시장 데이터를 불러오는 중
전체 종목
Fidelity Dividend ETF for Rising Rates 과거 주가
Fidelity Dividend ETF for Rising Rates · FDRR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Dividend ETF for Rising Rates · FDRR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,714 | ₩92,875 | ₩92,260 | ₩92,754 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,287 | ₩92,514 | ₩92,080 | ₩92,514 | +0.25% | 2만 |
| 2026.10.07 | ₩92,034 | ₩92,608 | ₩92,034 | ₩92,287 | +0.28% | 2만 |
| 2026.10.06 | ₩92,167 | ₩92,928 | ₩92,167 | ₩92,674 | +0.55% | 5.3만 |
| 2026.10.05 | ₩91,833 | ₩92,047 | ₩91,540 | ₩91,807 | -0.03% | 2.2만 |
| 2026.10.02 | ₩91,660 | ₩91,927 | ₩91,439 | ₩91,753 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,406 | ₩91,406 | ₩90,472 | ₩91,019 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,233 | ₩92,047 | ₩91,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,032 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,513 | ₩92,018 | ₩91,100 | ₩91,219 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,007 | ₩92,251 | ₩91,620 | ₩91,646 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩91,740 | ₩92,453 | ₩91,646 | ₩92,415 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩91,740 | ₩92,007 | ₩91,387 | ₩91,734 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩92,648 | ₩92,757 | ₩91,780 | ₩91,869 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩93,756 | ₩93,756 | ₩92,741 | ₩92,741 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩92,634 | ₩93,676 | ₩92,634 | ₩93,382 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,048 | ₩93,115 | ₩92,220 | ₩92,551 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,529 | ₩93,609 | ₩92,888 | ₩93,474 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩92,781 | ₩93,262 | ₩91,780 | ₩92,345 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,275 | ₩93,275 | ₩92,728 | ₩92,793 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,048 | ₩93,475 | ₩92,908 | ₩93,198 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,288 | ₩93,769 | ₩93,288 | ₩93,527 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,260 | ₩92,514 | ₩92,155 | ₩92,475 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,027 | ₩93,027 | ₩92,514 | ₩92,594 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,222 | ₩93,455 | ₩92,928 | ₩93,012 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩93,849 | ₩94,023 | ₩93,567 | ₩93,726 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩93,782 | ₩94,383 | ₩93,542 | ₩94,023 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,554 | ₩93,395 | ₩92,087 | ₩93,207 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,421 | ₩92,714 | ₩91,800 | ₩91,927 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩92,821 | ₩92,821 | ₩92,381 | ₩92,668 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,449 | ₩93,688 | ₩92,714 | ₩92,931 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩92,621 | ₩93,248 | ₩92,621 | ₩92,848 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩92,648 | ₩92,968 | ₩92,514 | ₩92,557 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩92,955 | ₩92,955 | ₩92,354 | ₩92,781 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩92,621 | ₩92,953 | ₩92,287 | ₩92,588 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩92,608 | ₩92,981 | ₩92,467 | ₩92,694 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,061 | ₩93,061 | ₩92,171 | ₩92,276 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,422 | ₩93,449 | ₩92,988 | ₩92,988 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩92,888 | ₩93,182 | ₩92,708 | ₩92,995 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,115 | ₩93,409 | ₩92,781 | ₩92,928 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩93,822 | ₩93,822 | ₩93,115 | ₩93,597 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩93,649 | ₩93,782 | ₩93,208 | ₩93,555 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,088 | ₩93,359 | ₩92,621 | ₩93,097 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,409 | ₩93,418 | ₩92,628 | ₩92,674 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩92,928 | ₩93,449 | ₩92,915 | ₩93,248 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩92,888 | ₩93,553 | ₩92,641 | ₩93,267 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,142 | ₩93,182 | ₩92,367 | ₩92,650 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,182 | ₩93,649 | ₩92,754 | ₩93,087 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩91,767 | ₩93,288 | ₩91,693 | ₩93,088 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩90,645 | ₩91,526 | ₩90,645 | ₩91,099 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩89,938 | ₩90,512 | ₩89,223 | ₩90,512 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩89,884 | ₩90,418 | ₩89,457 | ₩90,058 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,058 | ₩90,645 | ₩89,444 | ₩89,444 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩89,978 | ₩90,827 | ₩89,924 | ₩90,565 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,098 | ₩90,306 | ₩89,484 | ₩89,829 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩88,816 | ₩89,951 | ₩88,816 | ₩89,667 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩88,749 | ₩89,055 | ₩88,376 | ₩88,732 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,591 | ₩90,114 | ₩89,424 | ₩89,430 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩88,910 | ₩89,255 | ₩88,890 | ₩89,177 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,003 | ₩89,711 | ₩88,563 | ₩88,563 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩88,870 | ₩89,644 | ₩88,870 | ₩88,936 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩89,804 | ₩90,071 | ₩89,430 | ₩89,700 