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 | ₩92,916 | ₩93,076 | ₩92,461 | ₩92,956 | +0.04% | 1.6만 |
| 2026.10.08 | ₩92,488 | ₩92,715 | ₩92,280 | ₩92,715 | +0.25% | 2만 |
| 2026.10.07 | ₩92,233 | ₩92,809 | ₩92,233 | ₩92,488 | +0.28% | 2만 |
| 2026.10.06 | ₩92,367 | ₩93,130 | ₩92,367 | ₩92,876 | +0.55% | 5.3만 |
| 2026.10.05 | ₩92,033 | ₩92,247 | ₩91,738 | ₩92,006 | -0.03% | 2.2만 |
| 2026.10.02 | ₩91,859 | ₩92,126 | ₩91,638 | ₩91,952 | +0.10% | 1.5만 |
| 2026.10.01 | ₩91,605 | ₩91,605 | ₩90,668 | ₩91,217 | -0.42% | 3.5만 |
| 2026.09.30 | ₩91,431 | ₩92,247 | ₩91,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,230 |
| -0.22% |
| 5.4만 |
| 2026.09.29 | ₩91,712 | ₩92,217 | ₩91,298 | ₩91,417 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩92,207 | ₩92,452 | ₩91,819 | ₩91,845 | -0.39% | 2.3만 |
|---|
| 2026.09.25 | ₩91,939 | ₩92,654 | ₩91,845 | ₩92,616 | +0.74% | 3.3만 |
|---|
| 2026.09.24 | ₩91,939 | ₩92,207 | ₩91,586 | ₩91,934 | -0.01% | 5.6만 |
|---|
| 2026.09.23 | ₩92,849 | ₩92,959 | ₩91,979 | ₩92,069 | -0.84% | 3.1만 |
|---|
| 2026.09.22 | ₩93,959 | ₩93,959 | ₩92,943 | ₩92,943 | -1.08% | 3만 |
|---|
| 2026.09.21 | ₩92,835 | ₩93,879 | ₩92,835 | ₩93,585 | +0.81% | 3.4만 |
|---|
| 2026.09.18 | ₩93,250 | ₩93,317 | ₩92,421 | ₩92,753 | -0.53% | 2.4만 |
|---|
| 2026.09.17 | ₩93,732 | ₩93,812 | ₩93,090 | ₩93,677 | -0.06% | 2.2만 |
|---|
| 2026.09.16 | ₩92,983 | ₩93,464 | ₩91,979 | ₩92,545 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩93,478 | ₩93,478 | ₩92,929 | ₩92,995 | -0.52% | 1.3만 |
|---|
| 2026.09.14 | ₩93,250 | ₩93,678 | ₩93,110 | ₩93,400 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩93,491 | ₩93,973 | ₩93,491 | ₩93,731 | +0.26% | 1.5만 |
|---|
| 2026.09.10 | ₩92,461 | ₩92,715 | ₩92,355 | ₩92,676 | +0.23% | 2.2만 |
|---|
| 2026.09.09 | ₩93,229 | ₩93,229 | ₩92,715 | ₩92,795 | -0.46% | 1만 |
|---|
| 2026.09.08 | ₩93,424 | ₩93,658 | ₩93,130 | ₩93,214 | -0.22% | 2만 |
|---|
| 2026.09.04 | ₩94,053 | ₩94,227 | ₩93,771 | ₩93,930 | -0.13% | 1.5만 |
|---|
| 2026.09.03 | ₩93,986 | ₩94,588 | ₩93,745 | ₩94,227 | +0.26% | 1.2만 |
|---|
| 2026.09.02 | ₩92,755 | ₩93,598 | ₩92,287 | ₩93,409 | +0.71% | 1.3만 |
|---|
| 2026.09.01 | ₩92,621 | ₩92,916 | ₩91,999 | ₩92,126 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩93,023 | ₩93,023 | ₩92,581 | ₩92,869 | -0.17% | 1.2만 |
|---|
| 2026.08.28 | ₩93,652 | ₩93,891 | ₩92,916 | ₩93,133 | -0.55% | 9.9천 |
|---|
| 2026.08.27 | ₩92,822 | ₩93,451 | ₩92,822 | ₩93,050 | +0.25% | 9.5천 |
|---|
| 2026.08.26 | ₩92,849 | ₩93,170 | ₩92,715 | ₩92,758 | -0.10% | 1만 |
