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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,252 | ₩93,352 | ₩91,957 | ₩93,178 | +1.00% | 13.1만 |
| 2026.09.28–2026.10.02 | ₩92,427 | ₩92,672 | ₩90,884 | ₩92,172 | -0.28% | 14.7만 |
| 2026.09.21–2026.09.25 | ₩93,057 | ₩94,183 | ₩91,804 | ₩92,837 | -0.24% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩93,473 | ₩94,036 | ₩92,199 | ₩92,974 | -0.53% | 10만 |
| 2026.09.08–2026.09.11 | ₩93,647 | ₩94,197 | ₩92,575 | ₩93,954 | +0.33% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩93,245 | ₩94,814 | ₩92,219 | ₩94,154 | +0.98% | 7.2만 |
| 2026.08.24–2026.08.28 | ₩93,043 | ₩94,115 | ₩92,708 | ₩93,355 | +0.33% | 7만 |
| 2026.08.17–2026.08.21 | ₩93,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,875 |
| ₩92,591 |
| ₩93,117 |
| -0.45% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩93,352 | ₩94,250 | ₩93,043 | ₩94,024 | +0.72% | 7.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,059 | ₩94,076 | ₩91,059 | ₩93,693 | +2.89% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,509 | ₩91,241 | ₩89,630 | ₩90,925 | +0.46% | 7.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,409 | ₩90,525 | ₩88,779 | ₩90,076 | +0.75% | 7.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,986 | ₩90,482 | ₩89,275 | ₩89,342 | -0.72% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,350 | ₩90,026 | ₩88,149 | ₩89,759 | +1.60% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,566 | ₩88,377 | ₩86,499 | ₩88,146 | +1.82% | 6.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,532 | ₩87,853 | ₩85,721 | ₩86,271 | -1.44% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,235 | ₩89,609 | ₩87,196 | ₩87,532 | -1.91% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,087 | ₩89,087 | ₩86,740 | ₩88,529 | -0.63% | 8.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,013 | ₩90,764 | ₩88,330 | ₩88,355 | -1.84% | 8.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,323 | ₩90,174 | ₩87,679 | ₩89,972 | +1.87% | 8.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,848 | ₩88,444 | ₩86,083 | ₩88,081 | +1.42% | 5.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,802 | ₩87,538 | ₩85,413 | ₩86,598 | +0.93% | 9.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,984 | ₩86,197 | ₩83,924 | ₩86,197 | +1.43% | 7.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,045 | ₩85,520 | ₩83,621 | ₩85,051 | +1.20% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,622 | ₩85,010 | ₩83,689 | ₩84,145 | -0.56% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,457 | ₩85,145 | ₩81,148 | ₩84,762 | +4.06% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,405 | ₩82,208 | ₩79,049 | ₩81,846 | +3.07% | 8.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,970 | ₩79,673 | ₩76,682 | ₩79,338 | +1.75% | 14.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,493 | ₩79,297 | ₩76,857 | ₩76,910 | -2.02% | 13.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,598 | ₩81,263 | ₩77,453 | ₩77,715 | -3.58% | 5.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩80,504 | ₩82,194 | ₩79,807 | ₩79,807 | -0.87% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,422 | ₩83,329 | ₩80,799 | ₩81,269 | -1.40% | 17.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,844 | ₩84,152 | ₩82,851 | ₩82,959 | -1.06% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,039 | ₩84,011 | ₩82,617 | ₩83,932 | +1.08% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,461 | ₩84,943 | ₩82,583 | ₩83,079 | -1.64% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,173 | ₩84,568 | ₩82,623 | ₩84,568 | +1.68% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,556 | ₩83,763 | ₩82,275 | ₩83,374 | +0.99% | 8.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,819 | ₩82,744 | ₩80,867 | ₩82,328 | +0.62% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,489 | ₩82,985 | ₩82,147 | ₩82,503 | +0.02% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,476 | ₩82,972 | ₩82,020 | ₩82,902 | +0.52% | 12만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,275 | ₩82,421 | ₩81,765 | ₩82,234 | -0.05% | 10.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,403 | ₩82,664 | ₩81,356 | ₩82,515 | +1.37% | 9.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,999 | ₩82,999 | ₩80,913 | ₩81,162 | -2.21% | 15.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,288 | ₩83,120 | ₩81,886 | ₩82,436 | +0.18% | 14만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,470 | ₩82,650 | ₩81,242 | ₩82,194 | +0.89% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,525 | ₩81,792 | ₩79,284 | ₩81,595 | +2.60% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,861 | ₩80,545 | ₩78,077 | ₩79,049 | -1.02% | 10.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,874 | ₩81,160 | ₩79,365 | ₩79,980 | +0.13% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,679 | ₩80,679 | ₩78,332 | ₩79,316 | -1.69% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,464 | ₩81,671 | ₩80,109 | ₩80,462 | -0.00% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,640 | ₩80,303 | ₩78,612 | ₩80,082 | +1.83% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,050 | ₩79,056 | ₩76,977 | ₩78,341 | +0.37% | 6.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,935 | ₩79,267 | ₩76,957 | ₩76,961 | -2.50% | 2만 |
|---|