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 | ₩143,995 | ₩144,009 | ₩143,262 | ₩143,849 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,102 | ₩144,503 | ₩142,328 | ₩142,941 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,089 | ₩144,796 | ₩143,755 | ₩144,703 | +0.43% | 20.6만 |
| 2026.10.06 | ₩145,356 | ₩145,757 | ₩145,023 | ₩145,130 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,102 | ₩144,796 | ₩143,102 | ₩144,556 | +1.02% | 25.2만 |
| 2026.10.02 | ₩142,955 | ₩143,782 | ₩142,621 | ₩142,915 | -0.03% | 41.3만 |
| 2026.10.01 | ₩141,994 | ₩142,141 | ₩140,500 | ₩141,300 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,220 | ₩142,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,220 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩141,687 | ₩141,834 | ₩140,433 | ₩140,820 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩141,607 | ₩141,847 | ₩140,433 | ₩140,953 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩141,994 | ₩142,554 | ₩141,300 | ₩142,261 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩140,500 | ₩141,701 | ₩140,380 | ₩141,554 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,035 | ₩143,275 | ₩141,247 | ₩141,620 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩142,755 | ₩143,448 | ₩142,755 | ₩143,195 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,166 | ₩142,901 | ₩140,139 | ₩142,554 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,072 | ₩139,446 | ₩138,405 | ₩139,326 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩138,432 | ₩139,192 | ₩138,258 | ₩139,019 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,297 | ₩137,978 | ₩135,763 | ₩136,724 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩137,604 | ₩137,764 | ₩136,497 | ₩136,724 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩136,937 | ₩138,472 | ₩136,697 | ₩137,804 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩138,338 | ₩139,059 | ₩138,245 | ₩138,472 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩136,884 | ₩137,698 | ₩136,697 | ₩137,257 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩138,658 | ₩138,685 | ₩137,711 | ₩138,125 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,085 | ₩139,566 | ₩138,552 | ₩138,925 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩139,833 | ₩140,099 | ₩139,085 | ₩139,379 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,191 | ₩140,113 | ₩138,191 | ₩139,779 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,177 | ₩138,031 | ₩137,044 | ₩137,858 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩137,431 | ₩138,071 | ₩136,684 | ₩137,231 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩138,432 | ₩138,832 | ₩137,991 | ₩138,618 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩139,526 | ₩140,366 | ₩138,685 | ₩138,845 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩138,618 | ₩139,672 | ₩138,258 | ₩139,459 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩137,391 | ₩137,751 | ₩136,830 | ₩137,377 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩137,364 | ₩137,911 | ₩136,764 | ₩137,444 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,071 | ₩137,244 | ₩136,203 | ₩136,630 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩137,684 | ₩138,111 | ₩137,017 | ₩137,618 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩137,644 | ₩138,098 | ₩136,777 | ₩137,057 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩138,552 | ₩139,059 | ₩137,644 | ₩138,432 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,059 | ₩139,059 | ₩138,045 | ₩138,205 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩140,873 | ₩140,980 | ₩139,979 | ₩140,153 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,140 | ₩141,247 | ₩140,139 | ₩140,526 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩139,913 | ₩141,274 | ₩139,913 | ₩140,940 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩140,326 | ₩140,366 | ₩139,446 | ₩139,712 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩140,473 | ₩140,473 | ₩138,645 | ₩138,979 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,046 | ₩140,446 | ₩139,526 | ₩139,819 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩139,592 | ₩140,446 | ₩139,219 | ₩140,340 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩137,965 | ₩139,285 | ₩137,791 | ₩138,552 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩140,313 | ₩140,646 | ₩138,525 | ₩138,605 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,097 | ₩140,286 | ₩137,071 | ₩139,806 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩133,668 | ₩136,497 | ₩133,628 | ₩136,190 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩132,841 | ₩133,802 | ₩131,533 | ₩133,468 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,226 | ₩132,307 | ₩130,226 | ₩131,827 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩130,759 | ₩131,613 | ₩128,358 | ₩128,438 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩130,399 | ₩131,266 | ₩129,145 | ₩130,759 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩132,441 | ₩132,734 | ₩130,199 | ₩131,013 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,027 | ₩132,494 | ₩130,973 | ₩131,226 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩132,761 | ₩133,241 | ₩131,080 | ₩132,040 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,283 | ₩135,816 | ₩134,922 | ₩135,029 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩135,523 | ₩136,043 | ₩134,789 | ₩135,750 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,323 | ₩135,670 | ₩133,975 | ₩134,162 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩133,788 | ₩135,042 | ₩132,761 | ₩134,028 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,284 | ₩137,644 | ₩135,389 | ₩135,830 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩137,778 | ₩138,311 | ₩136,910 | ₩137,965 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,044 | ₩137,564 | ₩136,217 | ₩137,244 