시장 데이터를 불러오는 중
전체 종목
Fidelity Electric Vehicles and Future Transportation ETF 과거 주가
Fidelity Electric Vehicles and Future Transportation ETF · FDRV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Electric Vehicles and Future Transportation ETF · FDRV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,713 | ₩21,740 | ₩21,594 | ₩21,629 | -0.39% | 2.2천 |
| 2026.10.08 | ₩21,539 | ₩21,539 | ₩21,244 | ₩21,465 | -0.34% | 6.9천 |
| 2026.10.07 | ₩21,686 | ₩21,753 | ₩21,661 | ₩21,753 | +0.31% | 1.5천 |
| 2026.10.06 | ₩22,263 | ₩22,263 | ₩22,182 | ₩22,192 | -0.32% | 1.4천 |
| 2026.10.05 | ₩21,928 | ₩22,115 | ₩21,928 | ₩22,046 | +0.54% | 3.3천 |
| 2026.10.02 | ₩21,820 | ₩21,944 | ₩21,820 | ₩21,944 | +0.57% | 1.1천 |
| 2026.10.01 | ₩21,505 | ₩21,659 | ₩21,505 | ₩21,649 | +0.67% | 1.5천 |
| 2026.09.30 | ₩21,713 | ₩21,713 | ₩21,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,539 |
| -0.80% |
| 3.1천 |
| 2026.09.29 | ₩21,567 | ₩21,567 | ₩21,567 | ₩21,567 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,968 | ₩21,968 | ₩21,642 | ₩21,642 | -1.48% | 3.3천 |
|---|
| 2026.09.25 | ₩21,887 | ₩21,981 | ₩21,887 | ₩21,975 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩21,981 | ₩22,008 | ₩21,753 | ₩21,849 | -0.60% | 3.7천 |
|---|
| 2026.09.23 | ₩22,209 | ₩22,209 | ₩22,102 | ₩22,136 | -0.33% | 1.7천 |
|---|
| 2026.09.22 | ₩22,431 | ₩22,468 | ₩22,370 | ₩22,468 | +0.17% | 4.4천 |
|---|
| 2026.09.21 | ₩22,223 | ₩22,377 | ₩22,129 | ₩22,335 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩21,948 | ₩22,075 | ₩21,948 | ₩22,075 | +0.58% | 9.9천 |
|---|
| 2026.09.17 | ₩22,182 | ₩22,276 | ₩22,169 | ₩22,174 | -0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩22,082 | ₩22,082 | ₩21,802 | ₩21,802 | -1.27% | 5.8천 |
|---|
| 2026.09.15 | ₩22,156 | ₩22,156 | ₩21,901 | ₩21,944 | -0.96% | 4.5천 |
|---|
| 2026.09.14 | ₩22,343 | ₩22,357 | ₩22,196 | ₩22,216 | -0.57% | 3.7천 |
|---|
| 2026.09.11 | ₩22,571 | ₩22,773 | ₩22,571 | ₩22,649 | +0.34% | 1.5천 |
|---|
| 2026.09.10 | ₩22,182 | ₩22,424 | ₩22,048 | ₩22,323 | +0.63% | 3.1천 |
|---|
| 2026.09.09 | ₩22,786 | ₩22,826 | ₩22,503 | ₩22,503 | -1.24% | 2.1천 |
|---|
| 2026.09.08 | ₩23,094 | ₩23,094 | ₩22,920 | ₩22,920 | -0.75% | 1.4천 |
|---|
| 2026.09.04 | ₩22,947 | ₩23,202 | ₩22,947 | ₩23,170 | +0.97% | 4천 |
|---|
| 2026.09.03 | ₩22,960 | ₩23,035 | ₩22,960 | ₩23,035 | +0.33% | 800 |
|---|
| 2026.09.02 | ₩22,638 | ₩22,786 | ₩22,638 | ₩22,752 | +0.50% | 2.6천 |
|---|
| 2026.09.01 | ₩22,692 | ₩22,732 | ₩22,571 | ₩22,600 | -0.41% | 6.8천 |
|---|
| 2026.08.31 | ₩23,037 | ₩23,061 | ₩22,960 | ₩23,041 | +0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩23,403 | ₩23,403 | ₩23,108 | ₩23,246 | -0.67% | 7.1천 |
|---|
| 2026.08.27 | ₩23,282 | ₩23,436 | ₩23,282 | ₩23,369 | +0.37% | 3.5천 |
|---|
| 2026.08.26 | ₩23,376 | ₩23,376 | ₩23,216 | ₩23,222 | -0.66% | 2.3천 |
|---|
| 2026.08.25 | ₩23,389 | ₩23,513 | ₩23,389 | ₩23,513 | +0.53% | 2.5천 |
|---|
| 2026.08.24 | ₩23,805 | ₩23,805 | ₩23,395 | ₩23,395 | -1.72% | 4.3천 |
|---|
| 2026.08.21 | ₩23,738 | ₩24,073 | ₩23,738 | ₩23,993 | +1.07% | 7.4천 |
