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 | ₩93,020 | ₩93,181 | ₩92,565 | ₩93,060 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,591 | ₩92,819 | ₩92,384 | ₩92,819 | +0.25% | 2만 |
| 2026.10.07 | ₩92,337 | ₩92,913 | ₩92,337 | ₩92,591 | +0.28% | 2만 |
| 2026.10.06 | ₩92,471 | ₩93,234 | ₩92,471 | ₩92,980 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,136 | ₩92,350 | ₩91,841 | ₩92,109 | -0.03% | 2.2만 |
| 2026.10.02 | ₩91,962 | ₩92,230 | ₩91,741 | ₩92,056 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,707 | ₩91,707 | ₩90,770 | ₩91,319 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,533 | ₩92,350 | ₩91,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,332 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,815 | ₩92,321 | ₩91,401 | ₩91,520 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,310 | ₩92,555 | ₩91,922 | ₩91,948 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,042 | ₩92,757 | ₩91,948 | ₩92,720 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,042 | ₩92,310 | ₩91,689 | ₩92,037 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩92,953 | ₩93,063 | ₩92,082 | ₩92,172 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,065 | ₩94,065 | ₩93,047 | ₩93,047 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩92,940 | ₩93,984 | ₩92,940 | ₩93,690 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,355 | ₩93,422 | ₩92,524 | ₩92,857 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,837 | ₩93,917 | ₩93,194 | ₩93,782 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,087 | ₩93,569 | ₩92,082 | ₩92,649 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,582 | ₩93,582 | ₩93,033 | ₩93,099 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,355 | ₩93,783 | ₩93,214 | ₩93,505 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,596 | ₩94,078 | ₩93,596 | ₩93,836 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,565 | ₩92,819 | ₩92,459 | ₩92,780 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,333 | ₩93,333 | ₩92,819 | ₩92,899 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,529 | ₩93,763 | ₩93,234 | ₩93,319 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,158 | ₩94,333 | ₩93,876 | ₩94,035 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,091 | ₩94,694 | ₩93,850 | ₩94,333 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,859 | ₩93,703 | ₩92,390 | ₩93,514 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,725 | ₩93,020 | ₩92,102 | ₩92,230 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,127 | ₩93,127 | ₩92,685 | ₩92,973 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,757 | ₩93,996 | ₩93,020 | ₩93,237 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩92,926 | ₩93,556 | ₩92,926 | ₩93,154 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩92,953 | ₩93,274 | ₩92,819 | ₩92,862 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,261 | ₩93,261 | ₩92,658 | ₩93,087 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩92,926 | ₩93,260 | ₩92,591 | ₩92,893 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩92,913 | ₩93,288 | ₩92,772 | ₩93,000 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,368 | ₩93,368 | ₩92,475 | ₩92,581 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,730 | ₩93,757 | ₩93,295 | ₩93,295 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,194 | ₩93,489 | ₩93,013 | ₩93,301 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,422 | ₩93,716 | ₩93,087 | ₩93,234 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,132 | ₩94,132 | ₩93,422 | ₩93,905 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩93,958 | ₩94,091 | ₩93,516 | ₩93,864 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,395 | ₩93,667 | ₩92,926 | ₩93,404 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,716 | ₩93,726 | ₩92,933 | ₩92,980 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,234 | ₩93,757 | ₩93,221 | ₩93,556 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,194 | ₩93,861 | ₩92,946 | ₩93,574 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,449 | ₩93,489 | ₩92,672 | ₩92,956 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,489 | ₩93,958 | ₩93,060 | ₩93,394 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,069 | ₩93,596 | ₩91,995 | ₩93,395 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩90,944 | ₩91,828 | ₩90,944 | ₩91,399 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,234 | ₩90,810 | ₩89,517 | ₩90,810 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,180 | ₩90,716 | ₩89,752 | ₩90,355 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,355 | ₩90,944 | ₩89,738 | ₩89,738 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,274 | ₩91,126 | ₩90,221 | ₩90,864 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,395 | ₩90,604 | ₩89,779 | ₩90,126 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,109 | ₩90,247 | ₩89,109 | ₩89,962 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,042 | ₩89,349 | ₩88,667 | ₩89,025 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,886 | ₩90,411 | ₩89,718 | ₩89,725 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,203 | ₩89,550 | ₩89,183 | ₩89,471 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,296 | ₩90,006 | ₩88,854 | ₩88,854 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,163 | ₩89,939 | ₩89,163 | ₩89,229 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,100 | ₩90,368 | ₩89,725 | ₩89,996 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,846 | ₩90,047 | ₩89,551 | ₩89,805 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,685 | ₩89,685 | ₩89,283 | ₩89,363 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,872 | ₩89,913 | ₩89,390 | ₩89,567 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,564 | ₩89,913 | ₩89,363 | ₩89,646 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,640 | ₩89,396 | ₩88,640 | ₩89,298 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,841 | ₩89,122 | ₩88,279 | ₩88,841 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,680 | ₩89,377 | ₩88,613 | ₩89,118 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,238 | ₩88,801 | ₩88,037 | ₩88,518 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩87,976 | ₩88,265 | ₩87,368 | ₩88,035 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,765 | ₩88,158 | ₩86,738 | ₩87,573 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩87,020 | ₩87,381 | ₩86,671 | ₩86,899 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,457 | ₩87,113 | ₩86,390 | ₩86,899 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,613 | ₩86,423 | ₩85,613 | ₩86,162 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,377 | ₩86,749 | ₩85,756 | ₩86,010 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,060 | ₩87,555 | ₩86,537 | ₩86,631 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,363 | ₩87,354 | ₩86,355 | ₩87,091 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,421 | ₩87,743 | ₩87,006 | ₩87,127 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,091 | ₩88,091 | ₩87,086 | ₩87,421 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩89,029 | ₩89,029 | ₩87,837 | ₩87,890 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,055 | ₩89,417 | ₩88,680 | ₩88,942 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,122 | ₩89,496 | ₩89,069 | ₩89,069 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,359 | ₩88,721 | ₩88,158 | ₩88,418 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,698 | ₩88,506 | ₩86,698 | ₩87,944 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,368 | ₩88,158 | ₩86,859 | ₩86,872 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,479 | ₩88,814 | ₩86,631 | ₩87,908 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩88,975 | ₩88,975 | ₩88,064 | ₩88,195 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,738 | ₩89,738 | ₩88,218 | ₩88,244 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,377 | ₩90,012 | ₩89,229 | ₩89,871 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩89,993 | ₩89,993 | ₩89,203 | ₩89,377 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,435 | ₩90,649 | ₩90,274 | ₩90,274 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩89,899 | ₩90,596 | ₩89,671 | ₩90,419 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,524 | ₩90,060 | ₩89,497 | ₩89,859 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,225 | ₩88,856 | ₩88,225 | ₩88,687 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,636 | ₩88,346 | ₩87,636 | ₩88,044 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,212 | ₩88,506 | ₩87,569 | ₩88,051 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,354 | ₩88,332 | ₩87,354 | ₩87,970 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,845 | ₩87,328 | ₩86,685 | ₩87,113 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,644 | ₩87,060 | ₩86,209 | ₩86,827 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,283 | ₩86,524 | ₩86,069 | ₩86,243 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,738 | ₩86,845 | ₩85,975 | ₩86,628 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,792 | ₩86,966 | ₩86,202 | ₩86,489 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,899 | ₩87,428 | ₩86,832 | ₩87,234 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,069 | ₩86,450 | ₩85,305 | ₩86,403 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,466 | ₩86,122 | ₩85,452 | ₩85,834 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,694 | ₩86,216 | ₩85,694 | ₩86,007 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,042 | ₩86,089 | ₩85,667 | ₩86,089 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,881 | ₩86,082 | ₩85,398 | ₩85,466 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,131 | ₩85,894 | ₩84,917 | ₩85,890 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,421 | ₩84,897 | ₩84,274 | ₩84,768 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,877 | ₩84,877 | ₩83,818 | ₩84,006 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,064 | ₩85,412 | ₩84,943 | ₩84,943 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,066 | ₩84,984 | ₩83,993 | ₩84,823 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,551 | ₩83,993 | ₩83,516 | ₩83,817 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,207 | ₩84,220 | ₩83,952 | ₩84,073 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩83,939 | ₩84,287 | ₩83,899 | ₩84,185 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩83,979 | ₩84,247 | ₩83,939 | ₩84,039 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,220 | ₩84,448 | ₩83,584 | ₩83,938 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,280 | ₩84,568 | ₩83,993 | ₩84,402 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,568 | ₩84,903 | ₩83,859 | ₩83,873 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,515 | ₩84,810 | ₩84,301 | ₩84,609 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,059 | ₩85,037 | ₩83,805 | ₩84,656 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,443 | ₩83,778 | ₩83,229 | ₩83,617 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,068 | ₩83,551 | ₩82,707 | ₩83,324 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩81,930 | ₩82,854 | ₩81,930 | ₩82,807 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,354 | ₩82,104 | ₩81,046 | ₩82,091 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,863 | ₩82,104 | ₩81,417 | ₩81,742 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,300 | ₩82,091 | ₩81,078 | ₩81,705 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,408 | ₩81,488 | ₩80,952 | ₩81,247 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,439 | ₩79,613 | ₩78,950 | ₩79,613 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,305 | ₩79,827 | ₩79,305 | ₩79,760 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,608 | ₩79,524 | ₩78,354 | ₩79,238 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,291 | ₩79,573 | ₩78,836 | ₩79,157 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,885 | ₩78,943 | ₩77,523 | ₩78,760 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,872 | ₩77,872 | ₩76,586 | ₩76,880 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,805 | ₩77,818 | ₩76,760 | ₩76,813 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,568 | ₩79,010 | ₩78,106 | ₩78,273 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,198 | ₩79,198 | ₩78,782 | ₩79,084 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,126 | ₩78,863 | ₩77,991 | ₩78,568 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,394 | ₩79,164 | ₩78,206 | ₩78,488 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,501 | ₩78,635 | ₩77,356 | ₩77,617 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,090 | ₩79,479 | ₩78,970 | ₩79,479 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,396 | ₩80,396 | ₩79,680 | ₩79,733 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩80,992 | ₩81,161 | ₩80,524 | ₩80,779 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,497 | ₩80,724 | ₩80,256 | ₩80,349 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,550 | ₩81,032 | ₩79,707 | ₩79,707 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,537 | ₩80,832 | ₩80,382 | ₩80,457 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,488 | ₩81,635 | ₩81,099 | ₩81,367 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,595 | ₩82,091 | ₩80,805 | ₩81,541 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,403 | ₩81,675 | ₩79,733 | ₩81,448 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,140 | ₩81,528 | ₩80,698 | ₩81,166 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,278 | ₩82,278 | ₩81,136 | ₩81,635 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,345 | ₩82,680 | ₩82,345 | ₩82,506 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,474 | ₩82,412 | ₩81,046 | ₩82,372 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,318 | ₩83,224 | ₩82,124 | ₩83,015 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,747 | ₩83,030 | ₩82,747 | ₩82,854 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,046 | ₩84,046 | ₩82,968 | ₩83,417 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,564 | ₩84,006 | ₩83,309 | ₩83,993 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,894 | ₩83,551 | ₩82,827 | ₩83,197 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,738 | ₩83,993 | ₩83,001 | ₩83,068 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,122 | ₩83,905 | ₩83,122 | ₩83,826 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,216 | ₩83,510 | ₩83,016 | ₩83,256 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,497 | ₩83,792 | ₩83,350 | ₩83,510 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩82,934 | ₩83,470 | ₩82,513 | ₩83,216 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩82,975 | ₩83,423 | ₩82,479 | ₩82,975 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,689 | ₩84,689 | ₩82,881 | ₩83,149 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,689 | ₩84,789 | ₩84,193 | ₩84,220 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,836 | ₩84,836 | ₩84,398 | ₩84,398 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,354 | ₩84,743 | ₩84,294 | ₩84,461 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,229 | ₩84,461 | ₩83,170 | ₩84,461 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,109 | ₩83,309 | ₩82,519 | ₩82,742 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,537 | ₩83,966 | ₩83,323 | ₩83,725 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,885 | ₩83,939 | ₩82,807 | ₩83,323 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,068 | ₩83,765 | ₩83,068 | ₩83,591 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,827 | ₩83,269 | ₩82,551 | ₩83,269 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,175 | ₩83,350 | ₩82,171 | ₩83,350 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,095 | ₩83,658 | ₩82,814 | ₩83,162 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩82,975 | ₩83,229 | ₩82,653 | ₩82,908 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,452 | ₩82,827 | ₩82,399 | ₩82,707 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,318 | ₩82,318 | ₩81,957 | ₩82,225 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,358 | ₩82,640 | ₩82,050 | ₩82,128 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩81,006 | ₩81,970 | ₩81,006 | ₩81,702 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,716 | ₩81,809 | ₩80,765 | ₩80,765 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,506 | ₩82,841 | ₩82,318 | ₩82,399 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,707 | ₩82,881 | ₩82,466 | ₩82,466 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,439 | ₩82,720 | ₩82,044 | ₩82,292 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,693 | ₩82,867 | ₩82,439 | ₩82,559 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,385 | ₩82,787 | ₩82,385 | ₩82,640 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,519 | ₩82,867 | ₩82,425 | ₩82,798 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩81,983 | ₩82,492 | ₩81,983 | ₩82,253 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,613 | ₩82,613 | ₩81,916 | ₩82,150 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,332 | ₩82,736 | ₩82,332 | ₩82,653 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,372 | ₩82,385 | ₩82,158 | ₩82,258 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,104 | ₩82,131 | ₩81,662 | ₩82,131 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩82,024 | ₩82,024 | ₩81,702 | ₩81,729 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,278 | ₩82,278 | ₩81,916 | ₩82,024 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,171 | ₩82,317 | ₩81,967 | ₩82,143 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,238 | ₩82,479 | ₩82,238 | ₩82,411 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,903 | ₩82,559 | ₩81,729 | ₩82,519 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,756 | ₩82,091 | ₩81,508 | ₩82,037 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,300 | ₩81,796 | ₩81,253 | ₩81,729 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩80,912 | ₩81,367 | ₩80,912 | ₩81,059 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,528 | ₩81,629 | ₩80,925 | ₩81,274 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,347 | ₩81,568 | ₩80,811 | ₩81,019 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩81,981 | ₩82,024 | ₩81,113 | ₩81,783 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,894 | ₩82,894 | ₩81,896 | ₩82,278 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩83,015 | ₩83,015 | ₩81,867 | ₩82,332 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,841 | ₩82,975 | ₩82,204 | ₩82,975 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,278 | ₩82,841 | ₩81,783 | ₩82,841 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,809 | ₩82,358 | ₩81,809 | ₩82,091 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,184 | ₩82,340 | ₩81,796 | ₩82,091 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,050 | ₩82,546 | ₩81,997 | ₩82,091 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,050 | ₩82,117 | ₩81,702 | ₩82,050 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,408 | ₩82,117 | ₩81,247 | ₩81,895 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,394 | ₩81,689 | ₩81,140 | ₩81,524 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,367 | ₩81,689 | ₩81,252 | ₩81,326 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,369 | ₩81,689 | ₩81,247 | ₩81,492 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩80,939 | ₩81,689 | ₩80,778 | ₩81,421 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,122 | ₩80,858 | ₩80,028 | ₩80,771 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,425 | ₩80,189 | ₩79,184 | ₩80,084 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,300 | ₩79,506 | ₩78,139 | ₩78,950 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,041 | ₩80,443 | ₩77,979 | ₩77,979 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,541 | ₩79,640 | ₩78,541 | ₩78,915 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,608 | ₩79,104 | ₩78,285 | ₩78,706 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,760 | ₩80,092 | ₩78,722 | ₩79,050 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,265 | ₩80,296 | ₩79,265 | ₩79,879 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,671 | ₩80,912 | ₩79,587 | ₩79,961 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,885 | ₩81,058 | ₩80,550 | ₩80,945 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,048 | ₩80,765 | ₩80,040 | ₩80,537 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,773 | ₩80,296 | ₩79,606 | ₩80,193 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,889 | ₩79,216 | ₩78,233 | ₩79,216 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,787 | ₩79,827 | ₩79,131 | ₩79,236 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,278 | ₩80,082 | ₩79,278 | ₩79,715 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,519 | ₩79,827 | ₩79,265 | ₩79,282 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,577 | ₩80,577 | ₩79,879 | ₩80,098 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,791 | ₩80,791 | ₩80,008 | ₩80,360 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,483 | ₩80,837 | ₩80,177 | ₩80,387 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,421 | ₩81,568 | ₩80,781 | ₩81,073 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,220 | ₩81,327 | ₩80,892 | ₩81,327 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,363 | ₩80,885 | ₩80,229 | ₩80,848 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,479 | ₩80,202 | ₩79,378 | ₩79,981 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩78,956 | ₩79,358 | ₩78,956 | ₩79,113 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,479 | ₩79,479 | ₩78,513 | ₩78,880 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,439 | ₩79,439 | ₩79,120 | ₩79,294 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,541 | ₩79,318 | ₩78,541 | ₩79,104 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,724 | ₩78,689 | ₩77,724 | ₩78,243 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,729 | ₩78,836 | ₩77,630 | ₩77,924 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,233 | ₩78,956 | ₩77,822 | ₩78,127 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,103 | ₩78,327 | ₩76,880 | ₩77,960 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩77,952 | ₩78,135 | ₩77,605 | ₩78,016 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,836 | ₩79,167 | ₩76,860 | ₩76,864 | -2.50% | 2만 |
|---|