시장 데이터를 불러오는 중
전체 종목
Fidelity High Dividend ETF 과거 주가
Fidelity High Dividend ETF · FDVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity High Dividend ETF · FDVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,256 | ₩82,430 | ₩81,916 | ₩82,310 | +0.06% | 50.5만 |
| 2026.10.08 | ₩81,522 | ₩82,176 | ₩81,489 | ₩82,136 | +0.75% | 101.1만 |
| 2026.10.07 | ₩81,736 | ₩81,869 | ₩81,569 | ₩81,776 | +0.05% | 53.5만 |
| 2026.10.06 | ₩81,829 | ₩82,430 | ₩81,816 | ₩82,123 | +0.36% | 63.7만 |
| 2026.10.05 | ₩81,375 | ₩81,622 | ₩80,975 | ₩81,442 | +0.08% | 74.2만 |
| 2026.10.02 | ₩81,362 | ₩81,656 | ₩81,088 | ₩81,309 | -0.07% | 66만 |
| 2026.10.01 | ₩81,122 | ₩81,189 | ₩80,374 | ₩80,842 | -0.35% | 89만 |
| 2026.09.30 | ₩81,843 | ₩81,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,055 |
| -0.96% |
| 63.3만 |
| 2026.09.29 | ₩81,789 | ₩81,789 | ₩81,362 | ₩81,549 | -0.29% | 66만 |
|---|
| 2026.09.28 | ₩82,083 | ₩82,270 | ₩81,736 | ₩81,843 | -0.29% | 58.8만 |
|---|
| 2026.09.25 | ₩81,856 | ₩82,430 | ₩81,682 | ₩82,350 | +0.60% | 78.7만 |
|---|
| 2026.09.24 | ₩81,949 | ₩82,136 | ₩81,482 | ₩81,709 | -0.29% | 79.3만 |
|---|
| 2026.09.23 | ₩83,004 | ₩83,070 | ₩82,089 | ₩82,163 | -1.01% | 76만 |
|---|
| 2026.09.22 | ₩83,724 | ₩83,724 | ₩83,030 | ₩83,111 | -0.73% | 71.3만 |
|---|
| 2026.09.21 | ₩83,311 | ₩83,611 | ₩82,984 | ₩83,471 | +0.19% | 102만 |
|---|
| 2026.09.18 | ₩83,244 | ₩83,244 | ₩82,702 | ₩82,804 | -0.53% | 71만 |
|---|
| 2026.09.17 | ₩83,818 | ₩83,918 | ₩83,484 | ₩83,818 | 0.00% | 49.3만 |
|---|
| 2026.09.16 | ₩83,644 | ₩83,931 | ₩82,503 | ₩82,977 | -0.80% | 69.5만 |
|---|
| 2026.09.15 | ₩83,818 | ₩83,885 | ₩83,391 | ₩83,484 | -0.40% | 57.3만 |
|---|
| 2026.09.14 | ₩84,085 | ₩84,218 | ₩83,658 | ₩83,898 | -0.22% | 57.5만 |
|---|
| 2026.09.11 | ₩84,125 | ₩84,525 | ₩84,065 | ₩84,325 | +0.24% | 59.6만 |
|---|
| 2026.09.10 | ₩83,511 | ₩83,611 | ₩83,271 | ₩83,337 | -0.21% | 59.3만 |
|---|
| 2026.09.09 | ₩83,951 | ₩84,011 | ₩83,531 | ₩83,604 | -0.41% | 45.1만 |
|---|
| 2026.09.08 | ₩84,459 | ₩84,579 | ₩84,071 | ₩84,112 | -0.41% | 72.5만 |
|---|
| 2026.09.04 | ₩84,872 | ₩85,113 | ₩84,672 | ₩84,672 | -0.24% | 73만 |
|---|
| 2026.09.03 | ₩84,485 | ₩85,206 | ₩84,405 | ₩85,086 | +0.71% | 76.1만 |
|---|
| 2026.09.02 | ₩83,711 | ₩84,332 | ₩83,591 | ₩84,245 | +0.64% | 62.1만 |
|---|
| 2026.09.01 | ₩83,551 | ₩83,825 | ₩83,177 | ₩83,351 | -0.24% | 125.1만 |
|---|
| 2026.08.31 | ₩84,085 | ₩84,138 | ₩83,638 | ₩83,765 | -0.38% | 73.3만 |
|---|
