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 | ₩144,157 | ₩144,171 | ₩143,423 | ₩144,010 | -0.10% | 14.7만 |
| 2026.10.08 | ₩144,264 | ₩144,665 | ₩142,488 | ₩143,102 | -0.81% | 25.2만 |
| 2026.10.07 | ₩144,251 | ₩144,959 | ₩143,917 | ₩144,865 | +0.43% | 20.6만 |
| 2026.10.06 | ₩145,520 | ₩145,921 | ₩145,186 | ₩145,293 | -0.16% | 23.8만 |
| 2026.10.05 | ₩143,262 | ₩144,959 | ₩143,262 | ₩144,718 | +1.02% | 25.2만 |
| 2026.10.02 | ₩143,115 | ₩143,944 | ₩142,782 | ₩143,075 | -0.03% | 41.3만 |
| 2026.10.01 | ₩142,154 | ₩142,301 | ₩140,658 | ₩141,459 | -0.49% | 20.4만 |
| 2026.09.30 | ₩141,379 | ₩142,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,379 |
| 0.00% |
| 15.9만 |
| 2026.09.29 | ₩141,846 | ₩141,993 | ₩140,591 | ₩140,978 | -0.61% | 17.2만 |
|---|
| 2026.09.28 | ₩141,766 | ₩142,007 | ₩140,591 | ₩141,112 | -0.46% | 27.5만 |
|---|
| 2026.09.25 | ₩142,154 | ₩142,715 | ₩141,459 | ₩142,421 | +0.19% | 14만 |
|---|
| 2026.09.24 | ₩140,658 | ₩141,860 | ₩140,537 | ₩141,713 | +0.75% | 21.3만 |
|---|
| 2026.09.23 | ₩143,196 | ₩143,436 | ₩141,406 | ₩141,780 | -0.99% | 19.7만 |
|---|
| 2026.09.22 | ₩142,915 | ₩143,610 | ₩142,915 | ₩143,356 | +0.31% | 25.6만 |
|---|
| 2026.09.21 | ₩140,324 | ₩143,062 | ₩140,297 | ₩142,715 | +1.70% | 31.5만 |
|---|
| 2026.09.18 | ₩139,228 | ₩139,602 | ₩138,560 | ₩139,482 | +0.18% | 12.8만 |
|---|
| 2026.09.17 | ₩138,587 | ₩139,349 | ₩138,414 | ₩139,175 | +0.42% | 21.8만 |
|---|
| 2026.09.16 | ₩137,452 | ₩138,133 | ₩135,916 | ₩136,877 | -0.42% | 26.5만 |
|---|
| 2026.09.15 | ₩137,759 | ₩137,919 | ₩136,650 | ₩136,877 | -0.64% | 24.1만 |
|---|
| 2026.09.14 | ₩137,091 | ₩138,627 | ₩136,851 | ₩137,959 | +0.63% | 20.1만 |
|---|
| 2026.09.11 | ₩138,494 | ₩139,215 | ₩138,400 | ₩138,627 | +0.10% | 30만 |
|---|
| 2026.09.10 | ₩137,038 | ₩137,852 | ₩136,851 | ₩137,412 | +0.27% | 18.3만 |
|---|
| 2026.09.09 | ₩138,814 | ₩138,841 | ₩137,866 | ₩138,280 | -0.38% | 12만 |
|---|
| 2026.09.08 | ₩139,242 | ₩139,723 | ₩138,707 | ₩139,081 | -0.12% | 12.9만 |
|---|
| 2026.09.04 | ₩139,990 | ₩140,257 | ₩139,242 | ₩139,536 | -0.32% | 18.7만 |
|---|
| 2026.09.03 | ₩138,347 | ₩140,270 | ₩138,347 | ₩139,936 | +1.15% | 23.3만 |
|---|
| 2026.09.02 | ₩137,332 | ₩138,186 | ₩137,198 | ₩138,013 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩137,585 | ₩138,227 | ₩136,837 | ₩137,385 | -0.15% | 24.1만 |
|---|
| 2026.08.31 | ₩138,587 | ₩138,988 | ₩138,146 | ₩138,774 | +0.13% | 19.1만 |
|---|
| 2026.08.28 | ₩139,683 | ₩140,524 | ₩138,841 | ₩139,001 | -0.49% | 21.1만 |
|---|
| 2026.08.27 | ₩138,774 | ₩139,829 | ₩138,414 | ₩139,616 | +0.61% | 19.7만 |
|---|
