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 | ₩144,150 | ₩144,163 | ₩143,415 | ₩144,003 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,257 | ₩144,657 | ₩142,480 | ₩143,095 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,243 | ₩144,951 | ₩143,909 | ₩144,858 | +0.43% | 20.6만 |
| 2026.10.06 | ₩145,512 | ₩145,913 | ₩145,178 | ₩145,285 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,255 | ₩144,951 | ₩143,255 | ₩144,711 | +1.02% | 25.2만 |
| 2026.10.02 | ₩143,108 | ₩143,936 | ₩142,774 | ₩143,068 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,146 | ₩142,293 | ₩140,650 | ₩141,452 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,372 | ₩142,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,372 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩141,839 | ₩141,986 | ₩140,583 | ₩140,971 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩141,759 | ₩141,999 | ₩140,583 | ₩141,104 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,146 | ₩142,707 | ₩141,452 | ₩142,413 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩140,650 | ₩141,852 | ₩140,530 | ₩141,705 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,188 | ₩143,429 | ₩141,398 | ₩141,772 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩142,908 | ₩143,602 | ₩142,908 | ₩143,348 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,316 | ₩143,055 | ₩140,290 | ₩142,707 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,221 | ₩139,595 | ₩138,553 | ₩139,475 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩138,580 | ₩139,341 | ₩138,406 | ₩139,168 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,445 | ₩138,126 | ₩135,908 | ₩136,870 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩137,752 | ₩137,912 | ₩136,643 | ₩136,870 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩137,084 | ₩138,620 | ₩136,843 | ₩137,952 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩138,486 | ₩139,208 | ₩138,393 | ₩138,620 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩137,030 | ₩137,845 | ₩136,843 | ₩137,404 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩138,807 | ₩138,834 | ₩137,859 | ₩138,273 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,234 | ₩139,715 | ₩138,700 | ₩139,074 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩139,982 | ₩140,250 | ₩139,234 | ₩139,528 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,339 | ₩140,263 | ₩138,339 | ₩139,929 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,324 | ₩138,179 | ₩137,191 | ₩138,006 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩137,578 | ₩138,219 | ₩136,830 | ₩137,378 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩138,580 | ₩138,981 | ₩138,139 | ₩138,767 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩139,675 | ₩140,517 | ₩138,834 | ₩138,994 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩138,767 | ₩139,822 | ₩138,406 | ₩139,608 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩137,538 | ₩137,899 | ₩136,977 | ₩137,525 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩137,511 | ₩138,059 | ₩136,910 | ₩137,591 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,217 | ₩137,391 | ₩136,349 | ₩136,777 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩137,832 | ₩138,259 | ₩137,164 | ₩137,765 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩137,792 | ₩138,246 | ₩136,924 | ₩137,204 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩138,700 | ₩139,208 | ₩137,792 | ₩138,580 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,208 | ₩139,208 | ₩138,193 | ₩138,353 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩141,024 | ₩141,131 | ₩140,129 | ₩140,303 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,291 | ₩141,398 | ₩140,290 | ₩140,677 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩140,063 | ₩141,425 | ₩140,063 | ₩141,091 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩140,477 | ₩140,517 | ₩139,595 | ₩139,862 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩140,624 | ₩140,624 | ₩138,794 | ₩139,128 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,196 | ₩140,597 | ₩139,675 | ₩139,969 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩139,742 | ₩140,597 | ₩139,368 | ₩140,490 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩138,112 | ₩139,435 | ₩137,939 | ₩138,700 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩140,463 | ₩140,797 | ₩138,673 | ₩138,754 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,244 | ₩140,437 | ₩137,217 | ₩139,956 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩133,811 | ₩136,643 | ₩133,771 | ₩136,336 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩132,983 | ₩133,945 | ₩131,674 | ₩133,611 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,365 | ₩132,449 | ₩130,365 | ₩131,968 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩130,900 | ₩131,754 | ₩128,495 | ₩128,575 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩130,539 | ₩131,407 | ₩129,283 | ₩130,900 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩132,583 | ₩132,876 | ₩130,339 | ₩131,153 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,169 | ₩132,636 | ₩131,113 | ₩131,367 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩132,903 | ₩133,384 | ₩131,220 | ₩132,182 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,428 | ₩135,962 | ₩135,067 | ₩135,174 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩135,668 | ₩136,189 | ₩134,933 | ₩135,895 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,468 | ₩135,815 | ₩134,119 | ₩134,306 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩133,932 | ₩135,187 | ₩132,903 | ₩134,172 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,431 | ₩137,792 | ₩135,534 | ₩135,975 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩137,925 | ₩138,460 | ₩137,057 | ₩138,112 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,191 | ₩137,712 | ₩136,363 | ₩137,391 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,137 | ₩137,578 | ₩135,868 | ₩136,109 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩137,832 | ₩138,380 | ₩136,830 | ₩138,286 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩136,590 | ₩137,885 | ₩135,908 | ₩137,885 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩135,027 | ₩136,242 | ₩134,292 | ₩136,229 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩136,550 | ₩136,910 | ₩135,120 | ₩135,949 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,443 | ₩137,832 | ₩136,443 | ₩137,418 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,231 | ₩138,219 | ₩134,813 | ₩135,788 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩137,084 | ₩138,019 | ₩136,483 | ₩136,964 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩135,721 | ₩138,233 | ₩135,721 | ₩137,872 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,159 | ₩135,842 | ₩133,050 | ₩135,802 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,329 | ₩134,065 | ₩131,714 | ₩132,743 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,201 | ₩135,561 | ₩132,102 | ₩133,411 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩134,626 | ₩135,922 | ₩133,277 | ₩134,052 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,386 | ₩136,122 | ₩134,025 | ₩134,546 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩139,074 | ₩139,715 | ₩137,364 | ₩137,645 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩138,820 | ₩139,648 | ₩137,698 | ₩139,248 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩139,675 | ₩139,675 | ₩136,603 | ₩136,937 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,410 | ₩141,078 | ₩138,767 | ₩139,021 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩138,900 | ₩140,583 | ₩138,900 | ₩140,450 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,256 | ₩136,964 | ₩134,760 | ₩136,296 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,411 | ₩136,082 | ₩132,182 | ₩135,842 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩133,838 | ₩135,347 | ₩132,369 | ₩132,476 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩137,538 | ₩138,179 | ₩131,274 | ₩135,120 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,217 | ₩137,752 | ₩136,189 | ₩136,429 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩139,515 | ₩139,862 | ₩134,933 | ₩135,307 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,250 | ₩141,599 | ₩139,729 | ₩141,158 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,427 | ₩142,747 | ₩140,784 | ₩141,305 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,427 | ₩142,948 | ₩141,652 | ₩142,520 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩141,919 | ₩143,014 | ₩141,585 | ₩142,440 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩142,053 | ₩142,587 | ₩141,265 | ₩141,906 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩140,610 | ₩141,652 | ₩139,849 | ₩141,585 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,316 | ₩140,503 | ₩139,595 | ₩140,356 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩139,929 | ₩140,543 | ₩139,461 | ₩140,196 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩139,021 | ₩139,408 | ₩138,380 | ₩138,593 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩137,845 | ₩138,887 | ₩136,990 | ₩138,059 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩136,643 | ₩138,233 | ₩136,456 | ₩138,139 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,202 | ₩137,017 | ₩135,201 | ₩136,055 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,313 | ₩138,393 | ₩136,095 | ₩137,258 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,259 | ₩139,128 | ₩137,284 | ₩138,166 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩139,034 | ₩140,410 | ₩139,034 | ₩140,103 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩137,605 | ₩139,208 | ₩136,763 | ₩138,687 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩137,551 | ₩137,899 | ₩135,428 | ₩137,244 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩137,698 | ₩138,580 | ₩137,378 | ₩138,246 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩136,590 | ₩138,046 | ₩136,256 | ₩137,979 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,242 | ₩136,870 | ₩135,281 | ₩135,681 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩133,785 | ₩135,908 | ₩133,758 | ₩135,802 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩132,836 | ₩133,384 | ₩132,623 | ₩133,117 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩132,048 | ₩132,529 | ₩130,900 | ₩131,808 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,220 | ₩132,609 | ₩131,220 | ₩132,048 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,419 | ₩131,087 | ₩128,776 | ₩131,087 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩129,564 | ₩130,005 | ₩128,976 | ₩129,644 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩129,764 | ₩130,018 | ₩128,990 | ₩129,724 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩130,526 | ₩131,006 | ₩129,858 | ₩130,886 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,484 | ₩130,646 | ₩129,016 | ₩130,486 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,310 | ₩129,711 | ₩127,226 | ₩128,642 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩128,816 | ₩129,657 | ₩128,402 | ₩129,631 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩128,789 | ₩128,936 | ₩127,106 | ₩127,614 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,282 | ₩128,549 | ₩127,333 | ₩128,348 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩127,908 | ₩128,936 | ₩127,801 | ₩128,616 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩126,572 | ₩127,026 | ₩125,597 | ₩126,652 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩124,582 | ₩126,358 | ₩124,421 | ₩126,251 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩122,565 | ₩124,261 | ₩122,565 | ₩124,248 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩119,907 | ₩121,937 | ₩119,853 | ₩121,897 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,374 | ₩120,989 | ₩120,174 | ₩120,388 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩118,972 | ₩120,094 | ₩118,437 | ₩119,960 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩119,920 | ₩120,214 | ₩118,304 | ₩118,985 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,285 | ₩115,873 | ₩113,682 | ₩115,793 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,245 | ₩115,966 | ₩114,911 | ₩115,659 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩112,667 | ₩115,352 | ₩112,387 | ₩115,005 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,497 | ₩115,659 | ₩114,203 | ₩114,764 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩110,624 | ₩113,802 | ₩110,624 | ₩113,415 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩110,730 | ₩111,091 | ₩108,794 | ₩109,288 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩111,919 | ₩111,919 | ₩109,929 | ₩110,183 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,163 | ₩114,671 | ₩112,480 | ₩112,547 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩115,632 | ₩116,060 | ₩114,884 | ₩115,285 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩114,844 | ₩115,178 | ₩114,136 | ₩114,337 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩115,566 | ₩116,674 | ₩114,938 | ₩115,419 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩115,926 | ₩115,926 | ₩113,108 | ₩113,749 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,419 | ₩116,768 | ₩114,991 | ₩116,207 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩117,916 | ₩118,224 | ₩116,487 | ₩116,741 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩118,023 | ₩118,758 | ₩117,876 | ₩118,224 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,409 | ₩118,477 | ₩117,355 | ₩117,663 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩117,876 | ₩118,397 | ₩116,087 | ₩116,314 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,504 | ₩118,611 | ₩117,249 | ₩117,355 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,519 | ₩120,347 | ₩118,811 | ₩119,479 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,426 | ₩120,494 | ₩118,905 | ₩119,399 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,367 | ₩119,559 | ₩116,020 | ₩119,359 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩117,729 | ₩118,878 | ₩117,422 | ₩117,770 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,372 | ₩120,254 | ₩118,237 | ₩119,586 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩118,892 | ₩120,347 | ₩118,758 | ₩119,893 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,302 | ₩118,785 | ₩116,367 | ₩118,424 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,409 | ₩119,920 | ₩117,275 | ₩119,586 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩119,038 | ₩119,613 | ₩118,544 | ₩119,172 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩121,723 | ₩121,723 | ₩119,199 | ₩120,294 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩120,588 | ₩121,803 | ₩120,588 | ₩121,763 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩119,025 | ₩120,374 | ₩118,491 | ₩120,214 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩119,907 | ₩120,361 | ₩118,544 | ₩119,105 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩118,731 | ₩120,681 | ₩118,544 | ₩120,307 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩119,025 | ₩119,827 | ₩118,678 | ₩119,372 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩118,985 | ₩120,361 | ₩118,878 | ₩119,599 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩117,836 | ₩119,279 | ₩116,968 | ₩118,664 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩118,771 | ₩119,559 | ₩117,729 | ₩118,544 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩122,030 | ₩122,030 | ₩118,558 | ₩118,851 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,511 | ₩122,551 | ₩120,454 | ₩121,309 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,485 | ₩122,551 | ₩121,376 | ₩121,376 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩120,762 | ₩122,511 | ₩120,361 | ₩122,057 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩118,918 | ₩121,323 | ₩118,865 | ₩120,935 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,145 | ₩120,000 | ₩118,023 | ₩118,451 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,164 | ₩122,324 | ₩119,239 | ₩120,401 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,381 | ₩124,475 | ₩121,015 | ₩122,137 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩122,632 | ₩124,461 | ₩122,632 | ₩123,954 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩123,647 | ₩124,555 | ₩122,725 | ₩123,326 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,169 | ₩125,169 | ₩122,084 | ₩124,368 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩125,690 | ₩126,024 | ₩124,969 | ₩125,330 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,448 | ₩125,356 | ₩124,448 | ₩125,116 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩123,540 | ₩124,475 | ₩123,420 | ₩124,007 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩123,086 | ₩124,061 | ₩122,885 | ₩123,473 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,152 | ₩123,500 | ₩122,551 | ₩123,086 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩121,055 | ₩122,832 | ₩120,454 | ₩121,990 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,376 | ₩122,124 | ₩120,454 | ₩120,575 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,168 | ₩124,328 | ₩123,206 | ₩123,500 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,475 | ₩124,622 | ₩123,500 | ₩123,607 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩123,927 | ₩123,927 | ₩122,431 | ₩123,353 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩124,835 | ₩125,049 | ₩124,021 | ₩124,448 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩123,526 | ₩125,009 | ₩123,486 | ₩124,635 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩123,526 | ₩124,608 | ₩123,112 | ₩124,355 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩123,740 | ₩123,740 | ₩122,698 | ₩123,353 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩123,687 | ₩124,555 | ₩123,553 | ₩123,834 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,139 | ₩123,727 | ₩122,845 | ₩123,673 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩122,845 | ₩123,299 | ₩122,471 | ₩122,832 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩123,019 | ₩123,887 | ₩121,376 | ₩122,030 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩123,099 | ₩123,152 | ₩122,017 | ₩122,084 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,126 | ₩123,473 | ₩122,912 | ₩123,019 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩123,046 | ₩123,607 | ₩122,885 | ₩123,246 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩124,074 | ₩124,261 | ₩123,780 | ₩123,954 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩123,713 | ₩124,141 | ₩123,620 | ₩124,061 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩122,778 | ₩123,794 | ₩122,778 | ₩123,780 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩123,553 | ₩123,553 | ₩122,738 | ₩123,072 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,282 | ₩122,471 | ₩121,282 | ₩122,471 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩121,042 | ₩121,830 | ₩120,494 | ₩121,042 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩121,790 | ₩121,817 | ₩119,372 | ₩119,426 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩120,802 | ₩121,803 | ₩120,428 | ₩121,643 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩122,752 | ₩122,899 | ₩121,122 | ₩121,349 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩123,553 | ₩123,941 | ₩121,429 | ₩122,030 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩123,767 | ₩124,141 | ₩122,591 | ₩124,034 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩123,834 | ₩124,729 | ₩123,259 | ₩124,234 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩123,660 | ₩124,208 | ₩123,526 | ₩123,967 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,154 | ₩124,608 | ₩123,393 | ₩123,834 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩123,834 | ₩124,542 | ₩123,567 | ₩123,954 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩123,700 | ₩123,700 | ₩122,872 | ₩123,593 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩122,805 | ₩123,593 | ₩122,445 | ₩123,313 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩122,885 | ₩123,687 | ₩122,498 | ₩123,126 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩121,750 | ₩122,885 | ₩121,550 | ₩122,378 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩122,538 | ₩122,819 | ₩122,217 | ₩122,778 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩121,897 | ₩122,445 | ₩121,323 | ₩122,030 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩119,987 | ₩121,229 | ₩118,745 | ₩121,042 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,264 | ₩120,401 | ₩118,264 | ₩120,254 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,447 | ₩118,531 | ₩115,152 | ₩117,195 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩120,989 | ₩121,670 | ₩115,940 | ₩116,127 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩118,023 | ₩120,160 | ₩117,623 | ₩118,598 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,317 | ₩118,972 | ₩116,794 | ₩117,836 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩120,054 | ₩121,149 | ₩118,544 | ₩119,372 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩117,997 | ₩121,389 | ₩117,876 | ₩120,281 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩122,525 | ₩122,525 | ₩119,706 | ₩120,147 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩123,847 | ₩123,954 | ₩122,311 | ₩123,006 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,126 | ₩123,513 | ₩122,498 | ₩123,366 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩122,899 | ₩123,874 | ₩122,404 | ₩123,727 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,281 | ₩120,868 | ₩118,477 | ₩120,815 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,433 | ₩123,433 | ₩120,882 | ₩121,095 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩122,645 | ₩124,194 | ₩122,391 | ₩123,473 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,380 | ₩124,221 | ₩122,591 | ₩122,832 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩125,811 | ₩125,984 | ₩124,822 | ₩125,236 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩125,864 | ₩125,864 | ₩124,061 | ₩124,782 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,209 | ₩125,223 | ₩123,767 | ₩123,874 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩125,811 | ₩126,211 | ₩124,795 | ₩125,744 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,488 | ₩125,530 | ₩124,368 | ₩125,223 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,460 | ₩124,194 | ₩123,313 | ₩124,141 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,269 | ₩122,151 | ₩121,269 | ₩121,897 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,439 | ₩120,681 | ₩119,399 | ₩120,414 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,468 | ₩120,681 | ₩118,210 | ₩119,439 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩120,641 | ₩120,868 | ₩120,241 | ₩120,628 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩119,559 | ₩120,975 | ₩119,559 | ₩120,695 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩117,903 | ₩119,479 | ₩117,649 | ₩119,185 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩119,867 | ₩120,147 | ₩117,583 | ₩118,477 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,185 | ₩119,987 | ₩117,649 | ₩119,105 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩117,623 | ₩119,159 | ₩116,648 | ₩118,144 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩118,865 | ₩119,386 | ₩118,210 | ₩119,239 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,189 | ₩121,443 | ₩116,554 | ₩116,648 | -3.75% | 51.2만 |
|---|