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,550 | ₩89,751 | ₩89,257 | ₩89,510 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,390 | ₩89,390 | ₩88,990 | ₩89,070 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,577 | ₩89,617 | ₩89,097 | ₩89,273 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,270 | ₩89,617 | ₩89,070 | ₩89,352 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,349 | ₩89,102 | ₩88,349 | ₩89,004 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,549 | ₩88,830 | ₩87,989 | ₩88,549 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,389 | ₩89,083 | ₩88,322 | ₩88,826 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩87,948 | ₩88,509 | ₩87,748 | ₩88,227 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩87,687 | ₩87,975 | ₩87,081 | ₩87,746 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,480 | ₩87,868 | ₩86,453 | ₩87,285 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩86,734 | ₩87,094 | ₩86,387 | ₩86,613 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,173 | ₩86,827 | ₩86,106 | ₩86,613 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,332 | ₩86,140 | ₩85,332 | ₩85,879 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,093 | ₩86,464 | ₩85,475 | ₩85,727 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩86,774 | ₩87,268 | ₩86,253 | ₩86,347 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,080 | ₩87,067 | ₩86,071 | ₩86,804 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,134 | ₩87,455 | ₩86,720 | ₩86,840 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩87,802 | ₩87,802 | ₩86,800 | ₩87,134 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩88,736 | ₩88,736 | ₩87,548 | ₩87,601 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩88,763 | ₩89,123 | ₩88,389 | ₩88,649 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩88,830 | ₩89,202 | ₩88,776 | ₩88,776 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,069 | ₩88,429 | ₩87,868 | ₩88,127 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,413 | ₩88,215 | ₩86,413 | ₩87,655 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,081 | ₩87,868 | ₩86,573 | ₩86,587 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,189 | ₩88,523 | ₩86,347 | ₩87,619 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩88,683 | ₩88,683 | ₩87,775 | ₩87,906 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,444 | ₩89,444 | ₩87,928 | ₩87,954 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,083 | ₩89,716 | ₩88,936 | ₩89,576 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩89,697 | ₩89,697 | ₩88,910 | ₩89,083 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,138 | ₩90,351 | ₩89,978 | ₩89,978 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩89,604 | ₩90,298 | ₩89,377 | ₩90,122 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,230 | ₩89,764 | ₩89,203 | ₩89,564 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩87,935 | ₩88,564 | ₩87,935 | ₩88,396 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,348 | ₩88,055 | ₩87,348 | ₩87,755 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩87,922 | ₩88,215 | ₩87,281 | ₩87,762 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,067 | ₩88,042 | ₩87,067 | ₩87,681 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,560 | ₩87,041 | ₩86,400 | ₩86,827 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,360 | ₩86,774 | ₩85,926 | ₩86,541 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩85,999 | ₩86,240 | ₩85,786 | ₩85,959 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,453 | ₩86,560 | ₩85,692 | ₩86,344 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,507 | ₩86,680 | ₩85,919 | ₩86,205 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,613 | ₩87,141 | ₩86,547 | ₩86,947 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩85,786 | ₩86,166 | ₩85,025 | ₩86,120 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,185 | ₩85,839 | ₩85,172 | ₩85,552 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,412 | ₩85,933 | ₩85,412 | ₩85,724 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩85,759 | ₩85,806 | ₩85,385 | ₩85,806 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,599 | ₩85,799 | ₩85,117 | ₩85,185 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩84,851 | ₩85,612 | ₩84,638 | ₩85,608 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,144 | ₩84,618 | ₩83,997 | ₩84,490 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,598 | ₩84,598 | ₩83,543 | ₩83,730 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩84,785 | ₩85,132 | ₩84,664 | ₩84,664 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩83,790 | ₩84,704 | ₩83,717 | ₩84,544 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,276 | ₩83,717 | ₩83,241 | ₩83,542 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩83,930 | ₩83,944 | ₩83,677 | ₩83,797 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩83,663 | ₩84,010 | ₩83,623 | ₩83,909 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩83,703 | ₩83,970 | ₩83,663 | ₩83,763 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩83,944 | ₩84,170 | ₩83,309 | ₩83,662 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,004 | ₩84,291 | ₩83,717 | ₩84,125 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,291 | ₩84,624 | ₩83,583 | ₩83,598 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,237 | ₩84,531 | ₩84,024 | ₩84,331 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩83,783 | ₩84,758 | ₩83,530 | ₩84,377 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,169 | ₩83,503 | ₩82,956 | ₩83,343 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩82,795 | ₩83,276 | ₩82,435 | ₩83,050 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩81,661 | ₩82,582 | ₩81,661 | ₩82,535 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,087 | ₩81,834 | ₩80,780 | ₩81,821 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,594 | ₩81,834 | ₩81,149 | ₩81,474 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,033 | ₩81,821 | ₩80,812 | ₩81,436 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,140 | ₩81,220 | ₩80,686 | ₩80,980 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,178 | ₩79,351 | ₩78,690 | ₩79,351 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,044 | ₩79,565 | ₩79,044 | ₩79,498 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,350 | ₩79,263 | ₩78,096 | ₩78,977 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,031 | ₩79,311 | ₩78,577 | ₩78,897 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,629 | ₩78,684 | ₩77,269 | ₩78,501 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,616 | ₩77,616 | ₩76,334 | ₩76,628 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,549 | ₩77,562 | ₩76,508 | ₩76,561 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,310 | ₩78,750 | ₩77,849 | ₩78,016 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩78,937 | ₩78,937 | ₩78,524 | ₩78,824 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩77,869 | ₩78,604 | ₩77,735 | ₩78,310 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,136 | ₩78,904 | ₩77,949 | ₩78,230 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,243 | ₩78,377 | ₩77,102 | ₩77,362 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩78,831 | ₩79,218 | ₩78,710 | ₩79,218 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,132 | ₩80,132 | ₩79,418 | ₩79,471 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩80,726 | ₩80,894 | ₩80,259 | ₩80,514 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,232 | ₩80,459 | ₩79,992 | ₩80,085 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,286 | ₩80,766 | ₩79,445 | ₩79,445 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,272 | ₩80,566 | ₩80,117 | ₩80,192 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,220 | ₩81,367 | ₩80,833 | ₩81,100 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,327 | ₩81,821 | ₩80,539 | ₩81,274 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,139 | ₩81,407 | ₩79,471 | ₩81,180 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩80,873 | ₩81,260 | ₩80,433 | ₩80,900 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,008 | ₩82,008 | ₩80,869 | ₩81,367 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,075 | ₩82,408 | ₩82,075 | ₩82,235 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,207 | ₩82,141 | ₩80,780 | ₩82,101 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,048 | ₩82,950 | ₩81,854 | ₩82,742 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,475 | ₩82,757 | ₩82,475 | ₩82,582 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩83,770 | ₩83,770 | ₩82,695 | ₩83,143 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,289 | ₩83,730 | ₩83,036 | ₩83,717 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,622 | ₩83,276 | ₩82,555 | ₩82,924 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,463 | ₩83,717 | ₩82,729 | ₩82,795 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩82,849 | ₩83,630 | ₩82,849 | ₩83,551 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩82,942 | ₩83,236 | ₩82,743 | ₩82,982 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,223 | ₩83,516 | ₩83,076 | ₩83,236 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩82,662 | ₩83,196 | ₩82,241 | ₩82,942 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩82,702 | ₩83,149 | ₩82,208 | ₩82,702 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,411 | ₩84,411 | ₩82,609 | ₩82,876 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,411 | ₩84,511 | ₩83,917 | ₩83,944 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,558 | ₩84,558 | ₩84,121 | ₩84,121 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,077 | ₩84,464 | ₩84,017 | ₩84,184 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩82,956 | ₩84,184 | ₩82,897 | ₩84,184 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩82,836 | ₩83,036 | ₩82,248 | ₩82,470 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,263 | ₩83,690 | ₩83,049 | ₩83,450 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,610 | ₩83,663 | ₩82,535 | ₩83,049 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩82,795 | ₩83,490 | ₩82,795 | ₩83,316 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,555 | ₩82,996 | ₩82,280 | ₩82,996 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩82,902 | ₩83,076 | ₩81,901 | ₩83,076 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩82,822 | ₩83,383 | ₩82,542 | ₩82,889 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩82,702 | ₩82,956 | ₩82,382 | ₩82,635 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,181 | ₩82,555 | ₩82,128 | ₩82,435 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,048 | ₩82,048 | ₩81,687 | ₩81,954 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,088 | ₩82,368 | ₩81,781 | ₩81,858 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩80,740 | ₩81,701 | ₩80,740 | ₩81,434 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,447 | ₩81,541 | ₩80,499 | ₩80,499 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,235 | ₩82,569 | ₩82,048 | ₩82,128 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,435 | ₩82,609 | ₩82,195 | ₩82,195 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,168 | ₩82,448 | ₩81,774 | ₩82,021 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,422 | ₩82,595 | ₩82,168 | ₩82,288 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,115 | ₩82,515 | ₩82,115 | ₩82,368 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,248 | ₩82,595 | ₩82,155 | ₩82,526 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩81,714 | ₩82,221 | ₩81,714 | ₩81,982 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,342 | ₩82,342 | ₩81,647 | ₩81,880 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,061 | ₩82,464 | ₩82,061 | ₩82,382 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,101 | ₩82,115 | ₩81,888 | ₩81,988 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩81,834 | ₩81,861 | ₩81,394 | ₩81,861 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩81,754 | ₩81,754 | ₩81,434 | ₩81,460 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,008 | ₩82,008 | ₩81,647 | ₩81,754 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩81,901 | ₩82,047 | ₩81,698 | ₩81,873 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩81,968 | ₩82,208 | ₩81,968 | ₩82,140 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,634 | ₩82,288 | ₩81,460 | ₩82,248 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,487 | ₩81,821 | ₩81,240 | ₩81,768 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,033 | ₩81,527 | ₩80,987 | ₩81,460 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩80,646 | ₩81,100 | ₩80,646 | ₩80,793 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,260 | ₩81,360 | ₩80,659 | ₩81,007 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,080 | ₩81,300 | ₩80,546 | ₩80,753 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩81,711 | ₩81,754 | ₩80,846 | ₩81,514 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,622 | ₩82,622 | ₩81,627 | ₩82,008 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩82,742 | ₩82,742 | ₩81,598 | ₩82,061 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,569 | ₩82,702 | ₩81,934 | ₩82,702 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,008 | ₩82,569 | ₩81,514 | ₩82,569 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,541 | ₩82,088 | ₩81,541 | ₩81,821 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩81,914 | ₩82,069 | ₩81,527 | ₩81,821 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩81,781 | ₩82,275 | ₩81,727 | ₩81,821 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩81,781 | ₩81,848 | ₩81,434 | ₩81,781 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,140 | ₩81,848 | ₩80,980 | ₩81,626 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,127 | ₩81,420 | ₩80,873 | ₩81,256 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,100 | ₩81,420 | ₩80,985 | ₩81,059 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,101 | ₩81,420 | ₩80,980 | ₩81,224 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩80,673 | ₩81,420 | ₩80,513 | ₩81,153 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩79,859 | ₩80,593 | ₩79,765 | ₩80,506 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,164 | ₩79,925 | ₩78,924 | ₩79,821 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,043 | ₩79,244 | ₩77,883 | ₩78,690 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩79,778 | ₩80,179 | ₩77,723 | ₩77,723 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,283 | ₩79,378 | ₩78,283 | ₩78,656 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,350 | ₩78,844 | ₩78,028 | ₩78,447 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,498 | ₩79,829 | ₩78,463 | ₩78,791 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,004 | ₩80,032 | ₩79,004 | ₩79,617 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,406 | ₩80,646 | ₩79,326 | ₩79,698 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,619 | ₩80,792 | ₩80,286 | ₩80,680 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩79,785 | ₩80,499 | ₩79,777 | ₩80,272 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,511 | ₩80,032 | ₩79,345 | ₩79,929 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,630 | ₩78,956 | ₩77,976 | ₩78,956 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,525 | ₩79,565 | ₩78,871 | ₩78,976 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,017 | ₩79,818 | ₩79,017 | ₩79,453 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,258 | ₩79,565 | ₩79,004 | ₩79,021 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,312 | ₩80,312 | ₩79,617 | ₩79,834 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,526 | ₩80,526 | ₩79,745 | ₩80,096 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,219 | ₩80,571 | ₩79,913 | ₩80,123 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,153 | ₩81,300 | ₩80,515 | ₩80,806 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩80,953 | ₩81,060 | ₩80,626 | ₩81,060 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,099 | ₩80,619 | ₩79,965 | ₩80,582 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,218 | ₩79,939 | ₩79,118 | ₩79,718 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩78,697 | ₩79,098 | ₩78,697 | ₩78,853 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,218 | ₩79,218 | ₩78,255 | ₩78,621 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,178 | ₩79,178 | ₩78,860 | ₩79,033 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,283 | ₩79,058 | ₩78,283 | ₩78,844 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,469 | ₩78,430 | ₩77,469 | ₩77,986 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,470 | ₩78,577 | ₩77,375 | ₩77,668 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩77,976 | ₩78,697 | ₩77,566 | ₩77,871 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩76,849 | ₩78,070 | ₩76,628 | ₩77,704 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩77,696 | ₩77,879 | ₩77,350 | ₩77,760 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,577 | ₩78,907 | ₩76,608 | ₩76,612 | -2.50% | 2만 |
|---|