| 2026.08.28 | ₩84,752 | ₩85,012 | ₩84,292 | ₩84,378 | -0.44% | 58.7만 |
|---|
| 2026.08.27 | ₩84,138 | ₩84,739 | ₩83,925 | ₩84,525 | +0.46% | 69만 |
|---|
| 2026.08.26 | ₩84,419 | ₩84,565 | ₩84,232 | ₩84,365 | -0.06% | 49.9만 |
|---|
| 2026.08.25 | ₩84,499 | ₩84,519 | ₩84,198 | ₩84,485 | -0.02% | 86.5만 |
|---|
| 2026.08.24 | ₩84,325 | ₩84,505 | ₩84,252 | ₩84,338 | +0.02% | 59.4만 |
|---|
| 2026.08.21 | ₩84,525 | ₩84,539 | ₩84,225 | ₩84,258 | -0.32% | 53.3만 |
|---|
| 2026.08.20 | ₩84,632 | ₩84,792 | ₩84,125 | ₩84,152 | -0.57% | 65.7만 |
|---|
| 2026.08.19 | ₩85,046 | ₩85,299 | ₩84,819 | ₩84,899 | -0.17% | 69.6만 |
|---|
| 2026.08.18 | ₩84,966 | ₩85,106 | ₩84,812 | ₩84,859 | -0.13% | 54.4만 |
|---|
| 2026.08.17 | ₩85,500 | ₩85,500 | ₩84,886 | ₩84,939 | -0.66% | 102.3만 |
|---|
| 2026.08.14 | ₩85,953 | ₩85,980 | ₩85,622 | ₩85,686 | -0.31% | 54.5만 |
|---|
| 2026.08.13 | ₩85,700 | ₩86,134 | ₩85,514 | ₩85,860 | +0.19% | 58.4만 |
|---|
| 2026.08.12 | ₩85,166 | ₩85,193 | ₩84,866 | ₩85,193 | +0.03% | 70만 |
|---|
| 2026.08.11 | ₩85,206 | ₩85,206 | ₩84,852 | ₩84,886 | -0.38% | 77.1만 |
|---|
| 2026.08.10 | ₩85,446 | ₩85,537 | ₩85,006 | ₩85,126 | -0.37% | 81.1만 |
|---|
| 2026.08.07 | ₩85,086 | ₩85,760 | ₩84,940 | ₩85,686 | +0.71% | 91.9만 |
|---|
| 2026.08.06 | ₩85,793 | ₩85,793 | ₩84,859 | ₩84,979 | -0.95% | 84.3만 |
|---|
| 2026.08.05 | ₩85,780 | ₩85,953 | ₩85,179 | ₩85,393 | -0.45% | 74.7만 |
|---|
| 2026.08.04 | ₩84,272 | ₩85,566 | ₩84,165 | ₩85,366 | +1.30% | 100.2만 |
|---|
| 2026.08.03 | ₩83,818 | ₩84,178 | ₩83,791 | ₩84,098 | +0.33% | 110.8만 |
|---|
| 2026.07.31 | ₩83,377 | ₩83,658 | ₩82,784 | ₩83,498 | +0.14% | 103.9만 |
|---|
| 2026.07.30 | ₩83,911 | ₩83,911 | ₩83,137 | ₩83,791 | -0.14% | 77.6만 |
|---|
| 2026.07.29 | ₩84,285 | ₩84,552 | ₩83,491 | ₩83,524 | -0.90% | 67.3만 |
|---|
| 2026.07.28 | ₩83,978 | ₩84,659 | ₩83,931 | ₩84,445 | +0.56% | 77.1만 |
|---|
| 2026.07.27 | ₩83,805 | ₩84,085 | ₩83,404 | ₩83,618 | -0.22% | 60만 |
|---|
| 2026.07.24 | ₩82,670 | ₩83,600 | ₩82,670 | ₩83,284 | +0.74% | 74.5만 |
|---|
| 2026.07.23 | ₩82,563 | ₩82,817 | ₩82,238 | ₩82,497 | -0.08% | 103.5만 |
|---|
| 2026.07.22 | ₩83,097 | ₩83,578 | ₩83,084 | ₩83,418 | +0.39% | 76.1만 |
|---|
| 2026.07.21 | ₩82,697 | ₩82,944 | ₩82,430 | ₩82,857 | +0.19% | 69만 |
|---|
| 2026.07.20 | ₩83,191 | ₩83,257 | ₩82,310 | ₩82,430 | -0.91% | 64.3만 |
|---|
| 2026.07.17 | ₩83,244 | ₩83,671 | ₩82,857 | ₩82,964 | -0.34% | 84.2만 |
|---|
| 2026.07.16 | ₩83,111 | ₩83,691 | ₩83,111 | ₩83,618 | +0.61% | 73.3만 |
|---|
