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 | ₩144,013 | ₩144,026 | ₩143,279 | ₩143,866 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,120 | ₩144,520 | ₩142,345 | ₩142,959 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,106 | ₩144,813 | ₩143,773 | ₩144,720 | +0.43% | 20.6만 |
| 2026.10.06 | ₩145,374 | ₩145,774 | ₩145,040 | ₩145,147 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,119 | ₩144,813 | ₩143,119 | ₩144,573 | +1.02% | 25.2만 |
| 2026.10.02 | ₩142,972 | ₩143,799 | ₩142,638 | ₩142,932 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,011 | ₩142,158 | ₩140,517 | ₩141,317 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,237 | ₩142,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,237 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩141,704 | ₩141,851 | ₩140,450 | ₩140,837 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩141,624 | ₩141,864 | ₩140,450 | ₩140,970 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,011 | ₩142,572 | ₩141,317 | ₩142,278 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩140,517 | ₩141,718 | ₩140,396 | ₩141,571 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,052 | ₩143,292 | ₩141,264 | ₩141,637 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩142,772 | ₩143,466 | ₩142,772 | ₩143,212 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,183 | ₩142,919 | ₩140,156 | ₩142,572 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,089 | ₩139,462 | ₩138,421 | ₩139,342 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩138,448 | ₩139,209 | ₩138,275 | ₩139,035 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,314 | ₩137,994 | ₩135,779 | ₩136,740 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩137,621 | ₩137,781 | ₩136,513 | ₩136,740 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩136,954 | ₩138,488 | ₩136,713 | ₩137,821 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩138,355 | ₩139,075 | ₩138,261 | ₩138,488 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩136,900 | ₩137,714 | ₩136,713 | ₩137,274 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩138,675 | ₩138,702 | ₩137,728 | ₩138,141 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,102 | ₩139,582 | ₩138,568 | ₩138,942 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩139,849 | ₩140,116 | ₩139,102 | ₩139,396 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,208 | ₩140,130 | ₩138,208 | ₩139,796 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,194 | ₩138,048 | ₩137,060 | ₩137,874 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩137,447 | ₩138,088 | ₩136,700 | ₩137,247 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩138,448 | ₩138,848 | ₩138,008 | ₩138,635 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩139,542 | ₩140,383 | ₩138,702 | ₩138,862 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩138,635 | ₩139,689 | ₩138,275 | ₩139,476 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩137,407 | ₩137,768 | ₩136,847 | ₩137,394 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩137,381 | ₩137,928 | ₩136,780 | ₩137,461 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,087 | ₩137,260 | ₩136,220 | ₩136,647 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩137,701 | ₩138,128 | ₩137,034 | ₩137,634 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩137,661 | ₩138,115 | ₩136,793 | ₩137,074 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩138,568 | ₩139,075 | ₩137,661 | ₩138,448 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,075 | ₩139,075 | ₩138,061 | ₩138,221 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩140,890 | ₩140,997 | ₩139,996 | ₩140,170 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,157 | ₩141,264 | ₩140,156 | ₩140,543 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩139,929 | ₩141,291 | ₩139,929 | ₩140,957 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩140,343 | ₩140,383 | ₩139,462 | ₩139,729 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩140,490 | ₩140,490 | ₩138,662 | ₩138,995 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,063 | ₩140,463 | ₩139,542 | ₩139,836 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩139,609 | ₩140,463 | ₩139,235 | ₩140,356 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩137,981 | ₩139,302 | ₩137,808 | ₩138,568 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩140,330 | ₩140,663 | ₩138,542 | ₩138,622 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,114 | ₩140,303 | ₩137,087 | ₩139,823 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩133,684 | ₩136,513 | ₩133,644 | ₩136,206 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩132,857 | ₩133,818 | ₩131,549 | ₩133,484 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,241 | ₩132,323 | ₩130,241 | ₩131,843 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩130,775 | ₩131,629 | ₩128,373 | ₩128,453 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩130,415 | ₩131,282 | ₩129,160 | ₩130,775 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩132,457 | ₩132,750 | ₩130,215 | ₩131,029 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,043 | ₩132,510 | ₩130,989 | ₩131,242 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩132,777 | ₩133,257 | ₩131,095 | ₩132,056 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,299 | ₩135,833 | ₩134,939 | ₩135,045 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩135,539 | ₩136,060 | ₩134,805 | ₩135,766 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,339 | ₩135,686 | ₩133,991 | ₩134,178 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩133,804 | ₩135,059 | ₩132,777 | ₩134,044 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,301 | ₩137,661 | ₩135,406 | ₩135,846 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩137,794 | ₩138,328 | ₩136,927 | ₩137,981 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,060 | ₩137,581 | ₩136,233 | ₩137,260 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,007 | ₩137,447 | ₩135,739 | ₩135,979 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩137,701 | ₩138,248 | ₩136,700 | ₩138,155 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩136,460 | ₩137,754 | ₩135,779 | ₩137,754 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩134,899 | ₩136,113 | ₩134,165 | ₩136,100 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩136,420 | ₩136,780 | ₩134,992 | ₩135,819 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,313 | ₩137,701 | ₩136,313 | ₩137,287 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,100 | ₩138,088 | ₩134,685 | ₩135,659 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩136,954 | ₩137,888 | ₩136,353 | ₩136,833 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩135,592 | ₩138,101 | ₩135,592 | ₩137,741 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,031 | ₩135,713 | ₩132,924 | ₩135,673 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,203 | ₩133,938 | ₩131,589 | ₩132,617 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,072 | ₩135,432 | ₩131,976 | ₩133,284 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩134,498 | ₩135,793 | ₩133,150 | ₩133,924 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,258 | ₩135,993 | ₩133,898 | ₩134,418 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩138,942 | ₩139,582 | ₩137,234 | ₩137,514 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩138,688 | ₩139,516 | ₩137,567 | ₩139,115 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩139,542 | ₩139,542 | ₩136,473 | ₩136,807 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,276 | ₩140,944 | ₩138,635 | ₩138,889 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩138,768 | ₩140,450 | ₩138,768 | ₩140,316 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,126 | ₩136,833 | ₩134,632 | ₩136,166 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,284 | ₩135,953 | ₩132,056 | ₩135,713 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩133,711 | ₩135,219 | ₩132,243 | ₩132,350 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩137,407 | ₩138,048 | ₩131,149 | ₩134,992 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,087 | ₩137,621 | ₩136,060 | ₩136,300 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩139,382 | ₩139,729 | ₩134,805 | ₩135,179 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,116 | ₩141,464 | ₩139,596 | ₩141,024 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,291 | ₩142,612 | ₩140,650 | ₩141,170 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,291 | ₩142,812 | ₩141,517 | ₩142,385 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩141,784 | ₩142,878 | ₩141,451 | ₩142,305 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩141,918 | ₩142,451 | ₩141,130 | ₩141,771 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩140,476 | ₩141,517 | ₩139,716 | ₩141,451 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,183 | ₩140,370 | ₩139,462 | ₩140,223 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩139,796 | ₩140,410 | ₩139,329 | ₩140,063 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩138,889 | ₩139,276 | ₩138,248 | ₩138,461 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩137,714 | ₩138,755 | ₩136,860 | ₩137,928 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩136,513 | ₩138,101 | ₩136,326 | ₩138,008 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,073 | ₩136,887 | ₩135,072 | ₩135,926 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,181 | ₩138,261 | ₩135,966 | ₩137,127 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,128 | ₩138,995 | ₩137,154 | ₩138,034 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩138,902 | ₩140,276 | ₩138,902 | ₩139,969 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩137,474 | ₩139,075 | ₩136,633 | ₩138,555 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩137,421 | ₩137,768 | ₩135,299 | ₩137,114 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩137,567 | ₩138,448 | ₩137,247 | ₩138,115 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩136,460 | ₩137,914 | ₩136,126 | ₩137,848 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,113 | ₩136,740 | ₩135,152 | ₩135,552 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩133,658 | ₩135,779 | ₩133,631 | ₩135,673 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩132,710 | ₩133,257 | ₩132,497 | ₩132,990 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩131,923 | ₩132,403 | ₩130,775 | ₩131,683 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,095 | ₩132,483 | ₩131,095 | ₩131,923 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,295 | ₩130,962 | ₩128,653 | ₩130,962 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩129,441 | ₩129,881 | ₩128,854 | ₩129,521 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩129,641 | ₩129,894 | ₩128,867 | ₩129,601 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩130,401 | ₩130,882 | ₩129,734 | ₩130,762 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,361 | ₩130,522 | ₩128,894 | ₩130,361 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,187 | ₩129,587 | ₩127,105 | ₩128,520 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩128,693 | ₩129,534 | ₩128,280 | ₩129,507 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩128,667 | ₩128,813 | ₩126,985 | ₩127,492 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,160 | ₩128,427 | ₩127,212 | ₩128,226 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩127,786 | ₩128,813 | ₩127,679 | ₩128,493 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩126,452 | ₩126,905 | ₩125,477 | ₩126,532 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩124,463 | ₩126,238 | ₩124,303 | ₩126,131 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩122,448 | ₩124,143 | ₩122,448 | ₩124,130 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩119,793 | ₩121,821 | ₩119,739 | ₩121,781 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,260 | ₩120,874 | ₩120,060 | ₩120,273 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩118,859 | ₩119,980 | ₩118,325 | ₩119,846 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩119,806 | ₩120,100 | ₩118,191 | ₩118,872 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,176 | ₩115,763 | ₩113,574 | ₩115,683 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,135 | ₩115,856 | ₩114,802 | ₩115,549 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩112,560 | ₩115,242 | ₩112,280 | ₩114,895 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,388 | ₩115,549 | ₩114,095 | ₩114,655 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩110,518 | ₩113,694 | ₩110,518 | ₩113,307 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩110,625 | ₩110,985 | ₩108,690 | ₩109,184 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩111,813 | ₩111,813 | ₩109,824 | ₩110,078 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,055 | ₩114,562 | ₩112,373 | ₩112,440 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩115,522 | ₩115,949 | ₩114,775 | ₩115,176 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩114,735 | ₩115,069 | ₩114,028 | ₩114,228 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩115,456 | ₩116,563 | ₩114,829 | ₩115,309 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩115,816 | ₩115,816 | ₩113,000 | ₩113,641 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,309 | ₩116,657 | ₩114,882 | ₩116,096 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩117,804 | ₩118,111 | ₩116,377 | ₩116,630 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩117,911 | ₩118,645 | ₩117,764 | ₩118,111 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,297 | ₩118,365 | ₩117,244 | ₩117,551 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩117,764 | ₩118,285 | ₩115,976 | ₩116,203 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,392 | ₩118,498 | ₩117,137 | ₩117,244 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,406 | ₩120,233 | ₩118,698 | ₩119,366 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,312 | ₩120,380 | ₩118,792 | ₩119,286 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,256 | ₩119,446 | ₩115,909 | ₩119,246 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩117,618 | ₩118,765 | ₩117,311 | ₩117,658 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,259 | ₩120,140 | ₩118,125 | ₩119,472 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩118,779 | ₩120,233 | ₩118,645 | ₩119,779 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,191 | ₩118,672 | ₩116,256 | ₩118,311 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,297 | ₩119,806 | ₩117,164 | ₩119,472 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩118,925 | ₩119,499 | ₩118,432 | ₩119,059 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩121,608 | ₩121,608 | ₩119,085 | ₩120,180 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩120,473 | ₩121,688 | ₩120,473 | ₩121,648 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩118,912 | ₩120,260 | ₩118,378 | ₩120,100 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩119,793 | ₩120,246 | ₩118,432 | ₩118,992 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩118,618 | ₩120,567 | ₩118,432 | ₩120,193 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩118,912 | ₩119,713 | ₩118,565 | ₩119,259 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩118,872 | ₩120,246 | ₩118,765 | ₩119,486 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩117,724 | ₩119,165 | ₩116,857 | ₩118,552 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩118,658 | ₩119,446 | ₩117,618 | ₩118,432 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩121,914 | ₩121,914 | ₩118,445 | ₩118,738 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,395 | ₩122,435 | ₩120,340 | ₩121,194 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,368 | ₩122,435 | ₩121,261 | ₩121,261 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩120,647 | ₩122,395 | ₩120,246 | ₩121,941 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩118,805 | ₩121,207 | ₩118,752 | ₩120,820 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,032 | ₩119,886 | ₩117,911 | ₩118,338 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,048 | ₩122,208 | ₩119,125 | ₩120,286 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,263 | ₩124,356 | ₩120,900 | ₩122,021 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩122,515 | ₩124,343 | ₩122,515 | ₩123,836 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩123,529 | ₩124,437 | ₩122,608 | ₩123,209 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,050 | ₩125,050 | ₩121,968 | ₩124,250 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩125,571 | ₩125,904 | ₩124,850 | ₩125,211 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,330 | ₩125,237 | ₩124,330 | ₩124,997 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩123,422 | ₩124,356 | ₩123,302 | ₩123,889 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩122,969 | ₩123,943 | ₩122,768 | ₩123,356 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,035 | ₩123,382 | ₩122,435 | ₩122,969 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩120,940 | ₩122,715 | ₩120,340 | ₩121,874 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,261 | ₩122,008 | ₩120,340 | ₩120,460 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,050 | ₩124,210 | ₩123,089 | ₩123,382 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,356 | ₩124,503 | ₩123,382 | ₩123,489 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩123,809 | ₩123,809 | ₩122,315 | ₩123,236 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩124,717 | ₩124,930 | ₩123,903 | ₩124,330 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩123,409 | ₩124,890 | ₩123,369 | ₩124,517 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩123,409 | ₩124,490 | ₩122,995 | ₩124,236 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩123,623 | ₩123,623 | ₩122,582 | ₩123,236 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩123,569 | ₩124,437 | ₩123,436 | ₩123,716 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,022 | ₩123,609 | ₩122,728 | ₩123,556 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩122,728 | ₩123,182 | ₩122,355 | ₩122,715 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩122,902 | ₩123,769 | ₩121,261 | ₩121,914 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩122,982 | ₩123,035 | ₩121,901 | ₩121,968 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,009 | ₩123,356 | ₩122,795 | ₩122,902 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩122,929 | ₩123,489 | ₩122,768 | ₩123,129 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩123,956 | ₩124,143 | ₩123,663 | ₩123,836 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩123,596 | ₩124,023 | ₩123,502 | ₩123,943 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩122,662 | ₩123,676 | ₩122,662 | ₩123,663 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩123,436 | ₩123,436 | ₩122,622 | ₩122,955 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,167 | ₩122,355 | ₩121,167 | ₩122,355 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩120,927 | ₩121,714 | ₩120,380 | ₩120,927 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩121,674 | ₩121,701 | ₩119,259 | ₩119,312 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩120,687 | ₩121,688 | ₩120,313 | ₩121,527 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩122,635 | ₩122,782 | ₩121,007 | ₩121,234 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩123,436 | ₩123,823 | ₩121,314 | ₩121,914 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩123,649 | ₩124,023 | ₩122,475 | ₩123,916 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩123,716 | ₩124,610 | ₩123,142 | ₩124,116 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩123,542 | ₩124,090 | ₩123,409 | ₩123,849 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,036 | ₩124,490 | ₩123,276 | ₩123,716 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩123,716 | ₩124,423 | ₩123,449 | ₩123,836 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩123,582 | ₩123,582 | ₩122,755 | ₩123,476 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩122,688 | ₩123,476 | ₩122,328 | ₩123,196 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩122,768 | ₩123,569 | ₩122,381 | ₩123,009 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩121,634 | ₩122,768 | ₩121,434 | ₩122,261 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩122,422 | ₩122,702 | ₩122,101 | ₩122,662 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩121,781 | ₩122,328 | ₩121,207 | ₩121,914 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩119,873 | ₩121,114 | ₩118,632 | ₩120,927 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,151 | ₩120,286 | ₩118,151 | ₩120,140 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,336 | ₩118,418 | ₩115,042 | ₩117,084 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩120,874 | ₩121,554 | ₩115,829 | ₩116,016 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩117,911 | ₩120,046 | ₩117,511 | ₩118,485 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,205 | ₩118,859 | ₩116,683 | ₩117,724 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩119,939 | ₩121,034 | ₩118,432 | ₩119,259 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩117,884 | ₩121,274 | ₩117,764 | ₩120,166 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩122,408 | ₩122,408 | ₩119,593 | ₩120,033 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩123,729 | ₩123,836 | ₩122,195 | ₩122,889 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,009 | ₩123,396 | ₩122,381 | ₩123,249 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩122,782 | ₩123,756 | ₩122,288 | ₩123,609 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,166 | ₩120,753 | ₩118,365 | ₩120,700 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,316 | ₩123,316 | ₩120,767 | ₩120,980 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩122,528 | ₩124,076 | ₩122,275 | ₩123,356 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,262 | ₩124,103 | ₩122,475 | ₩122,715 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩125,691 | ₩125,864 | ₩124,703 | ₩125,117 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩125,744 | ₩125,744 | ₩123,943 | ₩124,663 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,090 | ₩125,104 | ₩123,649 | ₩123,756 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩125,691 | ₩126,091 | ₩124,677 | ₩125,624 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,370 | ₩125,411 | ₩124,250 | ₩125,104 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,342 | ₩124,076 | ₩123,196 | ₩124,023 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,154 | ₩122,035 | ₩121,154 | ₩121,781 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,326 | ₩120,567 | ₩119,286 | ₩120,300 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,353 | ₩120,567 | ₩118,098 | ₩119,326 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩120,527 | ₩120,753 | ₩120,126 | ₩120,513 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩119,446 | ₩120,860 | ₩119,446 | ₩120,580 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩117,791 | ₩119,366 | ₩117,537 | ₩119,072 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩119,753 | ₩120,033 | ₩117,471 | ₩118,365 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,072 | ₩119,873 | ₩117,537 | ₩118,992 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩117,511 | ₩119,045 | ₩116,537 | ₩118,031 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩118,752 | ₩119,272 | ₩118,098 | ₩119,125 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,074 | ₩121,327 | ₩116,443 | ₩116,537 | -3.75% | 51.2만 |
|---|