120,297 | ₩120,511 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩119,094 | ₩120,217 | ₩118,559 | ₩120,083 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩120,043 | ₩120,337 | ₩118,425 | ₩119,107 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,403 | ₩115,992 | ₩113,799 | ₩115,911 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,363 | ₩116,085 | ₩115,029 | ₩115,778 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩112,783 | ₩115,470 | ₩112,502 | ₩115,123 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,614 | ₩115,778 | ₩114,320 | ₩114,882 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩110,737 | ₩113,919 | ₩110,737 | ₩113,531 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩110,844 | ₩111,205 | ₩108,905 | ₩109,400 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩112,034 | ₩112,034 | ₩110,042 | ₩110,296 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,280 | ₩114,788 | ₩112,596 | ₩112,662 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩115,751 | ₩116,179 | ₩115,002 | ₩115,403 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩114,962 | ₩115,296 | ₩114,253 | ₩114,454 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩115,684 | ₩116,794 | ₩115,056 | ₩115,537 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩116,045 | ₩116,045 | ₩113,224 | ₩113,866 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,537 | ₩116,888 | ₩115,109 | ₩116,326 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩118,037 | ₩118,345 | ₩116,607 | ₩116,861 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩118,144 | ₩118,880 | ₩117,997 | ₩118,345 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,529 | ₩118,599 | ₩117,476 | ₩117,783 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩117,997 | ₩118,519 | ₩116,206 | ₩116,433 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,626 | ₩118,733 | ₩117,369 | ₩117,476 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,642 | ₩120,471 | ₩118,933 | ₩119,602 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,548 | ₩120,618 | ₩119,027 | ₩119,522 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,486 | ₩119,682 | ₩116,139 | ₩119,481 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩117,850 | ₩119,000 | ₩117,543 | ₩117,890 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,495 | ₩120,377 | ₩118,358 | ₩119,709 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩119,013 | ₩120,471 | ₩118,880 | ₩120,016 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,422 | ₩118,907 | ₩116,486 | ₩118,546 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,529 | ₩120,043 | ₩117,396 | ₩119,709 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩119,161 | ₩119,736 | ₩118,666 | ₩119,294 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩121,848 | ₩121,848 | ₩119,321 | ₩120,417 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩120,712 | ₩121,928 | ₩120,712 | ₩121,888 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩119,147 | ₩120,498 | ₩118,612 | ₩120,337 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩120,030 | ₩120,484 | ₩118,666 | ₩119,227 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩118,853 | ₩120,805 | ₩118,666 | ₩120,431 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩119,147 | ₩119,949 | ₩118,800 | ₩119,495 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩119,107 | ₩120,484 | ₩119,000 | ₩119,722 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩117,957 | ₩119,401 | ₩117,088 | ₩118,786 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩118,893 | ₩119,682 | ₩117,850 | ₩118,666 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩122,156 | ₩122,156 | ₩118,679 | ₩118,973 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,637 | ₩122,677 | ₩120,578 | ₩121,434 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,610 | ₩122,677 | ₩121,500 | ₩121,500 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩120,885 | ₩122,637 | ₩120,484 | ₩122,182 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩119,040 | ₩121,447 | ₩118,987 | ₩121,059 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,268 | ₩120,123 | ₩118,144 | ₩118,572 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,289 | ₩122,450 | ₩119,361 | ₩120,524 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,509 | ₩124,602 | ₩121,139 | ₩122,263 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩122,757 | ₩124,589 | ₩122,757 | ₩124,081 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩123,773 | ₩124,683 | ₩122,851 | ₩123,453 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,298 | ₩125,298 | ₩122,209 | ₩124,496 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩125,819 | ₩126,153 | ₩125,097 | ₩125,458 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,576 | ₩125,485 | ₩124,576 | ₩125,244 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩123,667 | ₩124,602 | ₩123,546 | ₩124,135 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩123,212 | ₩124,188 | ₩123,011 | ₩123,600 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,279 | ₩123,626 | ₩122,677 | ₩123,212 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩121,180 | ₩122,958 | ₩120,578 | ₩122,116 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,500 | ₩122,249 | ₩120,578 | ₩120,698 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,295 | ₩124,455 | ₩123,332 | ₩123,626 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,602 | ₩124,750 | ₩123,626 | ₩123,733 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩124,054 | ₩124,054 | ₩122,557 | ₩123,479 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩124,963 | ₩125,177 | ₩124,148 | ₩124,576 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩123,653 | ₩125,137 | ₩123,613 | ₩124,763 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩123,653 | ₩124,736 | ₩123,239 | ₩124,482 