| 2026.07.15 | ₩82,950 | ₩83,377 | ₩82,924 | ₩83,137 | +0.23% | 79.3만 |
|---|
| 2026.07.14 | ₩82,683 | ₩83,044 | ₩82,523 | ₩82,817 | +0.16% | 66.4만 |
|---|
| 2026.07.13 | ₩83,044 | ₩83,284 | ₩82,597 | ₩82,670 | -0.45% | 130.5만 |
|---|
| 2026.07.10 | ₩82,603 | ₩83,052 | ₩82,443 | ₩82,937 | +0.40% | 73만 |
|---|
| 2026.07.09 | ₩82,110 | ₩82,677 | ₩81,983 | ₩82,443 | +0.41% | 65.9만 |
|---|
| 2026.07.08 | ₩82,203 | ₩82,323 | ₩81,709 | ₩82,083 | -0.15% | 70.6만 |
|---|
| 2026.07.07 | ₩82,497 | ₩82,750 | ₩82,457 | ₩82,523 | +0.03% | 61.1만 |
|---|
| 2026.07.06 | ₩81,976 | ₩82,196 | ₩81,789 | ₩82,136 | +0.20% | 77만 |
|---|
| 2026.07.02 | ₩81,335 | ₩81,816 | ₩81,282 | ₩81,789 | +0.56% | 76.6만 |
|---|
| 2026.07.01 | ₩80,468 | ₩81,269 | ₩80,336 | ₩80,988 | +0.65% | 80.6만 |
|---|
| 2026.06.30 | ₩80,495 | ₩80,655 | ₩80,188 | ₩80,468 | -0.03% | 80.4만 |
|---|
| 2026.06.29 | ₩80,548 | ₩80,628 | ₩79,987 | ₩80,535 | -0.02% | 69.5만 |
|---|
| 2026.06.26 | ₩79,894 | ₩80,581 | ₩79,841 | ₩80,241 | +0.43% | 92.7만 |
|---|
| 2026.06.25 | ₩80,708 | ₩80,756 | ₩79,947 | ₩80,041 | -0.83% | 72.3만 |
|---|
| 2026.06.24 | ₩80,802 | ₩81,122 | ₩80,468 | ₩80,721 | -0.10% | 60.2만 |
|---|
| 2026.06.23 | ₩80,228 | ₩80,848 | ₩80,094 | ₩80,668 | +0.55% | 90.1만 |
|---|
| 2026.06.22 | ₩80,922 | ₩81,302 | ₩80,561 | ₩80,601 | -0.40% | 119.3만 |
|---|
| 2026.06.18 | ₩81,135 | ₩81,209 | ₩80,728 | ₩80,868 | -0.33% | 73.8만 |
|---|
| 2026.06.17 | ₩82,376 | ₩82,483 | ₩80,988 | ₩81,215 | -1.41% | 94만 |
|---|
| 2026.06.16 | ₩82,630 | ₩82,786 | ₩82,303 | ₩82,430 | -0.24% | 55.4만 |
|---|
| 2026.06.15 | ₩82,750 | ₩82,830 | ₩82,370 | ₩82,443 | -0.37% | 91.5만 |
|---|
| 2026.06.12 | ₩81,856 | ₩82,336 | ₩81,569 | ₩82,043 | +0.23% | 73만 |
|---|
| 2026.06.11 | ₩80,975 | ₩81,843 | ₩80,661 | ₩81,576 | +0.74% | 89.5만 |
|---|
| 2026.06.10 | ₩80,962 | ₩81,435 | ₩80,628 | ₩80,668 | -0.36% | 69.8만 |
|---|
| 2026.06.09 | ₩81,095 | ₩81,401 | ₩80,107 | ₩81,095 | 0.00% | 56.1만 |
|---|
| 2026.06.08 | ₩81,242 | ₩81,425 | ₩80,728 | ₩80,761 | -0.59% | 59.8만 |
|---|
| 2026.06.05 | ₩81,536 | ₩81,704 | ₩80,761 | ₩80,935 | -0.74% | 115.3만 |
|---|
| 2026.06.04 | ₩81,522 | ₩81,803 | ₩81,502 | ₩81,762 | +0.29% | 58.7만 |
|---|
| 2026.06.03 | ₩82,003 | ₩82,043 | ₩81,349 | ₩81,362 | -0.78% | 63.4만 |
|---|
| 2026.06.02 | ₩82,296 | ₩82,463 | ₩82,210 | ₩82,283 | -0.02% | 72.7만 |
|---|
| 2026.06.01 | ₩82,136 | ₩82,477 | ₩82,069 | ₩82,243 | +0.13% | 86.2만 |
|---|
| 2026.05.29 | ₩82,203 | ₩82,383 | ₩82,110 | ₩82,270 | +0.08% | 66.1만 |