|---|
| 2026.08.25 | ₩93,157 | ₩93,157 | ₩92,555 | ₩92,983 | -0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩92,822 | ₩93,155 | ₩92,488 | ₩92,789 | -0.04% | 2.8만 |
|---|
| 2026.08.21 | ₩92,809 | ₩93,183 | ₩92,668 | ₩92,896 | +0.09% | 2.2만 |
|---|
| 2026.08.20 | ₩93,264 | ₩93,264 | ₩92,371 | ₩92,477 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩93,625 | ₩93,652 | ₩93,190 | ₩93,190 | -0.46% | 1.6만 |
|---|
| 2026.08.18 | ₩93,090 | ₩93,384 | ₩92,909 | ₩93,197 | +0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩93,317 | ₩93,611 | ₩92,983 | ₩93,130 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩94,026 | ₩94,026 | ₩93,317 | ₩93,800 | -0.24% | 1.8만 |
|---|
| 2026.08.13 | ₩93,852 | ₩93,986 | ₩93,411 | ₩93,759 | -0.10% | 1.4만 |
|---|
| 2026.08.12 | ₩93,290 | ₩93,562 | ₩92,822 | ₩93,300 | +0.01% | 1.3만 |
|---|
| 2026.08.11 | ₩93,611 | ₩93,621 | ₩92,829 | ₩92,876 | -0.79% | 1.2만 |
|---|
| 2026.08.10 | ₩93,130 | ₩93,652 | ₩93,116 | ₩93,451 | +0.34% | 1.8만 |
|---|
| 2026.08.07 | ₩93,090 | ₩93,756 | ₩92,842 | ₩93,470 | +0.41% | 1.8만 |
|---|
| 2026.08.06 | ₩93,344 | ₩93,384 | ₩92,568 | ₩92,852 | -0.53% | 1.2만 |
|---|
| 2026.08.05 | ₩93,384 | ₩93,852 | ₩92,956 | ₩93,289 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩91,966 | ₩93,491 | ₩91,892 | ₩93,290 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩90,842 | ₩91,725 | ₩90,842 | ₩91,297 | +0.50% | 2.2만 |
|---|
| 2026.07.31 | ₩90,133 | ₩90,708 | ₩89,417 | ₩90,708 | +0.64% | 1.2만 |
|---|
| 2026.07.30 | ₩90,079 | ₩90,615 | ₩89,651 | ₩90,253 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩90,253 | ₩90,842 | ₩89,638 | ₩89,638 | -0.68% | 1.3만 |
|---|
| 2026.07.28 | ₩90,173 | ₩91,024 | ₩90,120 | ₩90,762 | +0.65% | 1.5만 |
|---|
| 2026.07.27 | ₩90,294 | ₩90,502 | ₩89,678 | ₩90,025 | -0.30% | 1.8만 |
|---|
| 2026.07.24 | ₩89,009 | ₩90,146 | ₩89,009 | ₩89,861 | +0.96% | 1.9만 |
|---|
| 2026.07.23 | ₩88,942 | ₩89,249 | ₩88,568 | ₩88,925 | -0.02% | 1.6만 |
|---|
| 2026.07.22 | ₩89,785 | ₩90,310 | ₩89,618 | ₩89,625 | -0.18% | 1.6만 |
|---|
| 2026.07.21 | ₩89,103 | ₩89,449 | ₩89,083 | ₩89,370 | +0.30% | 9.4천 |
|---|
| 2026.07.20 | ₩89,196 | ₩89,906 | ₩88,755 | ₩88,755 | -0.49% | 1.7만 |
|---|
| 2026.07.17 | ₩89,063 | ₩89,839 | ₩89,063 | ₩89,130 | +0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩89,999 | ₩90,267 | ₩89,625 | ₩89,895 | -0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩89,745 | ₩89,946 | ₩89,451 | ₩89,705 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩89,584 | ₩89,584 | ₩89,183 | ₩89,263 | -0.36% | 1.5만 |
|---|
