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 | ₩93,137 | ₩93,298 | ₩92,681 | ₩93,178 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,708 | ₩92,936 | ₩92,500 | ₩92,936 | +0.25% | 2만 |
| 2026.10.07 | ₩92,453 | ₩93,030 | ₩92,453 | ₩92,708 | +0.28% | 2만 |
| 2026.10.06 | ₩92,587 | ₩93,352 | ₩92,587 | ₩93,097 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,252 | ₩92,467 | ₩91,957 | ₩92,225 | -0.03% | 2.2만 |
| 2026.10.02 | ₩92,078 | ₩92,346 | ₩91,857 | ₩92,172 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,823 | ₩91,823 | ₩90,884 | ₩91,434 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,649 | ₩92,467 | ₩91,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,448 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,930 | ₩92,437 | ₩91,516 | ₩91,635 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,427 | ₩92,672 | ₩92,038 | ₩92,064 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,158 | ₩92,874 | ₩92,064 | ₩92,837 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,158 | ₩92,427 | ₩91,804 | ₩92,153 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩93,070 | ₩93,180 | ₩92,199 | ₩92,288 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,183 | ₩94,183 | ₩93,164 | ₩93,164 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩93,057 | ₩94,103 | ₩93,057 | ₩93,808 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,473 | ₩93,540 | ₩92,641 | ₩92,974 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,955 | ₩94,036 | ₩93,312 | ₩93,900 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,204 | ₩93,687 | ₩92,199 | ₩92,766 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,701 | ₩93,701 | ₩93,151 | ₩93,216 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,473 | ₩93,902 | ₩93,332 | ₩93,623 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,714 | ₩94,197 | ₩93,714 | ₩93,954 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,681 | ₩92,936 | ₩92,575 | ₩92,897 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,451 | ₩93,451 | ₩92,936 | ₩93,017 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,647 | ₩93,882 | ₩93,352 | ₩93,436 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,277 | ₩94,452 | ₩93,994 | ₩94,154 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,210 | ₩94,814 | ₩93,969 | ₩94,452 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,976 | ₩93,821 | ₩92,507 | ₩93,632 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,842 | ₩93,137 | ₩92,219 | ₩92,346 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,245 | ₩93,245 | ₩92,802 | ₩93,090 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,875 | ₩94,115 | ₩93,137 | ₩93,355 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩93,043 | ₩93,674 | ₩93,043 | ₩93,271 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩93,070 | ₩93,392 | ₩92,936 | ₩92,979 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,379 | ₩93,379 | ₩92,775 | ₩93,204 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩93,043 | ₩93,377 | ₩92,708 | ₩93,010 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩93,030 | ₩93,406 | ₩92,889 | ₩93,117 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,486 | ₩93,486 | ₩92,591 | ₩92,697 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,848 | ₩93,875 | ₩93,412 | ₩93,412 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,312 | ₩93,607 | ₩93,131 | ₩93,419 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,540 | ₩93,835 | ₩93,204 | ₩93,352 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,250 | ₩94,250 | ₩93,540 | ₩94,024 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩94,076 | ₩94,210 | ₩93,634 | ₩93,982 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,513 | ₩93,785 | ₩93,043 | ₩93,522 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,835 | ₩93,844 | ₩93,050 | ₩93,097 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,352 | ₩93,875 | ₩93,338 | ₩93,674 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,312 | ₩93,980 | ₩93,064 | ₩93,693 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,566 | ₩93,607 | ₩92,789 | ₩93,073 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,607 | ₩94,076 | ₩93,178 | ₩93,511 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,185 | ₩93,714 | ₩92,111 | ₩93,513 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩91,059 | ₩91,944 | ₩91,059 | ₩91,515 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,348 | ₩90,925 | ₩89,630 | ₩90,925 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,294 | ₩90,831 | ₩89,865 | ₩90,469 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,469 | ₩91,059 | ₩89,852 | ₩89,852 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,388 | ₩91,241 | ₩90,334 | ₩90,978 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,509 | ₩90,718 | ₩89,892 | ₩90,239 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,221 | ₩90,361 | ₩89,221 | ₩90,076 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,154 | ₩89,461 | ₩88,779 | ₩89,137 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,999 | ₩90,525 | ₩89,832 | ₩89,838 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,315 | ₩89,663 | ₩89,295 | ₩89,583 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,409 | ₩90,120 | ₩88,967 | ₩88,967 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,275 | ₩90,053 | ₩89,275 | ₩89,342 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,214 | ₩90,482 | ₩89,838 | ₩90,109 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,959 | ₩90,160 | ₩89,664 | ₩89,919 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,798 | ₩89,798 | ₩89,396 | ₩89,476 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,986 | ₩90,026 | ₩89,503 | ₩89,680 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,677 | ₩90,026 | ₩89,476 | ₩89,759 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,752 | ₩89,508 | ₩88,752 | ₩89,410 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,953 | ₩89,235 | ₩88,390 | ₩88,953 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,792 | ₩89,490 | ₩88,725 | ₩89,231 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,350 | ₩88,913 | ₩88,149 | ₩88,630 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩88,087 | ₩88,377 | ₩87,478 | ₩88,146 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,875 | ₩88,269 | ₩86,848 | ₩87,683 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩87,129 | ₩87,491 | ₩86,781 | ₩87,009 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,566 | ₩87,223 | ₩86,499 | ₩87,009 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,721 | ₩86,533 | ₩85,721 | ₩86,271 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,486 | ₩86,858 | ₩85,865 | ₩86,118 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,170 | ₩87,666 | ₩86,647 | ₩86,740 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,472 | ₩87,465 | ₩86,464 | ₩87,200 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,532 | ₩87,853 | ₩87,116 | ₩87,237 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,202 | ₩88,202 | ₩87,196 | ₩87,532 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩89,141 | ₩89,141 | ₩87,947 | ₩88,001 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,168 | ₩89,530 | ₩88,792 | ₩89,054 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,235 | ₩89,609 | ₩89,181 | ₩89,181 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,470 | ₩88,832 | ₩88,269 | ₩88,529 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,807 | ₩88,618 | ₩86,807 | ₩88,055 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,478 | ₩88,269 | ₩86,968 | ₩86,982 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,591 | ₩88,926 | ₩86,740 | ₩88,018 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩89,087 | ₩89,087 | ₩88,175 | ₩88,307 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,852 | ₩89,852 | ₩88,330 | ₩88,355 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,490 | ₩90,125 | ₩89,342 | ₩89,984 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩90,106 | ₩90,106 | ₩89,315 | ₩89,490 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,549 | ₩90,764 | ₩90,388 | ₩90,388 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩90,013 | ₩90,710 | ₩89,785 | ₩90,533 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,637 | ₩90,174 | ₩89,610 | ₩89,972 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,336 | ₩88,968 | ₩88,336 | ₩88,799 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,746 | ₩88,457 | ₩87,746 | ₩88,155 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,323 | ₩88,618 | ₩87,679 | ₩88,162 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,465 | ₩88,444 | ₩87,465 | ₩88,081 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,955 | ₩87,438 | ₩86,794 | ₩87,223 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,754 | ₩87,170 | ₩86,318 | ₩86,936 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,392 | ₩86,633 | ₩86,177 | ₩86,351 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,848 | ₩86,955 | ₩86,083 | ₩86,738 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,901 | ₩87,076 | ₩86,311 | ₩86,598 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩87,009 | ₩87,538 | ₩86,942 | ₩87,344 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,177 | ₩86,559 | ₩85,413 | ₩86,512 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,574 | ₩86,231 | ₩85,560 | ₩85,942 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,802 | ₩86,325 | ₩85,802 | ₩86,115 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,150 | ₩86,197 | ₩85,775 | ₩86,197 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,989 | ₩86,191 | ₩85,505 | ₩85,574 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,238 | ₩86,003 | ₩85,024 | ₩85,999 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,528 | ₩85,004 | ₩84,380 | ₩84,875 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,984 | ₩84,984 | ₩83,924 | ₩84,112 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,171 | ₩85,520 | ₩85,051 | ₩85,051 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,172 | ₩85,091 | ₩84,098 | ₩84,930 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,656 | ₩84,098 | ₩83,621 | ₩83,923 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,313 | ₩84,326 | ₩84,058 | ₩84,179 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩84,045 | ₩84,394 | ₩84,005 | ₩84,292 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩84,085 | ₩84,353 | ₩84,045 | ₩84,145 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,326 | ₩84,554 | ₩83,689 | ₩84,044 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,387 | ₩84,675 | ₩84,098 | ₩84,509 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,675 | ₩85,010 | ₩83,964 | ₩83,979 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,622 | ₩84,917 | ₩84,407 | ₩84,715 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,166 | ₩85,145 | ₩83,911 | ₩84,762 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,549 | ₩83,884 | ₩83,334 | ₩83,723 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,173 | ₩83,656 | ₩82,811 | ₩83,429 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩82,033 | ₩82,959 | ₩82,033 | ₩82,912 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,457 | ₩82,208 | ₩81,148 | ₩82,194 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,966 | ₩82,208 | ₩81,520 | ₩81,846 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,403 | ₩82,194 | ₩81,180 | ₩81,808 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,510 | ₩81,591 | ₩81,054 | ₩81,349 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,539 | ₩79,713 | ₩79,049 | ₩79,713 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,405 | ₩79,928 | ₩79,405 | ₩79,861 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,707 | ₩79,625 | ₩78,453 | ₩79,338 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,391 | ₩79,673 | ₩78,935 | ₩79,257 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,983 | ₩79,043 | ₩77,621 | ₩78,859 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,970 | ₩77,970 | ₩76,682 | ₩76,977 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,903 | ₩77,916 | ₩76,857 | ₩76,910 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,667 | ₩79,110 | ₩78,204 | ₩78,372 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,297 | ₩79,297 | ₩78,882 | ₩79,183 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,225 | ₩78,962 | ₩78,089 | ₩78,667 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,493 | ₩79,264 | ₩78,305 | ₩78,587 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,600 | ₩78,734 | ₩77,453 | ₩77,715 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,190 | ₩79,579 | ₩79,069 | ₩79,579 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,498 | ₩80,498 | ₩79,780 | ₩79,834 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩81,095 | ₩81,263 | ₩80,625 | ₩80,881 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,598 | ₩80,826 | ₩80,357 | ₩80,451 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,652 | ₩81,135 | ₩79,807 | ₩79,807 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,639 | ₩80,934 | ₩80,483 | ₩80,558 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,591 | ₩81,738 | ₩81,202 | ₩81,470 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,698 | ₩82,194 | ₩80,907 | ₩81,644 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,504 | ₩81,778 | ₩79,834 | ₩81,550 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,242 | ₩81,631 | ₩80,799 | ₩81,269 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,382 | ₩82,382 | ₩81,238 | ₩81,738 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,449 | ₩82,784 | ₩82,449 | ₩82,610 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,577 | ₩82,516 | ₩81,148 | ₩82,476 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,422 | ₩83,329 | ₩82,228 | ₩83,120 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,851 | ₩83,134 | ₩82,851 | ₩82,959 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,152 | ₩84,152 | ₩83,073 | ₩83,522 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,669 | ₩84,112 | ₩83,415 | ₩84,098 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,999 | ₩83,656 | ₩82,932 | ₩83,302 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,844 | ₩84,098 | ₩83,106 | ₩83,173 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,227 | ₩84,011 | ₩83,227 | ₩83,932 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,321 | ₩83,616 | ₩83,121 | ₩83,361 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,602 | ₩83,897 | ₩83,455 | ₩83,616 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩83,039 | ₩83,575 | ₩82,617 | ₩83,321 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩83,079 | ₩83,529 | ₩82,583 | ₩83,079 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,796 | ₩84,796 | ₩82,985 | ₩83,254 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,796 | ₩84,896 | ₩84,300 | ₩84,326 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,943 | ₩84,943 | ₩84,505 | ₩84,505 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,461 | ₩84,849 | ₩84,400 | ₩84,568 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,334 | ₩84,568 | ₩83,275 | ₩84,568 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,213 | ₩83,415 | ₩82,623 | ₩82,846 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,643 | ₩84,072 | ₩83,428 | ₩83,830 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,991 | ₩84,045 | ₩82,912 | ₩83,428 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,173 | ₩83,871 | ₩83,173 | ₩83,696 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,932 | ₩83,374 | ₩82,656 | ₩83,374 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,280 | ₩83,455 | ₩82,275 | ₩83,455 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,200 | ₩83,763 | ₩82,918 | ₩83,267 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩83,079 | ₩83,334 | ₩82,757 | ₩83,012 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,556 | ₩82,932 | ₩82,503 | ₩82,811 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,422 | ₩82,422 | ₩82,060 | ₩82,328 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,462 | ₩82,744 | ₩82,154 | ₩82,232 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩81,108 | ₩82,073 | ₩81,108 | ₩81,805 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,819 | ₩81,913 | ₩80,867 | ₩80,867 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,610 | ₩82,945 | ₩82,422 | ₩82,503 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,811 | ₩82,985 | ₩82,570 | ₩82,570 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,543 | ₩82,824 | ₩82,147 | ₩82,395 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,798 | ₩82,972 | ₩82,543 | ₩82,664 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,489 | ₩82,892 | ₩82,489 | ₩82,744 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,623 | ₩82,972 | ₩82,529 | ₩82,902 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩82,087 | ₩82,597 | ₩82,087 | ₩82,356 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,717 | ₩82,717 | ₩82,020 | ₩82,253 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,436 | ₩82,841 | ₩82,436 | ₩82,757 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,476 | ₩82,489 | ₩82,261 | ₩82,362 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,208 | ₩82,234 | ₩81,765 | ₩82,234 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩82,127 | ₩82,127 | ₩81,805 | ₩81,832 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,382 | ₩82,382 | ₩82,020 | ₩82,127 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,275 | ₩82,421 | ₩82,071 | ₩82,246 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,342 | ₩82,583 | ₩82,342 | ₩82,515 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩82,006 | ₩82,664 | ₩81,832 | ₩82,623 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,859 | ₩82,194 | ₩81,611 | ₩82,141 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,403 | ₩81,899 | ₩81,356 | ₩81,832 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩81,014 | ₩81,470 | ₩81,014 | ₩81,162 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,631 | ₩81,732 | ₩81,027 | ₩81,376 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,450 | ₩81,671 | ₩80,913 | ₩81,121 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩82,084 | ₩82,127 | ₩81,215 | ₩81,886 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,999 | ₩82,999 | ₩82,000 | ₩82,382 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩83,120 | ₩83,120 | ₩81,970 | ₩82,436 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,945 | ₩83,079 | ₩82,308 | ₩83,079 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,382 | ₩82,945 | ₩81,886 | ₩82,945 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,913 | ₩82,462 | ₩81,913 | ₩82,194 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,288 | ₩82,444 | ₩81,899 | ₩82,194 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,154 | ₩82,650 | ₩82,100 | ₩82,194 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,154 | ₩82,221 | ₩81,805 | ₩82,154 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,510 | ₩82,221 | ₩81,349 | ₩81,998 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,497 | ₩81,792 | ₩81,242 | ₩81,627 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,470 | ₩81,792 | ₩81,355 | ₩81,428 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,471 | ₩81,792 | ₩81,349 | ₩81,595 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩81,041 | ₩81,792 | ₩80,880 | ₩81,524 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,223 | ₩80,960 | ₩80,129 | ₩80,873 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,525 | ₩80,290 | ₩79,284 | ₩80,185 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,399 | ₩79,606 | ₩78,238 | ₩79,049 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,142 | ₩80,545 | ₩78,077 | ₩78,077 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,640 | ₩79,740 | ₩78,640 | ₩79,015 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,707 | ₩79,204 | ₩78,384 | ₩78,805 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,861 | ₩80,193 | ₩78,821 | ₩79,150 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,365 | ₩80,397 | ₩79,365 | ₩79,980 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,773 | ₩81,014 | ₩79,688 | ₩80,062 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,987 | ₩81,160 | ₩80,652 | ₩81,048 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,149 | ₩80,867 | ₩80,141 | ₩80,639 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,874 | ₩80,397 | ₩79,706 | ₩80,294 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,989 | ₩79,316 | ₩78,332 | ₩79,316 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,888 | ₩79,928 | ₩79,230 | ₩79,336 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,378 | ₩80,183 | ₩79,378 | ₩79,815 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,619 | ₩79,928 | ₩79,365 | ₩79,382 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,679 | ₩80,679 | ₩79,980 | ₩80,199 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,893 | ₩80,893 | ₩80,109 | ₩80,462 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,585 | ₩80,939 | ₩80,278 | ₩80,488 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,524 | ₩81,671 | ₩80,883 | ₩81,175 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,322 | ₩81,430 | ₩80,994 | ₩81,430 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,464 | ₩80,987 | ₩80,330 | ₩80,950 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,579 | ₩80,303 | ₩79,479 | ₩80,082 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩79,056 | ₩79,458 | ₩79,056 | ₩79,213 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,579 | ₩79,579 | ₩78,612 | ₩78,980 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,539 | ₩79,539 | ₩79,220 | ₩79,394 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,640 | ₩79,418 | ₩78,640 | ₩79,204 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,822 | ₩78,788 | ₩77,822 | ₩78,341 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,828 | ₩78,935 | ₩77,728 | ₩78,022 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,332 | ₩79,056 | ₩77,920 | ₩78,226 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,200 | ₩78,426 | ₩76,977 | ₩78,058 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩78,050 | ₩78,234 | ₩77,703 | ₩78,115 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,935 | ₩79,267 | ₩76,957 | ₩76,961 | -2.50% | 2만 |
|---|