| 2026.08.26 | ₩137,545 | ₩137,906 | ₩136,984 | ₩137,532 | -0.01% | 10.6만 |
|---|
| 2026.08.25 | ₩137,519 | ₩138,066 | ₩136,917 | ₩137,599 | +0.06% | 11.9만 |
|---|
| 2026.08.24 | ₩137,225 | ₩137,398 | ₩136,356 | ₩136,784 | -0.32% | 15.4만 |
|---|
| 2026.08.21 | ₩137,839 | ₩138,267 | ₩137,171 | ₩137,772 | -0.05% | 18.6만 |
|---|
| 2026.08.20 | ₩137,799 | ₩138,253 | ₩136,931 | ₩137,211 | -0.43% | 17.4만 |
|---|
| 2026.08.19 | ₩138,707 | ₩139,215 | ₩137,799 | ₩138,587 | -0.09% | 19.1만 |
|---|
| 2026.08.18 | ₩139,215 | ₩139,215 | ₩138,200 | ₩138,360 | -0.61% | 31.6만 |
|---|
| 2026.08.17 | ₩141,032 | ₩141,139 | ₩140,137 | ₩140,310 | -0.51% | 22.2만 |
|---|
| 2026.08.14 | ₩141,299 | ₩141,406 | ₩140,297 | ₩140,684 | -0.43% | 21.2만 |
|---|
| 2026.08.13 | ₩140,070 | ₩141,432 | ₩140,070 | ₩141,098 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩140,484 | ₩140,524 | ₩139,602 | ₩139,870 | -0.44% | 19.5만 |
|---|
| 2026.08.11 | ₩140,631 | ₩140,631 | ₩138,801 | ₩139,135 | -1.06% | 19.5만 |
|---|
| 2026.08.10 | ₩140,203 | ₩140,604 | ₩139,683 | ₩139,976 | -0.16% | 18.7만 |
|---|
| 2026.08.07 | ₩139,749 | ₩140,604 | ₩139,375 | ₩140,497 | +0.54% | 25.9만 |
|---|
| 2026.08.06 | ₩138,120 | ₩139,442 | ₩137,946 | ₩138,707 | +0.43% | 19.8만 |
|---|
| 2026.08.05 | ₩140,471 | ₩140,805 | ₩138,681 | ₩138,761 | -1.22% | 28만 |
|---|
| 2026.08.04 | ₩137,251 | ₩140,444 | ₩137,225 | ₩139,963 | +1.98% | 67.1만 |
|---|
| 2026.08.03 | ₩133,818 | ₩136,650 | ₩133,778 | ₩136,343 | +1.89% | 58.6만 |
|---|
| 2026.07.31 | ₩132,990 | ₩133,952 | ₩131,681 | ₩133,618 | +0.47% | 30.4만 |
|---|
| 2026.07.30 | ₩130,372 | ₩132,456 | ₩130,372 | ₩131,975 | +1.23% | 40.5만 |
|---|
| 2026.07.29 | ₩130,906 | ₩131,761 | ₩128,502 | ₩128,582 | -1.78% | 35.4만 |
|---|
| 2026.07.28 | ₩130,546 | ₩131,414 | ₩129,290 | ₩130,906 | +0.28% | 30.6만 |
|---|
| 2026.07.27 | ₩132,590 | ₩132,883 | ₩130,345 | ₩131,160 | -1.08% | 22.7만 |
|---|
| 2026.07.24 | ₩132,175 | ₩132,643 | ₩131,120 | ₩131,374 | -0.61% | 22.3만 |
|---|
| 2026.07.23 | ₩132,910 | ₩133,391 | ₩131,227 | ₩132,189 | -0.54% | 63.4만 |
|---|
| 2026.07.22 | ₩135,435 | ₩135,969 | ₩135,074 | ₩135,181 | -0.19% | 14.5만 |
|---|
| 2026.07.21 | ₩135,675 | ₩136,196 | ₩134,940 | ₩135,902 | +0.17% | 31.4만 |
|---|
| 2026.07.20 | ₩135,475 | ₩135,822 | ₩134,126 | ₩134,313 | -0.86% | 25.2만 |
|---|
| 2026.07.17 | ₩133,939 | ₩135,194 | ₩132,910 | ₩134,179 | +0.18% | 49.9만 |
|---|
| 2026.07.16 | ₩137,438 | ₩137,799 | ₩135,542 | ₩135,982 | -1.06% | 41.4만 |
|---|
| 2026.07.15 | ₩137,933 | ₩138,467 | ₩137,064 | ₩138,120 | +0.14% | 28.6만 |
|---|