| 2026.07.13 | ₩89,772 | ₩89,812 | ₩89,290 | ₩89,467 | -0.34% | 1.9만 |
|---|
| 2026.07.10 | ₩89,464 | ₩89,812 | ₩89,263 | ₩89,546 | +0.09% | 1만 |
|---|
| 2026.07.09 | ₩88,541 | ₩89,295 | ₩88,541 | ₩89,198 | +0.74% | 9.6천 |
|---|
| 2026.07.08 | ₩88,742 | ₩89,023 | ₩88,180 | ₩88,742 | 0.00% | 1.5만 |
|---|
| 2026.07.07 | ₩88,581 | ₩89,277 | ₩88,514 | ₩89,019 | +0.49% | 2.1만 |
|---|
| 2026.07.06 | ₩88,140 | ₩88,701 | ₩87,939 | ₩88,419 | +0.32% | 2.8만 |
|---|
| 2026.07.02 | ₩87,877 | ₩88,166 | ₩87,270 | ₩87,936 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩86,668 | ₩88,059 | ₩86,641 | ₩87,475 | +0.93% | 1.2만 |
|---|
| 2026.06.30 | ₩86,922 | ₩87,283 | ₩86,574 | ₩86,802 | -0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩86,360 | ₩87,016 | ₩86,293 | ₩86,802 | +0.51% | 3.3만 |
|---|
| 2026.06.26 | ₩85,517 | ₩86,327 | ₩85,517 | ₩86,066 | +0.64% | 2.8만 |
|---|
| 2026.06.25 | ₩86,280 | ₩86,652 | ₩85,660 | ₩85,913 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩86,962 | ₩87,457 | ₩86,440 | ₩86,534 | -0.49% | 1.7만 |
|---|
| 2026.06.23 | ₩86,267 | ₩87,257 | ₩86,258 | ₩86,993 | +0.84% | 1.7만 |
|---|
| 2026.06.22 | ₩87,323 | ₩87,645 | ₩86,909 | ₩87,029 | -0.34% | 2.9만 |
|---|
| 2026.06.18 | ₩87,992 | ₩87,992 | ₩86,989 | ₩87,323 | -0.76% | 1.7만 |
|---|
| 2026.06.17 | ₩88,929 | ₩88,929 | ₩87,738 | ₩87,792 | -1.28% | 1.3만 |
|---|
| 2026.06.16 | ₩88,956 | ₩89,317 | ₩88,581 | ₩88,842 | -0.13% | 1.9만 |
|---|
| 2026.06.15 | ₩89,023 | ₩89,396 | ₩88,969 | ₩88,969 | -0.06% | 1.2만 |
|---|
| 2026.06.12 | ₩88,260 | ₩88,621 | ₩88,059 | ₩88,319 | +0.07% | 1.7만 |
|---|
| 2026.06.11 | ₩86,601 | ₩88,407 | ₩86,601 | ₩87,845 | +1.44% | 1.9만 |
|---|
| 2026.06.10 | ₩87,270 | ₩88,059 | ₩86,762 | ₩86,775 | -0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩88,380 | ₩88,715 | ₩86,534 | ₩87,809 | -0.65% | 1.7만 |
|---|
| 2026.06.08 | ₩88,875 | ₩88,875 | ₩87,966 | ₩88,097 | -0.88% | 1.1만 |
|---|
| 2026.06.05 | ₩89,638 | ₩89,638 | ₩88,119 | ₩88,145 | -1.67% | 1.9만 |
|---|
| 2026.06.04 | ₩89,277 | ₩89,911 | ₩89,130 | ₩89,770 | +0.55% | 1.3만 |
|---|
| 2026.06.03 | ₩89,892 | ₩89,892 | ₩89,103 | ₩89,277 | -0.68% | 1만 |
|---|
| 2026.06.02 | ₩90,334 | ₩90,548 | ₩90,173 | ₩90,173 | -0.18% | 2.6만 |
|---|
| 2026.06.01 | ₩89,799 | ₩90,494 | ₩89,571 | ₩90,318 | +0.58% | 1.4만 |
|---|
| 2026.05.29 | ₩89,424 | ₩89,959 | ₩89,397 | ₩89,758 | +0.37% | 2.1만 |
|---|
| 2026.05.28 | ₩88,126 | ₩88,756 | ₩88,126 | ₩88,588 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩87,537 | ₩88,247 | ₩87,537 | ₩87,946 | +0.47% | 2.3만 |
|---|
