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 | ₩144,308 | ₩144,322 | ₩143,573 | ₩144,161 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,415 | ₩144,817 | ₩142,637 | ₩143,252 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,402 | ₩145,111 | ₩144,068 | ₩145,017 | +0.43% | 20.6만 |
| 2026.10.06 | ₩145,672 | ₩146,074 | ₩145,338 | ₩145,445 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,413 | ₩145,111 | ₩143,413 | ₩144,870 | +1.02% | 25.2만 |
| 2026.10.02 | ₩143,265 | ₩144,095 | ₩142,931 | ₩143,225 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,303 | ₩142,450 | ₩140,805 | ₩141,607 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,527 | ₩142,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,527 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩141,995 | ₩142,142 | ₩140,738 | ₩141,126 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩141,915 | ₩142,156 | ₩140,738 | ₩141,260 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,303 | ₩142,864 | ₩141,607 | ₩142,570 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩140,805 | ₩142,009 | ₩140,685 | ₩141,861 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,346 | ₩143,586 | ₩141,554 | ₩141,928 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩143,065 | ₩143,760 | ₩143,065 | ₩143,506 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,471 | ₩143,212 | ₩140,444 | ₩142,864 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,374 | ₩139,749 | ₩138,706 | ₩139,628 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩138,732 | ₩139,495 | ₩138,559 | ₩139,321 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,596 | ₩138,278 | ₩136,058 | ₩137,021 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩137,903 | ₩138,064 | ₩136,794 | ₩137,021 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩137,235 | ₩138,773 | ₩136,994 | ₩138,104 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩138,639 | ₩139,361 | ₩138,545 | ₩138,773 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩137,181 | ₩137,997 | ₩136,994 | ₩137,556 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩138,960 | ₩138,986 | ₩138,010 | ₩138,425 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,388 | ₩139,869 | ₩138,853 | ₩139,227 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩140,136 | ₩140,404 | ₩139,388 | ₩139,682 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,492 | ₩140,417 | ₩138,492 | ₩140,083 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,475 | ₩138,331 | ₩137,342 | ₩138,157 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩137,730 | ₩138,371 | ₩136,981 | ₩137,529 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩138,732 | ₩139,134 | ₩138,291 | ₩138,920 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩139,829 | ₩140,671 | ₩138,986 | ₩139,147 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩138,920 | ₩139,976 | ₩138,559 | ₩139,762 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩137,689 | ₩138,050 | ₩137,128 | ₩137,676 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩137,663 | ₩138,211 | ₩137,061 | ₩137,743 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,369 | ₩137,542 | ₩136,499 | ₩136,927 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩137,984 | ₩138,412 | ₩137,315 | ₩137,917 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩137,943 | ₩138,398 | ₩137,074 | ₩137,355 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩138,853 | ₩139,361 | ₩137,943 | ₩138,732 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,361 | ₩139,361 | ₩138,345 | ₩138,505 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩141,179 | ₩141,286 | ₩140,284 | ₩140,457 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,447 | ₩141,554 | ₩140,444 | ₩140,832 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩140,217 | ₩141,581 | ₩140,217 | ₩141,246 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩140,631 | ₩140,671 | ₩139,749 | ₩140,016 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩140,778 | ₩140,778 | ₩138,946 | ₩139,281 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,350 | ₩140,752 | ₩139,829 | ₩140,123 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩139,896 | ₩140,752 | ₩139,521 | ₩140,645 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩138,264 | ₩139,588 | ₩138,091 | ₩138,853 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩140,618 | ₩140,952 | ₩138,826 | ₩138,906 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,395 | ₩140,591 | ₩137,369 | ₩140,110 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩133,959 | ₩136,794 | ₩133,919 | ₩136,486 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩133,130 | ₩134,092 | ₩131,819 | ₩133,758 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,509 | ₩132,595 | ₩130,509 | ₩132,113 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩131,044 | ₩131,899 | ₩128,637 | ₩128,717 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩130,683 | ₩131,552 | ₩129,426 | ₩131,044 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩132,728 | ₩133,023 | ₩130,482 | ₩131,298 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,314 | ₩132,782 | ₩131,258 | ₩131,512 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩133,049 | ₩133,531 | ₩131,365 | ₩132,327 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,577 | ₩136,112 | ₩135,216 | ₩135,323 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩135,817 | ₩136,339 | ₩135,082 | ₩136,045 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,617 | ₩135,964 | ₩134,266 | ₩134,453 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩134,079 | ₩135,336 | ₩133,049 | ₩134,320 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,582 | ₩137,943 | ₩135,684 | ₩136,125 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩138,077 | ₩138,612 | ₩137,208 | ₩138,264 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,342 | ₩137,863 | ₩136,513 | ₩137,542 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,288 | ₩137,730 | ₩136,018 | ₩136,259 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩137,984 | ₩138,532 | ₩136,981 | ₩138,438 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩136,740 | ₩138,037 | ₩136,058 | ₩138,037 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩135,176 | ₩136,392 | ₩134,440 | ₩136,379 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩136,700 | ₩137,061 | ₩135,269 | ₩136,098 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,593 | ₩137,984 | ₩136,593 | ₩137,569 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,382 | ₩138,371 | ₩134,962 | ₩135,938 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩137,235 | ₩138,171 | ₩136,633 | ₩137,114 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩135,871 | ₩138,385 | ₩135,871 | ₩138,024 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,306 | ₩135,991 | ₩133,197 | ₩135,951 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,474 | ₩134,213 | ₩131,859 | ₩132,889 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,349 | ₩135,710 | ₩132,247 | ₩133,558 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩134,774 | ₩136,071 | ₩133,424 | ₩134,199 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,534 | ₩136,272 | ₩134,173 | ₩134,694 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩139,227 | ₩139,869 | ₩137,516 | ₩137,796 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩138,973 | ₩139,802 | ₩137,850 | ₩139,401 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩139,829 | ₩139,829 | ₩136,753 | ₩137,088 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,564 | ₩141,233 | ₩138,920 | ₩139,174 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩139,053 | ₩140,738 | ₩139,053 | ₩140,604 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,406 | ₩137,114 | ₩134,908 | ₩136,446 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,558 | ₩136,232 | ₩132,327 | ₩135,991 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩133,985 | ₩135,496 | ₩132,515 | ₩132,622 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩137,689 | ₩138,331 | ₩131,418 | ₩135,269 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,369 | ₩137,903 | ₩136,339 | ₩136,580 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩139,668 | ₩140,016 | ₩135,082 | ₩135,456 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,404 | ₩141,754 | ₩139,882 | ₩141,313 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,583 | ₩142,904 | ₩140,939 | ₩141,460 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,583 | ₩143,105 | ₩141,808 | ₩142,677 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩142,075 | ₩143,172 | ₩141,741 | ₩142,597 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩142,209 | ₩142,744 | ₩141,420 | ₩142,062 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩140,765 | ₩141,808 | ₩140,003 | ₩141,741 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,471 | ₩140,658 | ₩139,749 | ₩140,511 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩140,083 | ₩140,698 | ₩139,615 | ₩140,350 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩139,174 | ₩139,561 | ₩138,532 | ₩138,746 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩137,997 | ₩139,040 | ₩137,141 | ₩138,211 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩136,794 | ₩138,385 | ₩136,606 | ₩138,291 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,352 | ₩137,168 | ₩135,349 | ₩136,205 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,465 | ₩138,545 | ₩136,245 | ₩137,409 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,412 | ₩139,281 | ₩137,435 | ₩138,318 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩139,187 | ₩140,564 | ₩139,187 | ₩140,257 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩137,756 | ₩139,361 | ₩136,914 | ₩138,839 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩137,703 | ₩138,050 | ₩135,577 | ₩137,395 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩137,850 | ₩138,732 | ₩137,529 | ₩138,398 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩136,740 | ₩138,198 | ₩136,406 | ₩138,131 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,392 | ₩137,021 | ₩135,430 | ₩135,831 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩133,932 | ₩136,058 | ₩133,905 | ₩135,951 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩132,983 | ₩133,531 | ₩132,769 | ₩133,263 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩132,194 | ₩132,675 | ₩131,044 | ₩131,953 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,365 | ₩132,755 | ₩131,365 | ₩132,194 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,562 | ₩131,231 | ₩128,918 | ₩131,231 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩129,706 | ₩130,148 | ₩129,118 | ₩129,787 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩129,907 | ₩130,161 | ₩129,131 | ₩129,867 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩130,669 | ₩131,151 | ₩130,001 | ₩131,030 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,626 | ₩130,790 | ₩129,158 | ₩130,629 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,452 | ₩129,854 | ₩127,366 | ₩128,784 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩128,958 | ₩129,800 | ₩128,543 | ₩129,773 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩128,931 | ₩129,078 | ₩127,246 | ₩127,754 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,423 | ₩128,690 | ₩127,473 | ₩128,490 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩128,048 | ₩129,078 | ₩127,941 | ₩128,757 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩126,711 | ₩127,166 | ₩125,735 | ₩126,791 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩124,719 | ₩126,497 | ₩124,558 | ₩126,390 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩122,700 | ₩124,398 | ₩122,700 | ₩124,384 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩120,039 | ₩122,071 | ₩119,985 | ₩122,031 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,507 | ₩121,122 | ₩120,306 | ₩120,520 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩119,103 | ₩120,226 | ₩118,568 | ₩120,092 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩120,052 | ₩120,346 | ₩118,434 | ₩119,116 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,412 | ₩116,000 | ₩113,807 | ₩115,920 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,372 | ₩116,094 | ₩115,038 | ₩115,786 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩112,791 | ₩115,479 | ₩112,510 | ₩115,131 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,623 | ₩115,786 | ₩114,329 | ₩114,891 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩110,745 | ₩113,928 | ₩110,745 | ₩113,540 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩110,852 | ₩111,213 | ₩108,913 | ₩109,408 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩112,042 | ₩112,042 | ₩110,050 | ₩110,304 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,289 | ₩114,797 | ₩112,604 | ₩112,671 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩115,760 | ₩116,188 | ₩115,011 | ₩115,412 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩114,971 | ₩115,305 | ₩114,262 | ₩114,463 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩115,693 | ₩116,803 | ₩115,064 | ₩115,546 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩116,054 | ₩116,054 | ₩113,232 | ₩113,874 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,546 | ₩116,896 | ₩115,118 | ₩116,335 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩118,046 | ₩118,354 | ₩116,615 | ₩116,870 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩118,153 | ₩118,889 | ₩118,006 | ₩118,354 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,538 | ₩118,608 | ₩117,485 | ₩117,792 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩118,006 | ₩118,528 | ₩116,214 | ₩116,442 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,635 | ₩118,742 | ₩117,378 | ₩117,485 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,651 | ₩120,480 | ₩118,942 | ₩119,611 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,557 | ₩120,627 | ₩119,036 | ₩119,531 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,495 | ₩119,691 | ₩116,147 | ₩119,490 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩117,859 | ₩119,009 | ₩117,551 | ₩117,899 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,504 | ₩120,386 | ₩118,367 | ₩119,718 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩119,022 | ₩120,480 | ₩118,889 | ₩120,025 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,431 | ₩118,915 | ₩116,495 | ₩118,554 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,538 | ₩120,052 | ₩117,404 | ₩119,718 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩119,169 | ₩119,744 | ₩118,675 | ₩119,303 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩121,857 | ₩121,857 | ₩119,330 | ₩120,426 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩120,721 | ₩121,937 | ₩120,721 | ₩121,897 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩119,156 | ₩120,507 | ₩118,621 | ₩120,346 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩120,039 | ₩120,493 | ₩118,675 | ₩119,236 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩118,862 | ₩120,814 | ₩118,675 | ₩120,440 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩119,156 | ₩119,958 | ₩118,808 | ₩119,504 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩119,116 | ₩120,493 | ₩119,009 | ₩119,731 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩117,966 | ₩119,410 | ₩117,097 | ₩118,795 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩118,902 | ₩119,691 | ₩117,859 | ₩118,675 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩122,165 | ₩122,165 | ₩118,688 | ₩118,982 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,646 | ₩122,686 | ₩120,587 | ₩121,443 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,619 | ₩122,686 | ₩121,510 | ₩121,510 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩120,894 | ₩122,646 | ₩120,493 | ₩122,192 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩119,049 | ₩121,456 | ₩118,996 | ₩121,068 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,276 | ₩120,132 | ₩118,153 | ₩118,581 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,298 | ₩122,459 | ₩119,370 | ₩120,533 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,518 | ₩124,612 | ₩121,149 | ₩122,272 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩122,766 | ₩124,598 | ₩122,766 | ₩124,090 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩123,783 | ₩124,692 | ₩122,860 | ₩123,462 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,307 | ₩125,307 | ₩122,218 | ₩124,505 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩125,829 | ₩126,163 | ₩125,107 | ₩125,468 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,585 | ₩125,494 | ₩124,585 | ₩125,254 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩123,676 | ₩124,612 | ₩123,555 | ₩124,144 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩123,221 | ₩124,197 | ₩123,021 | ₩123,609 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,288 | ₩123,636 | ₩122,686 | ₩123,221 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩121,189 | ₩122,967 | ₩120,587 | ₩122,125 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,510 | ₩122,258 | ₩120,587 | ₩120,707 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,304 | ₩124,465 | ₩123,341 | ₩123,636 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,612 | ₩124,759 | ₩123,636 | ₩123,743 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩124,064 | ₩124,064 | ₩122,566 | ₩123,489 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩124,973 | ₩125,187 | ₩124,157 | ₩124,585 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩123,662 | ₩125,147 | ₩123,622 | ₩124,772 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩123,662 | ₩124,746 | ₩123,248 | ₩124,491 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩123,876 | ₩123,876 | ₩122,833 | ₩123,489 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩123,823 | ₩124,692 | ₩123,689 | ₩123,970 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,275 | ₩123,863 | ₩122,980 | ₩123,809 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩122,980 | ₩123,435 | ₩122,606 | ₩122,967 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩123,154 | ₩124,023 | ₩121,510 | ₩122,165 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩123,235 | ₩123,288 | ₩122,151 | ₩122,218 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,261 | ₩123,609 | ₩123,047 | ₩123,154 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩123,181 | ₩123,743 | ₩123,021 | ₩123,382 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩124,211 | ₩124,398 | ₩123,916 | ₩124,090 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩123,850 | ₩124,278 | ₩123,756 | ₩124,197 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩122,914 | ₩123,930 | ₩122,914 | ₩123,916 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩123,689 | ₩123,689 | ₩122,873 | ₩123,208 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,416 | ₩122,606 | ₩121,416 | ₩122,606 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩121,175 | ₩121,964 | ₩120,627 | ₩121,175 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩121,924 | ₩121,951 | ₩119,504 | ₩119,557 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩120,935 | ₩121,937 | ₩120,560 | ₩121,777 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩122,887 | ₩123,034 | ₩121,255 | ₩121,483 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩123,689 | ₩124,077 | ₩121,563 | ₩122,165 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩123,903 | ₩124,278 | ₩122,726 | ₩124,171 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩123,970 | ₩124,866 | ₩123,395 | ₩124,371 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩123,796 | ₩124,344 | ₩123,662 | ₩124,104 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,291 | ₩124,746 | ₩123,529 | ₩123,970 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩123,970 | ₩124,679 | ₩123,703 | ₩124,090 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩123,836 | ₩123,836 | ₩123,007 | ₩123,729 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩122,940 | ₩123,729 | ₩122,579 | ₩123,448 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩123,021 | ₩123,823 | ₩122,633 | ₩123,261 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩121,884 | ₩123,021 | ₩121,683 | ₩122,512 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩122,673 | ₩122,954 | ₩122,352 | ₩122,914 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩122,031 | ₩122,579 | ₩121,456 | ₩122,165 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩120,119 | ₩121,362 | ₩118,875 | ₩121,175 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,394 | ₩120,533 | ₩118,394 | ₩120,386 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,575 | ₩118,661 | ₩115,278 | ₩117,324 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩121,122 | ₩121,804 | ₩116,067 | ₩116,254 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩118,153 | ₩120,293 | ₩117,752 | ₩118,728 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,447 | ₩119,103 | ₩116,923 | ₩117,966 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩120,186 | ₩121,282 | ₩118,675 | ₩119,504 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩118,126 | ₩121,523 | ₩118,006 | ₩120,413 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩122,660 | ₩122,660 | ₩119,838 | ₩120,279 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩123,983 | ₩124,090 | ₩122,446 | ₩123,141 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,261 | ₩123,649 | ₩122,633 | ₩123,502 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩123,034 | ₩124,010 | ₩122,539 | ₩123,863 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,413 | ₩121,001 | ₩118,608 | ₩120,948 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,569 | ₩123,569 | ₩121,015 | ₩121,229 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩122,780 | ₩124,331 | ₩122,526 | ₩123,609 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,515 | ₩124,358 | ₩122,726 | ₩122,967 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩125,949 | ₩126,123 | ₩124,959 | ₩125,374 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩126,002 | ₩126,002 | ₩124,197 | ₩124,919 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,347 | ₩125,361 | ₩123,903 | ₩124,010 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩125,949 | ₩126,350 | ₩124,933 | ₩125,882 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,625 | ₩125,668 | ₩124,505 | ₩125,361 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,596 | ₩124,331 | ₩123,448 | ₩124,278 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,403 | ₩122,285 | ₩121,403 | ₩122,031 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,571 | ₩120,814 | ₩119,531 | ₩120,547 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,600 | ₩120,814 | ₩118,340 | ₩119,571 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩120,774 | ₩121,001 | ₩120,373 | ₩120,761 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩119,691 | ₩121,108 | ₩119,691 | ₩120,828 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩118,033 | ₩119,611 | ₩117,779 | ₩119,317 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩119,999 | ₩120,279 | ₩117,712 | ₩118,608 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,317 | ₩120,119 | ₩117,779 | ₩119,236 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩117,752 | ₩119,290 | ₩116,776 | ₩118,274 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩118,996 | ₩119,517 | ₩118,340 | ₩119,370 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,322 | ₩121,576 | ₩116,682 | ₩116,776 | -3.75% | 51.2만 |
|---|