|---|
| 2026.05.28 | ₩81,242 | ₩81,736 | ₩81,055 | ₩81,536 | +0.36% | 73.2만 |
|---|
| 2026.05.27 | ₩81,135 | ₩81,415 | ₩81,035 | ₩81,135 | 0.00% | 55.7만 |
|---|
| 2026.05.26 | ₩81,282 | ₩81,402 | ₩80,855 | ₩81,015 | -0.33% | 66.9만 |
|---|
| 2026.05.22 | ₩80,708 | ₩81,115 | ₩80,641 | ₩81,015 | +0.38% | 61.7만 |
|---|
| 2026.05.21 | ₩79,894 | ₩80,381 | ₩79,600 | ₩80,308 | +0.52% | 63.5만 |
|---|
| 2026.05.20 | ₩79,347 | ₩80,141 | ₩79,173 | ₩80,134 | +0.99% | 79만 |
|---|
| 2026.05.19 | ₩79,187 | ₩79,627 | ₩79,000 | ₩79,267 | +0.10% | 64.2만 |
|---|
| 2026.05.18 | ₩79,307 | ₩79,587 | ₩78,953 | ₩79,413 | +0.13% | 60.6만 |
|---|
| 2026.05.15 | ₩79,667 | ₩79,667 | ₩79,073 | ₩79,093 | -0.72% | 70.2만 |
|---|
| 2026.05.14 | ₩79,627 | ₩80,241 | ₩79,627 | ₩80,014 | +0.49% | 75.9만 |
|---|
| 2026.05.13 | ₩79,160 | ₩79,440 | ₩78,933 | ₩79,293 | +0.17% | 73.1만 |
|---|
| 2026.05.12 | ₩79,093 | ₩79,420 | ₩78,719 | ₩79,307 | +0.27% | 52.9만 |
|---|
| 2026.05.11 | ₩79,320 | ₩79,420 | ₩78,933 | ₩79,066 | -0.32% | 75.4만 |
|---|
| 2026.05.08 | ₩79,440 | ₩79,560 | ₩79,333 | ₩79,427 | -0.02% | 60.2만 |
|---|
| 2026.05.07 | ₩79,427 | ₩79,534 | ₩78,920 | ₩79,040 | -0.49% | 71.7만 |
|---|
| 2026.05.06 | ₩79,013 | ₩79,667 | ₩79,013 | ₩79,574 | +0.71% | 87만 |
|---|
| 2026.05.05 | ₩78,186 | ₩78,653 | ₩78,059 | ₩78,412 | +0.29% | 49.3만 |
|---|
| 2026.05.04 | ₩78,479 | ₩78,599 | ₩77,745 | ₩77,905 | -0.73% | 85.4만 |
|---|
| 2026.05.01 | ₩79,120 | ₩79,400 | ₩78,826 | ₩78,893 | -0.29% | 75.6만 |
|---|
| 2026.04.30 | ₩78,039 | ₩78,946 | ₩77,992 | ₩78,840 | +1.03% | 62.4만 |
|---|
| 2026.04.29 | ₩78,172 | ₩78,186 | ₩77,745 | ₩77,999 | -0.22% | 48.2만 |
|---|
| 2026.04.28 | ₩78,426 | ₩78,517 | ₩78,186 | ₩78,386 | -0.05% | 55만 |
|---|
| 2026.04.27 | ₩78,172 | ₩78,579 | ₩78,172 | ₩78,319 | +0.19% | 53.9만 |
|---|
| 2026.04.24 | ₩78,359 | ₩78,466 | ₩78,039 | ₩78,306 | -0.07% | 71.5만 |
|---|
| 2026.04.23 | ₩78,372 | ₩78,746 | ₩77,732 | ₩78,319 | -0.07% | 81만 |
|---|
| 2026.04.22 | ₩78,559 | ₩78,706 | ₩78,239 | ₩78,372 | -0.24% | 78.5만 |
|---|
| 2026.04.21 | ₩78,973 | ₩79,066 | ₩78,039 | ₩78,159 | -1.03% | 68.8만 |
|---|
| 2026.04.20 | ₩78,786 | ₩78,968 | ₩78,706 | ₩78,960 | +0.22% | 66.8만 |
|---|
| 2026.04.17 | ₩78,319 | ₩79,200 | ₩78,319 | ₩78,986 | +0.85% | 82만 |
|---|
| 2026.04.16 | ₩77,692 | ₩77,985 | ₩77,678 | ₩77,879 | +0.24% | 67.4만 |
|---|
| 2026.04.15 | ₩77,245 | ₩77,725 | ₩77,145 | ₩77,652 | +0.53% | 88.9만 |
|---|
| 2026.04.14 | ₩76,691 | ₩77,278 | ₩76,591 | ₩77,198 | +0.66% | 88.7만 |
