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 | ₩93,193 | ₩93,354 | ₩92,737 | ₩93,233 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,763 | ₩92,992 | ₩92,555 | ₩92,992 | +0.25% | 2만 |
| 2026.10.07 | ₩92,509 | ₩93,086 | ₩92,509 | ₩92,763 | +0.28% | 2만 |
| 2026.10.06 | ₩92,643 | ₩93,408 | ₩92,643 | ₩93,153 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,307 | ₩92,522 | ₩92,012 | ₩92,280 | -0.03% | 2.2만 |
| 2026.10.02 | ₩92,133 | ₩92,401 | ₩91,911 | ₩92,227 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,878 | ₩91,878 | ₩90,939 | ₩91,489 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,703 | ₩92,522 | ₩91,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,502 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,985 | ₩92,492 | ₩91,571 | ₩91,690 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,482 | ₩92,727 | ₩92,093 | ₩92,119 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,213 | ₩92,930 | ₩92,119 | ₩92,892 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,213 | ₩92,482 | ₩91,859 | ₩92,208 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩93,126 | ₩93,236 | ₩92,254 | ₩92,343 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,240 | ₩94,240 | ₩93,220 | ₩93,220 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩93,112 | ₩94,159 | ₩93,112 | ₩93,864 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,528 | ₩93,595 | ₩92,696 | ₩93,029 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩94,011 | ₩94,092 | ₩93,367 | ₩93,956 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,260 | ₩93,743 | ₩92,254 | ₩92,821 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,756 | ₩93,756 | ₩93,206 | ₩93,272 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,528 | ₩93,958 | ₩93,387 | ₩93,679 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,770 | ₩94,253 | ₩93,770 | ₩94,010 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,737 | ₩92,992 | ₩92,631 | ₩92,953 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,507 | ₩93,507 | ₩92,992 | ₩93,072 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,703 | ₩93,938 | ₩93,408 | ₩93,492 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,333 | ₩94,508 | ₩94,050 | ₩94,210 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,266 | ₩94,870 | ₩94,025 | ₩94,508 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩93,032 | ₩93,877 | ₩92,562 | ₩93,688 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,898 | ₩93,193 | ₩92,274 | ₩92,401 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,300 | ₩93,300 | ₩92,857 | ₩93,146 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,931 | ₩94,171 | ₩93,193 | ₩93,410 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩93,099 | ₩93,730 | ₩93,099 | ₩93,327 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩93,126 | ₩93,448 | ₩92,992 | ₩93,035 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,434 | ₩93,434 | ₩92,831 | ₩93,260 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩93,099 | ₩93,433 | ₩92,763 | ₩93,065 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩93,086 | ₩93,461 | ₩92,945 | ₩93,173 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,542 | ₩93,542 | ₩92,647 | ₩92,753 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,904 | ₩93,931 | ₩93,468 | ₩93,468 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,367 | ₩93,663 | ₩93,186 | ₩93,475 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,595 | ₩93,891 | ₩93,260 | ₩93,408 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,307 | ₩94,307 | ₩93,595 | ₩94,080 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩94,132 | ₩94,266 | ₩93,689 | ₩94,038 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,569 | ₩93,841 | ₩93,099 | ₩93,578 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,891 | ₩93,900 | ₩93,106 | ₩93,153 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,408 | ₩93,931 | ₩93,394 | ₩93,730 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,367 | ₩94,036 | ₩93,119 | ₩93,748 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,622 | ₩93,663 | ₩92,844 | ₩93,128 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,663 | ₩94,132 | ₩93,233 | ₩93,567 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,240 | ₩93,770 | ₩92,166 | ₩93,569 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩91,113 | ₩91,999 | ₩91,113 | ₩91,569 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,402 | ₩90,979 | ₩89,684 | ₩90,979 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,348 | ₩90,885 | ₩89,919 | ₩90,523 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,523 | ₩91,113 | ₩89,905 | ₩89,905 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,442 | ₩91,295 | ₩90,388 | ₩91,032 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,563 | ₩90,772 | ₩89,946 | ₩90,293 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,275 | ₩90,415 | ₩89,275 | ₩90,129 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,208 | ₩89,515 | ₩88,832 | ₩89,190 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩90,053 | ₩90,579 | ₩89,885 | ₩89,892 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,369 | ₩89,716 | ₩89,348 | ₩89,637 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,462 | ₩90,174 | ₩89,020 | ₩89,020 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,328 | ₩90,107 | ₩89,328 | ₩89,395 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,268 | ₩90,536 | ₩89,892 | ₩90,163 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩90,013 | ₩90,214 | ₩89,717 | ₩89,972 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,852 | ₩89,852 | ₩89,449 | ₩89,530 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩90,039 | ₩90,080 | ₩89,556 | ₩89,734 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,731 | ₩90,080 | ₩89,530 | ₩89,813 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,805 | ₩89,562 | ₩88,805 | ₩89,464 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩89,006 | ₩89,288 | ₩88,443 | ₩89,006 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,845 | ₩89,543 | ₩88,778 | ₩89,284 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,402 | ₩88,966 | ₩88,201 | ₩88,683 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩88,139 | ₩88,429 | ₩87,530 | ₩88,198 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,926 | ₩88,322 | ₩86,900 | ₩87,735 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩87,181 | ₩87,544 | ₩86,832 | ₩87,061 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,618 | ₩87,275 | ₩86,551 | ₩87,061 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,772 | ₩86,584 | ₩85,772 | ₩86,322 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,537 | ₩86,910 | ₩85,916 | ₩86,170 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,222 | ₩87,718 | ₩86,698 | ₩86,792 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,524 | ₩87,517 | ₩86,516 | ₩87,252 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,584 | ₩87,906 | ₩87,168 | ₩87,289 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,255 | ₩88,255 | ₩87,248 | ₩87,584 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩89,194 | ₩89,194 | ₩88,000 | ₩88,054 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,221 | ₩89,583 | ₩88,845 | ₩89,107 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,288 | ₩89,662 | ₩89,234 | ₩89,234 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,523 | ₩88,885 | ₩88,322 | ₩88,582 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,859 | ₩88,671 | ₩86,859 | ₩88,107 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,530 | ₩88,322 | ₩87,020 | ₩87,034 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,644 | ₩88,979 | ₩86,792 | ₩88,071 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩89,140 | ₩89,140 | ₩88,228 | ₩88,359 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,905 | ₩89,905 | ₩88,382 | ₩88,408 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,543 | ₩90,179 | ₩89,395 | ₩90,038 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩90,160 | ₩90,160 | ₩89,369 | ₩89,543 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,603 | ₩90,818 | ₩90,442 | ₩90,442 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩90,066 | ₩90,764 | ₩89,838 | ₩90,587 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,691 | ₩90,227 | ₩89,664 | ₩90,026 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,389 | ₩89,021 | ₩88,389 | ₩88,852 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,799 | ₩88,510 | ₩87,799 | ₩88,208 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,376 | ₩88,671 | ₩87,731 | ₩88,215 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,517 | ₩88,496 | ₩87,517 | ₩88,134 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩87,007 | ₩87,490 | ₩86,846 | ₩87,275 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,806 | ₩87,222 | ₩86,369 | ₩86,988 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,443 | ₩86,685 | ₩86,229 | ₩86,403 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,900 | ₩87,007 | ₩86,135 | ₩86,789 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,953 | ₩87,128 | ₩86,363 | ₩86,650 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩87,061 | ₩87,591 | ₩86,993 | ₩87,396 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,229 | ₩86,611 | ₩85,464 | ₩86,564 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,625 | ₩86,282 | ₩85,611 | ₩85,994 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,853 | ₩86,376 | ₩85,853 | ₩86,167 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,202 | ₩86,249 | ₩85,826 | ₩86,249 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩86,041 | ₩86,242 | ₩85,556 | ₩85,625 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,289 | ₩86,054 | ₩85,075 | ₩86,050 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,578 | ₩85,054 | ₩84,430 | ₩84,926 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩85,034 | ₩85,034 | ₩83,974 | ₩84,162 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,222 | ₩85,571 | ₩85,101 | ₩85,101 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,222 | ₩85,142 | ₩84,149 | ₩84,981 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,706 | ₩84,149 | ₩83,671 | ₩83,973 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,363 | ₩84,377 | ₩84,108 | ₩84,229 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩84,095 | ₩84,444 | ₩84,055 | ₩84,342 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩84,135 | ₩84,404 | ₩84,095 | ₩84,196 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,377 | ₩84,605 | ₩83,739 | ₩84,094 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,437 | ₩84,726 | ₩84,149 | ₩84,559 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,726 | ₩85,061 | ₩84,014 | ₩84,029 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,672 | ₩84,967 | ₩84,457 | ₩84,766 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,216 | ₩85,195 | ₩83,961 | ₩84,813 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,598 | ₩83,934 | ₩83,384 | ₩83,773 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,223 | ₩83,706 | ₩82,860 | ₩83,479 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩82,082 | ₩83,008 | ₩82,082 | ₩82,961 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,505 | ₩82,257 | ₩81,197 | ₩82,243 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩82,015 | ₩82,257 | ₩81,568 | ₩81,894 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,452 | ₩82,243 | ₩81,229 | ₩81,857 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,559 | ₩81,639 | ₩81,103 | ₩81,398 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,586 | ₩79,761 | ₩79,097 | ₩79,761 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,452 | ₩79,975 | ₩79,452 | ₩79,908 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,754 | ₩79,672 | ₩78,499 | ₩79,385 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,439 | ₩79,720 | ₩78,982 | ₩79,305 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩78,030 | ₩79,090 | ₩77,667 | ₩78,906 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩78,016 | ₩78,016 | ₩76,728 | ₩77,023 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,949 | ₩77,963 | ₩76,903 | ₩76,956 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,714 | ₩79,157 | ₩78,251 | ₩78,419 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,345 | ₩79,345 | ₩78,929 | ₩79,231 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,271 | ₩79,009 | ₩78,136 | ₩78,714 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,540 | ₩79,311 | ₩78,352 | ₩78,634 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,647 | ₩78,781 | ₩77,500 | ₩77,761 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,237 | ₩79,627 | ₩79,117 | ₩79,627 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,546 | ₩80,546 | ₩79,828 | ₩79,882 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩81,143 | ₩81,312 | ₩80,673 | ₩80,930 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,646 | ₩80,875 | ₩80,405 | ₩80,499 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,700 | ₩81,183 | ₩79,855 | ₩79,855 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,687 | ₩80,982 | ₩80,531 | ₩80,606 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,639 | ₩81,787 | ₩81,250 | ₩81,519 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,747 | ₩82,243 | ₩80,955 | ₩81,693 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,552 | ₩81,827 | ₩79,882 | ₩81,599 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,290 | ₩81,680 | ₩80,848 | ₩81,317 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,431 | ₩82,431 | ₩81,286 | ₩81,787 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,498 | ₩82,834 | ₩82,498 | ₩82,659 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,626 | ₩82,565 | ₩81,197 | ₩82,525 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,471 | ₩83,378 | ₩82,277 | ₩83,169 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,901 | ₩83,184 | ₩82,901 | ₩83,008 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,202 | ₩84,202 | ₩83,122 | ₩83,572 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,719 | ₩84,162 | ₩83,464 | ₩84,149 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩83,048 | ₩83,706 | ₩82,981 | ₩83,352 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,894 | ₩84,149 | ₩83,156 | ₩83,223 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,276 | ₩84,061 | ₩83,276 | ₩83,982 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,370 | ₩83,666 | ₩83,170 | ₩83,411 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,652 | ₩83,947 | ₩83,505 | ₩83,666 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩83,089 | ₩83,625 | ₩82,666 | ₩83,370 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩83,129 | ₩83,578 | ₩82,632 | ₩83,129 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,846 | ₩84,846 | ₩83,035 | ₩83,303 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,846 | ₩84,947 | ₩84,350 | ₩84,377 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,994 | ₩84,994 | ₩84,555 | ₩84,555 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,511 | ₩84,900 | ₩84,451 | ₩84,618 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,384 | ₩84,618 | ₩83,325 | ₩84,618 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,263 | ₩83,464 | ₩82,673 | ₩82,895 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,692 | ₩84,122 | ₩83,478 | ₩83,880 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩84,041 | ₩84,095 | ₩82,961 | ₩83,478 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,223 | ₩83,921 | ₩83,223 | ₩83,746 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,981 | ₩83,424 | ₩82,705 | ₩83,424 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,330 | ₩83,505 | ₩82,324 | ₩83,505 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,250 | ₩83,813 | ₩82,968 | ₩83,317 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩83,129 | ₩83,384 | ₩82,807 | ₩83,062 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,606 | ₩82,981 | ₩82,552 | ₩82,860 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,471 | ₩82,471 | ₩82,109 | ₩82,377 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,512 | ₩82,793 | ₩82,203 | ₩82,281 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩81,156 | ₩82,122 | ₩81,156 | ₩81,854 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,867 | ₩81,961 | ₩80,915 | ₩80,915 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,659 | ₩82,995 | ₩82,471 | ₩82,552 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,860 | ₩83,035 | ₩82,619 | ₩82,619 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,592 | ₩82,874 | ₩82,196 | ₩82,444 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,847 | ₩83,021 | ₩82,592 | ₩82,713 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,538 | ₩82,941 | ₩82,538 | ₩82,793 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,673 | ₩83,021 | ₩82,579 | ₩82,952 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩82,136 | ₩82,646 | ₩82,136 | ₩82,406 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,767 | ₩82,767 | ₩82,069 | ₩82,302 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,485 | ₩82,890 | ₩82,485 | ₩82,807 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,525 | ₩82,538 | ₩82,310 | ₩82,411 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,257 | ₩82,283 | ₩81,814 | ₩82,283 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩82,176 | ₩82,176 | ₩81,854 | ₩81,881 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,431 | ₩82,431 | ₩82,069 | ₩82,176 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,324 | ₩82,470 | ₩82,120 | ₩82,296 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,391 | ₩82,632 | ₩82,391 | ₩82,564 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩82,055 | ₩82,713 | ₩81,881 | ₩82,673 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,908 | ₩82,243 | ₩81,659 | ₩82,190 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,452 | ₩81,948 | ₩81,405 | ₩81,881 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩81,062 | ₩81,519 | ₩81,062 | ₩81,210 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,680 | ₩81,780 | ₩81,076 | ₩81,425 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,498 | ₩81,720 | ₩80,962 | ₩81,170 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩82,133 | ₩82,176 | ₩81,264 | ₩81,935 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩83,048 | ₩83,048 | ₩82,049 | ₩82,431 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩83,169 | ₩83,169 | ₩82,019 | ₩82,485 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,995 | ₩83,129 | ₩82,357 | ₩83,129 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,431 | ₩82,995 | ₩81,935 | ₩82,995 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,961 | ₩82,512 | ₩81,961 | ₩82,243 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,337 | ₩82,493 | ₩81,948 | ₩82,243 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,203 | ₩82,699 | ₩82,149 | ₩82,243 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,203 | ₩82,270 | ₩81,854 | ₩82,203 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,559 | ₩82,270 | ₩81,398 | ₩82,047 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,545 | ₩81,841 | ₩81,290 | ₩81,676 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,519 | ₩81,841 | ₩81,403 | ₩81,477 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,520 | ₩81,841 | ₩81,398 | ₩81,643 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩81,089 | ₩81,841 | ₩80,928 | ₩81,572 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,271 | ₩81,009 | ₩80,177 | ₩80,921 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,573 | ₩80,338 | ₩79,331 | ₩80,233 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,446 | ₩79,653 | ₩78,285 | ₩79,097 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,190 | ₩80,593 | ₩78,124 | ₩78,124 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,687 | ₩79,788 | ₩78,687 | ₩79,062 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,754 | ₩79,251 | ₩78,431 | ₩78,852 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,908 | ₩80,241 | ₩78,868 | ₩79,197 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,412 | ₩80,445 | ₩79,412 | ₩80,028 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,821 | ₩81,062 | ₩79,735 | ₩80,110 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩81,036 | ₩81,209 | ₩80,700 | ₩81,096 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,197 | ₩80,915 | ₩80,189 | ₩80,687 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,922 | ₩80,445 | ₩79,754 | ₩80,342 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩79,036 | ₩79,364 | ₩78,379 | ₩79,364 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,935 | ₩79,975 | ₩79,278 | ₩79,384 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,425 | ₩80,230 | ₩79,425 | ₩79,863 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,667 | ₩79,975 | ₩79,412 | ₩79,429 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,727 | ₩80,727 | ₩80,028 | ₩80,247 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,942 | ₩80,942 | ₩80,157 | ₩80,510 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,633 | ₩80,987 | ₩80,326 | ₩80,536 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,572 | ₩81,720 | ₩80,931 | ₩81,223 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,371 | ₩81,478 | ₩81,042 | ₩81,478 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,512 | ₩81,036 | ₩80,378 | ₩80,998 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,627 | ₩80,351 | ₩79,526 | ₩80,130 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩79,103 | ₩79,506 | ₩79,103 | ₩79,260 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,627 | ₩79,627 | ₩78,659 | ₩79,027 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,586 | ₩79,586 | ₩79,267 | ₩79,441 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,687 | ₩79,466 | ₩78,687 | ₩79,251 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,869 | ₩78,835 | ₩77,869 | ₩78,388 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,875 | ₩78,982 | ₩77,775 | ₩78,069 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,379 | ₩79,103 | ₩77,967 | ₩78,273 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,246 | ₩78,473 | ₩77,023 | ₩78,105 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩78,097 | ₩78,281 | ₩77,749 | ₩78,161 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,982 | ₩79,314 | ₩77,003 | ₩77,007 | -2.50% | 2만 |
|---|