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 | ₩92,889 | ₩93,050 | ₩92,435 | ₩92,930 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,461 | ₩92,689 | ₩92,254 | ₩92,689 | +0.25% | 2만 |
| 2026.10.07 | ₩92,207 | ₩92,782 | ₩92,207 | ₩92,461 | +0.28% | 2만 |
| 2026.10.06 | ₩92,341 | ₩93,103 | ₩92,341 | ₩92,849 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,007 | ₩92,221 | ₩91,712 | ₩91,980 | -0.03% | 2.2만 |
| 2026.10.02 | ₩91,833 | ₩92,100 | ₩91,612 | ₩91,926 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,579 | ₩91,579 | ₩90,642 | ₩91,191 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,405 | ₩92,221 | ₩91,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,204 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,686 | ₩92,191 | ₩91,272 | ₩91,391 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,180 | ₩92,425 | ₩91,793 | ₩91,819 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩91,913 | ₩92,627 | ₩91,819 | ₩92,590 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩91,913 | ₩92,180 | ₩91,560 | ₩91,908 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩92,823 | ₩92,932 | ₩91,953 | ₩92,043 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩93,933 | ₩93,933 | ₩92,916 | ₩92,916 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩92,809 | ₩93,852 | ₩92,809 | ₩93,558 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,224 | ₩93,291 | ₩92,395 | ₩92,726 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,705 | ₩93,786 | ₩93,063 | ₩93,650 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩92,956 | ₩93,438 | ₩91,953 | ₩92,519 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,451 | ₩93,451 | ₩92,903 | ₩92,968 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,224 | ₩93,652 | ₩93,083 | ₩93,374 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,464 | ₩93,946 | ₩93,464 | ₩93,704 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,435 | ₩92,689 | ₩92,329 | ₩92,650 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,202 | ₩93,202 | ₩92,689 | ₩92,769 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,398 | ₩93,632 | ₩93,103 | ₩93,188 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,026 | ₩94,200 | ₩93,744 | ₩93,903 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩93,959 | ₩94,561 | ₩93,719 | ₩94,200 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,729 | ₩93,571 | ₩92,261 | ₩93,383 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,595 | ₩92,889 | ₩91,973 | ₩92,100 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩92,996 | ₩92,996 | ₩92,555 | ₩92,843 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,625 | ₩93,864 | ₩92,889 | ₩93,106 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩92,796 | ₩93,424 | ₩92,796 | ₩93,023 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩92,823 | ₩93,143 | ₩92,689 | ₩92,732 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,130 | ₩93,130 | ₩92,528 | ₩92,956 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩92,796 | ₩93,129 | ₩92,461 | ₩92,762 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩92,782 | ₩93,157 | ₩92,642 | ₩92,869 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,237 | ₩93,237 | ₩92,345 | ₩92,451 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,598 | ₩93,625 | ₩93,164 | ₩93,164 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,063 | ₩93,358 | ₩92,883 | ₩93,170 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,291 | ₩93,585 | ₩92,956 | ₩93,103 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩93,999 | ₩93,999 | ₩93,291 | ₩93,773 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩93,826 | ₩93,959 | ₩93,384 | ₩93,732 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,264 | ₩93,535 | ₩92,796 | ₩93,273 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,585 | ₩93,594 | ₩92,802 | ₩92,849 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,103 | ₩93,625 | ₩93,090 | ₩93,424 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,063 | ₩93,729 | ₩92,816 | ₩93,443 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,317 | ₩93,358 | ₩92,542 | ₩92,825 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,358 | ₩93,826 | ₩92,930 | ₩93,263 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩91,940 | ₩93,464 | ₩91,866 | ₩93,264 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩90,816 | ₩91,699 | ₩90,816 | ₩91,271 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,107 | ₩90,683 | ₩89,392 | ₩90,683 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,054 | ₩90,589 | ₩89,626 | ₩90,228 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,228 | ₩90,816 | ₩89,613 | ₩89,613 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,148 | ₩90,998 | ₩90,094 | ₩90,736 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,268 | ₩90,477 | ₩89,653 | ₩89,999 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩88,984 | ₩90,121 | ₩88,984 | ₩89,836 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩88,917 | ₩89,223 | ₩88,542 | ₩88,900 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,760 | ₩90,284 | ₩89,592 | ₩89,599 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,077 | ₩89,424 | ₩89,057 | ₩89,345 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,171 | ₩89,880 | ₩88,730 | ₩88,730 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,037 | ₩89,813 | ₩89,037 | ₩89,104 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩89,974 | ₩90,241 | ₩89,599 | ₩89,869 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,720 | ₩89,920 | ₩89,425 | ₩89,679 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,559 | ₩89,559 | ₩89,158 | ₩89,238 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,746 | ₩89,786 | ₩89,265 | ₩89,441 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,439 | ₩89,786 | ₩89,238 | ₩89,520 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,516 | ₩89,270 | ₩88,516 | ₩89,172 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,716 | ₩88,997 | ₩88,155 | ₩88,716 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,556 | ₩89,251 | ₩88,489 | ₩88,993 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,114 | ₩88,676 | ₩87,914 | ₩88,394 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩87,852 | ₩88,141 | ₩87,245 | ₩87,911 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,643 | ₩88,034 | ₩86,617 | ₩87,450 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩86,897 | ₩87,258 | ₩86,550 | ₩86,777 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,336 | ₩86,991 | ₩86,269 | ₩86,777 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,493 | ₩86,302 | ₩85,493 | ₩86,041 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,255 | ₩86,627 | ₩85,636 | ₩85,889 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩86,938 | ₩87,432 | ₩86,416 | ₩86,510 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,242 | ₩87,232 | ₩86,234 | ₩86,968 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,299 | ₩87,620 | ₩86,884 | ₩87,004 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩87,967 | ₩87,967 | ₩86,964 | ₩87,299 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩88,904 | ₩88,904 | ₩87,713 | ₩87,767 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩88,930 | ₩89,292 | ₩88,556 | ₩88,817 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩88,997 | ₩89,370 | ₩88,944 | ₩88,944 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,235 | ₩88,596 | ₩88,034 | ₩88,294 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,576 | ₩88,382 | ₩86,576 | ₩87,820 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,245 | ₩88,034 | ₩86,737 | ₩86,750 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,355 | ₩88,690 | ₩86,510 | ₩87,784 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩88,850 | ₩88,850 | ₩87,941 | ₩88,072 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,613 | ₩89,613 | ₩88,094 | ₩88,120 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,251 | ₩89,885 | ₩89,104 | ₩89,745 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩89,867 | ₩89,867 | ₩89,077 | ₩89,251 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,308 | ₩90,522 | ₩90,148 | ₩90,148 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩89,773 | ₩90,468 | ₩89,546 | ₩90,292 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,398 | ₩89,933 | ₩89,372 | ₩89,733 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,101 | ₩88,731 | ₩88,101 | ₩88,563 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,513 | ₩88,221 | ₩87,513 | ₩87,921 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,088 | ₩88,382 | ₩87,446 | ₩87,927 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,232 | ₩88,208 | ₩87,232 | ₩87,847 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,723 | ₩87,205 | ₩86,563 | ₩86,991 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,523 | ₩86,938 | ₩86,088 | ₩86,705 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,162 | ₩86,402 | ₩85,948 | ₩86,122 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,617 | ₩86,723 | ₩85,854 | ₩86,507 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,670 | ₩86,844 | ₩86,082 | ₩86,368 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,777 | ₩87,305 | ₩86,710 | ₩87,111 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩85,948 | ₩86,329 | ₩85,185 | ₩86,282 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,346 | ₩86,001 | ₩85,332 | ₩85,714 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,573 | ₩86,095 | ₩85,573 | ₩85,886 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩85,921 | ₩85,968 | ₩85,546 | ₩85,968 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,761 | ₩85,961 | ₩85,278 | ₩85,346 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,012 | ₩85,774 | ₩84,798 | ₩85,770 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,303 | ₩84,777 | ₩84,155 | ₩84,649 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,757 | ₩84,757 | ₩83,701 | ₩83,888 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩84,945 | ₩85,292 | ₩84,824 | ₩84,824 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩83,948 | ₩84,864 | ₩83,875 | ₩84,704 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,433 | ₩83,875 | ₩83,398 | ₩83,699 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,089 | ₩84,102 | ₩83,835 | ₩83,955 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩83,821 | ₩84,169 | ₩83,781 | ₩84,067 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩83,861 | ₩84,129 | ₩83,821 | ₩83,921 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,102 | ₩84,329 | ₩83,467 | ₩83,820 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,162 | ₩84,450 | ₩83,875 | ₩84,284 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,450 | ₩84,784 | ₩83,741 | ₩83,756 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,396 | ₩84,690 | ₩84,182 | ₩84,490 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩83,941 | ₩84,918 | ₩83,687 | ₩84,537 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,326 | ₩83,661 | ₩83,112 | ₩83,500 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩82,952 | ₩83,433 | ₩82,591 | ₩83,207 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩81,815 | ₩82,738 | ₩81,815 | ₩82,691 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,240 | ₩81,989 | ₩80,932 | ₩81,975 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,748 | ₩81,989 | ₩81,303 | ₩81,628 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,186 | ₩81,975 | ₩80,964 | ₩81,590 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,293 | ₩81,374 | ₩80,838 | ₩81,133 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,327 | ₩79,501 | ₩78,839 | ₩79,501 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,193 | ₩79,715 | ₩79,193 | ₩79,648 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,498 | ₩79,413 | ₩78,244 | ₩79,126 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,180 | ₩79,461 | ₩78,725 | ₩79,046 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,776 | ₩78,832 | ₩77,415 | ₩78,649 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,762 | ₩77,762 | ₩76,478 | ₩76,773 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,695 | ₩77,709 | ₩76,652 | ₩76,706 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,458 | ₩78,899 | ₩77,996 | ₩78,163 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,086 | ₩79,086 | ₩78,672 | ₩78,973 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,016 | ₩78,752 | ₩77,881 | ₩78,458 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,284 | ₩79,053 | ₩78,097 | ₩78,377 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,391 | ₩78,525 | ₩77,247 | ₩77,508 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩78,979 | ₩79,367 | ₩78,859 | ₩79,367 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,283 | ₩80,283 | ₩79,568 | ₩79,621 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩80,879 | ₩81,047 | ₩80,410 | ₩80,666 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,384 | ₩80,611 | ₩80,143 | ₩80,237 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,437 | ₩80,919 | ₩79,595 | ₩79,595 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,424 | ₩80,718 | ₩80,269 | ₩80,344 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,374 | ₩81,521 | ₩80,986 | ₩81,253 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,480 | ₩81,975 | ₩80,691 | ₩81,427 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,290 | ₩81,561 | ₩79,621 | ₩81,333 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,026 | ₩81,414 | ₩80,584 | ₩81,052 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,163 | ₩82,163 | ₩81,022 | ₩81,521 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,229 | ₩82,564 | ₩82,229 | ₩82,390 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,360 | ₩82,296 | ₩80,932 | ₩82,256 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,203 | ₩83,107 | ₩82,009 | ₩82,898 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,631 | ₩82,913 | ₩82,631 | ₩82,738 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩83,928 | ₩83,928 | ₩82,851 | ₩83,299 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,447 | ₩83,888 | ₩83,193 | ₩83,875 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,778 | ₩83,433 | ₩82,711 | ₩83,080 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,621 | ₩83,875 | ₩82,885 | ₩82,952 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,005 | ₩83,788 | ₩83,005 | ₩83,709 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,099 | ₩83,393 | ₩82,900 | ₩83,139 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,380 | ₩83,674 | ₩83,233 | ₩83,393 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩82,818 | ₩83,353 | ₩82,397 | ₩83,099 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩82,858 | ₩83,306 | ₩82,363 | ₩82,858 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,570 | ₩84,570 | ₩82,765 | ₩83,032 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,570 | ₩84,670 | ₩84,075 | ₩84,102 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,717 | ₩84,717 | ₩84,280 | ₩84,280 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,236 | ₩84,624 | ₩84,176 | ₩84,343 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,112 | ₩84,343 | ₩83,053 | ₩84,343 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩82,992 | ₩83,193 | ₩82,403 | ₩82,625 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,420 | ₩83,848 | ₩83,206 | ₩83,607 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,768 | ₩83,821 | ₩82,691 | ₩83,206 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩82,952 | ₩83,647 | ₩82,952 | ₩83,473 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,711 | ₩83,152 | ₩82,435 | ₩83,152 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,059 | ₩83,233 | ₩82,056 | ₩83,233 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩82,979 | ₩83,540 | ₩82,698 | ₩83,045 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩82,858 | ₩83,112 | ₩82,537 | ₩82,791 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,337 | ₩82,711 | ₩82,283 | ₩82,591 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,203 | ₩82,203 | ₩81,842 | ₩82,109 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,243 | ₩82,524 | ₩81,935 | ₩82,013 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩80,892 | ₩81,855 | ₩80,892 | ₩81,588 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,601 | ₩81,695 | ₩80,651 | ₩80,651 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,390 | ₩82,724 | ₩82,203 | ₩82,283 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,591 | ₩82,765 | ₩82,350 | ₩82,350 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,323 | ₩82,604 | ₩81,929 | ₩82,176 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,577 | ₩82,751 | ₩82,323 | ₩82,443 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,270 | ₩82,671 | ₩82,270 | ₩82,524 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,403 | ₩82,751 | ₩82,310 | ₩82,682 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩81,868 | ₩82,377 | ₩81,868 | ₩82,137 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,497 | ₩82,497 | ₩81,801 | ₩82,034 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,216 | ₩82,620 | ₩82,216 | ₩82,537 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,256 | ₩82,270 | ₩82,042 | ₩82,143 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩81,989 | ₩82,015 | ₩81,547 | ₩82,015 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩81,909 | ₩81,909 | ₩81,588 | ₩81,614 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,163 | ₩82,163 | ₩81,801 | ₩81,909 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,056 | ₩82,201 | ₩81,852 | ₩82,028 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,123 | ₩82,363 | ₩82,123 | ₩82,295 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,788 | ₩82,443 | ₩81,614 | ₩82,403 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,641 | ₩81,975 | ₩81,394 | ₩81,922 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,186 | ₩81,681 | ₩81,139 | ₩81,614 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩80,798 | ₩81,253 | ₩80,798 | ₩80,946 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,414 | ₩81,514 | ₩80,812 | ₩81,160 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,233 | ₩81,454 | ₩80,698 | ₩80,905 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩81,866 | ₩81,909 | ₩80,999 | ₩81,668 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,778 | ₩82,778 | ₩81,781 | ₩82,163 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩82,898 | ₩82,898 | ₩81,752 | ₩82,216 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,724 | ₩82,858 | ₩82,089 | ₩82,858 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,163 | ₩82,724 | ₩81,668 | ₩82,724 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,695 | ₩82,243 | ₩81,695 | ₩81,975 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,069 | ₩82,224 | ₩81,681 | ₩81,975 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩81,935 | ₩82,430 | ₩81,882 | ₩81,975 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩81,935 | ₩82,002 | ₩81,588 | ₩81,935 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,293 | ₩82,002 | ₩81,133 | ₩81,780 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,280 | ₩81,574 | ₩81,026 | ₩81,410 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,253 | ₩81,574 | ₩81,138 | ₩81,212 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,254 | ₩81,574 | ₩81,133 | ₩81,378 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩80,825 | ₩81,574 | ₩80,665 | ₩81,307 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,009 | ₩80,745 | ₩79,916 | ₩80,658 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,314 | ₩80,076 | ₩79,073 | ₩79,972 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,190 | ₩79,394 | ₩78,030 | ₩78,839 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩79,929 | ₩80,330 | ₩77,869 | ₩77,869 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,431 | ₩79,528 | ₩78,431 | ₩78,804 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,498 | ₩78,993 | ₩78,176 | ₩78,596 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,648 | ₩79,980 | ₩78,612 | ₩78,939 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,153 | ₩80,183 | ₩79,153 | ₩79,767 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,558 | ₩80,798 | ₩79,476 | ₩79,849 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,772 | ₩80,944 | ₩80,437 | ₩80,832 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩79,936 | ₩80,651 | ₩79,928 | ₩80,424 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,662 | ₩80,183 | ₩79,494 | ₩80,080 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,779 | ₩79,105 | ₩78,123 | ₩79,105 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,675 | ₩79,715 | ₩79,020 | ₩79,125 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,167 | ₩79,969 | ₩79,167 | ₩79,603 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,407 | ₩79,715 | ₩79,153 | ₩79,171 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,464 | ₩80,464 | ₩79,767 | ₩79,985 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,678 | ₩80,678 | ₩79,896 | ₩80,247 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,370 | ₩80,723 | ₩80,064 | ₩80,274 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,307 | ₩81,454 | ₩80,667 | ₩80,959 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,106 | ₩81,213 | ₩80,778 | ₩81,213 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,250 | ₩80,772 | ₩80,116 | ₩80,734 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,367 | ₩80,090 | ₩79,267 | ₩79,869 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩78,846 | ₩79,247 | ₩78,846 | ₩79,002 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,367 | ₩79,367 | ₩78,403 | ₩78,769 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,327 | ₩79,327 | ₩79,009 | ₩79,183 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,431 | ₩79,207 | ₩78,431 | ₩78,993 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,615 | ₩78,578 | ₩77,615 | ₩78,133 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,618 | ₩78,725 | ₩77,521 | ₩77,814 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,123 | ₩78,846 | ₩77,713 | ₩78,018 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩76,995 | ₩78,217 | ₩76,773 | ₩77,851 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩77,843 | ₩78,026 | ₩77,496 | ₩77,907 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,725 | ₩79,056 | ₩76,752 | ₩76,756 | -2.50% | 2만 |
|---|