| 2026.05.26 | ₩88,113 | ₩88,407 | ₩87,471 | ₩87,952 | -0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩87,257 | ₩88,233 | ₩87,257 | ₩87,872 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩86,748 | ₩87,230 | ₩86,588 | ₩87,016 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩86,547 | ₩86,962 | ₩86,113 | ₩86,729 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩86,186 | ₩86,427 | ₩85,972 | ₩86,146 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩86,641 | ₩86,748 | ₩85,879 | ₩86,531 | -0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩86,695 | ₩86,869 | ₩86,106 | ₩86,392 | -0.35% | 1.4만 |
|---|
| 2026.05.14 | ₩86,802 | ₩87,330 | ₩86,735 | ₩87,136 | +0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩85,972 | ₩86,353 | ₩85,210 | ₩86,307 | +0.39% | 2.1만 |
|---|
| 2026.05.12 | ₩85,370 | ₩86,026 | ₩85,357 | ₩85,738 | +0.43% | 2.5만 |
|---|
| 2026.05.11 | ₩85,598 | ₩86,119 | ₩85,598 | ₩85,911 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩85,945 | ₩85,992 | ₩85,571 | ₩85,992 | +0.05% | 1.8만 |
|---|
| 2026.05.07 | ₩85,785 | ₩85,986 | ₩85,302 | ₩85,370 | -0.48% | 1.4만 |
|---|
| 2026.05.06 | ₩85,036 | ₩85,798 | ₩84,822 | ₩85,794 | +0.89% | 1.9만 |
|---|
| 2026.05.05 | ₩84,327 | ₩84,802 | ₩84,179 | ₩84,673 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩84,781 | ₩84,781 | ₩83,725 | ₩83,912 | -1.03% | 1.4만 |
|---|
| 2026.05.01 | ₩84,969 | ₩85,317 | ₩84,848 | ₩84,848 | -0.14% | 8.9천 |
|---|
| 2026.04.30 | ₩83,972 | ₩84,888 | ₩83,898 | ₩84,728 | +0.90% | 9.4천 |
|---|
| 2026.04.29 | ₩83,457 | ₩83,898 | ₩83,422 | ₩83,723 | +0.32% | 6.2천 |
|---|
| 2026.04.28 | ₩84,113 | ₩84,126 | ₩83,858 | ₩83,979 | -0.16% | 1만 |
|---|
| 2026.04.27 | ₩83,845 | ₩84,193 | ₩83,805 | ₩84,091 | +0.29% | 1만 |
|---|
| 2026.04.24 | ₩83,885 | ₩84,153 | ₩83,845 | ₩83,945 | +0.07% | 8.7천 |
|---|
| 2026.04.23 | ₩84,126 | ₩84,353 | ₩83,490 | ₩83,844 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩84,186 | ₩84,474 | ₩83,898 | ₩84,308 | +0.14% | 1.6만 |
|---|
| 2026.04.21 | ₩84,474 | ₩84,808 | ₩83,765 | ₩83,779 | -0.82% | 2.2만 |
|---|
| 2026.04.20 | ₩84,420 | ₩84,715 | ₩84,206 | ₩84,514 | +0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩83,965 | ₩84,942 | ₩83,711 | ₩84,561 | +0.71% | 1.2만 |
|---|
| 2026.04.16 | ₩83,350 | ₩83,684 | ₩83,136 | ₩83,524 | +0.21% | 1.5만 |
|---|
| 2026.04.15 | ₩82,975 | ₩83,457 | ₩82,614 | ₩83,231 | +0.31% | 2.9만 |
|---|
| 2026.04.14 | ₩81,838 | ₩82,761 | ₩81,838 | ₩82,714 | +1.07% | 1.3만 |
|---|