| 2026.07.14 | ₩137,198 | ₩137,719 | ₩136,370 | ₩137,398 | +0.15% | 20.1만 |
|---|
| 2026.07.13 | ₩137,145 | ₩137,585 | ₩135,876 | ₩136,116 | -0.75% | 31.8만 |
|---|
| 2026.07.10 | ₩137,839 | ₩138,387 | ₩136,837 | ₩138,293 | +0.33% | 15.2만 |
|---|
| 2026.07.09 | ₩136,597 | ₩137,893 | ₩135,916 | ₩137,893 | +0.95% | 21.5만 |
|---|
| 2026.07.08 | ₩135,034 | ₩136,250 | ₩134,299 | ₩136,236 | +0.89% | 20.9만 |
|---|
| 2026.07.07 | ₩136,557 | ₩136,917 | ₩135,128 | ₩135,956 | -0.44% | 27만 |
|---|
| 2026.07.06 | ₩136,450 | ₩137,839 | ₩136,450 | ₩137,425 | +0.71% | 36.4만 |
|---|
| 2026.07.02 | ₩137,238 | ₩138,227 | ₩134,820 | ₩135,795 | -1.05% | 27.9만 |
|---|
| 2026.07.01 | ₩137,091 | ₩138,026 | ₩136,490 | ₩136,971 | -0.09% | 29.6만 |
|---|
| 2026.06.30 | ₩135,729 | ₩138,240 | ₩135,729 | ₩137,879 | +1.58% | 23.7만 |
|---|
| 2026.06.29 | ₩134,166 | ₩135,849 | ₩133,057 | ₩135,809 | +1.22% | 30만 |
|---|
| 2026.06.26 | ₩132,336 | ₩134,072 | ₩131,721 | ₩132,750 | +0.31% | 22.7만 |
|---|
| 2026.06.25 | ₩135,208 | ₩135,568 | ₩132,109 | ₩133,418 | -1.32% | 24.1만 |
|---|
| 2026.06.24 | ₩134,633 | ₩135,929 | ₩133,284 | ₩134,059 | -0.43% | 35.3만 |
|---|
| 2026.06.23 | ₩134,393 | ₩136,129 | ₩134,032 | ₩134,553 | +0.12% | 34.1만 |
|---|
| 2026.06.22 | ₩139,081 | ₩139,723 | ₩137,372 | ₩137,652 | -1.03% | 33.1만 |
|---|
| 2026.06.18 | ₩138,828 | ₩139,656 | ₩137,706 | ₩139,255 | +0.31% | 30.9만 |
|---|
| 2026.06.17 | ₩139,683 | ₩139,683 | ₩136,610 | ₩136,944 | -1.96% | 67.3만 |
|---|
| 2026.06.16 | ₩140,417 | ₩141,085 | ₩138,774 | ₩139,028 | -0.99% | 27.8만 |
|---|
| 2026.06.15 | ₩138,908 | ₩140,591 | ₩138,908 | ₩140,457 | +1.12% | 70.7만 |
|---|
| 2026.06.12 | ₩136,263 | ₩136,971 | ₩134,767 | ₩136,303 | +0.03% | 53.4만 |
|---|
| 2026.06.11 | ₩133,418 | ₩136,089 | ₩132,189 | ₩135,849 | +1.82% | 69.9만 |
|---|
| 2026.06.10 | ₩133,845 | ₩135,355 | ₩132,376 | ₩132,483 | -1.02% | 88.2만 |
|---|
| 2026.06.09 | ₩137,545 | ₩138,186 | ₩131,280 | ₩135,128 | -1.76% | 112.7만 |
|---|
| 2026.06.08 | ₩137,225 | ₩137,759 | ₩136,196 | ₩136,437 | -0.57% | 48.8만 |
|---|
| 2026.06.05 | ₩139,522 | ₩139,870 | ₩134,940 | ₩135,315 | -3.02% | 82.7만 |
|---|
| 2026.06.04 | ₩140,257 | ₩141,606 | ₩139,736 | ₩141,165 | +0.65% | 33.4만 |
|---|
| 2026.06.03 | ₩142,434 | ₩142,755 | ₩140,791 | ₩141,312 | -0.79% | 60.2만 |
|---|
| 2026.06.02 | ₩142,434 | ₩142,955 | ₩141,659 | ₩142,528 | +0.07% | 34.2만 |
|---|
| 2026.06.01 | ₩141,927 | ₩143,022 | ₩141,593 | ₩142,448 | +0.37% | 57.9만 |
|---|
| 2026.05.29 | ₩142,060 | ₩142,595 | ₩141,272 | ₩141,913 | -0.10% | 39.1만 |
|---|
| 2026.05.28 | ₩140,618 | ₩141,659 | ₩139,856 | ₩141,593 | +0.69% | 31.5만 |
