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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,180 | ₩93,279 | ₩91,885 | ₩93,105 | +1.00% | 13.1만 |
| 2026.09.28–2026.10.02 | ₩92,354 | ₩92,599 | ₩90,813 | ₩92,100 | -0.28% | 14.7만 |
| 2026.09.21–2026.09.25 | ₩92,984 | ₩94,110 | ₩91,732 | ₩92,764 | -0.24% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩93,399 | ₩93,962 | ₩92,126 | ₩92,901 | -0.53% | 10만 |
| 2026.09.08–2026.09.11 | ₩93,574 | ₩94,123 | ₩92,503 | ₩93,880 | +0.33% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩93,172 | ₩94,739 | ₩92,146 | ₩94,080 | +0.98% | 7.2만 |
| 2026.08.24–2026.08.28 | ₩92,971 | ₩94,041 | ₩92,636 | ₩93,281 | +0.33% | 7만 |
| 2026.08.17–2026.08.21 | ₩93,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,801 |
| ₩92,519 |
| ₩93,044 |
| -0.45% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩93,279 | ₩94,177 | ₩92,971 | ₩93,950 | +0.72% | 7.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,987 | ₩94,002 | ₩90,987 | ₩93,619 | +2.89% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,438 | ₩91,170 | ₩89,560 | ₩90,853 | +0.46% | 7.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,339 | ₩90,454 | ₩88,709 | ₩90,005 | +0.75% | 7.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,915 | ₩90,411 | ₩89,205 | ₩89,272 | -0.72% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,281 | ₩89,956 | ₩88,080 | ₩89,689 | +1.60% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,498 | ₩88,307 | ₩86,431 | ₩88,077 | +1.82% | 6.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,463 | ₩87,785 | ₩85,654 | ₩86,203 | -1.44% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,165 | ₩89,539 | ₩87,128 | ₩87,463 | -1.91% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,018 | ₩89,018 | ₩86,672 | ₩88,460 | -0.63% | 8.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,942 | ₩90,693 | ₩88,260 | ₩88,286 | -1.84% | 8.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,254 | ₩90,103 | ₩87,611 | ₩89,902 | +1.87% | 8.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,780 | ₩88,374 | ₩86,016 | ₩88,013 | +1.42% | 5.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,734 | ₩87,470 | ₩85,346 | ₩86,530 | +0.93% | 9.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,917 | ₩86,130 | ₩83,858 | ₩86,130 | +1.43% | 7.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,979 | ₩85,453 | ₩83,556 | ₩84,984 | +1.20% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,555 | ₩84,944 | ₩83,624 | ₩84,080 | -0.56% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,393 | ₩85,078 | ₩81,085 | ₩84,696 | +4.06% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,343 | ₩82,143 | ₩78,987 | ₩81,781 | +3.07% | 8.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,909 | ₩79,611 | ₩76,622 | ₩79,276 | +1.75% | 14.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,431 | ₩79,235 | ₩76,797 | ₩76,850 | -2.02% | 13.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,535 | ₩81,200 | ₩77,393 | ₩77,654 | -3.58% | 5.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩80,441 | ₩82,130 | ₩79,745 | ₩79,745 | -0.87% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,358 | ₩83,263 | ₩80,736 | ₩81,205 | -1.40% | 17.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩83,778 | ₩84,086 | ₩82,786 | ₩82,894 | -1.06% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,974 | ₩83,946 | ₩82,552 | ₩83,866 | +1.08% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,394 | ₩84,877 | ₩82,518 | ₩83,014 | -1.64% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,108 | ₩84,502 | ₩82,559 | ₩84,502 | +1.68% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,492 | ₩83,698 | ₩82,210 | ₩83,309 | +0.99% | 8.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,755 | ₩82,679 | ₩80,803 | ₩82,264 | +0.62% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,425 | ₩82,920 | ₩82,083 | ₩82,438 | +0.02% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,411 | ₩82,907 | ₩81,956 | ₩82,837 | +0.52% | 12만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,210 | ₩82,356 | ₩81,701 | ₩82,170 | -0.05% | 10.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,339 | ₩82,599 | ₩81,292 | ₩82,450 | +1.37% | 9.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,934 | ₩82,934 | ₩80,850 | ₩81,098 | -2.21% | 15.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,224 | ₩83,054 | ₩81,822 | ₩82,371 | +0.18% | 14만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,406 | ₩82,585 | ₩81,178 | ₩82,130 | +0.89% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,463 | ₩81,728 | ₩79,222 | ₩81,531 | +2.60% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,798 | ₩80,482 | ₩78,016 | ₩78,987 | -1.02% | 10.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,812 | ₩81,097 | ₩79,302 | ₩79,917 | +0.13% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,616 | ₩80,616 | ₩78,271 | ₩79,254 | -1.69% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,401 | ₩81,607 | ₩80,046 | ₩80,399 | -0.00% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,579 | ₩80,240 | ₩78,551 | ₩80,019 | +1.83% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,989 | ₩78,994 | ₩76,917 | ₩78,280 | +0.37% | 6.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,874 | ₩79,205 | ₩76,897 | ₩76,901 | -2.50% | 2만 |
|---|