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 | ₩93,142 | ₩93,303 | ₩92,686 | ₩93,182 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,713 | ₩92,941 | ₩92,505 | ₩92,941 | +0.25% | 2만 |
| 2026.10.07 | ₩92,458 | ₩93,035 | ₩92,458 | ₩92,713 | +0.28% | 2만 |
| 2026.10.06 | ₩92,592 | ₩93,357 | ₩92,592 | ₩93,102 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,257 | ₩92,472 | ₩91,962 | ₩92,230 | -0.03% | 2.2만 |
| 2026.10.02 | ₩92,083 | ₩92,351 | ₩91,861 | ₩92,177 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,828 | ₩91,828 | ₩90,889 | ₩91,439 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,654 | ₩92,472 | ₩91,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,452 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,935 | ₩92,442 | ₩91,521 | ₩91,640 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,431 | ₩92,677 | ₩92,042 | ₩92,069 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,163 | ₩92,879 | ₩92,069 | ₩92,842 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,163 | ₩92,431 | ₩91,809 | ₩92,158 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩93,075 | ₩93,185 | ₩92,203 | ₩92,293 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,188 | ₩94,188 | ₩93,169 | ₩93,169 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩93,062 | ₩94,108 | ₩93,062 | ₩93,813 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,477 | ₩93,545 | ₩92,646 | ₩92,979 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,960 | ₩94,041 | ₩93,317 | ₩93,905 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,209 | ₩93,692 | ₩92,203 | ₩92,771 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,705 | ₩93,705 | ₩93,156 | ₩93,221 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,477 | ₩93,907 | ₩93,337 | ₩93,628 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,719 | ₩94,202 | ₩93,719 | ₩93,959 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,686 | ₩92,941 | ₩92,580 | ₩92,902 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,456 | ₩93,456 | ₩92,941 | ₩93,021 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,652 | ₩93,887 | ₩93,357 | ₩93,441 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,282 | ₩94,456 | ₩93,999 | ₩94,159 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,215 | ₩94,819 | ₩93,974 | ₩94,456 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,981 | ₩93,826 | ₩92,512 | ₩93,637 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,847 | ₩93,142 | ₩92,223 | ₩92,351 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,249 | ₩93,249 | ₩92,807 | ₩93,095 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,880 | ₩94,120 | ₩93,142 | ₩93,359 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩93,048 | ₩93,679 | ₩93,048 | ₩93,276 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩93,075 | ₩93,397 | ₩92,941 | ₩92,984 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,384 | ₩93,384 | ₩92,780 | ₩93,209 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩93,048 | ₩93,382 | ₩92,713 | ₩93,015 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩93,035 | ₩93,410 | ₩92,894 | ₩93,122 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,491 | ₩93,491 | ₩92,596 | ₩92,702 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,853 | ₩93,880 | ₩93,417 | ₩93,417 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,317 | ₩93,612 | ₩93,135 | ₩93,424 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,545 | ₩93,840 | ₩93,209 | ₩93,357 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,255 | ₩94,255 | ₩93,545 | ₩94,029 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩94,081 | ₩94,215 | ₩93,638 | ₩93,987 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,518 | ₩93,790 | ₩93,048 | ₩93,527 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,840 | ₩93,849 | ₩93,055 | ₩93,102 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,357 | ₩93,880 | ₩93,343 | ₩93,679 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,317 | ₩93,984 | ₩93,068 | ₩93,697 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,571 | ₩93,612 | ₩92,793 | ₩93,078 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,612 | ₩94,081 | ₩93,182 | ₩93,516 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,190 | ₩93,719 | ₩92,116 | ₩93,518 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩91,063 | ₩91,949 | ₩91,063 | ₩91,519 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,353 | ₩90,929 | ₩89,635 | ₩90,929 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,299 | ₩90,835 | ₩89,870 | ₩90,473 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,473 | ₩91,063 | ₩89,856 | ₩89,856 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,393 | ₩91,246 | ₩90,339 | ₩90,983 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,514 | ₩90,723 | ₩89,897 | ₩90,244 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,226 | ₩90,366 | ₩89,226 | ₩90,080 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,159 | ₩89,466 | ₩88,783 | ₩89,142 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩90,004 | ₩90,530 | ₩89,836 | ₩89,843 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,320 | ₩89,667 | ₩89,300 | ₩89,588 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,414 | ₩90,125 | ₩88,971 | ₩88,971 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,280 | ₩90,058 | ₩89,280 | ₩89,347 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,218 | ₩90,487 | ₩89,843 | ₩90,114 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,964 | ₩90,165 | ₩89,669 | ₩89,923 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,803 | ₩89,803 | ₩89,400 | ₩89,481 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,990 | ₩90,031 | ₩89,508 | ₩89,685 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,682 | ₩90,031 | ₩89,481 | ₩89,764 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,757 | ₩89,513 | ₩88,757 | ₩89,415 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,958 | ₩89,239 | ₩88,395 | ₩88,958 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,797 | ₩89,494 | ₩88,730 | ₩89,235 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,354 | ₩88,918 | ₩88,153 | ₩88,635 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩88,091 | ₩88,381 | ₩87,483 | ₩88,150 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,879 | ₩88,274 | ₩86,852 | ₩87,688 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩87,134 | ₩87,496 | ₩86,785 | ₩87,013 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,571 | ₩87,228 | ₩86,504 | ₩87,013 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,726 | ₩86,537 | ₩85,726 | ₩86,276 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,490 | ₩86,863 | ₩85,869 | ₩86,123 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,174 | ₩87,670 | ₩86,651 | ₩86,745 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,477 | ₩87,469 | ₩86,469 | ₩87,205 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,536 | ₩87,858 | ₩87,120 | ₩87,241 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,207 | ₩88,207 | ₩87,201 | ₩87,536 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩89,146 | ₩89,146 | ₩87,952 | ₩88,006 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,172 | ₩89,535 | ₩88,797 | ₩89,058 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,239 | ₩89,614 | ₩89,186 | ₩89,186 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,475 | ₩88,837 | ₩88,274 | ₩88,534 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,812 | ₩88,623 | ₩86,812 | ₩88,059 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,483 | ₩88,274 | ₩86,973 | ₩86,986 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,596 | ₩88,931 | ₩86,745 | ₩88,023 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩89,092 | ₩89,092 | ₩88,180 | ₩88,311 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,856 | ₩89,856 | ₩88,334 | ₩88,360 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,494 | ₩90,130 | ₩89,347 | ₩89,989 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩90,111 | ₩90,111 | ₩89,320 | ₩89,494 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,554 | ₩90,768 | ₩90,393 | ₩90,393 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩90,017 | ₩90,715 | ₩89,789 | ₩90,538 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,642 | ₩90,178 | ₩89,615 | ₩89,977 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,341 | ₩88,973 | ₩88,341 | ₩88,804 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,751 | ₩88,462 | ₩87,751 | ₩88,160 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,327 | ₩88,623 | ₩87,684 | ₩88,167 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,469 | ₩88,448 | ₩87,469 | ₩88,086 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,960 | ₩87,442 | ₩86,799 | ₩87,228 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,758 | ₩87,174 | ₩86,322 | ₩86,941 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,396 | ₩86,638 | ₩86,182 | ₩86,356 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,852 | ₩86,960 | ₩86,088 | ₩86,742 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,906 | ₩87,080 | ₩86,316 | ₩86,603 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩87,013 | ₩87,543 | ₩86,946 | ₩87,348 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,182 | ₩86,564 | ₩85,417 | ₩86,517 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,578 | ₩86,235 | ₩85,565 | ₩85,947 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,806 | ₩86,329 | ₩85,806 | ₩86,120 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,155 | ₩86,202 | ₩85,779 | ₩86,202 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,994 | ₩86,195 | ₩85,510 | ₩85,578 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,243 | ₩86,007 | ₩85,028 | ₩86,003 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,532 | ₩85,008 | ₩84,385 | ₩84,879 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,988 | ₩84,988 | ₩83,929 | ₩84,116 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,176 | ₩85,524 | ₩85,055 | ₩85,055 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,177 | ₩85,095 | ₩84,103 | ₩84,934 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,660 | ₩84,103 | ₩83,625 | ₩83,927 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,317 | ₩84,331 | ₩84,063 | ₩84,183 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩84,049 | ₩84,398 | ₩84,009 | ₩84,296 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩84,089 | ₩84,358 | ₩84,049 | ₩84,150 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,331 | ₩84,559 | ₩83,694 | ₩84,048 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,391 | ₩84,680 | ₩84,103 | ₩84,513 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,680 | ₩85,015 | ₩83,969 | ₩83,984 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,626 | ₩84,921 | ₩84,411 | ₩84,720 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,170 | ₩85,149 | ₩83,915 | ₩84,767 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,553 | ₩83,888 | ₩83,338 | ₩83,727 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,178 | ₩83,660 | ₩82,815 | ₩83,434 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩82,038 | ₩82,963 | ₩82,038 | ₩82,916 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,461 | ₩82,212 | ₩81,152 | ₩82,198 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,970 | ₩82,212 | ₩81,524 | ₩81,850 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,407 | ₩82,198 | ₩81,185 | ₩81,812 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,514 | ₩81,595 | ₩81,058 | ₩81,354 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,543 | ₩79,717 | ₩79,053 | ₩79,717 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,409 | ₩79,932 | ₩79,409 | ₩79,865 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,712 | ₩79,629 | ₩78,457 | ₩79,342 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,395 | ₩79,677 | ₩78,940 | ₩79,261 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,987 | ₩79,047 | ₩77,625 | ₩78,863 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,974 | ₩77,974 | ₩76,686 | ₩76,981 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,907 | ₩77,920 | ₩76,861 | ₩76,914 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,671 | ₩79,114 | ₩78,209 | ₩78,376 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,302 | ₩79,302 | ₩78,886 | ₩79,188 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,229 | ₩78,966 | ₩78,093 | ₩78,671 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,497 | ₩79,268 | ₩78,309 | ₩78,591 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,604 | ₩78,738 | ₩77,458 | ₩77,719 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,194 | ₩79,583 | ₩79,074 | ₩79,583 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,502 | ₩80,502 | ₩79,784 | ₩79,838 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩81,099 | ₩81,268 | ₩80,629 | ₩80,885 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,603 | ₩80,831 | ₩80,361 | ₩80,455 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,656 | ₩81,139 | ₩79,811 | ₩79,811 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,643 | ₩80,938 | ₩80,487 | ₩80,562 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,595 | ₩81,742 | ₩81,206 | ₩81,474 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,702 | ₩82,198 | ₩80,911 | ₩81,649 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,509 | ₩81,783 | ₩79,838 | ₩81,555 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,246 | ₩81,635 | ₩80,804 | ₩81,273 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,386 | ₩82,386 | ₩81,242 | ₩81,742 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,453 | ₩82,789 | ₩82,453 | ₩82,614 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,582 | ₩82,520 | ₩81,152 | ₩82,480 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,426 | ₩83,333 | ₩82,232 | ₩83,124 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,856 | ₩83,139 | ₩82,856 | ₩82,963 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,157 | ₩84,157 | ₩83,077 | ₩83,526 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,674 | ₩84,116 | ₩83,419 | ₩84,103 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩83,003 | ₩83,660 | ₩82,936 | ₩83,306 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,848 | ₩84,103 | ₩83,110 | ₩83,178 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,231 | ₩84,016 | ₩83,231 | ₩83,937 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,325 | ₩83,620 | ₩83,125 | ₩83,365 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,607 | ₩83,902 | ₩83,459 | ₩83,620 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩83,043 | ₩83,580 | ₩82,621 | ₩83,325 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩83,084 | ₩83,533 | ₩82,587 | ₩83,084 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,800 | ₩84,800 | ₩82,990 | ₩83,258 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,800 | ₩84,901 | ₩84,304 | ₩84,331 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,948 | ₩84,948 | ₩84,509 | ₩84,509 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,465 | ₩84,854 | ₩84,405 | ₩84,572 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,338 | ₩84,572 | ₩83,279 | ₩84,572 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,218 | ₩83,419 | ₩82,628 | ₩82,850 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,647 | ₩84,076 | ₩83,432 | ₩83,835 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,996 | ₩84,049 | ₩82,916 | ₩83,432 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,178 | ₩83,875 | ₩83,178 | ₩83,701 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,936 | ₩83,379 | ₩82,660 | ₩83,379 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,285 | ₩83,459 | ₩82,279 | ₩83,459 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,204 | ₩83,768 | ₩82,923 | ₩83,271 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩83,084 | ₩83,338 | ₩82,762 | ₩83,017 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,561 | ₩82,936 | ₩82,507 | ₩82,815 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,426 | ₩82,426 | ₩82,064 | ₩82,333 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,467 | ₩82,748 | ₩82,158 | ₩82,236 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩81,112 | ₩82,078 | ₩81,112 | ₩81,810 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,823 | ₩81,917 | ₩80,871 | ₩80,871 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,614 | ₩82,950 | ₩82,426 | ₩82,507 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,815 | ₩82,990 | ₩82,574 | ₩82,574 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,547 | ₩82,829 | ₩82,152 | ₩82,400 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,802 | ₩82,976 | ₩82,547 | ₩82,668 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,494 | ₩82,896 | ₩82,494 | ₩82,748 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,628 | ₩82,976 | ₩82,534 | ₩82,907 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩82,091 | ₩82,601 | ₩82,091 | ₩82,361 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,722 | ₩82,722 | ₩82,024 | ₩82,257 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,440 | ₩82,845 | ₩82,440 | ₩82,762 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,480 | ₩82,494 | ₩82,266 | ₩82,366 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,212 | ₩82,239 | ₩81,769 | ₩82,239 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩82,131 | ₩82,131 | ₩81,810 | ₩81,836 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,386 | ₩82,386 | ₩82,024 | ₩82,131 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,279 | ₩82,425 | ₩82,075 | ₩82,251 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,346 | ₩82,587 | ₩82,346 | ₩82,519 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩82,011 | ₩82,668 | ₩81,836 | ₩82,628 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,863 | ₩82,198 | ₩81,615 | ₩82,145 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,407 | ₩81,903 | ₩81,360 | ₩81,836 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩81,018 | ₩81,474 | ₩81,018 | ₩81,166 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,635 | ₩81,736 | ₩81,032 | ₩81,380 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,454 | ₩81,675 | ₩80,918 | ₩81,126 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩82,088 | ₩82,131 | ₩81,219 | ₩81,890 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩83,003 | ₩83,003 | ₩82,004 | ₩82,386 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩83,124 | ₩83,124 | ₩81,975 | ₩82,440 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,950 | ₩83,084 | ₩82,312 | ₩83,084 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,386 | ₩82,950 | ₩81,890 | ₩82,950 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,917 | ₩82,467 | ₩81,917 | ₩82,198 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,292 | ₩82,448 | ₩81,903 | ₩82,198 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,158 | ₩82,654 | ₩82,105 | ₩82,198 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,158 | ₩82,225 | ₩81,810 | ₩82,158 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,514 | ₩82,225 | ₩81,354 | ₩82,003 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,501 | ₩81,796 | ₩81,246 | ₩81,631 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,474 | ₩81,796 | ₩81,359 | ₩81,433 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,476 | ₩81,796 | ₩81,354 | ₩81,599 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩81,045 | ₩81,796 | ₩80,884 | ₩81,528 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,227 | ₩80,965 | ₩80,133 | ₩80,877 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,530 | ₩80,294 | ₩79,288 | ₩80,189 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,403 | ₩79,610 | ₩78,242 | ₩79,053 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,147 | ₩80,549 | ₩78,081 | ₩78,081 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,644 | ₩79,744 | ₩78,644 | ₩79,019 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,712 | ₩79,208 | ₩78,388 | ₩78,809 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,865 | ₩80,197 | ₩78,826 | ₩79,154 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,369 | ₩80,401 | ₩79,369 | ₩79,984 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,777 | ₩81,018 | ₩79,692 | ₩80,066 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,991 | ₩81,164 | ₩80,656 | ₩81,052 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,153 | ₩80,871 | ₩80,145 | ₩80,643 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,878 | ₩80,401 | ₩79,711 | ₩80,298 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,993 | ₩79,320 | ₩78,336 | ₩79,320 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,892 | ₩79,932 | ₩79,235 | ₩79,341 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,382 | ₩80,187 | ₩79,382 | ₩79,819 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,623 | ₩79,932 | ₩79,369 | ₩79,386 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,683 | ₩80,683 | ₩79,984 | ₩80,203 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,898 | ₩80,898 | ₩80,113 | ₩80,466 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,589 | ₩80,943 | ₩80,282 | ₩80,493 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,528 | ₩81,675 | ₩80,887 | ₩81,179 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,327 | ₩81,434 | ₩80,998 | ₩81,434 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,468 | ₩80,991 | ₩80,334 | ₩80,954 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,583 | ₩80,307 | ₩79,483 | ₩80,086 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩79,060 | ₩79,463 | ₩79,060 | ₩79,217 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,583 | ₩79,583 | ₩78,616 | ₩78,984 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,543 | ₩79,543 | ₩79,224 | ₩79,398 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,644 | ₩79,422 | ₩78,644 | ₩79,208 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,826 | ₩78,792 | ₩77,826 | ₩78,345 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,832 | ₩78,940 | ₩77,732 | ₩78,026 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,336 | ₩79,060 | ₩77,924 | ₩78,230 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,204 | ₩78,430 | ₩76,981 | ₩78,062 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩78,054 | ₩78,238 | ₩77,707 | ₩78,119 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,940 | ₩79,271 | ₩76,961 | ₩76,965 | -2.50% | 2만 |
|---|