| 2026.04.13 | ₩81,263 | ₩82,012 | ₩80,955 | ₩81,999 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩81,771 | ₩82,012 | ₩81,326 | ₩81,651 | -0.15% | 2.1만 |
|---|
| 2026.04.09 | ₩81,209 | ₩81,999 | ₩80,987 | ₩81,613 | +0.50% | 1.4만 |
|---|
| 2026.04.08 | ₩81,316 | ₩81,397 | ₩80,861 | ₩81,156 | -0.20% | 1.8만 |
|---|
| 2026.04.07 | ₩79,350 | ₩79,524 | ₩78,861 | ₩79,524 | +0.22% | 1.3만 |
|---|
| 2026.04.06 | ₩79,216 | ₩79,738 | ₩79,216 | ₩79,671 | +0.57% | 2.2만 |
|---|
| 2026.04.02 | ₩78,520 | ₩79,435 | ₩78,266 | ₩79,149 | +0.80% | 5.2만 |
|---|
| 2026.04.01 | ₩79,202 | ₩79,483 | ₩78,748 | ₩79,069 | -0.17% | 3.9만 |
|---|
| 2026.03.31 | ₩77,798 | ₩78,855 | ₩77,436 | ₩78,671 | +1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩77,784 | ₩77,784 | ₩76,500 | ₩76,794 | -1.27% | 2.5만 |
|---|
| 2026.03.27 | ₩77,717 | ₩77,731 | ₩76,674 | ₩76,727 | -1.27% | 4.3만 |
|---|
| 2026.03.26 | ₩78,480 | ₩78,922 | ₩78,018 | ₩78,186 | -0.38% | 1.2만 |
|---|
| 2026.03.25 | ₩79,109 | ₩79,109 | ₩78,694 | ₩78,995 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩78,039 | ₩78,774 | ₩77,903 | ₩78,480 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩78,306 | ₩79,075 | ₩78,119 | ₩78,400 | +0.12% | 5.6만 |
|---|
| 2026.03.20 | ₩78,413 | ₩78,547 | ₩77,269 | ₩77,530 | -1.13% | 1.4만 |
|---|
| 2026.03.19 | ₩79,002 | ₩79,390 | ₩78,881 | ₩79,390 | +0.49% | 1.1만 |
|---|
| 2026.03.18 | ₩80,306 | ₩80,306 | ₩79,590 | ₩79,644 | -0.82% | 7.7천 |
|---|
| 2026.03.17 | ₩80,902 | ₩81,070 | ₩80,433 | ₩80,689 | -0.26% | 1만 |
|---|
| 2026.03.16 | ₩80,407 | ₩80,634 | ₩80,166 | ₩80,259 | -0.18% | 9.7천 |
|---|
| 2026.03.13 | ₩80,460 | ₩80,942 | ₩79,617 | ₩79,617 | -1.05% | 2만 |
|---|
| 2026.03.12 | ₩80,447 | ₩80,741 | ₩80,292 | ₩80,366 | -0.10% | 1.1만 |
|---|
| 2026.03.11 | ₩81,397 | ₩81,544 | ₩81,009 | ₩81,276 | -0.15% | 1.4만 |
|---|
| 2026.03.10 | ₩81,504 | ₩81,999 | ₩80,714 | ₩81,450 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩80,313 | ₩81,584 | ₩79,644 | ₩81,356 | +1.30% | 2.2만 |
|---|
| 2026.03.06 | ₩81,049 | ₩81,437 | ₩80,607 | ₩81,076 | +0.03% | 2.9만 |
|---|
| 2026.03.05 | ₩82,186 | ₩82,186 | ₩81,045 | ₩81,544 | -0.78% | 4.1만 |
|---|
| 2026.03.04 | ₩82,253 | ₩82,587 | ₩82,253 | ₩82,413 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩81,383 | ₩82,320 | ₩80,955 | ₩82,280 | +1.10% | 2.8만 |
|---|
| 2026.03.02 | ₩82,226 | ₩83,131 | ₩82,032 | ₩82,922 | +0.85% | 6만 |
|---|
| 2026.02.27 | ₩82,654 | ₩82,937 | ₩82,654 | ₩82,761 | +0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩83,952 | ₩83,952 | ₩82,875 | ₩83,323 | -0.75% | 2.3만 |
|---|