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩136,991 | ₩137,431 | ₩135,723 | ₩135,963 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩137,684 | ₩138,231 | ₩136,684 | ₩138,138 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩136,443 | ₩137,738 | ₩135,763 | ₩137,738 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩134,882 | ₩136,097 | ₩134,149 | ₩136,083 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩136,403 | ₩136,764 | ₩134,976 | ₩135,803 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,297 | ₩137,684 | ₩136,297 | ₩137,271 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,084 | ₩138,071 | ₩134,669 | ₩135,643 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩136,937 | ₩137,871 | ₩136,337 | ₩136,817 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩135,576 | ₩138,085 | ₩135,576 | ₩137,724 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,015 | ₩135,696 | ₩132,908 | ₩135,656 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,187 | ₩133,922 | ₩131,573 | ₩132,601 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,056 | ₩135,416 | ₩131,960 | ₩133,268 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩134,482 | ₩135,776 | ₩133,134 | ₩133,908 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,242 | ₩135,976 | ₩133,882 | ₩134,402 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩138,925 | ₩139,566 | ₩137,217 | ₩137,498 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩138,672 | ₩139,499 | ₩137,551 | ₩139,099 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩139,526 | ₩139,526 | ₩136,457 | ₩136,790 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,260 | ₩140,927 | ₩138,618 | ₩138,872 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩138,752 | ₩140,433 | ₩138,752 | ₩140,300 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,110 | ₩136,817 | ₩134,616 | ₩136,150 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,268 | ₩135,936 | ₩132,040 | ₩135,696 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩133,695 | ₩135,203 | ₩132,227 | ₩132,334 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩137,391 | ₩138,031 | ₩131,133 | ₩134,976 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,071 | ₩137,604 | ₩136,043 | ₩136,283 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩139,366 | ₩139,712 | ₩134,789 | ₩135,163 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,099 | ₩141,447 | ₩139,579 | ₩141,007 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,274 | ₩142,595 | ₩140,633 | ₩141,153 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,274 | ₩142,795 | ₩141,500 | ₩142,368 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩141,767 | ₩142,861 | ₩141,434 | ₩142,288 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩141,901 | ₩142,434 | ₩141,113 | ₩141,754 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩140,460 | ₩141,500 | ₩139,699 | ₩141,434 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,166 | ₩140,353 | ₩139,446 | ₩140,206 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩139,779 | ₩140,393 | ₩139,312 | ₩140,046 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩138,872 | ₩139,259 | ₩138,231 | ₩138,445 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩137,698 | ₩138,738 | ₩136,844 | ₩137,911 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩136,497 | ₩138,085 | ₩136,310 | ₩137,991 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,057 | ₩136,870 | ₩135,056 | ₩135,910 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,165 | ₩138,245 | ₩135,950 | ₩137,111 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,111 | ₩138,979 | ₩137,137 | ₩138,018 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩138,885 | ₩140,260 | ₩138,885 | ₩139,953 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩137,458 | ₩139,059 | ₩136,617 | ₩138,538 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩137,404 | ₩137,751 | ₩135,283 | ₩137,097 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩137,551 | ₩138,432 | ₩137,231 | ₩138,098 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩136,443 | ₩137,898 | ₩136,110 | ₩137,831 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,097 | ₩136,724 | ₩135,136 | ₩135,536 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩133,641 | ₩135,763 | ₩133,615 | ₩135,656 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩132,694 | ₩133,241 | ₩132,481 | ₩132,974 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩131,907 | ₩132,387 | ₩130,759 | ₩131,667 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,080 | ₩132,467 | ₩131,080 | ₩131,907 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,279 | ₩130,946 | ₩128,638 | ₩130,946 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩129,425 | ₩129,865 | ₩128,838 | ₩129,505 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩129,625 | ₩129,879 | ₩128,851 | ₩129,585 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩130,386 | ₩130,866 | ₩129,719 | ₩130,746 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,345 | ₩130,506 | ₩128,878 | ₩130,346 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,172 | ₩129,572 | ₩127,090 | ₩128,505 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩128,678 | ₩129,519 | ₩128,264 | ₩129,492 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩128,651 | ₩128,798 | ₩126,970 | ₩127,477 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,144 | ₩128,411 | ₩127,197 | ₩128,211 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩127,771 | ₩128,798 | ₩127,664 | ₩128,478 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩126,436 | ₩126,890 | ₩125,462 | ₩126,516 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩124,448 | ₩126,223 | ₩124,288 | ₩126,116 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩122,434 | ₩124,128 | ₩122,434 | ₩124,115 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩119,778 | ₩121,806 | ₩119,725 | ₩121,766 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,245 | ₩120,859 | ₩120,045 | ₩120,259 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩118,844 | ₩119,965 | ₩118,311 | ₩119,832 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩119,792 | ₩120,085 | ₩118,177 | ₩118,858 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,162 | ₩115,749 | ₩113,561 | ₩115,669 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,122 | ₩115,842 | ₩114,788 | ₩115,535 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩112,547 | ₩115,228 | ₩112,266 | ₩114,882 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,374 | ₩115,535 | ₩114,081 | ₩114,641 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩110,505 | ₩113,681 | ₩110,505 | ₩113,294 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩110,612 | ₩110,972 | ₩108,677 | ₩109,171 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩111,799 | ₩111,799 | ₩109,811 | ₩110,065 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,041 | ₩114,548 | ₩112,360 | ₩112,426 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩115,509 | ₩115,936 | ₩114,761 | ₩115,162 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩114,721 | ₩115,055 | ₩114,014 | ₩114,214 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩115,442 | ₩116,549 | ₩114,815 | ₩115,295 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩115,802 | ₩115,802 | ₩112,987 | ₩113,627 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,295 | ₩116,643 | ₩114,868 | ₩116,082 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩117,790 | ₩118,097 | ₩116,363 | ₩116,616 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩117,897 | ₩118,631 | ₩117,750 | ₩118,097 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,283 | ₩118,351 | ₩117,230 | ₩117,537 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩117,750 | ₩118,271 | ₩115,962 | ₩116,189 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,377 | ₩118,484 | ₩117,123 | ₩117,230 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,391 | ₩120,219 | ₩118,684 | ₩119,351 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,298 | ₩120,365 | ₩118,778 | ₩119,271 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,242 | ₩119,431 | ₩115,896 | ₩119,231 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩117,603 | ₩118,751 | ₩117,297 | ₩117,643 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,245 | ₩120,125 | ₩118,110 | ₩119,458 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩118,764 | ₩120,219 | ₩118,631 | ₩119,765 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,176 | ₩118,658 | ₩116,242 | ₩118,297 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,283 | ₩119,792 | ₩117,150 | ₩119,458 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩118,911 | ₩119,485 | ₩118,417 | ₩119,044 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩121,593 | ₩121,593 | ₩119,071 | ₩120,165 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩120,459 | ₩121,673 | ₩120,459 | ₩121,633 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩118,898 | ₩120,245 | ₩118,364 | ₩120,085 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩119,778 | ₩120,232 | ₩118,417 | ₩118,978 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩118,604 | ₩120,552 | ₩118,417 | ₩120,179 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩118,898 | ₩119,698 | ₩118,551 | ₩119,245 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩118,858 | ₩120,232 | ₩118,751 | ₩119,471 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩117,710 | ₩119,151 | ₩116,843 | ₩118,537 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩118,644 | ₩119,431 | ₩117,603 | ₩118,417 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩121,900 | ₩121,900 | ₩118,431 | ₩118,724 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,380 | ₩122,420 | ₩120,325 | ₩121,179 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,353 | ₩122,420 | ₩121,246 | ₩121,246 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩120,632 | ₩122,380 | ₩120,232 | ₩121,927 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩118,791 | ₩121,193 | ₩118,738 | ₩120,806 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,018 | ₩119,872 | ₩117,897 | ₩118,324 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,033 | ₩122,193 | ₩119,111 | ₩120,272 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,248 | ₩124,342 | ₩120,886 | ₩122,007 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩122,500 | ₩124,328 | ₩122,500 | ₩123,821 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩123,514 | ₩124,422 | ₩122,594 | ₩123,194 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,035 | ₩125,035 | ₩121,953 | ₩124,235 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩125,556 | ₩125,889 | ₩124,835 | ₩125,195 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,315 | ₩125,222 | ₩124,315 | ₩124,982 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩123,408 | ₩124,342 | ₩123,287 | ₩123,875 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩122,954 | ₩123,928 | ₩122,754 | ₩123,341 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,021 | ₩123,368 | ₩122,420 | ₩122,954 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩120,926 | ₩122,700 | ₩120,325 | ₩121,860 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,246 | ₩121,993 | ₩120,325 | ₩120,445 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,035 | ₩124,195 | ₩123,074 | ₩123,368 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,342 | ₩124,488 | ₩123,368 | ₩123,474 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩123,794 | ₩123,794 | ₩122,300 | ₩123,221 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩124,702 | ₩124,915 | ₩123,888 | ₩124,315 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩123,394 | ₩124,875 | ₩123,354 | ₩124,502 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩123,394 | ₩124,475 | ₩122,981 | ₩124,221 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩123,608 | ₩123,608 | ₩122,567 | ₩123,221 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩123,554 | ₩124,422 | ₩123,421 | ₩123,701 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,007 | ₩123,594 | ₩122,714 | ₩123,541 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩122,714 | ₩123,167 | ₩122,340 | ₩122,700 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩122,887 | ₩123,754 | ₩121,246 | ₩121,900 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩122,967 | ₩123,021 | ₩121,886 | ₩121,953 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩122,994 | ₩123,341 | ₩122,780 | ₩122,887 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩122,914 | ₩123,474 | ₩122,754 | ₩123,114 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩123,941 | ₩124,128 | ₩123,648 | ₩123,821 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩123,581 | ₩124,008 | ₩123,488 | ₩123,928 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩122,647 | ₩123,661 | ₩122,647 | ₩123,648 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩123,421 | ₩123,421 | ₩122,607 | ₩122,941 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,153 | ₩122,340 | ₩121,153 | ₩122,340 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩120,912 | ₩121,700 | ₩120,365 | ₩120,912 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩121,660 | ₩121,686 | ₩119,245 | ₩119,298 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩120,672 | ₩121,673 | ₩120,299 | ₩121,513 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩122,620 | ₩122,767 | ₩120,993 | ₩121,219 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩123,421 | ₩123,808 | ₩121,299 | ₩121,900 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩123,634 | ₩124,008 | ₩122,460 | ₩123,901 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩123,701 | ₩124,595 | ₩123,127 | ₩124,101 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩123,528 | ₩124,075 | ₩123,394 | ₩123,835 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,021 | ₩124,475 | ₩123,261 | ₩123,701 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩123,701 | ₩124,408 | ₩123,434 | ₩123,821 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩123,568 | ₩123,568 | ₩122,740 | ₩123,461 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩122,674 | ₩123,461 | ₩122,313 | ₩123,181 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩122,754 | ₩123,554 | ₩122,367 | ₩122,994 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩121,620 | ₩122,754 | ₩121,419 | ₩122,247 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩122,407 | ₩122,687 | ₩122,087 | ₩122,647 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩121,766 | ₩122,313 | ₩121,193 | ₩121,900 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩119,858 | ₩121,099 | ₩118,617 | ₩120,912 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,137 | ₩120,272 | ₩118,137 | ₩120,125 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,323 | ₩118,404 | ₩115,028 | ₩117,070 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩120,859 | ₩121,540 | ₩115,816 | ₩116,002 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩117,897 | ₩120,032 | ₩117,497 | ₩118,471 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,191 | ₩118,844 | ₩116,669 | ₩117,710 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩119,925 | ₩121,019 | ₩118,417 | ₩119,245 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩117,870 | ₩121,259 | ₩117,750 | ₩120,152 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩122,394 | ₩122,394 | ₩119,578 | ₩120,018 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩123,714 | ₩123,821 | ₩122,180 | ₩122,874 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩122,994 | ₩123,381 | ₩122,367 | ₩123,234 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩122,767 | ₩123,741 | ₩122,273 | ₩123,594 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,152 | ₩120,739 | ₩118,351 | ₩120,686 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,301 | ₩123,301 | ₩120,752 | ₩120,966 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩122,514 | ₩124,061 | ₩122,260 | ₩123,341 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,247 | ₩124,088 | ₩122,460 | ₩122,700 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩125,676 | ₩125,849 | ₩124,688 | ₩125,102 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩125,729 | ₩125,729 | ₩123,928 | ₩124,648 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,075 | ₩125,089 | ₩123,634 | ₩123,741 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩125,676 | ₩126,076 | ₩124,662 | ₩125,609 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,355 | ₩125,396 | ₩124,235 | ₩125,089 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,328 | ₩124,061 | ₩123,181 | ₩124,008 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,139 | ₩122,020 | ₩121,139 | ₩121,766 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,311 | ₩120,552 | ₩119,271 | ₩120,285 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,339 | ₩120,552 | ₩118,084 | ₩119,311 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩120,512 | ₩120,739 | ₩120,112 | ₩120,499 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩119,431 | ₩120,846 | ₩119,431 | ₩120,566 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩117,777 | ₩119,351 | ₩117,523 | ₩119,058 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩119,738 | ₩120,018 | ₩117,457 | ₩118,351 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,058 | ₩119,858 | ₩117,523 | ₩118,978 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩117,497 | ₩119,031 | ₩116,523 | ₩118,017 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩118,738 | ₩119,258 | ₩118,084 | ₩119,111 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,059 | ₩121,313 | ₩116,429 | ₩116,523 | -3.75% | 51.2만 |
|---|