|---|
| 2026.05.27 | ₩140,324 | ₩140,511 | ₩139,602 | ₩140,364 | +0.03% | 30.8만 |
|---|
| 2026.05.26 | ₩139,936 | ₩140,551 | ₩139,469 | ₩140,203 | +0.19% | 33.4만 |
|---|
| 2026.05.22 | ₩139,028 | ₩139,415 | ₩138,387 | ₩138,601 | -0.31% | 26.6만 |
|---|
| 2026.05.21 | ₩137,852 | ₩138,894 | ₩136,998 | ₩138,066 | +0.16% | 39.1만 |
|---|
| 2026.05.20 | ₩136,650 | ₩138,240 | ₩136,463 | ₩138,146 | +1.09% | 23.6만 |
|---|
| 2026.05.19 | ₩136,209 | ₩137,024 | ₩135,208 | ₩136,063 | -0.11% | 37.2만 |
|---|
| 2026.05.18 | ₩138,320 | ₩138,400 | ₩136,103 | ₩137,265 | -0.76% | 42.8만 |
|---|
| 2026.05.15 | ₩138,267 | ₩139,135 | ₩137,291 | ₩138,173 | -0.07% | 31.3만 |
|---|
| 2026.05.14 | ₩139,041 | ₩140,417 | ₩139,041 | ₩140,110 | +0.77% | 29만 |
|---|
| 2026.05.13 | ₩137,612 | ₩139,215 | ₩136,771 | ₩138,694 | +0.79% | 39.6만 |
|---|
| 2026.05.12 | ₩137,559 | ₩137,906 | ₩135,435 | ₩137,251 | -0.22% | 42만 |
|---|
| 2026.05.11 | ₩137,706 | ₩138,587 | ₩137,385 | ₩138,253 | +0.40% | 35.3만 |
|---|
| 2026.05.08 | ₩136,597 | ₩138,053 | ₩136,263 | ₩137,986 | +1.02% | 36.3만 |
|---|
| 2026.05.07 | ₩136,250 | ₩136,877 | ₩135,288 | ₩135,689 | -0.41% | 33.4만 |
|---|
| 2026.05.06 | ₩133,792 | ₩135,916 | ₩133,765 | ₩135,809 | +1.51% | 36.7만 |
|---|
| 2026.05.05 | ₩132,843 | ₩133,391 | ₩132,630 | ₩133,124 | +0.21% | 26.5만 |
|---|
| 2026.05.04 | ₩132,055 | ₩132,536 | ₩130,906 | ₩131,815 | -0.18% | 43.7만 |
|---|
| 2026.05.01 | ₩131,227 | ₩132,616 | ₩131,227 | ₩132,055 | +0.63% | 46.4만 |
|---|
| 2026.04.30 | ₩130,426 | ₩131,093 | ₩128,783 | ₩131,093 | +0.51% | 23.8만 |
|---|
| 2026.04.29 | ₩129,571 | ₩130,011 | ₩128,983 | ₩129,651 | +0.06% | 15.7만 |
|---|
| 2026.04.28 | ₩129,771 | ₩130,025 | ₩128,996 | ₩129,731 | -0.03% | 30.4만 |
|---|
| 2026.04.27 | ₩130,532 | ₩131,013 | ₩129,865 | ₩130,893 | +0.28% | 54만 |
|---|
| 2026.04.24 | ₩129,491 | ₩130,653 | ₩129,023 | ₩130,492 | +0.77% | 36.5만 |
|---|
| 2026.04.23 | ₩129,317 | ₩129,718 | ₩127,233 | ₩128,649 | -0.52% | 54.5만 |
|---|
| 2026.04.22 | ₩128,823 | ₩129,664 | ₩128,409 | ₩129,637 | +0.63% | 25.9만 |
|---|
| 2026.04.21 | ₩128,796 | ₩128,943 | ₩127,113 | ₩127,620 | -0.91% | 42.7만 |
|---|
| 2026.04.20 | ₩128,288 | ₩128,555 | ₩127,340 | ₩128,355 | +0.05% | 28.6만 |
|---|
| 2026.04.17 | ₩127,914 | ₩128,943 | ₩127,807 | ₩128,622 | +0.55% | 48.8만 |
|---|
| 2026.04.16 | ₩126,579 | ₩127,033 | ₩125,603 | ₩126,659 | +0.06% | 40.5만 |
|---|
| 2026.04.15 | ₩124,588 | ₩126,365 | ₩124,428 | ₩126,258 | +1.34% | 45.6만 |
|---|
| 2026.04.14 | ₩122,571 | ₩124,268 | ₩122,571 | ₩124,254 | +1.37% | 49.1만 |
|---|