| 2026.02.25 | ₩83,470 | ₩83,912 | ₩83,216 | ₩83,898 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩82,801 | ₩83,457 | ₩82,734 | ₩83,104 | +0.37% | 4.4만 |
|---|
| 2026.02.23 | ₩83,644 | ₩83,898 | ₩82,908 | ₩82,975 | -0.80% | 1.6만 |
|---|
| 2026.02.20 | ₩83,029 | ₩83,811 | ₩83,029 | ₩83,733 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩83,122 | ₩83,417 | ₩82,923 | ₩83,163 | +0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩83,403 | ₩83,698 | ₩83,256 | ₩83,417 | +0.02% | 1.6만 |
|---|
| 2026.02.17 | ₩82,842 | ₩83,377 | ₩82,420 | ₩83,122 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩82,882 | ₩83,330 | ₩82,387 | ₩82,882 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩84,594 | ₩84,594 | ₩82,788 | ₩83,056 | -1.82% | 1.8만 |
|---|
| 2026.02.11 | ₩84,594 | ₩84,694 | ₩84,099 | ₩84,126 | -0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩84,741 | ₩84,741 | ₩84,304 | ₩84,304 | -0.52% | 1.8만 |
|---|
| 2026.02.09 | ₩84,260 | ₩84,648 | ₩84,199 | ₩84,367 | +0.13% | 2.2만 |
|---|
| 2026.02.06 | ₩83,136 | ₩84,367 | ₩83,077 | ₩84,367 | +1.48% | 1.9만 |
|---|
| 2026.02.05 | ₩83,015 | ₩83,216 | ₩82,427 | ₩82,649 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩83,444 | ₩83,872 | ₩83,230 | ₩83,631 | +0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩83,791 | ₩83,845 | ₩82,714 | ₩83,230 | -0.67% | 3.5만 |
|---|
| 2026.02.02 | ₩82,975 | ₩83,671 | ₩82,975 | ₩83,497 | +0.63% | 2.4만 |
|---|
| 2026.01.30 | ₩82,734 | ₩83,176 | ₩82,459 | ₩83,176 | +0.53% | 1.3만 |
|---|
| 2026.01.29 | ₩83,082 | ₩83,256 | ₩82,079 | ₩83,256 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩83,002 | ₩83,564 | ₩82,721 | ₩83,069 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩82,882 | ₩83,136 | ₩82,561 | ₩82,815 | -0.08% | 1.6만 |
|---|
| 2026.01.26 | ₩82,360 | ₩82,734 | ₩82,306 | ₩82,614 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩82,226 | ₩82,226 | ₩81,865 | ₩82,132 | -0.11% | 1.9만 |
|---|
| 2026.01.22 | ₩82,266 | ₩82,547 | ₩81,959 | ₩82,036 | -0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩80,915 | ₩81,878 | ₩80,915 | ₩81,611 | +0.86% | 9.9천 |
|---|
| 2026.01.20 | ₩81,624 | ₩81,718 | ₩80,674 | ₩80,674 | -1.16% | 3.3만 |
|---|
| 2026.01.16 | ₩82,413 | ₩82,748 | ₩82,226 | ₩82,306 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩82,614 | ₩82,788 | ₩82,373 | ₩82,373 | -0.29% | 1.3만 |
|---|
| 2026.01.14 | ₩82,347 | ₩82,627 | ₩81,952 | ₩82,199 | -0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩82,601 | ₩82,775 | ₩82,347 | ₩82,467 | -0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩82,293 | ₩82,694 | ₩82,293 | ₩82,547 | +0.31% | 1.8만 |
