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 | ₩144,781 | ₩144,795 | ₩144,043 | ₩144,634 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,888 | ₩145,291 | ₩143,104 | ₩143,721 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,875 | ₩145,586 | ₩144,540 | ₩145,492 | +0.43% | 20.6만 |
| 2026.10.06 | ₩146,150 | ₩146,552 | ₩145,814 | ₩145,921 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,882 | ₩145,586 | ₩143,882 | ₩145,345 | +1.02% | 25.2만 |
| 2026.10.02 | ₩143,735 | ₩144,567 | ₩143,399 | ₩143,694 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,769 | ₩142,916 | ₩141,266 | ₩142,071 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,991 | ₩143,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,991 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩142,460 | ₩142,608 | ₩141,199 | ₩141,588 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩142,380 | ₩142,621 | ₩141,199 | ₩141,722 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,769 | ₩143,332 | ₩142,071 | ₩143,037 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩141,266 | ₩142,474 | ₩141,146 | ₩142,326 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,815 | ₩144,057 | ₩142,018 | ₩142,393 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩143,534 | ₩144,231 | ₩143,534 | ₩143,976 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,931 | ₩143,681 | ₩140,904 | ₩143,332 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,831 | ₩140,206 | ₩139,160 | ₩140,086 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩139,187 | ₩139,952 | ₩139,012 | ₩139,777 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩138,047 | ₩138,731 | ₩136,504 | ₩137,470 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩138,355 | ₩138,516 | ₩137,242 | ₩137,470 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩137,684 | ₩139,227 | ₩137,443 | ₩138,556 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩139,093 | ₩139,817 | ₩138,999 | ₩139,227 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩137,631 | ₩138,449 | ₩137,443 | ₩138,006 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩139,415 | ₩139,442 | ₩138,462 | ₩138,878 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,844 | ₩140,327 | ₩139,308 | ₩139,683 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩140,595 | ₩140,864 | ₩139,844 | ₩140,139 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,945 | ₩140,877 | ₩138,945 | ₩140,542 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,926 | ₩138,784 | ₩137,792 | ₩138,610 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩138,181 | ₩138,825 | ₩137,429 | ₩137,979 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩139,187 | ₩139,589 | ₩138,744 | ₩139,375 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩140,287 | ₩141,132 | ₩139,442 | ₩139,603 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩139,375 | ₩140,435 | ₩139,012 | ₩140,220 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩138,140 | ₩138,503 | ₩137,577 | ₩138,127 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩138,114 | ₩138,664 | ₩137,510 | ₩138,194 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,818 | ₩137,993 | ₩136,946 | ₩137,376 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩138,436 | ₩138,865 | ₩137,765 | ₩138,368 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩138,395 | ₩138,851 | ₩137,523 | ₩137,805 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩139,308 | ₩139,817 | ₩138,395 | ₩139,187 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,817 | ₩139,817 | ₩138,798 | ₩138,959 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩141,642 | ₩141,749 | ₩140,743 | ₩140,917 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,910 | ₩142,018 | ₩140,904 | ₩141,293 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩140,676 | ₩142,044 | ₩140,676 | ₩141,709 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩141,092 | ₩141,132 | ₩140,206 | ₩140,475 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩141,239 | ₩141,239 | ₩139,402 | ₩139,737 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,810 | ₩141,213 | ₩140,287 | ₩140,582 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩140,354 | ₩141,213 | ₩139,978 | ₩141,105 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩138,717 | ₩140,045 | ₩138,543 | ₩139,308 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩141,078 | ₩141,414 | ₩139,281 | ₩139,361 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,845 | ₩141,052 | ₩137,818 | ₩140,569 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩134,397 | ₩137,242 | ₩134,357 | ₩136,933 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩133,566 | ₩134,532 | ₩132,251 | ₩134,196 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,936 | ₩133,029 | ₩130,936 | ₩132,546 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩131,473 | ₩132,331 | ₩129,058 | ₩129,139 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩131,111 | ₩131,983 | ₩129,850 | ₩131,473 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩133,163 | ₩133,458 | ₩130,909 | ₩131,728 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,747 | ₩133,217 | ₩131,688 | ₩131,942 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩133,485 | ₩133,968 | ₩131,795 | ₩132,761 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩136,021 | ₩136,557 | ₩135,659 | ₩135,766 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩136,262 | ₩136,785 | ₩135,524 | ₩136,490 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩136,061 | ₩136,410 | ₩134,706 | ₩134,894 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩134,518 | ₩135,779 | ₩133,485 | ₩134,760 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩138,033 | ₩138,395 | ₩136,128 | ₩136,571 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩138,529 | ₩139,066 | ₩137,657 | ₩138,717 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,792 | ₩138,315 | ₩136,960 | ₩137,993 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,738 | ₩138,181 | ₩136,463 | ₩136,705 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩138,436 | ₩138,986 | ₩137,429 | ₩138,892 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩137,188 | ₩138,489 | ₩136,504 | ₩138,489 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩135,618 | ₩136,839 | ₩134,880 | ₩136,826 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩137,148 | ₩137,510 | ₩135,712 | ₩136,544 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩137,040 | ₩138,436 | ₩137,040 | ₩138,020 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,832 | ₩138,825 | ₩135,404 | ₩136,383 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩137,684 | ₩138,623 | ₩137,081 | ₩137,564 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩136,316 | ₩138,838 | ₩136,316 | ₩138,476 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,746 | ₩136,437 | ₩133,633 | ₩136,396 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,908 | ₩134,652 | ₩132,291 | ₩133,324 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,793 | ₩136,155 | ₩132,680 | ₩133,995 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩135,216 | ₩136,517 | ₩133,861 | ₩134,639 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,974 | ₩136,718 | ₩134,612 | ₩135,135 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩139,683 | ₩140,327 | ₩137,966 | ₩138,248 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩139,428 | ₩140,260 | ₩138,301 | ₩139,858 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩140,287 | ₩140,287 | ₩137,201 | ₩137,537 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩141,025 | ₩141,696 | ₩139,375 | ₩139,630 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩139,509 | ₩141,199 | ₩139,509 | ₩141,065 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,853 | ₩137,564 | ₩135,350 | ₩136,893 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,995 | ₩136,678 | ₩132,761 | ₩136,437 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩134,424 | ₩135,940 | ₩132,949 | ₩133,056 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩138,140 | ₩138,784 | ₩131,849 | ₩135,712 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,818 | ₩138,355 | ₩136,785 | ₩137,027 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩140,126 | ₩140,475 | ₩135,524 | ₩135,900 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,864 | ₩142,219 | ₩140,341 | ₩141,776 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩143,051 | ₩143,373 | ₩141,400 | ₩141,924 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩143,051 | ₩143,574 | ₩142,272 | ₩143,144 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩142,541 | ₩143,641 | ₩142,205 | ₩143,064 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩142,675 | ₩143,212 | ₩141,883 | ₩142,527 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩141,226 | ₩142,272 | ₩140,461 | ₩142,205 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,931 | ₩141,119 | ₩140,206 | ₩140,971 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩140,542 | ₩141,159 | ₩140,072 | ₩140,810 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩139,630 | ₩140,019 | ₩138,986 | ₩139,200 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩138,449 | ₩139,495 | ₩137,590 | ₩138,664 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩137,242 | ₩138,838 | ₩137,054 | ₩138,744 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,799 | ₩137,617 | ₩135,793 | ₩136,651 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,919 | ₩138,999 | ₩136,692 | ₩137,859 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,865 | ₩139,737 | ₩137,886 | ₩138,771 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩139,643 | ₩141,025 | ₩139,643 | ₩140,716 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩138,208 | ₩139,817 | ₩137,362 | ₩139,294 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩138,154 | ₩138,503 | ₩136,021 | ₩137,845 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩138,301 | ₩139,187 | ₩137,979 | ₩138,851 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩137,188 | ₩138,650 | ₩136,853 | ₩138,583 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,839 | ₩137,470 | ₩135,873 | ₩136,276 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩134,371 | ₩136,504 | ₩134,344 | ₩136,396 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩133,418 | ₩133,968 | ₩133,203 | ₩133,700 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩132,627 | ₩133,110 | ₩131,473 | ₩132,385 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,795 | ₩133,190 | ₩131,795 | ₩132,627 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,990 | ₩131,661 | ₩129,340 | ₩131,661 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩130,131 | ₩130,574 | ₩129,541 | ₩130,212 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩130,333 | ₩130,587 | ₩129,554 | ₩130,292 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩131,097 | ₩131,580 | ₩130,426 | ₩131,459 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩130,051 | ₩131,218 | ₩129,581 | ₩131,057 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,876 | ₩130,279 | ₩127,784 | ₩129,206 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩129,380 | ₩130,225 | ₩128,964 | ₩130,198 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩129,353 | ₩129,501 | ₩127,663 | ₩128,173 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,843 | ₩129,112 | ₩127,891 | ₩128,910 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩128,468 | ₩129,501 | ₩128,360 | ₩129,179 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩127,126 | ₩127,582 | ₩126,147 | ₩127,207 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩125,127 | ₩126,912 | ₩124,966 | ₩126,804 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩123,102 | ₩124,805 | ₩123,102 | ₩124,792 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩120,432 | ₩122,471 | ₩120,378 | ₩122,431 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,901 | ₩121,519 | ₩120,700 | ₩120,915 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩119,493 | ₩120,620 | ₩118,956 | ₩120,486 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩120,445 | ₩120,740 | ₩118,822 | ₩119,506 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,790 | ₩116,380 | ₩114,180 | ₩116,300 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,750 | ₩116,474 | ₩115,414 | ₩116,166 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩113,161 | ₩115,857 | ₩112,879 | ₩115,508 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,999 | ₩116,166 | ₩114,703 | ₩115,267 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩111,108 | ₩114,301 | ₩111,108 | ₩113,912 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩111,215 | ₩111,578 | ₩109,270 | ₩109,766 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩112,409 | ₩112,409 | ₩110,410 | ₩110,665 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,663 | ₩115,173 | ₩112,973 | ₩113,040 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩116,139 | ₩116,568 | ₩115,388 | ₩115,790 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩115,347 | ₩115,683 | ₩114,636 | ₩114,838 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩116,072 | ₩117,185 | ₩115,441 | ₩115,924 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩116,434 | ₩116,434 | ₩113,603 | ₩114,247 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,924 | ₩117,279 | ₩115,495 | ₩116,716 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩118,433 | ₩118,741 | ₩116,997 | ₩117,252 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩118,540 | ₩119,278 | ₩118,393 | ₩118,741 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,923 | ₩118,996 | ₩117,869 | ₩118,178 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩118,393 | ₩118,916 | ₩116,595 | ₩116,823 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩119,023 | ₩119,131 | ₩117,762 | ₩117,869 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩120,043 | ₩120,875 | ₩119,332 | ₩120,003 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,949 | ₩121,022 | ₩119,426 | ₩119,922 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,877 | ₩120,083 | ₩116,528 | ₩119,882 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩118,245 | ₩119,399 | ₩117,937 | ₩118,285 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,895 | ₩120,781 | ₩118,755 | ₩120,110 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩119,412 | ₩120,875 | ₩119,278 | ₩120,418 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,816 | ₩119,305 | ₩116,877 | ₩118,943 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,923 | ₩120,445 | ₩117,789 | ₩120,110 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩119,560 | ₩120,137 | ₩119,063 | ₩119,694 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩122,256 | ₩122,256 | ₩119,721 | ₩120,821 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩121,116 | ₩122,337 | ₩121,116 | ₩122,297 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩119,546 | ₩120,901 | ₩119,010 | ₩120,740 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩120,432 | ₩120,888 | ₩119,063 | ₩119,627 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩119,251 | ₩121,210 | ₩119,063 | ₩120,834 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩119,546 | ₩120,351 | ₩119,198 | ₩119,895 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩119,506 | ₩120,888 | ₩119,399 | ₩120,123 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩118,352 | ₩119,801 | ₩117,480 | ₩119,184 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩119,292 | ₩120,083 | ₩118,245 | ₩119,063 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩122,565 | ₩122,565 | ₩119,077 | ₩119,372 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩123,048 | ₩123,088 | ₩120,982 | ₩121,840 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩123,021 | ₩123,088 | ₩121,908 | ₩121,908 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩121,290 | ₩123,048 | ₩120,888 | ₩122,592 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩119,439 | ₩121,854 | ₩119,385 | ₩121,465 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,667 | ₩120,526 | ₩118,540 | ₩118,970 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,699 | ₩122,860 | ₩119,761 | ₩120,928 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,926 | ₩125,020 | ₩121,545 | ₩122,672 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩123,169 | ₩125,007 | ₩123,169 | ₩124,497 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩124,188 | ₩125,100 | ₩123,263 | ₩123,866 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,718 | ₩125,718 | ₩122,619 | ₩124,913 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩126,241 | ₩126,576 | ₩125,516 | ₩125,879 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,993 | ₩125,905 | ₩124,993 | ₩125,664 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩124,081 | ₩125,020 | ₩123,960 | ₩124,550 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩123,625 | ₩124,604 | ₩123,424 | ₩124,014 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,692 | ₩124,041 | ₩123,088 | ₩123,625 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩121,586 | ₩123,370 | ₩120,982 | ₩122,525 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,908 | ₩122,659 | ₩120,982 | ₩121,103 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,711 | ₩124,872 | ₩123,745 | ₩124,041 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩125,020 | ₩125,168 | ₩124,041 | ₩124,148 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩124,470 | ₩124,470 | ₩122,967 | ₩123,893 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩125,382 | ₩125,597 | ₩124,564 | ₩124,993 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩124,067 | ₩125,557 | ₩124,027 | ₩125,181 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩124,067 | ₩125,154 | ₩123,652 | ₩124,899 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩124,282 | ₩124,282 | ₩123,236 | ₩123,893 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩124,228 | ₩125,100 | ₩124,094 | ₩124,376 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,678 | ₩124,269 | ₩123,383 | ₩124,215 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩123,383 | ₩123,839 | ₩123,008 | ₩123,370 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩123,558 | ₩124,430 | ₩121,908 | ₩122,565 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩123,638 | ₩123,692 | ₩122,552 | ₩122,619 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,665 | ₩124,014 | ₩123,450 | ₩123,558 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩123,585 | ₩124,148 | ₩123,424 | ₩123,786 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩124,618 | ₩124,805 | ₩124,322 | ₩124,497 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩124,255 | ₩124,685 | ₩124,161 | ₩124,604 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩123,316 | ₩124,336 | ₩123,316 | ₩124,322 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩124,094 | ₩124,094 | ₩123,276 | ₩123,611 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,814 | ₩123,008 | ₩121,814 | ₩123,008 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩121,572 | ₩122,364 | ₩121,022 | ₩121,572 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩122,323 | ₩122,350 | ₩119,895 | ₩119,949 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩121,331 | ₩122,337 | ₩120,955 | ₩122,176 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩123,289 | ₩123,437 | ₩121,653 | ₩121,881 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩124,094 | ₩124,483 | ₩121,961 | ₩122,565 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩124,309 | ₩124,685 | ₩123,128 | ₩124,577 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩124,376 | ₩125,275 | ₩123,799 | ₩124,778 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩124,202 | ₩124,752 | ₩124,067 | ₩124,510 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,698 | ₩125,154 | ₩123,933 | ₩124,376 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩124,376 | ₩125,087 | ₩124,108 | ₩124,497 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩124,242 | ₩124,242 | ₩123,410 | ₩124,135 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩123,343 | ₩124,135 | ₩122,981 | ₩123,853 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩123,424 | ₩124,228 | ₩123,034 | ₩123,665 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩122,283 | ₩123,424 | ₩122,082 | ₩122,914 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩123,075 | ₩123,356 | ₩122,753 | ₩123,316 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩122,431 | ₩122,981 | ₩121,854 | ₩122,565 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩120,512 | ₩121,760 | ₩119,265 | ₩121,572 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,782 | ₩120,928 | ₩118,782 | ₩120,781 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,957 | ₩119,050 | ₩115,656 | ₩117,708 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩121,519 | ₩122,203 | ₩116,447 | ₩116,635 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩118,540 | ₩120,687 | ₩118,138 | ₩119,117 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,835 | ₩119,493 | ₩117,306 | ₩118,352 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩120,579 | ₩121,679 | ₩119,063 | ₩119,895 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩118,513 | ₩121,921 | ₩118,393 | ₩120,807 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩123,061 | ₩123,061 | ₩120,231 | ₩120,673 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩124,389 | ₩124,497 | ₩122,847 | ₩123,544 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,665 | ₩124,054 | ₩123,034 | ₩123,906 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩123,437 | ₩124,416 | ₩122,941 | ₩124,269 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,807 | ₩121,398 | ₩118,996 | ₩121,344 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,974 | ₩123,974 | ₩121,411 | ₩121,626 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩123,182 | ₩124,738 | ₩122,927 | ₩124,014 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,920 | ₩124,765 | ₩123,128 | ₩123,370 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩126,362 | ₩126,536 | ₩125,369 | ₩125,785 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩126,415 | ₩126,415 | ₩124,604 | ₩125,329 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,758 | ₩125,771 | ₩124,309 | ₩124,416 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩126,362 | ₩126,764 | ₩125,342 | ₩126,294 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩125,033 | ₩126,080 | ₩124,913 | ₩125,771 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩124,000 | ₩124,738 | ₩123,853 | ₩124,685 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,800 | ₩122,686 | ₩121,800 | ₩122,431 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,962 | ₩121,210 | ₩119,922 | ₩120,942 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,995 | ₩121,210 | ₩118,728 | ₩119,962 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩121,170 | ₩121,398 | ₩120,767 | ₩121,156 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩120,083 | ₩121,505 | ₩120,083 | ₩121,223 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩118,419 | ₩120,003 | ₩118,165 | ₩119,707 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩120,392 | ₩120,673 | ₩118,098 | ₩118,996 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,707 | ₩120,512 | ₩118,165 | ₩119,627 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩118,138 | ₩119,681 | ₩117,158 | ₩118,661 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩119,385 | ₩119,909 | ₩118,728 | ₩119,761 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,720 | ₩121,975 | ₩117,065 | ₩117,158 | -3.75% | 51.2만 |
|---|