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 | ₩92,982 | ₩93,143 | ₩92,527 | ₩93,023 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,554 | ₩92,782 | ₩92,346 | ₩92,782 | +0.25% | 2만 |
| 2026.10.07 | ₩92,300 | ₩92,875 | ₩92,300 | ₩92,554 | +0.28% | 2만 |
| 2026.10.06 | ₩92,434 | ₩93,197 | ₩92,434 | ₩92,942 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,099 | ₩92,313 | ₩91,804 | ₩92,072 | -0.03% | 2.2만 |
| 2026.10.02 | ₩91,925 | ₩92,193 | ₩91,704 | ₩92,018 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,670 | ₩91,670 | ₩90,733 | ₩91,282 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,496 | ₩92,313 | ₩91,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,296 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,777 | ₩92,284 | ₩91,364 | ₩91,483 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,273 | ₩92,518 | ₩91,885 | ₩91,911 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩92,005 | ₩92,720 | ₩91,911 | ₩92,683 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩92,005 | ₩92,273 | ₩91,652 | ₩92,000 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩92,915 | ₩93,025 | ₩92,045 | ₩92,135 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩94,027 | ₩94,027 | ₩93,009 | ₩93,009 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩92,902 | ₩93,946 | ₩92,902 | ₩93,652 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,317 | ₩93,384 | ₩92,487 | ₩92,819 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,799 | ₩93,879 | ₩93,156 | ₩93,744 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩93,049 | ₩93,531 | ₩92,045 | ₩92,612 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,545 | ₩93,545 | ₩92,996 | ₩93,061 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,317 | ₩93,746 | ₩93,177 | ₩93,467 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,558 | ₩94,040 | ₩93,558 | ₩93,798 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,527 | ₩92,782 | ₩92,421 | ₩92,743 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,296 | ₩93,296 | ₩92,782 | ₩92,862 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,491 | ₩93,725 | ₩93,197 | ₩93,281 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,120 | ₩94,295 | ₩93,838 | ₩93,997 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩94,054 | ₩94,656 | ₩93,813 | ₩94,295 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,822 | ₩93,665 | ₩92,353 | ₩93,476 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,688 | ₩92,982 | ₩92,065 | ₩92,193 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,090 | ₩93,090 | ₩92,648 | ₩92,936 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,719 | ₩93,958 | ₩92,982 | ₩93,199 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩92,889 | ₩93,518 | ₩92,889 | ₩93,116 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩92,915 | ₩93,237 | ₩92,782 | ₩92,824 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,223 | ₩93,223 | ₩92,621 | ₩93,049 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩92,889 | ₩93,222 | ₩92,554 | ₩92,855 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩92,875 | ₩93,250 | ₩92,735 | ₩92,962 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,331 | ₩93,331 | ₩92,438 | ₩92,543 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,692 | ₩93,719 | ₩93,257 | ₩93,257 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,156 | ₩93,451 | ₩92,976 | ₩93,264 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,384 | ₩93,679 | ₩93,049 | ₩93,197 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,094 | ₩94,094 | ₩93,384 | ₩93,867 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩93,920 | ₩94,054 | ₩93,478 | ₩93,826 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,357 | ₩93,629 | ₩92,889 | ₩93,367 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,679 | ₩93,688 | ₩92,895 | ₩92,942 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,197 | ₩93,719 | ₩93,183 | ₩93,518 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,156 | ₩93,823 | ₩92,909 | ₩93,537 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,411 | ₩93,451 | ₩92,634 | ₩92,918 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,451 | ₩93,920 | ₩93,023 | ₩93,356 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩92,032 | ₩93,558 | ₩91,958 | ₩93,357 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩90,907 | ₩91,791 | ₩90,907 | ₩91,362 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,198 | ₩90,773 | ₩89,481 | ₩90,773 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,144 | ₩90,680 | ₩89,716 | ₩90,318 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,318 | ₩90,907 | ₩89,702 | ₩89,702 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,238 | ₩91,089 | ₩90,184 | ₩90,827 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,358 | ₩90,567 | ₩89,742 | ₩90,089 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,073 | ₩90,211 | ₩89,073 | ₩89,926 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩89,006 | ₩89,313 | ₩88,631 | ₩88,989 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,850 | ₩90,374 | ₩89,682 | ₩89,689 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,167 | ₩89,514 | ₩89,147 | ₩89,435 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,260 | ₩89,970 | ₩88,819 | ₩88,819 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,127 | ₩89,903 | ₩89,127 | ₩89,194 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩90,064 | ₩90,332 | ₩89,689 | ₩89,959 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,809 | ₩90,010 | ₩89,515 | ₩89,769 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,649 | ₩89,649 | ₩89,247 | ₩89,327 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,836 | ₩89,876 | ₩89,354 | ₩89,531 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,528 | ₩89,876 | ₩89,327 | ₩89,610 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,604 | ₩89,360 | ₩88,604 | ₩89,262 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,805 | ₩89,086 | ₩88,243 | ₩88,805 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,645 | ₩89,341 | ₩88,578 | ₩89,082 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,203 | ₩88,765 | ₩88,002 | ₩88,483 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩87,940 | ₩88,230 | ₩87,333 | ₩87,999 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,730 | ₩88,122 | ₩86,703 | ₩87,537 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩86,984 | ₩87,346 | ₩86,636 | ₩86,864 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,422 | ₩87,078 | ₩86,355 | ₩86,864 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,579 | ₩86,389 | ₩85,579 | ₩86,128 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,342 | ₩86,714 | ₩85,722 | ₩85,975 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩87,025 | ₩87,520 | ₩86,502 | ₩86,596 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,328 | ₩87,319 | ₩86,320 | ₩87,055 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,386 | ₩87,707 | ₩86,971 | ₩87,092 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩88,056 | ₩88,056 | ₩87,051 | ₩87,386 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩88,993 | ₩88,993 | ₩87,801 | ₩87,855 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩89,019 | ₩89,381 | ₩88,645 | ₩88,906 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,086 | ₩89,460 | ₩89,033 | ₩89,033 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,323 | ₩88,685 | ₩88,122 | ₩88,382 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,663 | ₩88,471 | ₩86,663 | ₩87,908 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,333 | ₩88,122 | ₩86,824 | ₩86,837 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,444 | ₩88,778 | ₩86,596 | ₩87,872 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩88,939 | ₩88,939 | ₩88,029 | ₩88,160 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,702 | ₩89,702 | ₩88,183 | ₩88,208 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,341 | ₩89,975 | ₩89,194 | ₩89,835 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩89,957 | ₩89,957 | ₩89,167 | ₩89,341 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,398 | ₩90,613 | ₩90,238 | ₩90,238 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩89,863 | ₩90,559 | ₩89,635 | ₩90,382 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,488 | ₩90,024 | ₩89,461 | ₩89,823 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,189 | ₩88,820 | ₩88,189 | ₩88,651 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,600 | ₩88,310 | ₩87,600 | ₩88,009 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,176 | ₩88,471 | ₩87,533 | ₩88,015 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,319 | ₩88,296 | ₩87,319 | ₩87,935 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,810 | ₩87,292 | ₩86,650 | ₩87,078 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,610 | ₩87,025 | ₩86,174 | ₩86,792 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,248 | ₩86,489 | ₩86,034 | ₩86,208 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,703 | ₩86,810 | ₩85,940 | ₩86,593 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,757 | ₩86,931 | ₩86,168 | ₩86,454 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,864 | ₩87,393 | ₩86,797 | ₩87,199 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩86,034 | ₩86,415 | ₩85,271 | ₩86,369 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,431 | ₩86,087 | ₩85,418 | ₩85,800 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,659 | ₩86,181 | ₩85,659 | ₩85,972 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩86,007 | ₩86,054 | ₩85,632 | ₩86,054 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,846 | ₩86,047 | ₩85,363 | ₩85,431 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,097 | ₩85,860 | ₩84,882 | ₩85,856 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,387 | ₩84,862 | ₩84,240 | ₩84,734 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,842 | ₩84,842 | ₩83,785 | ₩83,972 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩85,030 | ₩85,378 | ₩84,909 | ₩84,909 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩84,032 | ₩84,949 | ₩83,959 | ₩84,789 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,517 | ₩83,959 | ₩83,482 | ₩83,783 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,173 | ₩84,186 | ₩83,918 | ₩84,039 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩83,905 | ₩84,253 | ₩83,865 | ₩84,151 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩83,945 | ₩84,213 | ₩83,905 | ₩84,006 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,186 | ₩84,414 | ₩83,550 | ₩83,904 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,247 | ₩84,534 | ₩83,959 | ₩84,368 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,534 | ₩84,869 | ₩83,825 | ₩83,839 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,481 | ₩84,775 | ₩84,267 | ₩84,575 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩84,026 | ₩85,003 | ₩83,771 | ₩84,621 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,410 | ₩83,744 | ₩83,196 | ₩83,584 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩83,035 | ₩83,517 | ₩82,673 | ₩83,291 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩81,897 | ₩82,821 | ₩81,897 | ₩82,774 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,321 | ₩82,071 | ₩81,013 | ₩82,058 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,830 | ₩82,071 | ₩81,384 | ₩81,709 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,268 | ₩82,058 | ₩81,045 | ₩81,672 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,375 | ₩81,455 | ₩80,919 | ₩81,214 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,407 | ₩79,581 | ₩78,918 | ₩79,581 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,273 | ₩79,795 | ₩79,273 | ₩79,728 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,577 | ₩79,492 | ₩78,322 | ₩79,206 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,259 | ₩79,540 | ₩78,804 | ₩79,125 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,854 | ₩78,911 | ₩77,492 | ₩78,728 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,840 | ₩77,840 | ₩76,555 | ₩76,849 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,773 | ₩77,787 | ₩76,729 | ₩76,782 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,536 | ₩78,978 | ₩78,074 | ₩78,242 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,166 | ₩79,166 | ₩78,751 | ₩79,052 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,095 | ₩78,831 | ₩77,959 | ₩78,536 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,362 | ₩79,132 | ₩78,175 | ₩78,456 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,469 | ₩78,603 | ₩77,325 | ₩77,586 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,059 | ₩79,447 | ₩78,938 | ₩79,447 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,364 | ₩80,364 | ₩79,648 | ₩79,701 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩80,960 | ₩81,128 | ₩80,491 | ₩80,747 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,464 | ₩80,692 | ₩80,223 | ₩80,317 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,518 | ₩81,000 | ₩79,674 | ₩79,674 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,504 | ₩80,799 | ₩80,349 | ₩80,424 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,455 | ₩81,602 | ₩81,067 | ₩81,335 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,562 | ₩82,058 | ₩80,772 | ₩81,509 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,371 | ₩81,642 | ₩79,701 | ₩81,415 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,107 | ₩81,495 | ₩80,665 | ₩81,134 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,245 | ₩82,245 | ₩81,103 | ₩81,602 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,312 | ₩82,647 | ₩82,312 | ₩82,473 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,442 | ₩82,379 | ₩81,013 | ₩82,339 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,285 | ₩83,190 | ₩82,091 | ₩82,981 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,714 | ₩82,996 | ₩82,714 | ₩82,821 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩84,012 | ₩84,012 | ₩82,934 | ₩83,383 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,530 | ₩83,972 | ₩83,276 | ₩83,959 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,861 | ₩83,517 | ₩82,794 | ₩83,163 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,704 | ₩83,959 | ₩82,968 | ₩83,035 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,088 | ₩83,872 | ₩83,088 | ₩83,793 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,182 | ₩83,477 | ₩82,983 | ₩83,222 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,463 | ₩83,758 | ₩83,316 | ₩83,477 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩82,901 | ₩83,437 | ₩82,479 | ₩83,182 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩82,941 | ₩83,390 | ₩82,446 | ₩82,941 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,655 | ₩84,655 | ₩82,847 | ₩83,115 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,655 | ₩84,755 | ₩84,159 | ₩84,186 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,802 | ₩84,802 | ₩84,364 | ₩84,364 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,320 | ₩84,708 | ₩84,260 | ₩84,427 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,196 | ₩84,427 | ₩83,137 | ₩84,427 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,075 | ₩83,276 | ₩82,486 | ₩82,708 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,503 | ₩83,932 | ₩83,289 | ₩83,691 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,852 | ₩83,905 | ₩82,774 | ₩83,289 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩83,035 | ₩83,731 | ₩83,035 | ₩83,557 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,794 | ₩83,236 | ₩82,518 | ₩83,236 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,142 | ₩83,316 | ₩82,138 | ₩83,316 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,062 | ₩83,624 | ₩82,780 | ₩83,129 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩82,941 | ₩83,196 | ₩82,620 | ₩82,874 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,419 | ₩82,794 | ₩82,365 | ₩82,673 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,285 | ₩82,285 | ₩81,924 | ₩82,191 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,325 | ₩82,606 | ₩82,017 | ₩82,095 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩80,973 | ₩81,937 | ₩80,973 | ₩81,669 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,683 | ₩81,776 | ₩80,732 | ₩80,732 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,473 | ₩82,807 | ₩82,285 | ₩82,365 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,673 | ₩82,847 | ₩82,432 | ₩82,432 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,406 | ₩82,687 | ₩82,011 | ₩82,258 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,660 | ₩82,834 | ₩82,406 | ₩82,526 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,352 | ₩82,754 | ₩82,352 | ₩82,606 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,486 | ₩82,834 | ₩82,392 | ₩82,764 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩81,950 | ₩82,459 | ₩81,950 | ₩82,220 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,580 | ₩82,580 | ₩81,883 | ₩82,116 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,298 | ₩82,703 | ₩82,298 | ₩82,620 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,339 | ₩82,352 | ₩82,124 | ₩82,225 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,071 | ₩82,098 | ₩81,629 | ₩82,098 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩81,991 | ₩81,991 | ₩81,669 | ₩81,696 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,245 | ₩82,245 | ₩81,883 | ₩81,991 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,138 | ₩82,284 | ₩81,934 | ₩82,110 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,205 | ₩82,446 | ₩82,205 | ₩82,377 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,870 | ₩82,526 | ₩81,696 | ₩82,486 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,723 | ₩82,058 | ₩81,475 | ₩82,004 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,268 | ₩81,763 | ₩81,221 | ₩81,696 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩80,879 | ₩81,335 | ₩80,879 | ₩81,027 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,495 | ₩81,596 | ₩80,893 | ₩81,241 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,314 | ₩81,535 | ₩80,779 | ₩80,986 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩81,948 | ₩81,991 | ₩81,080 | ₩81,750 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,861 | ₩82,861 | ₩81,863 | ₩82,245 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩82,981 | ₩82,981 | ₩81,834 | ₩82,298 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,807 | ₩82,941 | ₩82,171 | ₩82,941 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,245 | ₩82,807 | ₩81,750 | ₩82,807 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,776 | ₩82,325 | ₩81,776 | ₩82,058 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,151 | ₩82,307 | ₩81,763 | ₩82,058 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩82,017 | ₩82,513 | ₩81,964 | ₩82,058 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩82,017 | ₩82,084 | ₩81,669 | ₩82,017 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,375 | ₩82,084 | ₩81,214 | ₩81,862 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,361 | ₩81,656 | ₩81,107 | ₩81,491 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,335 | ₩81,656 | ₩81,219 | ₩81,293 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,336 | ₩81,656 | ₩81,214 | ₩81,459 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩80,906 | ₩81,656 | ₩80,745 | ₩81,388 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,089 | ₩80,826 | ₩79,996 | ₩80,739 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,393 | ₩80,156 | ₩79,152 | ₩80,052 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,269 | ₩79,474 | ₩78,108 | ₩78,918 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩80,009 | ₩80,411 | ₩77,947 | ₩77,947 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,510 | ₩79,607 | ₩78,510 | ₩78,883 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,577 | ₩79,072 | ₩78,254 | ₩78,674 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,728 | ₩80,060 | ₩78,690 | ₩79,018 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,233 | ₩80,263 | ₩79,233 | ₩79,847 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,638 | ₩80,879 | ₩79,555 | ₩79,929 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,853 | ₩81,025 | ₩80,518 | ₩80,913 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩80,016 | ₩80,732 | ₩80,008 | ₩80,504 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,741 | ₩80,263 | ₩79,574 | ₩80,160 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,858 | ₩79,184 | ₩78,202 | ₩79,184 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,755 | ₩79,795 | ₩79,099 | ₩79,204 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,246 | ₩80,049 | ₩79,246 | ₩79,682 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,487 | ₩79,795 | ₩79,233 | ₩79,250 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,545 | ₩80,545 | ₩79,847 | ₩80,065 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,759 | ₩80,759 | ₩79,976 | ₩80,328 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,451 | ₩80,804 | ₩80,144 | ₩80,355 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,388 | ₩81,535 | ₩80,748 | ₩81,040 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,187 | ₩81,294 | ₩80,859 | ₩81,294 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,330 | ₩80,853 | ₩80,197 | ₩80,815 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,447 | ₩80,170 | ₩79,346 | ₩79,949 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩78,925 | ₩79,326 | ₩78,925 | ₩79,081 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,447 | ₩79,447 | ₩78,481 | ₩78,848 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,407 | ₩79,407 | ₩79,088 | ₩79,262 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,510 | ₩79,286 | ₩78,510 | ₩79,072 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,693 | ₩78,657 | ₩77,693 | ₩78,211 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,697 | ₩78,804 | ₩77,599 | ₩77,892 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,202 | ₩78,925 | ₩77,791 | ₩78,096 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,072 | ₩78,295 | ₩76,849 | ₩77,929 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩77,920 | ₩78,104 | ₩77,574 | ₩77,985 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,804 | ₩79,135 | ₩76,829 | ₩76,833 | -2.50% | 2만 |
|---|