|---|
| 2026.04.13 | ₩76,010 | ₩76,737 | ₩75,810 | ₩76,731 | +0.95% | 61.7만 |
|---|
| 2026.04.10 | ₩76,691 | ₩76,811 | ₩76,277 | ₩76,384 | -0.40% | 85.7만 |
|---|
| 2026.04.09 | ₩75,837 | ₩76,771 | ₩75,716 | ₩76,584 | +0.99% | 68.9만 |
|---|
| 2026.04.08 | ₩76,010 | ₩76,137 | ₩75,383 | ₩76,023 | +0.02% | 153.9만 |
|---|
| 2026.04.07 | ₩74,275 | ₩74,488 | ₩73,788 | ₩74,382 | +0.14% | 106만 |
|---|
| 2026.04.06 | ₩74,108 | ₩74,595 | ₩74,055 | ₩74,582 | +0.64% | 61.6만 |
|---|
| 2026.04.02 | ₩73,221 | ₩74,235 | ₩73,054 | ₩74,208 | +1.35% | 105.4만 |
|---|
| 2026.04.01 | ₩73,915 | ₩74,101 | ₩73,681 | ₩73,941 | +0.04% | 152.2만 |
|---|
| 2026.03.31 | ₩72,847 | ₩73,834 | ₩72,446 | ₩73,728 | +1.21% | 110.4만 |
|---|
| 2026.03.30 | ₩72,553 | ₩72,720 | ₩71,779 | ₩72,033 | -0.72% | 212.3만 |
|---|
| 2026.03.27 | ₩72,687 | ₩72,687 | ₩71,766 | ₩71,939 | -1.03% | 93.9만 |
|---|
| 2026.03.26 | ₩73,181 | ₩73,753 | ₩72,753 | ₩72,847 | -0.46% | 102.9만 |
|---|
| 2026.03.25 | ₩73,608 | ₩73,913 | ₩73,187 | ₩73,528 | -0.11% | 93.5만 |
|---|
| 2026.03.24 | ₩72,700 | ₩73,514 | ₩72,620 | ₩73,047 | +0.48% | 125.1만 |
|---|
| 2026.03.23 | ₩73,554 | ₩73,881 | ₩73,007 | ₩73,154 | -0.54% | 179.1만 |
|---|
| 2026.03.20 | ₩73,581 | ₩73,661 | ₩72,166 | ₩72,380 | -1.63% | 146.5만 |
|---|
| 2026.03.19 | ₩74,035 | ₩74,629 | ₩73,794 | ₩74,235 | +0.27% | 145.7만 |
|---|
| 2026.03.18 | ₩75,383 | ₩75,436 | ₩74,388 | ₩74,435 | -1.26% | 107.8만 |
|---|
| 2026.03.17 | ₩76,077 | ₩76,224 | ₩75,616 | ₩75,663 | -0.54% | 83만 |
|---|
| 2026.03.16 | ₩75,583 | ₩75,850 | ₩75,409 | ₩75,543 | -0.05% | 70만 |
|---|
| 2026.03.13 | ₩75,730 | ₩75,997 | ₩74,876 | ₩74,929 | -1.06% | 125.3만 |
|---|
| 2026.03.12 | ₩75,636 | ₩75,917 | ₩75,303 | ₩75,316 | -0.42% | 95만 |
|---|
| 2026.03.11 | ₩76,651 | ₩76,651 | ₩75,950 | ₩76,304 | -0.45% | 80.3만 |
|---|
| 2026.03.10 | ₩76,611 | ₩77,397 | ₩76,257 | ₩76,624 | +0.02% | 114.1만 |
|---|
| 2026.03.09 | ₩75,877 | ₩77,038 | ₩75,203 | ₩76,784 | +1.20% | 147.5만 |
|---|
| 2026.03.06 | ₩76,464 | ₩76,777 | ₩75,903 | ₩76,597 | +0.17% | 110.9만 |
|---|
| 2026.03.05 | ₩77,438 | ₩77,658 | ₩76,671 | ₩77,265 | -0.22% | 113만 |
|---|
| 2026.03.04 | ₩77,772 | ₩78,129 | ₩77,431 | ₩77,945 | +0.22% | 76.9만 |
|---|
| 2026.03.03 | ₩77,265 | ₩77,985 | ₩76,370 | ₩77,692 | +0.55% | 143만 |
|---|
| 2026.03.02 | ₩77,698 | ₩78,606 | ₩77,613 | ₩78,332 | +0.82% | 122만 |
|---|
| 2026.02.27 | ₩78,773 | ₩79,026 | ₩78,546 | ₩78,773 | 0.00% | 94.4만 |
|---|
