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 | ₩93,126 | ₩93,286 | ₩92,670 | ₩93,166 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,696 | ₩92,924 | ₩92,489 | ₩92,924 | +0.25% | 2만 |
| 2026.10.07 | ₩92,442 | ₩93,018 | ₩92,442 | ₩92,696 | +0.28% | 2만 |
| 2026.10.06 | ₩92,576 | ₩93,340 | ₩92,576 | ₩93,085 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,241 | ₩92,455 | ₩91,946 | ₩92,214 | -0.03% | 2.2만 |
| 2026.10.02 | ₩92,066 | ₩92,334 | ₩91,845 | ₩92,160 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,811 | ₩91,811 | ₩90,873 | ₩91,423 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,637 | ₩92,455 | ₩91,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,436 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,919 | ₩92,426 | ₩91,504 | ₩91,624 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,415 | ₩92,660 | ₩92,026 | ₩92,053 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,147 | ₩92,863 | ₩92,053 | ₩92,825 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,147 | ₩92,415 | ₩91,793 | ₩92,141 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩93,058 | ₩93,168 | ₩92,187 | ₩92,277 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,171 | ₩94,171 | ₩93,152 | ₩93,152 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩93,045 | ₩94,091 | ₩93,045 | ₩93,796 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,461 | ₩93,528 | ₩92,629 | ₩92,962 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,943 | ₩94,024 | ₩93,300 | ₩93,888 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,193 | ₩93,675 | ₩92,187 | ₩92,754 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,689 | ₩93,689 | ₩93,139 | ₩93,205 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,461 | ₩93,890 | ₩93,320 | ₩93,611 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,702 | ₩94,185 | ₩93,702 | ₩93,942 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,670 | ₩92,924 | ₩92,564 | ₩92,885 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,439 | ₩93,439 | ₩92,924 | ₩93,005 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,635 | ₩93,870 | ₩93,340 | ₩93,425 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,265 | ₩94,440 | ₩93,982 | ₩94,142 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,198 | ₩94,802 | ₩93,957 | ₩94,440 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,965 | ₩93,809 | ₩92,495 | ₩93,620 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,831 | ₩93,126 | ₩92,207 | ₩92,334 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,233 | ₩93,233 | ₩92,790 | ₩93,079 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,863 | ₩94,103 | ₩93,126 | ₩93,343 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩93,032 | ₩93,662 | ₩93,032 | ₩93,260 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩93,058 | ₩93,380 | ₩92,924 | ₩92,967 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,367 | ₩93,367 | ₩92,763 | ₩93,193 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩93,032 | ₩93,366 | ₩92,696 | ₩92,998 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩93,018 | ₩93,394 | ₩92,877 | ₩93,105 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,474 | ₩93,474 | ₩92,580 | ₩92,686 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,836 | ₩93,863 | ₩93,400 | ₩93,400 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,300 | ₩93,595 | ₩93,119 | ₩93,407 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,528 | ₩93,823 | ₩93,193 | ₩93,340 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,238 | ₩94,238 | ₩93,528 | ₩94,012 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩94,064 | ₩94,198 | ₩93,622 | ₩93,970 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,501 | ₩93,773 | ₩93,032 | ₩93,510 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,823 | ₩93,832 | ₩93,038 | ₩93,085 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,340 | ₩93,863 | ₩93,327 | ₩93,662 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,300 | ₩93,968 | ₩93,052 | ₩93,681 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,555 | ₩93,595 | ₩92,777 | ₩93,061 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,595 | ₩94,064 | ₩93,166 | ₩93,500 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,173 | ₩93,702 | ₩92,100 | ₩93,501 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩91,047 | ₩91,932 | ₩91,047 | ₩91,503 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,336 | ₩90,913 | ₩89,619 | ₩90,913 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,283 | ₩90,819 | ₩89,854 | ₩90,457 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,457 | ₩91,047 | ₩89,840 | ₩89,840 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,377 | ₩91,229 | ₩90,323 | ₩90,967 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,497 | ₩90,707 | ₩89,881 | ₩90,228 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,210 | ₩90,350 | ₩89,210 | ₩90,064 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,143 | ₩89,450 | ₩88,768 | ₩89,126 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,988 | ₩90,513 | ₩89,820 | ₩89,827 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,304 | ₩89,651 | ₩89,284 | ₩89,572 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,398 | ₩90,108 | ₩88,955 | ₩88,955 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,264 | ₩90,041 | ₩89,264 | ₩89,331 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,202 | ₩90,471 | ₩89,827 | ₩90,098 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,948 | ₩90,149 | ₩89,653 | ₩89,907 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,787 | ₩89,787 | ₩89,384 | ₩89,465 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,974 | ₩90,015 | ₩89,492 | ₩89,669 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,666 | ₩90,015 | ₩89,465 | ₩89,748 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,741 | ₩89,497 | ₩88,741 | ₩89,399 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,942 | ₩89,223 | ₩88,379 | ₩88,942 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,781 | ₩89,478 | ₩88,714 | ₩89,219 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,338 | ₩88,902 | ₩88,137 | ₩88,619 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩88,076 | ₩88,365 | ₩87,467 | ₩88,135 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,864 | ₩88,258 | ₩86,837 | ₩87,672 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩87,118 | ₩87,480 | ₩86,770 | ₩86,998 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,555 | ₩87,212 | ₩86,488 | ₩86,998 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,710 | ₩86,522 | ₩85,710 | ₩86,260 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,475 | ₩86,847 | ₩85,854 | ₩86,107 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,159 | ₩87,655 | ₩86,636 | ₩86,729 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,461 | ₩87,453 | ₩86,453 | ₩87,189 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,521 | ₩87,842 | ₩87,105 | ₩87,226 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,191 | ₩88,191 | ₩87,185 | ₩87,521 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩89,130 | ₩89,130 | ₩87,936 | ₩87,990 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,156 | ₩89,518 | ₩88,781 | ₩89,042 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,223 | ₩89,598 | ₩89,170 | ₩89,170 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,459 | ₩88,821 | ₩88,258 | ₩88,518 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,796 | ₩88,607 | ₩86,796 | ₩88,043 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,467 | ₩88,258 | ₩86,957 | ₩86,971 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,580 | ₩88,915 | ₩86,729 | ₩88,007 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩89,076 | ₩89,076 | ₩88,164 | ₩88,296 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,840 | ₩89,840 | ₩88,318 | ₩88,344 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,478 | ₩90,114 | ₩89,331 | ₩89,973 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩90,095 | ₩90,095 | ₩89,304 | ₩89,478 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,538 | ₩90,752 | ₩90,377 | ₩90,377 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩90,001 | ₩90,698 | ₩89,773 | ₩90,521 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,626 | ₩90,162 | ₩89,599 | ₩89,961 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,325 | ₩88,957 | ₩88,325 | ₩88,788 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,735 | ₩88,446 | ₩87,735 | ₩88,144 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,312 | ₩88,607 | ₩87,668 | ₩88,151 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,453 | ₩88,432 | ₩87,453 | ₩88,070 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,944 | ₩87,427 | ₩86,783 | ₩87,212 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,743 | ₩87,159 | ₩86,307 | ₩86,925 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,381 | ₩86,622 | ₩86,166 | ₩86,341 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,837 | ₩86,944 | ₩86,072 | ₩86,727 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,890 | ₩87,065 | ₩86,300 | ₩86,587 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,998 | ₩87,527 | ₩86,931 | ₩87,333 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,166 | ₩86,548 | ₩85,402 | ₩86,501 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,563 | ₩86,220 | ₩85,549 | ₩85,932 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,791 | ₩86,314 | ₩85,791 | ₩86,105 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,139 | ₩86,186 | ₩85,764 | ₩86,186 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,979 | ₩86,180 | ₩85,494 | ₩85,563 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,228 | ₩85,992 | ₩85,013 | ₩85,988 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,517 | ₩84,993 | ₩84,369 | ₩84,864 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,973 | ₩84,973 | ₩83,914 | ₩84,101 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,161 | ₩85,509 | ₩85,040 | ₩85,040 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,162 | ₩85,080 | ₩84,088 | ₩84,919 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,645 | ₩84,088 | ₩83,610 | ₩83,912 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,302 | ₩84,316 | ₩84,048 | ₩84,168 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩84,034 | ₩84,383 | ₩83,994 | ₩84,281 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩84,074 | ₩84,343 | ₩84,034 | ₩84,135 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,316 | ₩84,544 | ₩83,679 | ₩84,033 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,376 | ₩84,664 | ₩84,088 | ₩84,498 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,664 | ₩85,000 | ₩83,954 | ₩83,968 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,611 | ₩84,906 | ₩84,396 | ₩84,705 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,155 | ₩85,134 | ₩83,900 | ₩84,752 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,538 | ₩83,873 | ₩83,324 | ₩83,712 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,163 | ₩83,645 | ₩82,801 | ₩83,419 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩82,023 | ₩82,948 | ₩82,023 | ₩82,901 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,446 | ₩82,197 | ₩81,138 | ₩82,184 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,956 | ₩82,197 | ₩81,509 | ₩81,835 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,393 | ₩82,184 | ₩81,170 | ₩81,798 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,500 | ₩81,580 | ₩81,044 | ₩81,339 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,529 | ₩79,703 | ₩79,039 | ₩79,703 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,395 | ₩79,918 | ₩79,395 | ₩79,851 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,697 | ₩79,615 | ₩78,443 | ₩79,328 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,381 | ₩79,663 | ₩78,925 | ₩79,247 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,973 | ₩79,033 | ₩77,611 | ₩78,849 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,960 | ₩77,960 | ₩76,673 | ₩76,968 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,893 | ₩77,906 | ₩76,847 | ₩76,901 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,657 | ₩79,100 | ₩78,195 | ₩78,362 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,287 | ₩79,287 | ₩78,872 | ₩79,173 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,215 | ₩78,952 | ₩78,079 | ₩78,657 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,483 | ₩79,254 | ₩78,295 | ₩78,577 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,590 | ₩78,724 | ₩77,444 | ₩77,705 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,180 | ₩79,569 | ₩79,059 | ₩79,569 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,488 | ₩80,488 | ₩79,770 | ₩79,824 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩81,084 | ₩81,253 | ₩80,615 | ₩80,871 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,588 | ₩80,816 | ₩80,347 | ₩80,441 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,642 | ₩81,124 | ₩79,797 | ₩79,797 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,628 | ₩80,923 | ₩80,473 | ₩80,548 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,580 | ₩81,728 | ₩81,191 | ₩81,460 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,688 | ₩82,184 | ₩80,896 | ₩81,634 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,494 | ₩81,768 | ₩79,824 | ₩81,540 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,232 | ₩81,621 | ₩80,789 | ₩81,259 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,371 | ₩82,371 | ₩81,228 | ₩81,728 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,439 | ₩82,774 | ₩82,439 | ₩82,599 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,567 | ₩82,506 | ₩81,138 | ₩82,465 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,412 | ₩83,318 | ₩82,217 | ₩83,109 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,841 | ₩83,124 | ₩82,841 | ₩82,948 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,141 | ₩84,141 | ₩83,062 | ₩83,511 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,659 | ₩84,101 | ₩83,404 | ₩84,088 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,988 | ₩83,645 | ₩82,921 | ₩83,291 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,833 | ₩84,088 | ₩83,096 | ₩83,163 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,216 | ₩84,001 | ₩83,216 | ₩83,922 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,310 | ₩83,605 | ₩83,110 | ₩83,350 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,592 | ₩83,887 | ₩83,444 | ₩83,605 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩83,029 | ₩83,565 | ₩82,606 | ₩83,310 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩83,069 | ₩83,518 | ₩82,573 | ₩83,069 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,785 | ₩84,785 | ₩82,975 | ₩83,243 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,785 | ₩84,886 | ₩84,289 | ₩84,316 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,933 | ₩84,933 | ₩84,494 | ₩84,494 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,450 | ₩84,839 | ₩84,390 | ₩84,557 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,324 | ₩84,557 | ₩83,265 | ₩84,557 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,203 | ₩83,404 | ₩82,613 | ₩82,835 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,632 | ₩84,061 | ₩83,417 | ₩83,820 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,981 | ₩84,034 | ₩82,901 | ₩83,417 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,163 | ₩83,860 | ₩83,163 | ₩83,686 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,921 | ₩83,364 | ₩82,645 | ₩83,364 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,270 | ₩83,444 | ₩82,264 | ₩83,444 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,189 | ₩83,753 | ₩82,908 | ₩83,256 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩83,069 | ₩83,324 | ₩82,747 | ₩83,002 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,546 | ₩82,921 | ₩82,492 | ₩82,801 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,412 | ₩82,412 | ₩82,050 | ₩82,318 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,452 | ₩82,734 | ₩82,144 | ₩82,221 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩81,098 | ₩82,063 | ₩81,098 | ₩81,795 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,808 | ₩81,902 | ₩80,856 | ₩80,856 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,599 | ₩82,935 | ₩82,412 | ₩82,492 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,801 | ₩82,975 | ₩82,559 | ₩82,559 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,532 | ₩82,814 | ₩82,137 | ₩82,385 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,787 | ₩82,961 | ₩82,532 | ₩82,653 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,479 | ₩82,881 | ₩82,479 | ₩82,734 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,613 | ₩82,961 | ₩82,519 | ₩82,892 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩82,076 | ₩82,586 | ₩82,076 | ₩82,346 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,707 | ₩82,707 | ₩82,009 | ₩82,243 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,425 | ₩82,830 | ₩82,425 | ₩82,747 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,465 | ₩82,479 | ₩82,251 | ₩82,351 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,197 | ₩82,224 | ₩81,755 | ₩82,224 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩82,117 | ₩82,117 | ₩81,795 | ₩81,822 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,371 | ₩82,371 | ₩82,009 | ₩82,117 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,264 | ₩82,410 | ₩82,060 | ₩82,236 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,331 | ₩82,573 | ₩82,331 | ₩82,504 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,996 | ₩82,653 | ₩81,822 | ₩82,613 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,849 | ₩82,184 | ₩81,600 | ₩82,130 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,393 | ₩81,889 | ₩81,346 | ₩81,822 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩81,004 | ₩81,460 | ₩81,004 | ₩81,151 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,621 | ₩81,721 | ₩81,017 | ₩81,366 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,440 | ₩81,661 | ₩80,903 | ₩81,111 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩82,074 | ₩82,117 | ₩81,205 | ₩81,875 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,988 | ₩82,988 | ₩81,989 | ₩82,371 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩83,109 | ₩83,109 | ₩81,960 | ₩82,425 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,935 | ₩83,069 | ₩82,298 | ₩83,069 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,371 | ₩82,935 | ₩81,875 | ₩82,935 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,902 | ₩82,452 | ₩81,902 | ₩82,184 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,278 | ₩82,433 | ₩81,889 | ₩82,184 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,144 | ₩82,640 | ₩82,090 | ₩82,184 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,144 | ₩82,211 | ₩81,795 | ₩82,144 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,500 | ₩82,211 | ₩81,339 | ₩81,988 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,486 | ₩81,781 | ₩81,232 | ₩81,617 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,460 | ₩81,781 | ₩81,344 | ₩81,418 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,461 | ₩81,781 | ₩81,339 | ₩81,584 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩81,031 | ₩81,781 | ₩80,870 | ₩81,513 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,213 | ₩80,950 | ₩80,119 | ₩80,863 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,515 | ₩80,280 | ₩79,274 | ₩80,175 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,389 | ₩79,596 | ₩78,228 | ₩79,039 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,132 | ₩80,534 | ₩78,067 | ₩78,067 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,630 | ₩79,730 | ₩78,630 | ₩79,004 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,697 | ₩79,194 | ₩78,374 | ₩78,795 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,851 | ₩80,183 | ₩78,811 | ₩79,140 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,354 | ₩80,387 | ₩79,354 | ₩79,970 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,762 | ₩81,004 | ₩79,678 | ₩80,052 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,977 | ₩81,150 | ₩80,642 | ₩81,037 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,139 | ₩80,856 | ₩80,131 | ₩80,628 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,864 | ₩80,387 | ₩79,696 | ₩80,284 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,979 | ₩79,306 | ₩78,322 | ₩79,306 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,877 | ₩79,918 | ₩79,220 | ₩79,326 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,368 | ₩80,172 | ₩79,368 | ₩79,805 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,609 | ₩79,918 | ₩79,354 | ₩79,372 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,669 | ₩80,669 | ₩79,970 | ₩80,188 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,883 | ₩80,883 | ₩80,099 | ₩80,451 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,575 | ₩80,929 | ₩80,268 | ₩80,478 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,513 | ₩81,661 | ₩80,872 | ₩81,165 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,312 | ₩81,419 | ₩80,984 | ₩81,419 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,454 | ₩80,977 | ₩80,320 | ₩80,939 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,569 | ₩80,293 | ₩79,468 | ₩80,072 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩79,046 | ₩79,448 | ₩79,046 | ₩79,203 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,569 | ₩79,569 | ₩78,602 | ₩78,970 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,529 | ₩79,529 | ₩79,210 | ₩79,384 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,630 | ₩79,408 | ₩78,630 | ₩79,194 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,812 | ₩78,778 | ₩77,812 | ₩78,331 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,818 | ₩78,925 | ₩77,719 | ₩78,012 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,322 | ₩79,046 | ₩77,910 | ₩78,216 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,190 | ₩78,416 | ₩76,968 | ₩78,048 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩78,040 | ₩78,224 | ₩77,693 | ₩78,105 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,925 | ₩79,257 | ₩76,948 | ₩76,952 | -2.50% | 2만 |
|---|