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 | ₩92,957 | ₩93,117 | ₩92,502 | ₩92,997 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,528 | ₩92,756 | ₩92,321 | ₩92,756 | +0.25% | 2만 |
| 2026.10.07 | ₩92,274 | ₩92,850 | ₩92,274 | ₩92,528 | +0.28% | 2만 |
| 2026.10.06 | ₩92,408 | ₩93,171 | ₩92,408 | ₩92,917 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,073 | ₩92,288 | ₩91,779 | ₩92,047 | -0.03% | 2.2만 |
| 2026.10.02 | ₩91,899 | ₩92,167 | ₩91,679 | ₩91,993 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,645 | ₩91,645 | ₩90,708 | ₩91,257 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,471 | ₩92,288 | ₩91,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,270 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,752 | ₩92,258 | ₩91,339 | ₩91,458 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,247 | ₩92,492 | ₩91,859 | ₩91,886 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩91,980 | ₩92,694 | ₩91,886 | ₩92,657 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩91,980 | ₩92,247 | ₩91,626 | ₩91,974 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩92,890 | ₩93,000 | ₩92,020 | ₩92,109 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,001 | ₩94,001 | ₩92,984 | ₩92,984 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩92,876 | ₩93,920 | ₩92,876 | ₩93,626 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,291 | ₩93,358 | ₩92,462 | ₩92,793 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,773 | ₩93,854 | ₩93,131 | ₩93,718 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,024 | ₩93,506 | ₩92,020 | ₩92,586 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,519 | ₩93,519 | ₩92,970 | ₩93,036 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,291 | ₩93,720 | ₩93,151 | ₩93,441 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,532 | ₩94,014 | ₩93,532 | ₩93,772 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,502 | ₩92,756 | ₩92,396 | ₩92,717 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,270 | ₩93,270 | ₩92,756 | ₩92,836 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,465 | ₩93,700 | ₩93,171 | ₩93,255 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,094 | ₩94,268 | ₩93,812 | ₩93,971 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,028 | ₩94,630 | ₩93,787 | ₩94,268 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,796 | ₩93,639 | ₩92,328 | ₩93,451 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,662 | ₩92,957 | ₩92,040 | ₩92,167 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,064 | ₩93,064 | ₩92,622 | ₩92,910 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,693 | ₩93,932 | ₩92,957 | ₩93,174 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩92,863 | ₩93,492 | ₩92,863 | ₩93,091 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩92,890 | ₩93,211 | ₩92,756 | ₩92,799 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,198 | ₩93,198 | ₩92,595 | ₩93,024 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩92,863 | ₩93,196 | ₩92,528 | ₩92,830 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩92,850 | ₩93,224 | ₩92,709 | ₩92,937 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,305 | ₩93,305 | ₩92,412 | ₩92,518 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,666 | ₩93,693 | ₩93,231 | ₩93,231 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,131 | ₩93,425 | ₩92,950 | ₩93,238 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,358 | ₩93,653 | ₩93,024 | ₩93,171 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,068 | ₩94,068 | ₩93,358 | ₩93,841 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩93,894 | ₩94,028 | ₩93,452 | ₩93,800 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,332 | ₩93,603 | ₩92,863 | ₩93,341 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,653 | ₩93,662 | ₩92,870 | ₩92,917 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,171 | ₩93,693 | ₩93,158 | ₩93,492 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,131 | ₩93,797 | ₩92,883 | ₩93,511 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,385 | ₩93,425 | ₩92,609 | ₩92,892 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,425 | ₩93,894 | ₩92,997 | ₩93,330 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,006 | ₩93,532 | ₩91,933 | ₩93,332 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩90,882 | ₩91,765 | ₩90,882 | ₩91,337 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,173 | ₩90,748 | ₩89,457 | ₩90,748 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,119 | ₩90,655 | ₩89,691 | ₩90,293 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,293 | ₩90,882 | ₩89,677 | ₩89,677 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,213 | ₩91,064 | ₩90,159 | ₩90,802 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,333 | ₩90,542 | ₩89,718 | ₩90,064 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,048 | ₩90,186 | ₩89,048 | ₩89,901 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩88,981 | ₩89,288 | ₩88,607 | ₩88,964 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,825 | ₩90,349 | ₩89,657 | ₩89,664 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,142 | ₩89,489 | ₩89,122 | ₩89,410 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,236 | ₩89,945 | ₩88,794 | ₩88,794 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,102 | ₩89,878 | ₩89,102 | ₩89,169 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,039 | ₩90,307 | ₩89,664 | ₩89,934 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,785 | ₩89,985 | ₩89,490 | ₩89,744 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,624 | ₩89,624 | ₩89,222 | ₩89,303 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,811 | ₩89,851 | ₩89,329 | ₩89,506 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,503 | ₩89,851 | ₩89,303 | ₩89,585 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,580 | ₩89,335 | ₩88,580 | ₩89,237 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,781 | ₩89,062 | ₩88,219 | ₩88,781 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,620 | ₩89,316 | ₩88,553 | ₩89,058 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,178 | ₩88,741 | ₩87,978 | ₩88,458 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩87,916 | ₩88,205 | ₩87,308 | ₩87,975 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,706 | ₩88,098 | ₩86,679 | ₩87,513 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩86,960 | ₩87,322 | ₩86,612 | ₩86,840 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,398 | ₩87,054 | ₩86,331 | ₩86,840 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,555 | ₩86,365 | ₩85,555 | ₩86,104 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,318 | ₩86,690 | ₩85,698 | ₩85,951 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,001 | ₩87,496 | ₩86,479 | ₩86,572 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,305 | ₩87,295 | ₩86,297 | ₩87,031 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,362 | ₩87,683 | ₩86,947 | ₩87,067 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,031 | ₩88,031 | ₩87,027 | ₩87,362 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩88,968 | ₩88,968 | ₩87,777 | ₩87,830 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩88,995 | ₩89,356 | ₩88,620 | ₩88,881 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,062 | ₩89,435 | ₩89,008 | ₩89,008 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,299 | ₩88,660 | ₩88,098 | ₩88,358 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,639 | ₩88,446 | ₩86,639 | ₩87,884 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,308 | ₩88,098 | ₩86,800 | ₩86,813 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,419 | ₩88,754 | ₩86,572 | ₩87,848 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩88,915 | ₩88,915 | ₩88,004 | ₩88,136 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,677 | ₩89,677 | ₩88,158 | ₩88,184 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,316 | ₩89,951 | ₩89,169 | ₩89,810 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩89,932 | ₩89,932 | ₩89,142 | ₩89,316 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,373 | ₩90,588 | ₩90,213 | ₩90,213 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩89,838 | ₩90,534 | ₩89,611 | ₩90,357 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,463 | ₩89,999 | ₩89,437 | ₩89,798 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,165 | ₩88,795 | ₩88,165 | ₩88,627 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,576 | ₩88,285 | ₩87,576 | ₩87,984 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,152 | ₩88,446 | ₩87,509 | ₩87,991 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,295 | ₩88,272 | ₩87,295 | ₩87,911 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,786 | ₩87,268 | ₩86,626 | ₩87,054 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,586 | ₩87,001 | ₩86,151 | ₩86,768 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,224 | ₩86,465 | ₩86,010 | ₩86,184 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,679 | ₩86,786 | ₩85,916 | ₩86,570 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,733 | ₩86,907 | ₩86,144 | ₩86,430 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,840 | ₩87,369 | ₩86,773 | ₩87,175 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,010 | ₩86,392 | ₩85,247 | ₩86,345 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,408 | ₩86,064 | ₩85,394 | ₩85,776 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,635 | ₩86,157 | ₩85,635 | ₩85,949 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩85,983 | ₩86,030 | ₩85,609 | ₩86,030 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,823 | ₩86,023 | ₩85,340 | ₩85,408 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,073 | ₩85,836 | ₩84,859 | ₩85,832 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,364 | ₩84,839 | ₩84,217 | ₩84,710 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,819 | ₩84,819 | ₩83,761 | ₩83,949 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,006 | ₩85,354 | ₩84,886 | ₩84,886 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,009 | ₩84,926 | ₩83,935 | ₩84,765 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,494 | ₩83,935 | ₩83,459 | ₩83,760 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,150 | ₩84,163 | ₩83,895 | ₩84,016 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩83,882 | ₩84,230 | ₩83,842 | ₩84,128 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩83,922 | ₩84,190 | ₩83,882 | ₩83,982 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,163 | ₩84,391 | ₩83,527 | ₩83,881 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,223 | ₩84,511 | ₩83,935 | ₩84,345 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,511 | ₩84,846 | ₩83,802 | ₩83,816 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,457 | ₩84,752 | ₩84,243 | ₩84,551 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,002 | ₩84,979 | ₩83,748 | ₩84,598 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,387 | ₩83,721 | ₩83,173 | ₩83,561 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,012 | ₩83,494 | ₩82,651 | ₩83,268 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩81,874 | ₩82,798 | ₩81,874 | ₩82,751 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,299 | ₩82,048 | ₩80,991 | ₩82,035 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,807 | ₩82,048 | ₩81,362 | ₩81,687 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,245 | ₩82,035 | ₩81,023 | ₩81,649 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,352 | ₩81,433 | ₩80,897 | ₩81,192 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,385 | ₩79,559 | ₩78,896 | ₩79,559 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,251 | ₩79,773 | ₩79,251 | ₩79,706 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,555 | ₩79,470 | ₩78,300 | ₩79,184 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,237 | ₩79,519 | ₩78,782 | ₩79,104 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,832 | ₩78,889 | ₩77,471 | ₩78,706 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,819 | ₩77,819 | ₩76,534 | ₩76,828 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,752 | ₩77,765 | ₩76,708 | ₩76,761 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,515 | ₩78,956 | ₩78,053 | ₩78,220 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,144 | ₩79,144 | ₩78,729 | ₩79,030 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,073 | ₩78,809 | ₩77,938 | ₩78,515 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,341 | ₩79,110 | ₩78,153 | ₩78,434 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,448 | ₩78,582 | ₩77,303 | ₩77,564 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,037 | ₩79,425 | ₩78,916 | ₩79,425 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,342 | ₩80,342 | ₩79,626 | ₩79,679 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩80,937 | ₩81,106 | ₩80,469 | ₩80,724 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,442 | ₩80,670 | ₩80,201 | ₩80,295 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,496 | ₩80,977 | ₩79,652 | ₩79,652 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,482 | ₩80,777 | ₩80,327 | ₩80,402 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,433 | ₩81,580 | ₩81,044 | ₩81,312 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,540 | ₩82,035 | ₩80,750 | ₩81,486 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,348 | ₩81,620 | ₩79,679 | ₩81,392 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,085 | ₩81,473 | ₩80,643 | ₩81,111 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,222 | ₩82,222 | ₩81,080 | ₩81,580 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,289 | ₩82,624 | ₩82,289 | ₩82,450 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,419 | ₩82,356 | ₩80,991 | ₩82,316 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,262 | ₩83,167 | ₩82,068 | ₩82,958 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,691 | ₩82,973 | ₩82,691 | ₩82,798 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩83,989 | ₩83,989 | ₩82,912 | ₩83,360 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,507 | ₩83,949 | ₩83,253 | ₩83,935 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,838 | ₩83,494 | ₩82,771 | ₩83,140 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,681 | ₩83,935 | ₩82,945 | ₩83,012 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,065 | ₩83,848 | ₩83,065 | ₩83,769 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,159 | ₩83,454 | ₩82,960 | ₩83,199 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,440 | ₩83,735 | ₩83,293 | ₩83,454 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩82,878 | ₩83,413 | ₩82,456 | ₩83,159 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩82,918 | ₩83,367 | ₩82,423 | ₩82,918 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,631 | ₩84,631 | ₩82,825 | ₩83,092 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,631 | ₩84,732 | ₩84,136 | ₩84,163 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,779 | ₩84,779 | ₩84,341 | ₩84,341 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,297 | ₩84,685 | ₩84,237 | ₩84,404 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,173 | ₩84,404 | ₩83,114 | ₩84,404 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,052 | ₩83,253 | ₩82,463 | ₩82,685 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,480 | ₩83,909 | ₩83,266 | ₩83,668 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,828 | ₩83,882 | ₩82,751 | ₩83,266 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,012 | ₩83,708 | ₩83,012 | ₩83,534 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,771 | ₩83,213 | ₩82,495 | ₩83,213 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,119 | ₩83,293 | ₩82,115 | ₩83,293 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,039 | ₩83,601 | ₩82,758 | ₩83,106 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩82,918 | ₩83,173 | ₩82,597 | ₩82,851 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,396 | ₩82,771 | ₩82,343 | ₩82,651 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,262 | ₩82,262 | ₩81,901 | ₩82,169 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,303 | ₩82,584 | ₩81,995 | ₩82,072 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩80,951 | ₩81,914 | ₩80,951 | ₩81,647 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,660 | ₩81,754 | ₩80,710 | ₩80,710 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,450 | ₩82,784 | ₩82,262 | ₩82,343 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,651 | ₩82,825 | ₩82,410 | ₩82,410 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,383 | ₩82,664 | ₩81,988 | ₩82,236 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,637 | ₩82,811 | ₩82,383 | ₩82,503 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,329 | ₩82,731 | ₩82,329 | ₩82,584 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,463 | ₩82,811 | ₩82,369 | ₩82,742 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩81,928 | ₩82,436 | ₩81,928 | ₩82,197 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,557 | ₩82,557 | ₩81,861 | ₩82,094 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,276 | ₩82,680 | ₩82,276 | ₩82,597 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,316 | ₩82,329 | ₩82,102 | ₩82,202 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,048 | ₩82,075 | ₩81,607 | ₩82,075 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩81,968 | ₩81,968 | ₩81,647 | ₩81,673 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,222 | ₩82,222 | ₩81,861 | ₩81,968 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,115 | ₩82,261 | ₩81,912 | ₩82,087 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,182 | ₩82,423 | ₩82,182 | ₩82,355 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,847 | ₩82,503 | ₩81,673 | ₩82,463 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,700 | ₩82,035 | ₩81,453 | ₩81,981 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,245 | ₩81,740 | ₩81,198 | ₩81,673 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩80,857 | ₩81,312 | ₩80,857 | ₩81,004 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,473 | ₩81,573 | ₩80,870 | ₩81,218 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,292 | ₩81,513 | ₩80,757 | ₩80,964 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩81,925 | ₩81,968 | ₩81,058 | ₩81,727 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,838 | ₩82,838 | ₩81,841 | ₩82,222 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩82,958 | ₩82,958 | ₩81,811 | ₩82,276 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,784 | ₩82,918 | ₩82,149 | ₩82,918 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,222 | ₩82,784 | ₩81,727 | ₩82,784 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,754 | ₩82,303 | ₩81,754 | ₩82,035 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,129 | ₩82,284 | ₩81,740 | ₩82,035 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩81,995 | ₩82,490 | ₩81,941 | ₩82,035 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩81,995 | ₩82,062 | ₩81,647 | ₩81,995 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,352 | ₩82,062 | ₩81,192 | ₩81,839 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,339 | ₩81,633 | ₩81,085 | ₩81,469 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,312 | ₩81,633 | ₩81,197 | ₩81,271 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,313 | ₩81,633 | ₩81,192 | ₩81,437 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩80,884 | ₩81,633 | ₩80,723 | ₩81,366 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,067 | ₩80,803 | ₩79,974 | ₩80,716 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,371 | ₩80,134 | ₩79,130 | ₩80,030 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,247 | ₩79,452 | ₩78,086 | ₩78,896 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩79,987 | ₩80,389 | ₩77,926 | ₩77,926 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,488 | ₩79,585 | ₩78,488 | ₩78,861 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,555 | ₩79,050 | ₩78,232 | ₩78,653 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,706 | ₩80,038 | ₩78,669 | ₩78,997 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,211 | ₩80,241 | ₩79,211 | ₩79,825 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,616 | ₩80,857 | ₩79,533 | ₩79,907 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,830 | ₩81,003 | ₩80,496 | ₩80,890 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩79,994 | ₩80,710 | ₩79,986 | ₩80,482 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,719 | ₩80,241 | ₩79,552 | ₩80,138 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,836 | ₩79,162 | ₩78,180 | ₩79,162 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,733 | ₩79,773 | ₩79,077 | ₩79,183 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,224 | ₩80,027 | ₩79,224 | ₩79,660 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,465 | ₩79,773 | ₩79,211 | ₩79,228 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,522 | ₩80,522 | ₩79,825 | ₩80,043 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,737 | ₩80,737 | ₩79,954 | ₩80,306 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,429 | ₩80,782 | ₩80,122 | ₩80,332 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,366 | ₩81,513 | ₩80,726 | ₩81,018 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,165 | ₩81,272 | ₩80,837 | ₩81,272 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,308 | ₩80,830 | ₩80,174 | ₩80,793 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,425 | ₩80,148 | ₩79,324 | ₩79,927 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩78,903 | ₩79,304 | ₩78,903 | ₩79,059 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,425 | ₩79,425 | ₩78,460 | ₩78,827 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,385 | ₩79,385 | ₩79,066 | ₩79,240 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,488 | ₩79,264 | ₩78,488 | ₩79,050 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,671 | ₩78,635 | ₩77,671 | ₩78,189 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,675 | ₩78,782 | ₩77,578 | ₩77,871 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,180 | ₩78,903 | ₩77,769 | ₩78,074 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,050 | ₩78,274 | ₩76,828 | ₩77,907 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩77,899 | ₩78,082 | ₩77,552 | ₩77,963 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,782 | ₩79,113 | ₩76,808 | ₩76,812 | -2.50% | 2만 |
|---|