| 2026.02.26 | ₩79,640 | ₩79,660 | ₩78,906 | ₩79,293 | -0.44% | 108.8만 |
|---|
| 2026.02.25 | ₩79,173 | ₩79,527 | ₩79,033 | ₩79,453 | +0.35% | 80.9만 |
|---|
| 2026.02.24 | ₩78,719 | ₩79,221 | ₩78,586 | ₩79,106 | +0.49% | 140.5만 |
|---|
| 2026.02.23 | ₩79,480 | ₩79,814 | ₩78,693 | ₩78,960 | -0.65% | 111만 |
|---|
| 2026.02.20 | ₩79,026 | ₩79,627 | ₩78,900 | ₩79,614 | +0.74% | 92.1만 |
|---|
| 2026.02.19 | ₩79,173 | ₩79,360 | ₩78,840 | ₩79,160 | -0.02% | 87.7만 |
|---|
| 2026.02.18 | ₩79,240 | ₩79,467 | ₩79,060 | ₩79,240 | 0.00% | 104.5만 |
|---|
| 2026.02.17 | ₩78,986 | ₩79,227 | ₩78,426 | ₩79,000 | +0.02% | 97.6만 |
|---|
| 2026.02.13 | ₩78,733 | ₩79,347 | ₩78,359 | ₩78,893 | +0.20% | 113.7만 |
|---|
| 2026.02.12 | ₩80,027 | ₩80,141 | ₩78,726 | ₩78,786 | -1.55% | 104.7만 |
|---|
| 2026.02.11 | ₩80,107 | ₩80,241 | ₩79,754 | ₩79,947 | -0.20% | 102.1만 |
|---|
| 2026.02.10 | ₩79,867 | ₩79,967 | ₩79,674 | ₩79,747 | -0.15% | 77.6만 |
|---|
| 2026.02.09 | ₩79,427 | ₩79,854 | ₩79,347 | ₩79,720 | +0.37% | 112.8만 |
|---|
| 2026.02.06 | ₩78,653 | ₩79,714 | ₩78,639 | ₩79,574 | +1.17% | 124.8만 |
|---|
| 2026.02.05 | ₩78,439 | ₩78,439 | ₩77,785 | ₩78,092 | -0.44% | 118.7만 |
|---|
| 2026.02.04 | ₩78,226 | ₩78,860 | ₩78,226 | ₩78,666 | +0.56% | 128.9만 |
|---|
| 2026.02.03 | ₩77,745 | ₩78,172 | ₩77,398 | ₩77,985 | +0.31% | 113.1만 |
|---|
| 2026.02.02 | ₩77,385 | ₩77,845 | ₩77,298 | ₩77,678 | +0.38% | 125.4만 |
|---|
| 2026.01.30 | ₩77,451 | ₩77,665 | ₩76,871 | ₩77,598 | +0.19% | 117.6만 |
|---|
| 2026.01.29 | ₩77,678 | ₩77,892 | ₩76,935 | ₩77,585 | -0.12% | 123만 |
|---|
| 2026.01.28 | ₩77,732 | ₩77,879 | ₩77,291 | ₩77,505 | -0.29% | 81.8만 |
|---|
| 2026.01.27 | ₩77,078 | ₩77,625 | ₩76,971 | ₩77,612 | +0.69% | 83.2만 |
|---|
| 2026.01.26 | ₩76,704 | ₩76,978 | ₩76,657 | ₩76,891 | +0.24% | 98.9만 |
|---|
| 2026.01.23 | ₩76,330 | ₩76,437 | ₩76,137 | ₩76,397 | +0.09% | 95.1만 |
|---|
| 2026.01.22 | ₩76,450 | ₩76,651 | ₩76,230 | ₩76,317 | -0.17% | 102.2만 |
|---|
| 2026.01.21 | ₩75,890 | ₩76,324 | ₩75,496 | ₩76,130 | +0.32% | 118.6만 |
|---|
| 2026.01.20 | ₩76,130 | ₩76,297 | ₩75,469 | ₩75,570 | -0.74% | 125.7만 |
|---|
| 2026.01.16 | ₩76,691 | ₩77,111 | ₩76,691 | ₩76,958 | +0.35% | 140.6만 |
|---|
| 2026.01.15 | ₩76,851 | ₩77,034 | ₩76,664 | ₩76,731 | -0.16% | 87.9만 |
|---|
| 2026.01.14 | ₩76,290 | ₩76,591 | ₩76,177 | ₩76,584 | +0.38% | 100.5만 |
|---|
| 2026.01.13 | ₩76,357 | ₩76,457 | ₩76,190 | ₩76,424 | +0.09% | 85.6만 |
|---|
| 2026.01.12 | ₩76,010 | ₩76,370 | ₩75,943 | ₩76,317 | +0.40% | 99.2만 |