| 2026.04.13 | ₩119,913 | ₩121,943 | ₩119,860 | ₩121,903 | +1.66% | 42.1만 |
|---|
| 2026.04.10 | ₩120,380 | ₩120,995 | ₩120,180 | ₩120,394 | +0.01% | 23.6만 |
|---|
| 2026.04.09 | ₩118,978 | ₩120,100 | ₩118,444 | ₩119,966 | +0.83% | 37.4만 |
|---|
| 2026.04.08 | ₩119,926 | ₩120,220 | ₩118,310 | ₩118,991 | -0.78% | 53만 |
|---|
| 2026.04.07 | ₩115,291 | ₩115,879 | ₩113,688 | ₩115,799 | +0.44% | 34.3만 |
|---|
| 2026.04.06 | ₩115,251 | ₩115,972 | ₩114,917 | ₩115,665 | +0.36% | 27.2만 |
|---|
| 2026.04.02 | ₩112,673 | ₩115,358 | ₩112,393 | ₩115,011 | +2.07% | 34.9만 |
|---|
| 2026.04.01 | ₩114,503 | ₩115,665 | ₩114,209 | ₩114,770 | +0.23% | 53.2만 |
|---|
| 2026.03.31 | ₩110,629 | ₩113,808 | ₩110,629 | ₩113,421 | +2.52% | 43.6만 |
|---|
| 2026.03.30 | ₩110,736 | ₩111,097 | ₩108,799 | ₩109,294 | -1.30% | 51.9만 |
|---|
| 2026.03.27 | ₩111,925 | ₩111,925 | ₩109,935 | ₩110,188 | -1.55% | 59.5만 |
|---|
| 2026.03.26 | ₩114,169 | ₩114,677 | ₩112,486 | ₩112,553 | -1.42% | 45.8만 |
|---|
| 2026.03.25 | ₩115,638 | ₩116,066 | ₩114,890 | ₩115,291 | -0.30% | 41.6만 |
|---|
| 2026.03.24 | ₩114,850 | ₩115,184 | ₩114,142 | ₩114,343 | -0.44% | 26.9만 |
|---|
| 2026.03.23 | ₩115,572 | ₩116,680 | ₩114,944 | ₩115,425 | -0.13% | 44.8만 |
|---|
| 2026.03.20 | ₩115,932 | ₩115,932 | ₩113,114 | ₩113,755 | -1.88% | 46.8만 |
|---|
| 2026.03.19 | ₩115,425 | ₩116,774 | ₩114,997 | ₩116,213 | +0.68% | 37.1만 |
|---|
| 2026.03.18 | ₩117,923 | ₩118,230 | ₩116,493 | ₩116,747 | -1.00% | 17.9만 |
|---|
| 2026.03.17 | ₩118,030 | ₩118,764 | ₩117,883 | ₩118,230 | +0.17% | 16.1만 |
|---|
| 2026.03.16 | ₩117,415 | ₩118,484 | ₩117,362 | ₩117,669 | +0.22% | 32.9만 |
|---|
| 2026.03.13 | ₩117,883 | ₩118,404 | ₩116,093 | ₩116,320 | -1.33% | 46.8만 |
|---|
| 2026.03.12 | ₩118,510 | ₩118,617 | ₩117,255 | ₩117,362 | -0.97% | 31.5만 |
|---|
| 2026.03.11 | ₩119,526 | ₩120,354 | ₩118,818 | ₩119,486 | -0.03% | 22.4만 |
|---|
| 2026.03.10 | ₩119,432 | ₩120,501 | ₩118,911 | ₩119,405 | -0.02% | 43.9만 |
|---|
| 2026.03.09 | ₩116,373 | ₩119,566 | ₩116,026 | ₩119,365 | +2.57% | 49.7만 |
|---|
| 2026.03.06 | ₩117,736 | ₩118,884 | ₩117,428 | ₩117,776 | +0.03% | 42.3만 |
|---|
| 2026.03.05 | ₩119,379 | ₩120,260 | ₩118,243 | ₩119,592 | +0.18% | 22.2만 |
|---|
| 2026.03.04 | ₩118,898 | ₩120,354 | ₩118,764 | ₩119,900 | +0.84% | 21.1만 |
|---|
| 2026.03.03 | ₩117,308 | ₩118,791 | ₩116,373 | ₩118,430 | +0.96% | 37.5만 |
|---|
| 2026.03.02 | ₩117,415 | ₩119,926 | ₩117,281 | ₩119,592 | +1.85% | 64.4만 |
|---|
| 2026.02.27 | ₩119,045 | ₩119,619 | ₩118,550 | ₩119,178 | +0.11% | 33.7만 |
|---|
| 2026.02.26 | ₩121,730 | ₩121,730 | ₩119,205 | ₩120,300 | -1.17% | 29.5만 |
