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 | ₩144,039 | ₩144,052 | ₩143,305 | ₩143,892 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,145 | ₩144,546 | ₩142,370 | ₩142,984 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,132 | ₩144,839 | ₩143,798 | ₩144,746 | +0.43% | 20.6만 |
| 2026.10.06 | ₩145,400 | ₩145,800 | ₩145,066 | ₩145,173 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,144 | ₩144,839 | ₩143,144 | ₩144,599 | +1.02% | 25.2만 |
| 2026.10.02 | ₩142,998 | ₩143,825 | ₩142,664 | ₩142,958 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,037 | ₩142,183 | ₩140,542 | ₩141,343 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,263 | ₩142,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,263 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩141,730 | ₩141,876 | ₩140,475 | ₩140,862 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩141,650 | ₩141,890 | ₩140,475 | ₩140,996 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,037 | ₩142,597 | ₩141,343 | ₩142,304 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩140,542 | ₩141,743 | ₩140,422 | ₩141,596 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,078 | ₩143,318 | ₩141,289 | ₩141,663 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩142,797 | ₩143,491 | ₩142,797 | ₩143,238 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,208 | ₩142,944 | ₩140,181 | ₩142,597 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,114 | ₩139,487 | ₩138,446 | ₩139,367 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩138,473 | ₩139,234 | ₩138,300 | ₩139,060 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,339 | ₩138,019 | ₩135,804 | ₩136,765 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩137,646 | ₩137,806 | ₩136,538 | ₩136,765 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩136,978 | ₩138,513 | ₩136,738 | ₩137,846 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩138,380 | ₩139,100 | ₩138,286 | ₩138,513 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩136,925 | ₩137,739 | ₩136,738 | ₩137,299 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩138,700 | ₩138,727 | ₩137,752 | ₩138,166 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,127 | ₩139,608 | ₩138,593 | ₩138,967 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩139,874 | ₩140,141 | ₩139,127 | ₩139,421 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,233 | ₩140,155 | ₩138,233 | ₩139,821 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,218 | ₩138,073 | ₩137,085 | ₩137,899 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩137,472 | ₩138,113 | ₩136,725 | ₩137,272 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩138,473 | ₩138,873 | ₩138,033 | ₩138,660 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩139,567 | ₩140,408 | ₩138,727 | ₩138,887 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩138,660 | ₩139,714 | ₩138,300 | ₩139,501 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩137,432 | ₩137,792 | ₩136,871 | ₩137,419 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩137,405 | ₩137,953 | ₩136,805 | ₩137,485 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,112 | ₩137,285 | ₩136,244 | ₩136,671 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩137,726 | ₩138,153 | ₩137,058 | ₩137,659 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩137,686 | ₩138,139 | ₩136,818 | ₩137,098 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩138,593 | ₩139,100 | ₩137,686 | ₩138,473 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,100 | ₩139,100 | ₩138,086 | ₩138,246 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩140,916 | ₩141,022 | ₩140,021 | ₩140,195 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,182 | ₩141,289 | ₩140,181 | ₩140,568 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩139,955 | ₩141,316 | ₩139,955 | ₩140,982 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩140,368 | ₩140,408 | ₩139,487 | ₩139,754 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩140,515 | ₩140,515 | ₩138,687 | ₩139,020 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,088 | ₩140,488 | ₩139,567 | ₩139,861 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩139,634 | ₩140,488 | ₩139,261 | ₩140,382 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩138,006 | ₩139,327 | ₩137,832 | ₩138,593 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩140,355 | ₩140,689 | ₩138,566 | ₩138,647 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,138 | ₩140,328 | ₩137,112 | ₩139,848 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩133,708 | ₩136,538 | ₩133,668 | ₩136,231 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩132,881 | ₩133,842 | ₩131,573 | ₩133,508 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,265 | ₩132,347 | ₩130,265 | ₩131,866 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩130,799 | ₩131,653 | ₩128,396 | ₩128,476 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩130,438 | ₩131,306 | ₩129,184 | ₩130,799 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩132,480 | ₩132,774 | ₩130,238 | ₩131,052 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,067 | ₩132,534 | ₩131,012 | ₩131,266 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩132,801 | ₩133,281 | ₩131,119 | ₩132,080 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,323 | ₩135,857 | ₩134,963 | ₩135,070 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩135,563 | ₩136,084 | ₩134,829 | ₩135,790 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,363 | ₩135,710 | ₩134,015 | ₩134,202 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩133,828 | ₩135,083 | ₩132,801 | ₩134,069 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,325 | ₩137,686 | ₩135,430 | ₩135,870 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩137,819 | ₩138,353 | ₩136,952 | ₩138,006 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,085 | ₩137,606 | ₩136,257 | ₩137,285 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,032 | ₩137,472 | ₩135,764 | ₩136,004 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩137,726 | ₩138,273 | ₩136,725 | ₩138,179 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩136,484 | ₩137,779 | ₩135,804 | ₩137,779 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩134,923 | ₩136,137 | ₩134,189 | ₩136,124 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩136,444 | ₩136,805 | ₩135,016 | ₩135,844 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,338 | ₩137,726 | ₩136,338 | ₩137,312 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,125 | ₩138,113 | ₩134,709 | ₩135,684 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩136,978 | ₩137,912 | ₩136,378 | ₩136,858 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩135,617 | ₩138,126 | ₩135,617 | ₩137,766 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,055 | ₩135,737 | ₩132,947 | ₩135,697 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,227 | ₩133,962 | ₩131,613 | ₩132,640 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,096 | ₩135,457 | ₩132,000 | ₩133,308 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩134,522 | ₩135,817 | ₩133,174 | ₩133,948 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,282 | ₩136,017 | ₩133,922 | ₩134,442 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩138,967 | ₩139,608 | ₩137,258 | ₩137,539 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩138,713 | ₩139,541 | ₩137,592 | ₩139,140 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩139,567 | ₩139,567 | ₩136,498 | ₩136,831 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,302 | ₩140,969 | ₩138,660 | ₩138,913 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩138,793 | ₩140,475 | ₩138,793 | ₩140,342 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,151 | ₩136,858 | ₩134,656 | ₩136,191 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,308 | ₩135,977 | ₩132,080 | ₩135,737 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩133,735 | ₩135,243 | ₩132,267 | ₩132,374 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩137,432 | ₩138,073 | ₩131,172 | ₩135,016 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,112 | ₩137,646 | ₩136,084 | ₩136,324 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩139,407 | ₩139,754 | ₩134,829 | ₩135,203 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,141 | ₩141,489 | ₩139,621 | ₩141,049 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,317 | ₩142,637 | ₩140,675 | ₩141,196 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,317 | ₩142,837 | ₩141,543 | ₩142,410 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩141,810 | ₩142,904 | ₩141,476 | ₩142,330 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩141,943 | ₩142,477 | ₩141,156 | ₩141,796 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩140,502 | ₩141,543 | ₩139,741 | ₩141,476 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,208 | ₩140,395 | ₩139,487 | ₩140,248 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩139,821 | ₩140,435 | ₩139,354 | ₩140,088 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩138,913 | ₩139,301 | ₩138,273 | ₩138,486 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩137,739 | ₩138,780 | ₩136,885 | ₩137,953 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩136,538 | ₩138,126 | ₩136,351 | ₩138,033 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,097 | ₩136,911 | ₩135,096 | ₩135,951 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,206 | ₩138,286 | ₩135,991 | ₩137,152 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,153 | ₩139,020 | ₩137,178 | ₩138,059 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩138,927 | ₩140,302 | ₩138,927 | ₩139,995 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩137,499 | ₩139,100 | ₩136,658 | ₩138,580 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩137,445 | ₩137,792 | ₩135,323 | ₩137,138 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩137,592 | ₩138,473 | ₩137,272 | ₩138,139 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩136,484 | ₩137,939 | ₩136,151 | ₩137,872 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,137 | ₩136,765 | ₩135,176 | ₩135,577 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩133,682 | ₩135,804 | ₩133,655 | ₩135,697 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩132,734 | ₩133,281 | ₩132,520 | ₩133,014 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩131,946 | ₩132,427 | ₩130,799 | ₩131,706 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,119 | ₩132,507 | ₩131,119 | ₩131,946 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,318 | ₩130,985 | ₩128,677 | ₩130,985 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩129,464 | ₩129,904 | ₩128,877 | ₩129,544 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩129,664 | ₩129,918 | ₩128,890 | ₩129,624 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩130,425 | ₩130,905 | ₩129,758 | ₩130,785 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,384 | ₩130,545 | ₩128,917 | ₩130,385 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,210 | ₩129,611 | ₩127,128 | ₩128,543 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩128,717 | ₩129,557 | ₩128,303 | ₩129,531 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩128,690 | ₩128,837 | ₩127,008 | ₩127,515 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,183 | ₩128,450 | ₩127,235 | ₩128,249 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩127,809 | ₩128,837 | ₩127,702 | ₩128,516 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩126,474 | ₩126,928 | ₩125,500 | ₩126,554 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩124,486 | ₩126,261 | ₩124,325 | ₩126,154 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩122,470 | ₩124,165 | ₩122,470 | ₩124,152 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩119,814 | ₩121,843 | ₩119,761 | ₩121,803 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,281 | ₩120,895 | ₩120,081 | ₩120,295 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩118,880 | ₩120,001 | ₩118,346 | ₩119,868 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩119,828 | ₩120,121 | ₩118,213 | ₩118,893 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,196 | ₩115,783 | ₩113,595 | ₩115,703 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,156 | ₩115,877 | ₩114,823 | ₩115,570 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩112,580 | ₩115,263 | ₩112,300 | ₩114,916 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,409 | ₩115,570 | ₩114,115 | ₩114,676 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩110,538 | ₩113,715 | ₩110,538 | ₩113,328 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩110,645 | ₩111,005 | ₩108,710 | ₩109,204 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩111,833 | ₩111,833 | ₩109,844 | ₩110,098 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,075 | ₩114,582 | ₩112,393 | ₩112,460 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩115,543 | ₩115,970 | ₩114,796 | ₩115,196 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩114,756 | ₩115,089 | ₩114,048 | ₩114,249 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩115,477 | ₩116,584 | ₩114,849 | ₩115,330 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩115,837 | ₩115,837 | ₩113,021 | ₩113,661 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,330 | ₩116,678 | ₩114,903 | ₩116,117 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩117,826 | ₩118,133 | ₩116,397 | ₩116,651 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩117,932 | ₩118,666 | ₩117,786 | ₩118,133 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,318 | ₩118,386 | ₩117,265 | ₩117,572 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩117,786 | ₩118,306 | ₩115,997 | ₩116,224 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,413 | ₩118,520 | ₩117,158 | ₩117,265 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,427 | ₩120,255 | ₩118,720 | ₩119,387 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,334 | ₩120,401 | ₩118,813 | ₩119,307 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,277 | ₩119,467 | ₩115,930 | ₩119,267 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩117,639 | ₩118,787 | ₩117,332 | ₩117,679 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,280 | ₩120,161 | ₩118,146 | ₩119,494 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩118,800 | ₩120,255 | ₩118,666 | ₩119,801 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,212 | ₩118,693 | ₩116,277 | ₩118,333 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,318 | ₩119,828 | ₩117,185 | ₩119,494 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩118,947 | ₩119,521 | ₩118,453 | ₩119,080 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩121,629 | ₩121,629 | ₩119,107 | ₩120,201 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩120,495 | ₩121,709 | ₩120,495 | ₩121,669 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩118,933 | ₩120,281 | ₩118,399 | ₩120,121 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩119,814 | ₩120,268 | ₩118,453 | ₩119,013 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩118,640 | ₩120,588 | ₩118,453 | ₩120,215 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩118,933 | ₩119,734 | ₩118,586 | ₩119,280 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩118,893 | ₩120,268 | ₩118,787 | ₩119,507 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩117,745 | ₩119,187 | ₩116,878 | ₩118,573 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩118,680 | ₩119,467 | ₩117,639 | ₩118,453 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩121,936 | ₩121,936 | ₩118,466 | ₩118,760 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,417 | ₩122,457 | ₩120,361 | ₩121,216 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,390 | ₩122,457 | ₩121,282 | ₩121,282 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩120,668 | ₩122,417 | ₩120,268 | ₩121,963 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩118,827 | ₩121,229 | ₩118,773 | ₩120,842 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,053 | ₩119,908 | ₩117,932 | ₩118,359 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,070 | ₩122,230 | ₩119,147 | ₩120,308 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,285 | ₩124,379 | ₩120,922 | ₩122,043 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩122,537 | ₩124,365 | ₩122,537 | ₩123,858 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩123,551 | ₩124,459 | ₩122,630 | ₩123,231 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,073 | ₩125,073 | ₩121,990 | ₩124,272 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩125,593 | ₩125,927 | ₩124,873 | ₩125,233 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,352 | ₩125,260 | ₩124,352 | ₩125,019 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩123,445 | ₩124,379 | ₩123,324 | ₩123,912 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩122,991 | ₩123,965 | ₩122,791 | ₩123,378 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,057 | ₩123,405 | ₩122,457 | ₩122,991 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩120,962 | ₩122,737 | ₩120,361 | ₩121,896 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,282 | ₩122,030 | ₩120,361 | ₩120,482 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,072 | ₩124,232 | ₩123,111 | ₩123,405 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,379 | ₩124,526 | ₩123,405 | ₩123,511 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩123,832 | ₩123,832 | ₩122,337 | ₩123,258 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩124,739 | ₩124,953 | ₩123,925 | ₩124,352 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩123,431 | ₩124,913 | ₩123,391 | ₩124,539 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩123,431 | ₩124,512 | ₩123,017 | ₩124,259 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩123,645 | ₩123,645 | ₩122,604 | ₩123,258 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩123,591 | ₩124,459 | ₩123,458 | ₩123,738 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,044 | ₩123,631 | ₩122,751 | ₩123,578 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩122,751 | ₩123,204 | ₩122,377 | ₩122,737 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩122,924 | ₩123,792 | ₩121,282 | ₩121,936 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩123,004 | ₩123,057 | ₩121,923 | ₩121,990 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,031 | ₩123,378 | ₩122,817 | ₩122,924 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩122,951 | ₩123,511 | ₩122,791 | ₩123,151 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩123,978 | ₩124,165 | ₩123,685 | ₩123,858 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩123,618 | ₩124,045 | ₩123,525 | ₩123,965 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩122,684 | ₩123,698 | ₩122,684 | ₩123,685 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩123,458 | ₩123,458 | ₩122,644 | ₩122,977 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,189 | ₩122,377 | ₩121,189 | ₩122,377 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩120,949 | ₩121,736 | ₩120,401 | ₩120,949 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩121,696 | ₩121,723 | ₩119,280 | ₩119,334 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩120,708 | ₩121,709 | ₩120,335 | ₩121,549 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩122,657 | ₩122,804 | ₩121,029 | ₩121,256 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩123,458 | ₩123,845 | ₩121,336 | ₩121,936 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩123,671 | ₩124,045 | ₩122,497 | ₩123,938 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩123,738 | ₩124,632 | ₩123,164 | ₩124,139 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩123,565 | ₩124,112 | ₩123,431 | ₩123,872 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,059 | ₩124,512 | ₩123,298 | ₩123,738 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩123,738 | ₩124,446 | ₩123,471 | ₩123,858 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩123,605 | ₩123,605 | ₩122,777 | ₩123,498 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩122,710 | ₩123,498 | ₩122,350 | ₩123,218 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩122,791 | ₩123,591 | ₩122,404 | ₩123,031 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩121,656 | ₩122,791 | ₩121,456 | ₩122,283 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩122,444 | ₩122,724 | ₩122,123 | ₩122,684 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩121,803 | ₩122,350 | ₩121,229 | ₩121,936 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩119,894 | ₩121,136 | ₩118,653 | ₩120,949 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,173 | ₩120,308 | ₩118,173 | ₩120,161 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,357 | ₩118,440 | ₩115,063 | ₩117,105 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩120,895 | ₩121,576 | ₩115,850 | ₩116,037 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩117,932 | ₩120,068 | ₩117,532 | ₩118,506 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,226 | ₩118,880 | ₩116,704 | ₩117,745 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩119,961 | ₩121,055 | ₩118,453 | ₩119,280 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩117,906 | ₩121,296 | ₩117,786 | ₩120,188 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩122,430 | ₩122,430 | ₩119,614 | ₩120,054 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩123,752 | ₩123,858 | ₩122,217 | ₩122,911 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,031 | ₩123,418 | ₩122,404 | ₩123,271 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩122,804 | ₩123,778 | ₩122,310 | ₩123,631 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,188 | ₩120,775 | ₩118,386 | ₩120,722 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,338 | ₩123,338 | ₩120,789 | ₩121,002 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩122,550 | ₩124,099 | ₩122,297 | ₩123,378 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,284 | ₩124,125 | ₩122,497 | ₩122,737 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩125,714 | ₩125,887 | ₩124,726 | ₩125,140 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩125,767 | ₩125,767 | ₩123,965 | ₩124,686 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,113 | ₩125,126 | ₩123,671 | ₩123,778 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩125,714 | ₩126,114 | ₩124,699 | ₩125,647 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,392 | ₩125,433 | ₩124,272 | ₩125,126 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,364 | ₩124,099 | ₩123,218 | ₩124,045 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,176 | ₩122,056 | ₩121,176 | ₩121,803 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,347 | ₩120,588 | ₩119,307 | ₩120,321 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,375 | ₩120,588 | ₩118,119 | ₩119,347 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩120,548 | ₩120,775 | ₩120,148 | ₩120,535 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩119,467 | ₩120,882 | ₩119,467 | ₩120,602 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩117,812 | ₩119,387 | ₩117,559 | ₩119,094 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩119,774 | ₩120,054 | ₩117,492 | ₩118,386 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,094 | ₩119,894 | ₩117,559 | ₩119,013 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩117,532 | ₩119,067 | ₩116,558 | ₩118,052 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩118,773 | ₩119,294 | ₩118,119 | ₩119,147 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,096 | ₩121,349 | ₩116,464 | ₩116,558 | -3.75% | 51.2만 |
|---|