|---|
| 2026.01.09 | ₩76,050 | ₩76,470 | ₩76,017 | ₩76,317 | +0.35% | 97.1만 |
|---|
| 2026.01.08 | ₩75,303 | ₩75,963 | ₩75,223 | ₩75,903 | +0.80% | 100.7만 |
|---|
| 2026.01.07 | ₩76,224 | ₩76,224 | ₩75,336 | ₩75,383 | -1.10% | 112.2만 |
|---|
| 2026.01.06 | ₩76,290 | ₩76,364 | ₩76,137 | ₩76,237 | -0.07% | 151.9만 |
|---|
| 2026.01.05 | ₩76,317 | ₩76,397 | ₩75,877 | ₩76,197 | -0.16% | 140.9만 |
|---|
| 2026.01.02 | ₩75,917 | ₩76,264 | ₩75,703 | ₩76,130 | +0.28% | 146.4만 |
|---|
| 2025.12.31 | ₩76,197 | ₩76,197 | ₩75,636 | ₩75,663 | -0.70% | 74.7만 |
|---|
| 2025.12.30 | ₩76,050 | ₩76,192 | ₩76,017 | ₩76,143 | +0.12% | 70.1만 |
|---|
| 2025.12.29 | ₩76,130 | ₩76,185 | ₩75,930 | ₩76,063 | -0.09% | 82.6만 |
|---|
| 2025.12.26 | ₩76,237 | ₩76,342 | ₩76,017 | ₩76,210 | -0.04% | 58.8만 |
|---|
| 2025.12.24 | ₩75,877 | ₩76,272 | ₩75,870 | ₩76,197 | +0.42% | 56.5만 |
|---|
| 2025.12.23 | ₩75,583 | ₩75,939 | ₩75,556 | ₩75,863 | +0.37% | 115.1만 |
|---|
| 2025.12.22 | ₩75,369 | ₩75,656 | ₩75,293 | ₩75,583 | +0.28% | 122.5만 |
|---|
| 2025.12.19 | ₩75,049 | ₩75,395 | ₩75,049 | ₩75,183 | +0.18% | 108.7만 |
|---|
| 2025.12.18 | ₩75,796 | ₩75,870 | ₩75,263 | ₩75,396 | -0.53% | 84.3만 |
|---|
| 2025.12.17 | ₩75,716 | ₩75,827 | ₩75,263 | ₩75,436 | -0.37% | 69.3만 |
|---|
| 2025.12.16 | ₩75,957 | ₩76,010 | ₩75,309 | ₩75,570 | -0.51% | 129.4만 |
|---|
| 2025.12.15 | ₩76,330 | ₩76,410 | ₩75,783 | ₩76,063 | -0.35% | 94.3만 |
|---|
| 2025.12.12 | ₩76,664 | ₩76,664 | ₩75,903 | ₩76,090 | -0.75% | 74.6만 |
|---|
| 2025.12.11 | ₩76,304 | ₩76,664 | ₩76,184 | ₩76,664 | +0.47% | 78.1만 |
|---|
| 2025.12.10 | ₩75,943 | ₩76,597 | ₩75,796 | ₩76,437 | +0.65% | 72.7만 |
|---|
| 2025.12.09 | ₩76,050 | ₩76,250 | ₩75,857 | ₩75,917 | -0.18% | 77.1만 |
|---|
| 2025.12.08 | ₩76,090 | ₩76,197 | ₩75,857 | ₩76,010 | -0.11% | 79.2만 |
|---|
| 2025.12.05 | ₩76,157 | ₩76,420 | ₩75,990 | ₩76,050 | -0.14% | 84만 |
|---|
| 2025.12.04 | ₩76,170 | ₩76,277 | ₩75,823 | ₩76,103 | -0.09% | 93.5만 |
|---|
| 2025.12.03 | ₩75,743 | ₩76,137 | ₩75,730 | ₩75,997 | +0.33% | 65.8만 |
|---|
| 2025.12.02 | ₩75,917 | ₩75,917 | ₩75,523 | ₩75,703 | -0.28% | 70.2만 |
|---|
| 2025.12.01 | ₩75,730 | ₩75,997 | ₩75,583 | ₩75,770 | +0.05% | 93.3만 |
|---|
| 2025.11.28 | ₩75,716 | ₩76,110 | ₩75,690 | ₩76,090 | +0.49% | 38.4만 |
|---|
| 2025.11.26 | ₩75,316 | ₩75,917 | ₩75,276 | ₩75,690 | +0.50% | 76.2만 |
|---|
| 2025.11.25 | ₩74,488 | ₩75,098 | ₩74,182 | ₩75,009 | +0.70% | 100.7만 |
|---|