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩123,867 | ₩123,867 | ₩122,824 | ₩123,479 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩123,814 | ₩124,683 | ₩123,680 | ₩123,961 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,265 | ₩123,854 | ₩122,971 | ₩123,800 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩122,971 | ₩123,426 | ₩122,597 | ₩122,958 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩123,145 | ₩124,014 | ₩121,500 | ₩122,156 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩123,225 | ₩123,279 | ₩122,142 | ₩122,209 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,252 | ₩123,600 | ₩123,038 | ₩123,145 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩123,172 | ₩123,733 | ₩123,011 | ₩123,372 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩124,201 | ₩124,389 | ₩123,907 | ₩124,081 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩123,840 | ₩124,268 | ₩123,747 | ₩124,188 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩122,904 | ₩123,921 | ₩122,904 | ₩123,907 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩123,680 | ₩123,680 | ₩122,864 | ₩123,199 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,407 | ₩122,597 | ₩121,407 | ₩122,597 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩121,166 | ₩121,955 | ₩120,618 | ₩121,166 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩121,915 | ₩121,942 | ₩119,495 | ₩119,548 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩120,926 | ₩121,928 | ₩120,551 | ₩121,768 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩122,878 | ₩123,025 | ₩121,246 | ₩121,474 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩123,680 | ₩124,068 | ₩121,554 | ₩122,156 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩123,894 | ₩124,268 | ₩122,717 | ₩124,161 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩123,961 | ₩124,857 | ₩123,386 | ₩124,362 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩123,787 | ₩124,335 | ₩123,653 | ₩124,094 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,282 | ₩124,736 | ₩123,519 | ₩123,961 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩123,961 | ₩124,669 | ₩123,693 | ₩124,081 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩123,827 | ₩123,827 | ₩122,998 | ₩123,720 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩122,931 | ₩123,720 | ₩122,570 | ₩123,439 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩123,011 | ₩123,814 | ₩122,624 | ₩123,252 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩121,875 | ₩123,011 | ₩121,674 | ₩122,503 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩122,664 | ₩122,945 | ₩122,343 | ₩122,904 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩122,022 | ₩122,570 | ₩121,447 | ₩122,156 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩120,110 | ₩121,353 | ₩118,866 | ₩121,166 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,385 | ₩120,524 | ₩118,385 | ₩120,377 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,567 | ₩118,652 | ₩115,270 | ₩117,315 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩121,113 | ₩121,795 | ₩116,059 | ₩116,246 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩118,144 | ₩120,284 | ₩117,743 | ₩118,719 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,439 | ₩119,094 | ₩116,914 | ₩117,957 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩120,177 | ₩121,273 | ₩118,666 | ₩119,495 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩118,118 | ₩121,514 | ₩117,997 | ₩120,404 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩122,650 | ₩122,650 | ₩119,829 | ₩120,270 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩123,974 | ₩124,081 | ₩122,436 | ₩123,132 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,252 | ₩123,640 | ₩122,624 | ₩123,493 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩123,025 | ₩124,001 | ₩122,530 | ₩123,854 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,404 | ₩120,992 | ₩118,599 | ₩120,939 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,560 | ₩123,560 | ₩121,006 | ₩121,220 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩122,771 | ₩124,322 | ₩122,517 | ₩123,600 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,506 | ₩124,348 | ₩122,717 | ₩122,958 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩125,940 | ₩126,113 | ₩124,950 | ₩125,365 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩125,993 | ₩125,993 | ₩124,188 | ₩124,910 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,338 | ₩125,351 | ₩123,894 | ₩124,001 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩125,940 | ₩126,341 | ₩124,923 | ₩125,873 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,616 | ₩125,659 | ₩124,496 | ₩125,351 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,586 | ₩124,322 | ₩123,439 | ₩124,268 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,393 | ₩122,276 | ₩121,393 | ₩122,022 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,562 | ₩120,805 | ₩119,522 | ₩120,538 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,591 | ₩120,805 | ₩118,332 | ₩119,562 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩120,765 | ₩120,992 | ₩120,364 | ₩120,752 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩119,682 | ₩121,099 | ₩119,682 | ₩120,819 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩118,024 | ₩119,602 | ₩117,770 | ₩119,308 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩119,990 | ₩120,270 | ₩117,703 | ₩118,599 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,308 | ₩120,110 | ₩117,770 | ₩119,227 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩117,743 | ₩119,281 | ₩116,767 | ₩118,265 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩118,987 | ₩119,508 | ₩118,332 | ₩119,361 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,313 | ₩121,567 | ₩116,674 | ₩116,767 | -3.75% | 51.2만 |
|---|