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 | ₩93,064 | ₩93,225 | ₩92,609 | ₩93,105 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,636 | ₩92,863 | ₩92,428 | ₩92,863 | +0.25% | 2만 |
| 2026.10.07 | ₩92,381 | ₩92,957 | ₩92,381 | ₩92,636 | +0.28% | 2만 |
| 2026.10.06 | ₩92,515 | ₩93,279 | ₩92,515 | ₩93,024 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,180 | ₩92,394 | ₩91,885 | ₩92,153 | -0.03% | 2.2만 |
| 2026.10.02 | ₩92,006 | ₩92,274 | ₩91,785 | ₩92,100 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,751 | ₩91,751 | ₩90,813 | ₩91,363 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,577 | ₩92,394 | ₩91,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,376 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,858 | ₩92,365 | ₩91,444 | ₩91,564 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,354 | ₩92,599 | ₩91,966 | ₩91,992 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,086 | ₩92,802 | ₩91,992 | ₩92,764 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,086 | ₩92,354 | ₩91,732 | ₩92,081 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩92,997 | ₩93,107 | ₩92,126 | ₩92,216 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,110 | ₩94,110 | ₩93,091 | ₩93,091 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩92,984 | ₩94,029 | ₩92,984 | ₩93,734 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,399 | ₩93,466 | ₩92,569 | ₩92,901 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,882 | ₩93,962 | ₩93,239 | ₩93,827 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,131 | ₩93,614 | ₩92,126 | ₩92,693 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,627 | ₩93,627 | ₩93,078 | ₩93,143 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,399 | ₩93,828 | ₩93,259 | ₩93,549 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,641 | ₩94,123 | ₩93,641 | ₩93,880 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,609 | ₩92,863 | ₩92,503 | ₩92,825 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,378 | ₩93,378 | ₩92,863 | ₩92,944 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,574 | ₩93,808 | ₩93,279 | ₩93,363 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,203 | ₩94,378 | ₩93,921 | ₩94,080 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,136 | ₩94,739 | ₩93,895 | ₩94,378 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,904 | ₩93,748 | ₩92,435 | ₩93,559 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,770 | ₩93,064 | ₩92,146 | ₩92,274 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,172 | ₩93,172 | ₩92,729 | ₩93,017 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,801 | ₩94,041 | ₩93,064 | ₩93,281 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩92,971 | ₩93,600 | ₩92,971 | ₩93,198 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩92,997 | ₩93,319 | ₩92,863 | ₩92,906 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,306 | ₩93,306 | ₩92,703 | ₩93,131 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩92,971 | ₩93,304 | ₩92,636 | ₩92,937 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩92,957 | ₩93,332 | ₩92,816 | ₩93,044 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,413 | ₩93,413 | ₩92,519 | ₩92,625 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,775 | ₩93,801 | ₩93,339 | ₩93,339 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,239 | ₩93,533 | ₩93,058 | ₩93,346 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,466 | ₩93,761 | ₩93,131 | ₩93,279 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,177 | ₩94,177 | ₩93,466 | ₩93,950 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩94,002 | ₩94,136 | ₩93,560 | ₩93,909 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,440 | ₩93,712 | ₩92,971 | ₩93,449 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,761 | ₩93,771 | ₩92,977 | ₩93,024 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,279 | ₩93,801 | ₩93,265 | ₩93,600 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,239 | ₩93,906 | ₩92,991 | ₩93,619 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,493 | ₩93,533 | ₩92,716 | ₩93,000 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,533 | ₩94,002 | ₩93,105 | ₩93,438 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,113 | ₩93,641 | ₩92,039 | ₩93,440 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩90,987 | ₩91,872 | ₩90,987 | ₩91,443 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,277 | ₩90,853 | ₩89,560 | ₩90,853 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,224 | ₩90,760 | ₩89,795 | ₩90,398 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,398 | ₩90,987 | ₩89,781 | ₩89,781 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,317 | ₩91,170 | ₩90,264 | ₩90,907 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,438 | ₩90,647 | ₩89,822 | ₩90,169 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,152 | ₩90,291 | ₩89,152 | ₩90,005 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,085 | ₩89,391 | ₩88,709 | ₩89,067 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,929 | ₩90,454 | ₩89,761 | ₩89,768 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,245 | ₩89,592 | ₩89,225 | ₩89,513 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,339 | ₩90,049 | ₩88,897 | ₩88,897 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,205 | ₩89,982 | ₩89,205 | ₩89,272 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,143 | ₩90,411 | ₩89,768 | ₩90,039 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,889 | ₩90,090 | ₩89,594 | ₩89,848 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,728 | ₩89,728 | ₩89,326 | ₩89,406 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,915 | ₩89,956 | ₩89,433 | ₩89,610 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,607 | ₩89,956 | ₩89,406 | ₩89,689 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,683 | ₩89,438 | ₩88,683 | ₩89,340 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,884 | ₩89,165 | ₩88,321 | ₩88,884 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,723 | ₩89,420 | ₩88,656 | ₩89,161 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,281 | ₩88,843 | ₩88,080 | ₩88,561 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩88,018 | ₩88,307 | ₩87,410 | ₩88,077 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,806 | ₩88,200 | ₩86,780 | ₩87,615 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩87,061 | ₩87,423 | ₩86,713 | ₩86,940 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,498 | ₩87,155 | ₩86,431 | ₩86,940 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,654 | ₩86,465 | ₩85,654 | ₩86,203 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,418 | ₩86,790 | ₩85,797 | ₩86,051 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,101 | ₩87,597 | ₩86,579 | ₩86,672 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,404 | ₩87,396 | ₩86,396 | ₩87,132 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,463 | ₩87,785 | ₩87,048 | ₩87,168 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,133 | ₩88,133 | ₩87,128 | ₩87,463 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩89,071 | ₩89,071 | ₩87,879 | ₩87,932 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,098 | ₩89,460 | ₩88,723 | ₩88,984 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,165 | ₩89,539 | ₩89,111 | ₩89,111 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,401 | ₩88,763 | ₩88,200 | ₩88,460 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,739 | ₩88,549 | ₩86,739 | ₩87,986 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,410 | ₩88,200 | ₩86,900 | ₩86,914 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,522 | ₩88,857 | ₩86,672 | ₩87,950 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩89,018 | ₩89,018 | ₩88,106 | ₩88,238 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,781 | ₩89,781 | ₩88,260 | ₩88,286 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,420 | ₩90,055 | ₩89,272 | ₩89,914 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩90,036 | ₩90,036 | ₩89,245 | ₩89,420 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,478 | ₩90,693 | ₩90,317 | ₩90,317 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩89,942 | ₩90,639 | ₩89,714 | ₩90,462 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,567 | ₩90,103 | ₩89,540 | ₩89,902 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,267 | ₩88,898 | ₩88,267 | ₩88,729 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,678 | ₩88,388 | ₩87,678 | ₩88,086 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,254 | ₩88,549 | ₩87,611 | ₩88,093 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,396 | ₩88,374 | ₩87,396 | ₩88,013 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,887 | ₩87,369 | ₩86,726 | ₩87,155 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,686 | ₩87,101 | ₩86,250 | ₩86,868 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,324 | ₩86,565 | ₩86,110 | ₩86,284 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,780 | ₩86,887 | ₩86,016 | ₩86,670 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,833 | ₩87,007 | ₩86,244 | ₩86,530 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,940 | ₩87,470 | ₩86,873 | ₩87,275 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,110 | ₩86,492 | ₩85,346 | ₩86,445 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,507 | ₩86,163 | ₩85,493 | ₩85,875 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,734 | ₩86,257 | ₩85,734 | ₩86,048 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,083 | ₩86,130 | ₩85,708 | ₩86,130 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,922 | ₩86,123 | ₩85,438 | ₩85,507 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,172 | ₩85,935 | ₩84,957 | ₩85,931 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,461 | ₩84,937 | ₩84,314 | ₩84,809 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,917 | ₩84,917 | ₩83,858 | ₩84,046 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,105 | ₩85,453 | ₩84,984 | ₩84,984 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,106 | ₩85,024 | ₩84,033 | ₩84,863 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,590 | ₩84,033 | ₩83,556 | ₩83,857 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,247 | ₩84,260 | ₩83,992 | ₩84,113 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩83,979 | ₩84,327 | ₩83,939 | ₩84,226 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩84,019 | ₩84,287 | ₩83,979 | ₩84,080 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,260 | ₩84,488 | ₩83,624 | ₩83,978 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,321 | ₩84,609 | ₩84,033 | ₩84,443 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,609 | ₩84,944 | ₩83,899 | ₩83,913 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,555 | ₩84,850 | ₩84,341 | ₩84,649 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,100 | ₩85,078 | ₩83,845 | ₩84,696 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,483 | ₩83,818 | ₩83,269 | ₩83,657 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,108 | ₩83,590 | ₩82,746 | ₩83,364 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩81,969 | ₩82,894 | ₩81,969 | ₩82,847 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,393 | ₩82,143 | ₩81,085 | ₩82,130 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,902 | ₩82,143 | ₩81,456 | ₩81,781 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,339 | ₩82,130 | ₩81,117 | ₩81,744 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,446 | ₩81,527 | ₩80,991 | ₩81,286 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,477 | ₩79,651 | ₩78,987 | ₩79,651 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,343 | ₩79,865 | ₩79,343 | ₩79,798 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,646 | ₩79,562 | ₩78,391 | ₩79,276 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,329 | ₩79,611 | ₩78,874 | ₩79,195 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,922 | ₩78,981 | ₩77,560 | ₩78,797 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,909 | ₩77,909 | ₩76,622 | ₩76,917 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,842 | ₩77,855 | ₩76,797 | ₩76,850 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,606 | ₩79,048 | ₩78,143 | ₩78,311 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,235 | ₩79,235 | ₩78,820 | ₩79,121 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,163 | ₩78,900 | ₩78,028 | ₩78,606 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,431 | ₩79,202 | ₩78,244 | ₩78,525 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,539 | ₩78,673 | ₩77,393 | ₩77,654 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,128 | ₩79,517 | ₩79,008 | ₩79,517 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,435 | ₩80,435 | ₩79,718 | ₩79,771 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩81,031 | ₩81,200 | ₩80,562 | ₩80,818 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,535 | ₩80,763 | ₩80,294 | ₩80,388 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,589 | ₩81,071 | ₩79,745 | ₩79,745 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,575 | ₩80,870 | ₩80,420 | ₩80,495 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,527 | ₩81,674 | ₩81,138 | ₩81,406 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,634 | ₩82,130 | ₩80,843 | ₩81,580 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,441 | ₩81,714 | ₩79,771 | ₩81,487 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,178 | ₩81,567 | ₩80,736 | ₩81,205 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,317 | ₩82,317 | ₩81,174 | ₩81,674 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,384 | ₩82,719 | ₩82,384 | ₩82,545 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,513 | ₩82,451 | ₩81,085 | ₩82,411 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,358 | ₩83,263 | ₩82,163 | ₩83,054 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,786 | ₩83,069 | ₩82,786 | ₩82,894 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,086 | ₩84,086 | ₩83,008 | ₩83,456 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,604 | ₩84,046 | ₩83,349 | ₩84,033 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,934 | ₩83,590 | ₩82,867 | ₩83,237 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,778 | ₩84,033 | ₩83,041 | ₩83,108 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,162 | ₩83,946 | ₩83,162 | ₩83,866 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,255 | ₩83,550 | ₩83,056 | ₩83,296 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,537 | ₩83,832 | ₩83,389 | ₩83,550 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩82,974 | ₩83,510 | ₩82,552 | ₩83,255 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩83,014 | ₩83,463 | ₩82,518 | ₩83,014 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,729 | ₩84,729 | ₩82,920 | ₩83,188 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,729 | ₩84,830 | ₩84,234 | ₩84,260 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,877 | ₩84,877 | ₩84,439 | ₩84,439 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,394 | ₩84,783 | ₩84,334 | ₩84,502 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,269 | ₩84,502 | ₩83,210 | ₩84,502 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,148 | ₩83,349 | ₩82,559 | ₩82,781 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,577 | ₩84,006 | ₩83,363 | ₩83,765 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,925 | ₩83,979 | ₩82,847 | ₩83,363 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,108 | ₩83,805 | ₩83,108 | ₩83,631 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,867 | ₩83,309 | ₩82,591 | ₩83,309 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,215 | ₩83,389 | ₩82,210 | ₩83,389 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,135 | ₩83,698 | ₩82,853 | ₩83,202 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩83,014 | ₩83,269 | ₩82,693 | ₩82,947 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,492 | ₩82,867 | ₩82,438 | ₩82,746 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,358 | ₩82,358 | ₩81,996 | ₩82,264 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,398 | ₩82,679 | ₩82,090 | ₩82,167 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩81,044 | ₩82,009 | ₩81,044 | ₩81,741 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,755 | ₩81,848 | ₩80,803 | ₩80,803 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,545 | ₩82,880 | ₩82,358 | ₩82,438 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,746 | ₩82,920 | ₩82,505 | ₩82,505 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,478 | ₩82,760 | ₩82,083 | ₩82,331 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,733 | ₩82,907 | ₩82,478 | ₩82,599 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,425 | ₩82,827 | ₩82,425 | ₩82,679 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,559 | ₩82,907 | ₩82,465 | ₩82,837 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩82,023 | ₩82,532 | ₩82,023 | ₩82,292 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,652 | ₩82,652 | ₩81,956 | ₩82,189 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,371 | ₩82,776 | ₩82,371 | ₩82,693 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,411 | ₩82,425 | ₩82,197 | ₩82,297 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,143 | ₩82,170 | ₩81,701 | ₩82,170 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩82,063 | ₩82,063 | ₩81,741 | ₩81,768 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,317 | ₩82,317 | ₩81,956 | ₩82,063 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,210 | ₩82,356 | ₩82,007 | ₩82,182 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,277 | ₩82,518 | ₩82,277 | ₩82,450 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,942 | ₩82,599 | ₩81,768 | ₩82,559 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,795 | ₩82,130 | ₩81,547 | ₩82,076 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,339 | ₩81,835 | ₩81,292 | ₩81,768 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩80,951 | ₩81,406 | ₩80,951 | ₩81,098 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,567 | ₩81,668 | ₩80,964 | ₩81,312 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,386 | ₩81,607 | ₩80,850 | ₩81,058 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩82,020 | ₩82,063 | ₩81,152 | ₩81,822 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,934 | ₩82,934 | ₩81,936 | ₩82,317 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩83,054 | ₩83,054 | ₩81,906 | ₩82,371 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,880 | ₩83,014 | ₩82,244 | ₩83,014 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,317 | ₩82,880 | ₩81,822 | ₩82,880 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,848 | ₩82,398 | ₩81,848 | ₩82,130 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,224 | ₩82,379 | ₩81,835 | ₩82,130 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,090 | ₩82,585 | ₩82,036 | ₩82,130 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,090 | ₩82,157 | ₩81,741 | ₩82,090 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,446 | ₩82,157 | ₩81,286 | ₩81,934 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,433 | ₩81,728 | ₩81,178 | ₩81,563 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,406 | ₩81,728 | ₩81,291 | ₩81,365 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,408 | ₩81,728 | ₩81,286 | ₩81,531 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩80,977 | ₩81,728 | ₩80,817 | ₩81,460 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,160 | ₩80,897 | ₩80,066 | ₩80,810 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,463 | ₩80,227 | ₩79,222 | ₩80,122 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,338 | ₩79,544 | ₩78,177 | ₩78,987 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,080 | ₩80,482 | ₩78,016 | ₩78,016 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,579 | ₩79,678 | ₩78,579 | ₩78,953 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,646 | ₩79,142 | ₩78,323 | ₩78,744 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,798 | ₩80,131 | ₩78,760 | ₩79,088 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,302 | ₩80,334 | ₩79,302 | ₩79,917 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,709 | ₩80,951 | ₩79,625 | ₩79,999 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,924 | ₩81,097 | ₩80,589 | ₩80,984 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,086 | ₩80,803 | ₩80,078 | ₩80,575 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,812 | ₩80,334 | ₩79,644 | ₩80,231 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,927 | ₩79,254 | ₩78,271 | ₩79,254 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,825 | ₩79,865 | ₩79,168 | ₩79,274 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,316 | ₩80,120 | ₩79,316 | ₩79,753 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,557 | ₩79,865 | ₩79,302 | ₩79,320 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,616 | ₩80,616 | ₩79,917 | ₩80,136 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,830 | ₩80,830 | ₩80,046 | ₩80,399 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,522 | ₩80,876 | ₩80,215 | ₩80,425 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,460 | ₩81,607 | ₩80,819 | ₩81,111 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,259 | ₩81,366 | ₩80,931 | ₩81,366 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,401 | ₩80,924 | ₩80,267 | ₩80,886 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,517 | ₩80,240 | ₩79,416 | ₩80,019 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩78,994 | ₩79,396 | ₩78,994 | ₩79,151 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,517 | ₩79,517 | ₩78,551 | ₩78,918 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,477 | ₩79,477 | ₩79,158 | ₩79,332 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,579 | ₩79,356 | ₩78,579 | ₩79,142 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,761 | ₩78,726 | ₩77,761 | ₩78,280 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,766 | ₩78,874 | ₩77,668 | ₩77,961 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,271 | ₩78,994 | ₩77,859 | ₩78,165 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,140 | ₩78,364 | ₩76,917 | ₩77,997 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩77,989 | ₩78,173 | ₩77,642 | ₩78,053 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,874 | ₩79,205 | ₩76,897 | ₩76,901 | -2.50% | 2만 |
|---|