|---|
| 2026.01.09 | ₩82,427 | ₩82,775 | ₩82,333 | ₩82,705 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩81,892 | ₩82,400 | ₩81,892 | ₩82,161 | +0.33% | 1.9만 |
|---|
| 2026.01.07 | ₩82,520 | ₩82,520 | ₩81,825 | ₩82,058 | -0.56% | 1.9만 |
|---|
| 2026.01.06 | ₩82,239 | ₩82,644 | ₩82,239 | ₩82,561 | +0.39% | 3.9만 |
|---|
| 2026.01.05 | ₩82,280 | ₩82,293 | ₩82,066 | ₩82,166 | -0.14% | 3만 |
|---|
| 2026.01.02 | ₩82,012 | ₩82,039 | ₩81,571 | ₩82,039 | +0.03% | 2.5만 |
|---|
| 2025.12.31 | ₩81,932 | ₩81,932 | ₩81,611 | ₩81,637 | -0.36% | 2.6만 |
|---|
| 2025.12.30 | ₩82,186 | ₩82,186 | ₩81,825 | ₩81,932 | -0.31% | 2.2만 |
|---|
| 2025.12.29 | ₩82,079 | ₩82,225 | ₩81,876 | ₩82,051 | -0.03% | 3만 |
|---|
| 2025.12.26 | ₩82,146 | ₩82,387 | ₩82,146 | ₩82,318 | +0.21% | 9.3천 |
|---|
| 2025.12.24 | ₩81,811 | ₩82,467 | ₩81,637 | ₩82,427 | +0.75% | 1.6만 |
|---|
| 2025.12.23 | ₩81,664 | ₩81,999 | ₩81,417 | ₩81,945 | +0.34% | 2.8만 |
|---|
| 2025.12.22 | ₩81,209 | ₩81,704 | ₩81,162 | ₩81,637 | +0.53% | 4.3만 |
|---|
| 2025.12.19 | ₩80,821 | ₩81,276 | ₩80,821 | ₩80,968 | +0.18% | 3.5만 |
|---|
| 2025.12.18 | ₩81,437 | ₩81,537 | ₩80,835 | ₩81,183 | -0.31% | 2.1만 |
|---|
| 2025.12.17 | ₩81,256 | ₩81,477 | ₩80,721 | ₩80,928 | -0.40% | 1.5만 |
|---|
| 2025.12.16 | ₩81,889 | ₩81,932 | ₩81,022 | ₩81,691 | -0.24% | 4.6만 |
|---|
| 2025.12.15 | ₩82,801 | ₩82,801 | ₩81,805 | ₩82,186 | -0.74% | 4만 |
|---|
| 2025.12.12 | ₩82,922 | ₩82,922 | ₩81,775 | ₩82,239 | -0.82% | 1.7만 |
|---|
| 2025.12.11 | ₩82,748 | ₩82,882 | ₩82,112 | ₩82,882 | +0.16% | 4.6만 |
|---|
| 2025.12.10 | ₩82,186 | ₩82,748 | ₩81,691 | ₩82,748 | +0.68% | 2.2만 |
|---|
| 2025.12.09 | ₩81,718 | ₩82,266 | ₩81,718 | ₩81,999 | +0.34% | 1.9만 |
|---|
| 2025.12.08 | ₩82,092 | ₩82,248 | ₩81,704 | ₩81,999 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩81,959 | ₩82,454 | ₩81,905 | ₩81,999 | +0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩81,959 | ₩82,025 | ₩81,611 | ₩81,959 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩81,316 | ₩82,025 | ₩81,156 | ₩81,803 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩81,303 | ₩81,597 | ₩81,049 | ₩81,433 | +0.16% | 1.6만 |
|---|
| 2025.12.01 | ₩81,276 | ₩81,597 | ₩81,161 | ₩81,235 | -0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩81,278 | ₩81,597 | ₩81,156 | ₩81,401 | +0.15% | 1.9만 |
|---|
| 2025.11.26 | ₩80,848 | ₩81,597 | ₩80,688 | ₩81,330 | +0.60% | 1.9만 |
|---|
| 2025.11.25 | ₩80,032 | ₩80,768 | ₩79,938 | ₩80,681 | +0.81% | 1.8만 |
|---|
| 2025.11.24 | ₩79,336 | ₩80,099 | ₩79,095 | ₩79,995 | +0.83% | 7.8천 |
