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 | ₩93,170 | ₩93,331 | ₩92,714 | ₩93,210 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,741 | ₩92,969 | ₩92,533 | ₩92,969 | +0.25% | 2만 |
| 2026.10.07 | ₩92,486 | ₩93,063 | ₩92,486 | ₩92,741 | +0.28% | 2만 |
| 2026.10.06 | ₩92,620 | ₩93,385 | ₩92,620 | ₩93,130 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,285 | ₩92,499 | ₩91,989 | ₩92,258 | -0.03% | 2.2만 |
| 2026.10.02 | ₩92,110 | ₩92,378 | ₩91,889 | ₩92,204 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,855 | ₩91,855 | ₩90,916 | ₩91,466 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,681 | ₩92,499 | ₩91,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,480 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,963 | ₩92,470 | ₩91,548 | ₩91,667 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,459 | ₩92,704 | ₩92,070 | ₩92,097 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,191 | ₩92,907 | ₩92,097 | ₩92,869 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,191 | ₩92,459 | ₩91,836 | ₩92,185 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩93,103 | ₩93,213 | ₩92,231 | ₩92,321 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,216 | ₩94,216 | ₩93,197 | ₩93,197 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩93,089 | ₩94,136 | ₩93,089 | ₩93,841 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,505 | ₩93,572 | ₩92,674 | ₩93,006 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,988 | ₩94,069 | ₩93,344 | ₩93,933 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,237 | ₩93,720 | ₩92,231 | ₩92,798 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,733 | ₩93,733 | ₩93,183 | ₩93,249 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,505 | ₩93,935 | ₩93,364 | ₩93,656 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,747 | ₩94,230 | ₩93,747 | ₩93,987 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,714 | ₩92,969 | ₩92,608 | ₩92,930 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,484 | ₩93,484 | ₩92,969 | ₩93,049 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,680 | ₩93,915 | ₩93,385 | ₩93,469 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,310 | ₩94,485 | ₩94,027 | ₩94,187 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,243 | ₩94,847 | ₩94,002 | ₩94,485 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩93,009 | ₩93,854 | ₩92,539 | ₩93,665 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,875 | ₩93,170 | ₩92,251 | ₩92,378 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,277 | ₩93,277 | ₩92,835 | ₩93,123 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,908 | ₩94,148 | ₩93,170 | ₩93,387 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩93,076 | ₩93,707 | ₩93,076 | ₩93,304 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩93,103 | ₩93,425 | ₩92,969 | ₩93,012 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,411 | ₩93,411 | ₩92,808 | ₩93,237 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩93,076 | ₩93,410 | ₩92,741 | ₩93,043 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩93,063 | ₩93,438 | ₩92,922 | ₩93,150 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,519 | ₩93,519 | ₩92,624 | ₩92,730 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,881 | ₩93,908 | ₩93,445 | ₩93,445 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,344 | ₩93,639 | ₩93,163 | ₩93,452 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,572 | ₩93,868 | ₩93,237 | ₩93,385 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,283 | ₩94,283 | ₩93,572 | ₩94,057 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩94,109 | ₩94,243 | ₩93,666 | ₩94,015 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,546 | ₩93,818 | ₩93,076 | ₩93,555 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,868 | ₩93,877 | ₩93,083 | ₩93,130 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,385 | ₩93,908 | ₩93,371 | ₩93,707 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,344 | ₩94,012 | ₩93,096 | ₩93,725 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,599 | ₩93,639 | ₩92,821 | ₩93,106 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,639 | ₩94,109 | ₩93,210 | ₩93,544 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,217 | ₩93,747 | ₩92,144 | ₩93,546 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩91,091 | ₩91,976 | ₩91,091 | ₩91,547 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,380 | ₩90,956 | ₩89,662 | ₩90,956 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,326 | ₩90,863 | ₩89,897 | ₩90,500 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,500 | ₩91,091 | ₩89,883 | ₩89,883 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,420 | ₩91,273 | ₩90,366 | ₩91,010 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,541 | ₩90,750 | ₩89,923 | ₩90,271 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,253 | ₩90,393 | ₩89,253 | ₩90,107 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,186 | ₩89,493 | ₩88,810 | ₩89,168 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩90,031 | ₩90,557 | ₩89,863 | ₩89,870 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,347 | ₩89,694 | ₩89,326 | ₩89,615 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,440 | ₩90,151 | ₩88,998 | ₩88,998 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,306 | ₩90,084 | ₩89,306 | ₩89,373 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,245 | ₩90,514 | ₩89,870 | ₩90,141 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,991 | ₩90,192 | ₩89,695 | ₩89,950 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,830 | ₩89,830 | ₩89,427 | ₩89,508 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩90,017 | ₩90,058 | ₩89,534 | ₩89,711 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,709 | ₩90,058 | ₩89,508 | ₩89,791 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,783 | ₩89,540 | ₩88,783 | ₩89,442 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,984 | ₩89,266 | ₩88,421 | ₩88,984 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,823 | ₩89,521 | ₩88,756 | ₩89,262 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,381 | ₩88,944 | ₩88,179 | ₩88,661 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩88,118 | ₩88,407 | ₩87,509 | ₩88,177 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,905 | ₩88,300 | ₩86,878 | ₩87,714 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩87,160 | ₩87,522 | ₩86,811 | ₩87,039 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,596 | ₩87,254 | ₩86,529 | ₩87,039 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,751 | ₩86,563 | ₩85,751 | ₩86,301 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,516 | ₩86,889 | ₩85,895 | ₩86,148 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,200 | ₩87,696 | ₩86,677 | ₩86,771 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,503 | ₩87,495 | ₩86,494 | ₩87,231 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,562 | ₩87,884 | ₩87,146 | ₩87,267 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,233 | ₩88,233 | ₩87,227 | ₩87,562 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩89,172 | ₩89,172 | ₩87,978 | ₩88,032 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,199 | ₩89,561 | ₩88,823 | ₩89,085 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,266 | ₩89,640 | ₩89,212 | ₩89,212 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,501 | ₩88,864 | ₩88,300 | ₩88,560 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,838 | ₩88,649 | ₩86,838 | ₩88,086 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,509 | ₩88,300 | ₩86,999 | ₩87,012 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,622 | ₩88,958 | ₩86,771 | ₩88,049 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩89,119 | ₩89,119 | ₩88,206 | ₩88,338 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,883 | ₩89,883 | ₩88,361 | ₩88,386 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,521 | ₩90,157 | ₩89,373 | ₩90,016 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩90,138 | ₩90,138 | ₩89,347 | ₩89,521 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,581 | ₩90,795 | ₩90,420 | ₩90,420 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩90,044 | ₩90,742 | ₩89,816 | ₩90,565 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,669 | ₩90,205 | ₩89,642 | ₩90,004 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,367 | ₩88,999 | ₩88,367 | ₩88,830 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,777 | ₩88,488 | ₩87,777 | ₩88,186 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,354 | ₩88,649 | ₩87,710 | ₩88,193 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,495 | ₩88,475 | ₩87,495 | ₩88,112 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,985 | ₩87,468 | ₩86,824 | ₩87,254 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,784 | ₩87,200 | ₩86,348 | ₩86,967 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,422 | ₩86,663 | ₩86,207 | ₩86,382 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,878 | ₩86,985 | ₩86,113 | ₩86,768 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,932 | ₩87,106 | ₩86,342 | ₩86,629 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩87,039 | ₩87,569 | ₩86,972 | ₩87,374 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,207 | ₩86,590 | ₩85,443 | ₩86,543 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,604 | ₩86,261 | ₩85,590 | ₩85,973 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,832 | ₩86,355 | ₩85,832 | ₩86,146 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,181 | ₩86,227 | ₩85,805 | ₩86,227 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩86,020 | ₩86,221 | ₩85,535 | ₩85,604 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,268 | ₩86,033 | ₩85,054 | ₩86,029 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,557 | ₩85,034 | ₩84,410 | ₩84,905 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩85,013 | ₩85,013 | ₩83,954 | ₩84,141 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,201 | ₩85,550 | ₩85,080 | ₩85,080 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,202 | ₩85,121 | ₩84,128 | ₩84,960 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,685 | ₩84,128 | ₩83,650 | ₩83,952 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,343 | ₩84,356 | ₩84,088 | ₩84,208 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩84,074 | ₩84,423 | ₩84,034 | ₩84,321 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩84,115 | ₩84,383 | ₩84,074 | ₩84,175 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,356 | ₩84,584 | ₩83,719 | ₩84,073 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,416 | ₩84,705 | ₩84,128 | ₩84,538 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,705 | ₩85,040 | ₩83,994 | ₩84,009 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,651 | ₩84,946 | ₩84,437 | ₩84,745 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,195 | ₩85,174 | ₩83,940 | ₩84,792 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,578 | ₩83,913 | ₩83,363 | ₩83,752 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,202 | ₩83,685 | ₩82,840 | ₩83,459 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩82,062 | ₩82,988 | ₩82,062 | ₩82,941 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,485 | ₩82,236 | ₩81,177 | ₩82,223 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,995 | ₩82,236 | ₩81,548 | ₩81,874 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,431 | ₩82,223 | ₩81,209 | ₩81,837 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,539 | ₩81,619 | ₩81,083 | ₩81,378 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,567 | ₩79,741 | ₩79,077 | ₩79,741 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,433 | ₩79,956 | ₩79,433 | ₩79,889 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,735 | ₩79,653 | ₩78,480 | ₩79,366 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,419 | ₩79,701 | ₩78,963 | ₩79,285 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩78,011 | ₩79,070 | ₩77,648 | ₩78,887 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,997 | ₩77,997 | ₩76,709 | ₩77,004 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,930 | ₩77,943 | ₩76,884 | ₩76,937 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,695 | ₩79,137 | ₩78,232 | ₩78,400 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,325 | ₩79,325 | ₩78,909 | ₩79,211 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,252 | ₩78,990 | ₩78,117 | ₩78,695 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,520 | ₩79,292 | ₩78,333 | ₩78,614 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,628 | ₩78,762 | ₩77,481 | ₩77,742 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,218 | ₩79,607 | ₩79,097 | ₩79,607 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,526 | ₩80,526 | ₩79,808 | ₩79,862 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩81,123 | ₩81,292 | ₩80,653 | ₩80,910 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,627 | ₩80,855 | ₩80,385 | ₩80,479 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,680 | ₩81,163 | ₩79,835 | ₩79,835 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,667 | ₩80,962 | ₩80,511 | ₩80,586 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,619 | ₩81,767 | ₩81,230 | ₩81,499 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,727 | ₩82,223 | ₩80,935 | ₩81,673 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,533 | ₩81,807 | ₩79,862 | ₩81,579 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,270 | ₩81,660 | ₩80,828 | ₩81,297 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,411 | ₩82,411 | ₩81,266 | ₩81,767 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,478 | ₩82,813 | ₩82,478 | ₩82,639 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,606 | ₩82,545 | ₩81,177 | ₩82,505 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,451 | ₩83,358 | ₩82,257 | ₩83,149 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,880 | ₩83,163 | ₩82,880 | ₩82,988 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,182 | ₩84,182 | ₩83,102 | ₩83,551 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,699 | ₩84,141 | ₩83,444 | ₩84,128 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩83,028 | ₩83,685 | ₩82,961 | ₩83,331 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,873 | ₩84,128 | ₩83,135 | ₩83,202 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,256 | ₩84,041 | ₩83,256 | ₩83,962 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,350 | ₩83,645 | ₩83,150 | ₩83,390 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,632 | ₩83,927 | ₩83,484 | ₩83,645 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩83,068 | ₩83,605 | ₩82,646 | ₩83,350 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩83,108 | ₩83,558 | ₩82,612 | ₩83,108 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,826 | ₩84,826 | ₩83,014 | ₩83,283 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,826 | ₩84,926 | ₩84,329 | ₩84,356 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,973 | ₩84,973 | ₩84,534 | ₩84,534 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,490 | ₩84,879 | ₩84,430 | ₩84,598 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,363 | ₩84,598 | ₩83,304 | ₩84,598 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,243 | ₩83,444 | ₩82,652 | ₩82,875 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,672 | ₩84,101 | ₩83,457 | ₩83,860 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩84,021 | ₩84,074 | ₩82,941 | ₩83,457 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,202 | ₩83,900 | ₩83,202 | ₩83,726 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,961 | ₩83,404 | ₩82,684 | ₩83,404 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,310 | ₩83,484 | ₩82,303 | ₩83,484 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,229 | ₩83,793 | ₩82,947 | ₩83,296 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩83,108 | ₩83,363 | ₩82,786 | ₩83,041 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,585 | ₩82,961 | ₩82,532 | ₩82,840 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,451 | ₩82,451 | ₩82,089 | ₩82,357 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,491 | ₩82,773 | ₩82,183 | ₩82,261 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩81,136 | ₩82,102 | ₩81,136 | ₩81,834 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,847 | ₩81,941 | ₩80,895 | ₩80,895 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,639 | ₩82,974 | ₩82,451 | ₩82,532 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,840 | ₩83,014 | ₩82,599 | ₩82,599 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,572 | ₩82,854 | ₩82,176 | ₩82,424 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,827 | ₩83,001 | ₩82,572 | ₩82,693 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,518 | ₩82,921 | ₩82,518 | ₩82,773 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,652 | ₩83,001 | ₩82,558 | ₩82,931 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩82,116 | ₩82,625 | ₩82,116 | ₩82,385 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,746 | ₩82,746 | ₩82,049 | ₩82,282 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,464 | ₩82,870 | ₩82,464 | ₩82,786 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,505 | ₩82,518 | ₩82,290 | ₩82,391 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,236 | ₩82,263 | ₩81,794 | ₩82,263 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩82,156 | ₩82,156 | ₩81,834 | ₩81,861 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,411 | ₩82,411 | ₩82,049 | ₩82,156 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,303 | ₩82,450 | ₩82,100 | ₩82,275 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,371 | ₩82,612 | ₩82,371 | ₩82,544 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩82,035 | ₩82,693 | ₩81,861 | ₩82,652 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,888 | ₩82,223 | ₩81,639 | ₩82,169 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,431 | ₩81,928 | ₩81,385 | ₩81,861 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩81,042 | ₩81,499 | ₩81,042 | ₩81,190 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,660 | ₩81,760 | ₩81,056 | ₩81,405 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,478 | ₩81,700 | ₩80,942 | ₩81,150 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩82,113 | ₩82,156 | ₩81,244 | ₩81,914 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩83,028 | ₩83,028 | ₩82,028 | ₩82,411 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩83,149 | ₩83,149 | ₩81,999 | ₩82,464 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,974 | ₩83,108 | ₩82,337 | ₩83,108 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,411 | ₩82,974 | ₩81,914 | ₩82,974 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,941 | ₩82,491 | ₩81,941 | ₩82,223 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,317 | ₩82,473 | ₩81,928 | ₩82,223 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,183 | ₩82,679 | ₩82,129 | ₩82,223 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,183 | ₩82,250 | ₩81,834 | ₩82,183 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,539 | ₩82,250 | ₩81,378 | ₩82,027 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,525 | ₩81,821 | ₩81,270 | ₩81,656 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,499 | ₩81,821 | ₩81,383 | ₩81,457 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,500 | ₩81,821 | ₩81,378 | ₩81,623 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩81,069 | ₩81,821 | ₩80,908 | ₩81,552 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,251 | ₩80,989 | ₩80,157 | ₩80,902 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,553 | ₩80,318 | ₩79,312 | ₩80,213 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,426 | ₩79,634 | ₩78,265 | ₩79,077 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,170 | ₩80,573 | ₩78,104 | ₩78,104 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,668 | ₩79,768 | ₩78,668 | ₩79,042 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,735 | ₩79,231 | ₩78,412 | ₩78,833 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,889 | ₩80,221 | ₩78,849 | ₩79,178 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,392 | ₩80,425 | ₩79,392 | ₩80,008 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,801 | ₩81,042 | ₩79,716 | ₩80,090 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩81,016 | ₩81,189 | ₩80,680 | ₩81,076 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,177 | ₩80,895 | ₩80,169 | ₩80,667 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,902 | ₩80,425 | ₩79,734 | ₩80,322 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩79,017 | ₩79,344 | ₩78,359 | ₩79,344 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,916 | ₩79,956 | ₩79,258 | ₩79,364 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,406 | ₩80,211 | ₩79,406 | ₩79,843 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,647 | ₩79,956 | ₩79,392 | ₩79,410 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,707 | ₩80,707 | ₩80,008 | ₩80,227 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,922 | ₩80,922 | ₩80,137 | ₩80,490 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,613 | ₩80,967 | ₩80,306 | ₩80,517 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,552 | ₩81,700 | ₩80,911 | ₩81,203 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,351 | ₩81,458 | ₩81,022 | ₩81,458 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,492 | ₩81,016 | ₩80,358 | ₩80,978 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,607 | ₩80,331 | ₩79,506 | ₩80,110 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩79,084 | ₩79,486 | ₩79,084 | ₩79,241 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,607 | ₩79,607 | ₩78,640 | ₩79,007 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,567 | ₩79,567 | ₩79,247 | ₩79,422 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,668 | ₩79,446 | ₩78,668 | ₩79,231 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,850 | ₩78,815 | ₩77,850 | ₩78,369 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,856 | ₩78,963 | ₩77,756 | ₩78,049 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,359 | ₩79,084 | ₩77,947 | ₩78,253 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,227 | ₩78,453 | ₩77,004 | ₩78,086 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩78,078 | ₩78,261 | ₩77,730 | ₩78,142 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,963 | ₩79,294 | ₩76,984 | ₩76,988 | -2.50% | 2만 |
|---|