|---|
| 2026.02.25 | ₩120,594 | ₩121,810 | ₩120,594 | ₩121,770 | +0.97% | 23.1만 |
|---|
| 2026.02.24 | ₩119,031 | ₩120,380 | ₩118,497 | ₩120,220 | +1.00% | 94.4만 |
|---|
| 2026.02.23 | ₩119,913 | ₩120,367 | ₩118,550 | ₩119,112 | -0.67% | 28.5만 |
|---|
| 2026.02.20 | ₩118,737 | ₩120,688 | ₩118,550 | ₩120,314 | +1.33% | 25.3만 |
|---|
| 2026.02.19 | ₩119,031 | ₩119,833 | ₩118,684 | ₩119,379 | +0.29% | 18만 |
|---|
| 2026.02.18 | ₩118,991 | ₩120,367 | ₩118,884 | ₩119,606 | +0.52% | 24.8만 |
|---|
| 2026.02.17 | ₩117,843 | ₩119,285 | ₩116,974 | ₩118,671 | +0.70% | 26.2만 |
|---|
| 2026.02.13 | ₩118,778 | ₩119,566 | ₩117,736 | ₩118,550 | -0.19% | 18.6만 |
|---|
| 2026.02.12 | ₩122,037 | ₩122,037 | ₩118,564 | ₩118,858 | -2.61% | 41.4만 |
|---|
| 2026.02.11 | ₩122,518 | ₩122,558 | ₩120,461 | ₩121,316 | -0.98% | 35.5만 |
|---|
| 2026.02.10 | ₩122,491 | ₩122,558 | ₩121,382 | ₩121,382 | -0.91% | 31.8만 |
|---|
| 2026.02.09 | ₩120,768 | ₩122,518 | ₩120,367 | ₩122,064 | +1.07% | 26만 |
|---|
| 2026.02.06 | ₩118,924 | ₩121,329 | ₩118,871 | ₩120,942 | +1.70% | 39.8만 |
|---|
| 2026.02.05 | ₩119,152 | ₩120,006 | ₩118,030 | ₩118,457 | -0.58% | 47.2만 |
|---|
| 2026.02.04 | ₩122,170 | ₩122,331 | ₩119,245 | ₩120,407 | -1.44% | 46.8만 |
|---|
| 2026.02.03 | ₩124,388 | ₩124,481 | ₩121,022 | ₩122,144 | -1.80% | 36만 |
|---|
| 2026.02.02 | ₩122,638 | ₩124,468 | ₩122,638 | ₩123,960 | +1.08% | 34.3만 |
|---|
| 2026.01.30 | ₩123,653 | ₩124,561 | ₩122,731 | ₩123,333 | -0.26% | 39.7만 |
|---|
| 2026.01.29 | ₩125,176 | ₩125,176 | ₩122,090 | ₩124,374 | -0.64% | 38.5만 |
|---|
| 2026.01.28 | ₩125,697 | ₩126,031 | ₩124,976 | ₩125,336 | -0.29% | 19.1만 |
|---|
| 2026.01.27 | ₩124,455 | ₩125,363 | ₩124,455 | ₩125,123 | +0.54% | 21.7만 |
|---|
| 2026.01.26 | ₩123,546 | ₩124,481 | ₩123,426 | ₩124,014 | +0.38% | 22.8만 |
|---|
| 2026.01.23 | ₩123,092 | ₩124,067 | ₩122,892 | ₩123,480 | +0.31% | 30.3만 |
|---|
| 2026.01.22 | ₩123,159 | ₩123,506 | ₩122,558 | ₩123,092 | -0.05% | 26.8만 |
|---|
| 2026.01.21 | ₩121,062 | ₩122,838 | ₩120,461 | ₩121,997 | +0.77% | 58만 |
|---|
| 2026.01.20 | ₩121,382 | ₩122,130 | ₩120,461 | ₩120,581 | -0.66% | 49만 |
|---|
| 2026.01.16 | ₩124,174 | ₩124,334 | ₩123,212 | ₩123,506 | -0.54% | 16.4만 |
|---|
| 2026.01.15 | ₩124,481 | ₩124,628 | ₩123,506 | ₩123,613 | -0.70% | 55.5만 |
|---|
| 2026.01.14 | ₩123,934 | ₩123,934 | ₩122,438 | ₩123,359 | -0.46% | 30.2만 |
|---|
| 2026.01.13 | ₩124,842 | ₩125,056 | ₩124,027 | ₩124,455 | -0.31% | 21만 |
|---|
| 2026.01.12 | ₩123,533 | ₩125,016 | ₩123,493 | ₩124,642 | +0.90% | 22.3만 |
|---|