|---|
| 2025.11.21 | ₩78,212 | ₩79,417 | ₩78,052 | ₩78,861 | +0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩79,952 | ₩80,353 | ₩77,891 | ₩77,891 | -2.58% | 2.8만 |
|---|
| 2025.11.19 | ₩78,453 | ₩79,550 | ₩78,453 | ₩78,827 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩78,520 | ₩79,015 | ₩78,198 | ₩78,618 | +0.12% | 1.5만 |
|---|
| 2025.11.17 | ₩79,671 | ₩80,003 | ₩78,634 | ₩78,962 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩79,176 | ₩80,206 | ₩79,176 | ₩79,790 | +0.78% | 1.8만 |
|---|
| 2025.11.13 | ₩80,581 | ₩80,821 | ₩79,498 | ₩79,871 | -0.88% | 2.1만 |
|---|
| 2025.11.12 | ₩80,795 | ₩80,967 | ₩80,460 | ₩80,855 | +0.07% | 2.1만 |
|---|
| 2025.11.11 | ₩79,958 | ₩80,674 | ₩79,950 | ₩80,447 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩79,684 | ₩80,206 | ₩79,517 | ₩80,103 | +0.53% | 2.2만 |
|---|
| 2025.11.07 | ₩78,801 | ₩79,128 | ₩78,146 | ₩79,128 | +0.41% | 1.4만 |
|---|
| 2025.11.06 | ₩79,698 | ₩79,738 | ₩79,042 | ₩79,148 | -0.69% | 2.1만 |
|---|
| 2025.11.05 | ₩79,189 | ₩79,992 | ₩79,189 | ₩79,625 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩79,430 | ₩79,738 | ₩79,176 | ₩79,193 | -0.30% | 6.4만 |
|---|
| 2025.11.03 | ₩80,487 | ₩80,487 | ₩79,790 | ₩80,008 | -0.60% | 1.6만 |
|---|
| 2025.10.31 | ₩80,701 | ₩80,701 | ₩79,918 | ₩80,270 | -0.53% | 1.8만 |
|---|
| 2025.10.30 | ₩80,393 | ₩80,746 | ₩80,087 | ₩80,297 | -0.12% | 1.5만 |
|---|
| 2025.10.29 | ₩81,330 | ₩81,477 | ₩80,690 | ₩80,982 | -0.43% | 2.1만 |
|---|
| 2025.10.28 | ₩81,129 | ₩81,236 | ₩80,801 | ₩81,236 | +0.13% | 2만 |
|---|
| 2025.10.27 | ₩80,273 | ₩80,795 | ₩80,139 | ₩80,757 | +0.60% | 2.3만 |
|---|
| 2025.10.24 | ₩79,390 | ₩80,112 | ₩79,289 | ₩79,892 | +0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩78,868 | ₩79,269 | ₩78,868 | ₩79,025 | +0.20% | 1.5만 |
|---|
| 2025.10.22 | ₩79,390 | ₩79,390 | ₩78,425 | ₩78,792 | -0.75% | 1.5만 |
|---|
| 2025.10.21 | ₩79,350 | ₩79,350 | ₩79,031 | ₩79,205 | -0.18% | 2.6만 |
|---|
| 2025.10.20 | ₩78,453 | ₩79,229 | ₩78,453 | ₩79,015 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩77,637 | ₩78,600 | ₩77,637 | ₩78,155 | +0.67% | 1.3만 |
|---|
| 2025.10.16 | ₩78,641 | ₩78,748 | ₩77,544 | ₩77,837 | -1.02% | 1.2만 |
|---|
| 2025.10.15 | ₩78,146 | ₩78,868 | ₩77,735 | ₩78,040 | -0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩77,016 | ₩78,239 | ₩76,794 | ₩77,873 | +1.11% | 1.2만 |
|---|
| 2025.10.13 | ₩77,865 | ₩78,048 | ₩77,518 | ₩77,929 | +0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩78,748 | ₩79,078 | ₩76,774 | ₩76,778 | -2.50% | 2만 |
|---|