| 2025.11.24 | ₩74,061 | ₩74,509 | ₩73,754 | ₩74,408 | +0.47% | 81.5만 |
|---|
| 2025.11.21 | ₩73,394 | ₩74,328 | ₩73,194 | ₩73,861 | +0.64% | 109.7만 |
|---|
| 2025.11.20 | ₩74,662 | ₩75,016 | ₩73,114 | ₩73,181 | -1.98% | 162.1만 |
|---|
| 2025.11.19 | ₩73,694 | ₩74,222 | ₩73,568 | ₩73,861 | +0.23% | 78.5만 |
|---|
| 2025.11.18 | ₩73,781 | ₩74,262 | ₩73,407 | ₩73,834 | +0.07% | 126.6만 |
|---|
| 2025.11.17 | ₩74,622 | ₩74,815 | ₩73,748 | ₩74,075 | -0.73% | 101.2만 |
|---|
| 2025.11.14 | ₩74,408 | ₩75,100 | ₩74,108 | ₩74,849 | +0.59% | 91.3만 |
|---|
| 2025.11.13 | ₩75,503 | ₩75,503 | ₩74,622 | ₩74,755 | -0.99% | 111.2만 |
|---|
| 2025.11.12 | ₩75,583 | ₩75,646 | ₩75,416 | ₩75,556 | -0.04% | 73.7만 |
|---|
| 2025.11.11 | ₩74,916 | ₩75,490 | ₩74,909 | ₩75,343 | +0.57% | 70.4만 |
|---|
| 2025.11.10 | ₩74,702 | ₩74,956 | ₩74,248 | ₩74,889 | +0.25% | 90.8만 |
|---|
| 2025.11.07 | ₩73,834 | ₩74,302 | ₩73,401 | ₩74,302 | +0.63% | 111.5만 |
|---|
| 2025.11.06 | ₩74,208 | ₩74,395 | ₩73,786 | ₩73,915 | -0.40% | 82.8만 |
|---|
| 2025.11.05 | ₩74,061 | ₩74,535 | ₩73,941 | ₩74,182 | +0.16% | 96.7만 |
|---|
| 2025.11.04 | ₩74,115 | ₩74,402 | ₩73,941 | ₩74,061 | -0.07% | 70.2만 |
|---|
| 2025.11.03 | ₩74,889 | ₩74,889 | ₩74,115 | ₩74,515 | -0.50% | 99.4만 |
|---|
| 2025.10.31 | ₩74,889 | ₩74,925 | ₩74,382 | ₩74,729 | -0.21% | 72.4만 |
|---|
| 2025.10.30 | ₩74,942 | ₩75,169 | ₩74,742 | ₩74,795 | -0.20% | 108만 |
|---|
| 2025.10.29 | ₩75,716 | ₩75,830 | ₩74,922 | ₩75,249 | -0.62% | 109.6만 |
|---|
| 2025.10.28 | ₩75,796 | ₩75,796 | ₩75,376 | ₩75,610 | -0.25% | 94.4만 |
|---|
| 2025.10.27 | ₩75,396 | ₩75,663 | ₩75,356 | ₩75,650 | +0.34% | 110.9만 |
|---|
| 2025.10.24 | ₩75,009 | ₩75,276 | ₩74,974 | ₩75,089 | +0.11% | 77.7만 |
|---|
| 2025.10.23 | ₩74,715 | ₩74,715 | ₩74,382 | ₩74,555 | -0.21% | 61.9만 |
|---|
| 2025.10.22 | ₩74,622 | ₩74,678 | ₩74,088 | ₩74,502 | -0.16% | 65.8만 |
|---|
| 2025.10.21 | ₩74,836 | ₩74,836 | ₩74,533 | ₩74,622 | -0.29% | 73.6만 |
|---|
| 2025.10.20 | ₩74,302 | ₩74,795 | ₩74,302 | ₩74,729 | +0.57% | 76만 |
|---|
| 2025.10.17 | ₩73,714 | ₩74,248 | ₩73,506 | ₩74,088 | +0.51% | 68.9만 |
|---|
| 2025.10.16 | ₩74,448 | ₩74,655 | ₩73,413 | ₩73,728 | -0.97% | 94.9만 |
|---|
| 2025.10.15 | ₩74,435 | ₩74,729 | ₩73,741 | ₩74,288 | -0.20% | 118.3만 |
|---|
| 2025.10.14 | ₩73,274 | ₩74,242 | ₩73,087 | ₩73,941 | +0.91% | 113만 |
|---|
| 2025.10.13 | ₩73,594 | ₩73,895 | ₩73,394 | ₩73,781 | +0.25% | 75.8만 |
|---|
| 2025.10.10 | ₩74,462 | ₩74,657 | ₩72,920 | ₩72,954 | -2.03% | 137.5만 |
|---|