| 2026.01.09 | ₩123,533 | ₩124,615 | ₩123,119 | ₩124,361 | +0.67% | 21.8만 |
|---|
| 2026.01.08 | ₩123,747 | ₩123,747 | ₩122,705 | ₩123,359 | -0.31% | 28.6만 |
|---|
| 2026.01.07 | ₩123,693 | ₩124,561 | ₩123,560 | ₩123,840 | +0.12% | 21.5만 |
|---|
| 2026.01.06 | ₩123,146 | ₩123,733 | ₩122,852 | ₩123,680 | +0.43% | 23.3만 |
|---|
| 2026.01.05 | ₩122,852 | ₩123,306 | ₩122,478 | ₩122,838 | -0.01% | 37.7만 |
|---|
| 2026.01.02 | ₩123,025 | ₩123,894 | ₩121,382 | ₩122,037 | -0.80% | 37.9만 |
|---|
| 2025.12.31 | ₩123,105 | ₩123,159 | ₩122,024 | ₩122,090 | -0.82% | 16.7만 |
|---|
| 2025.12.30 | ₩123,132 | ₩123,480 | ₩122,918 | ₩123,025 | -0.09% | 16.5만 |
|---|
| 2025.12.29 | ₩123,052 | ₩123,613 | ₩122,892 | ₩123,252 | +0.16% | 41.1만 |
|---|
| 2025.12.26 | ₩124,081 | ₩124,268 | ₩123,787 | ₩123,960 | -0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩123,720 | ₩124,147 | ₩123,626 | ₩124,067 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩122,785 | ₩123,800 | ₩122,785 | ₩123,787 | +0.82% | 24.2만 |
|---|
| 2025.12.22 | ₩123,560 | ₩123,560 | ₩122,745 | ₩123,079 | -0.39% | 35만 |
|---|
| 2025.12.19 | ₩121,289 | ₩122,478 | ₩121,289 | ₩122,478 | +0.98% | 21.2만 |
|---|
| 2025.12.18 | ₩121,048 | ₩121,836 | ₩120,501 | ₩121,048 | 0.00% | 34.3만 |
|---|
| 2025.12.17 | ₩121,796 | ₩121,823 | ₩119,379 | ₩119,432 | -1.94% | 21.1만 |
|---|
| 2025.12.16 | ₩120,808 | ₩121,810 | ₩120,434 | ₩121,649 | +0.70% | 17만 |
|---|
| 2025.12.15 | ₩122,758 | ₩122,905 | ₩121,129 | ₩121,356 | -1.14% | 21.3만 |
|---|
| 2025.12.12 | ₩123,560 | ₩123,947 | ₩121,436 | ₩122,037 | -1.23% | 26.3만 |
|---|
| 2025.12.11 | ₩123,773 | ₩124,147 | ₩122,598 | ₩124,041 | +0.22% | 24.4만 |
|---|
| 2025.12.10 | ₩123,840 | ₩124,735 | ₩123,266 | ₩124,241 | +0.32% | 26.3만 |
|---|
| 2025.12.09 | ₩123,667 | ₩124,214 | ₩123,533 | ₩123,974 | +0.25% | 18.5만 |
|---|
| 2025.12.08 | ₩124,161 | ₩124,615 | ₩123,399 | ₩123,840 | -0.26% | 16.4만 |
|---|
| 2025.12.05 | ₩123,840 | ₩124,548 | ₩123,573 | ₩123,960 | +0.10% | 16.8만 |
|---|
| 2025.12.04 | ₩123,707 | ₩123,707 | ₩122,878 | ₩123,600 | -0.09% | 14.4만 |
|---|
| 2025.12.03 | ₩122,812 | ₩123,600 | ₩122,451 | ₩123,319 | +0.41% | 47.9만 |
|---|
| 2025.12.02 | ₩122,892 | ₩123,693 | ₩122,504 | ₩123,132 | +0.20% | 40.5만 |
|---|
| 2025.12.01 | ₩121,756 | ₩122,892 | ₩121,556 | ₩122,384 | +0.52% | 39만 |
|---|
| 2025.11.28 | ₩122,544 | ₩122,825 | ₩122,224 | ₩122,785 | +0.20% | 10.8만 |
|---|
| 2025.11.26 | ₩121,903 | ₩122,451 | ₩121,329 | ₩122,037 | +0.11% | 47.6만 |
|---|
| 2025.11.25 | ₩119,993 | ₩121,235 | ₩118,751 | ₩121,048 | +0.88% | 43.6만 |
|---|
| 2025.11.24 | ₩118,270 | ₩120,407 | ₩118,270 | ₩120,260 | +1.68% | 40.3만 |
|---|
| 2025.11.21 | ₩116,453 | ₩118,537 | ₩115,158 | ₩117,201 | +0.64% | 37만 |
|---|
| 2025.11.20 | ₩120,995 | ₩121,676 | ₩115,946 | ₩116,133 | -4.02% | 42.8만 |
|---|
| 2025.11.19 | ₩118,030 | ₩120,167 | ₩117,629 | ₩118,604 | +0.49% | 29.4만 |
|---|
| 2025.11.18 | ₩118,323 | ₩118,978 | ₩116,801 | ₩117,843 | -0.41% | 124.3만 |
|---|
| 2025.11.17 | ₩120,060 | ₩121,155 | ₩118,550 | ₩119,379 | -0.57% | 33.1만 |
|---|
| 2025.11.14 | ₩118,003 | ₩121,396 | ₩117,883 | ₩120,287 | +1.94% | 41.4만 |
|---|
| 2025.11.13 | ₩122,531 | ₩122,531 | ₩119,713 | ₩120,153 | -1.94% | 28.6만 |
|---|
| 2025.11.12 | ₩123,854 | ₩123,960 | ₩122,317 | ₩123,012 | -0.68% | 23.1만 |
|---|
| 2025.11.11 | ₩123,132 | ₩123,520 | ₩122,504 | ₩123,373 | +0.20% | 20.4만 |
|---|
| 2025.11.10 | ₩122,905 | ₩123,880 | ₩122,411 | ₩123,733 | +0.67% | 30.4만 |
|---|
| 2025.11.07 | ₩120,287 | ₩120,875 | ₩118,484 | ₩120,821 | +0.44% | 64.8만 |
|---|
| 2025.11.06 | ₩123,439 | ₩123,439 | ₩120,888 | ₩121,102 | -1.89% | 45.1만 |
|---|
| 2025.11.05 | ₩122,651 | ₩124,201 | ₩122,398 | ₩123,480 | +0.68% | 24만 |
|---|
| 2025.11.04 | ₩123,386 | ₩124,228 | ₩122,598 | ₩122,838 | -0.44% | 33.4만 |
|---|
| 2025.11.03 | ₩125,817 | ₩125,991 | ₩124,829 | ₩125,243 | -0.46% | 34.1만 |
|---|
| 2025.10.31 | ₩125,871 | ₩125,871 | ₩124,067 | ₩124,789 | -0.86% | 23.8만 |
|---|
| 2025.10.30 | ₩125,216 | ₩125,229 | ₩123,773 | ₩123,880 | -1.07% | 30.4만 |
|---|
| 2025.10.29 | ₩125,817 | ₩126,218 | ₩124,802 | ₩125,750 | -0.05% | 35.8만 |
|---|
| 2025.10.28 | ₩124,495 | ₩125,537 | ₩124,374 | ₩125,229 | +0.59% | 25.6만 |
|---|
| 2025.10.27 | ₩123,466 | ₩124,201 | ₩123,319 | ₩124,147 | +0.55% | 47.2만 |
|---|
| 2025.10.24 | ₩121,275 | ₩122,157 | ₩121,275 | ₩121,903 | +0.52% | 24.3만 |
|---|
| 2025.10.23 | ₩119,445 | ₩120,688 | ₩119,405 | ₩120,421 | +0.82% | 19.2만 |
|---|
| 2025.10.22 | ₩120,474 | ₩120,688 | ₩118,217 | ₩119,445 | -0.85% | 25.2만 |
|---|
| 2025.10.21 | ₩120,648 | ₩120,875 | ₩120,247 | ₩120,634 | -0.01% | 19.5만 |
|---|
| 2025.10.20 | ₩119,566 | ₩120,982 | ₩119,566 | ₩120,701 | +0.95% | 22.4만 |
|---|
| 2025.10.17 | ₩117,909 | ₩119,486 | ₩117,656 | ₩119,192 | +1.09% | 12.3만 |
|---|
| 2025.10.16 | ₩119,873 | ₩120,153 | ₩117,589 | ₩118,484 | -1.16% | 17.3만 |
|---|
| 2025.10.15 | ₩119,192 | ₩119,993 | ₩117,656 | ₩119,112 | -0.07% | 24.7만 |
|---|
| 2025.10.14 | ₩117,629 | ₩119,165 | ₩116,654 | ₩118,150 | +0.44% | 21.8만 |
|---|
| 2025.10.13 | ₩118,871 | ₩119,392 | ₩118,217 | ₩119,245 | +0.31% | 33.7만 |
|---|
| 2025.10.10 | ₩121,195 | ₩121,449 | ₩116,560 | ₩116,654 | -3.75% | 51.2만 |
|---|