|---|
| 2026.08.20 | ₩23,617 | ₩23,634 | ₩23,589 | ₩23,589 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩23,752 | ₩23,819 | ₩23,497 | ₩23,706 | -0.19% | 5천 |
|---|
| 2026.08.18 | ₩23,966 | ₩23,966 | ₩23,591 | ₩23,630 | -1.40% | 7.1천 |
|---|
| 2026.08.17 | ₩24,543 | ₩24,677 | ₩24,469 | ₩24,469 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩24,382 | ₩24,391 | ₩24,261 | ₩24,391 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩24,114 | ₩24,315 | ₩24,114 | ₩24,256 | +0.59% | 9.6천 |
|---|
| 2026.08.12 | ₩24,289 | ₩24,355 | ₩24,236 | ₩24,284 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩24,382 | ₩24,476 | ₩24,301 | ₩24,375 | -0.03% | 3.8천 |
|---|
| 2026.08.10 | ₩24,597 | ₩24,610 | ₩24,348 | ₩24,389 | -0.85% | 4.7천 |
|---|
| 2026.08.07 | ₩24,114 | ₩24,470 | ₩24,114 | ₩24,470 | +1.48% | 4.1천 |
|---|
| 2026.08.06 | ₩23,631 | ₩23,845 | ₩23,577 | ₩23,577 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩24,154 | ₩24,161 | ₩23,805 | ₩23,868 | -1.18% | 2.6천 |
|---|
| 2026.08.04 | ₩23,939 | ₩24,332 | ₩23,872 | ₩24,332 | +1.64% | 5.5천 |
|---|
| 2026.08.03 | ₩23,604 | ₩24,073 | ₩23,599 | ₩23,929 | +1.37% | 7천 |
|---|
| 2026.07.31 | ₩23,691 | ₩23,805 | ₩23,644 | ₩23,753 | +0.26% | 3.4천 |
|---|
| 2026.07.30 | ₩23,678 | ₩24,009 | ₩23,678 | ₩24,009 | +1.40% | 900 |
|---|
| 2026.07.29 | ₩23,457 | ₩24,047 | ₩23,282 | ₩23,446 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩23,483 | ₩23,737 | ₩23,483 | ₩23,737 | +1.08% | 4.7천 |
|---|
| 2026.07.27 | ₩23,725 | ₩23,805 | ₩23,497 | ₩23,749 | +0.10% | 4.2천 |
|---|
| 2026.07.24 | ₩23,845 | ₩23,845 | ₩23,389 | ₩23,389 | -1.91% | 3.5천 |
|---|
| 2026.07.23 | ₩24,060 | ₩24,139 | ₩23,792 | ₩23,892 | -0.70% | 6.6천 |
|---|
| 2026.07.22 | ₩24,315 | ₩24,610 | ₩24,315 | ₩24,352 | +0.15% | 4.9천 |
|---|
| 2026.07.21 | ₩24,523 | ₩24,637 | ₩24,523 | ₩24,556 | +0.14% | 6천 |
|---|
| 2026.07.20 | ₩24,315 | ₩24,355 | ₩24,055 | ₩24,055 | -1.07% | 4.6천 |
|---|
| 2026.07.17 | ₩23,953 | ₩24,389 | ₩23,832 | ₩24,264 | +1.30% | 7.5천 |
|---|
| 2026.07.16 | ₩24,838 | ₩24,838 | ₩24,556 | ₩24,590 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩25,140 | ₩25,140 | ₩24,664 | ₩24,858 | -1.12% | 5천 |
|---|
| 2026.07.14 | ₩25,093 | ₩25,093 | ₩24,744 | ₩24,788 | -1.21% | 2.1천 |
|---|
| 2026.07.13 | ₩24,932 | ₩24,932 | ₩24,583 | ₩24,606 | -1.31% | 4.7천 |
|---|
| 2026.07.10 | ₩25,227 | ₩25,334 | ₩25,106 | ₩25,160 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩24,999 | ₩25,401 | ₩24,999 | ₩25,254 | +1.02% | 1.3만 |
|---|
| 2026.07.08 | ₩24,597 | ₩24,791 | ₩24,355 | ₩24,791 | +0.79% | 1.8만 |
|---|
| 2026.07.07 | ₩25,441 | ₩25,441 | ₩24,851 | ₩24,893 | -2.16% | 3.3만 |
|---|
| 2026.07.06 | ₩25,441 | ₩26,112 | ₩25,441 | ₩25,888 | +1.76% | 6.6천 |
|---|
| 2026.07.02 | ₩25,951 | ₩26,072 | ₩24,959 | ₩25,267 | -2.64% | 1.5만 |
|---|
| 2026.07.01 | ₩25,857 | ₩26,146 | ₩25,783 | ₩25,860 | +0.01% | 6.7천 |
|---|
| 2026.06.30 | ₩25,549 | ₩26,032 | ₩25,549 | ₩26,003 | +1.78% | 1.2만 |
|---|
| 2026.06.29 | ₩25,059 | ₩25,488 | ₩25,059 | ₩25,488 | +1.71% | 9.4천 |
|---|
| 2026.06.26 | ₩24,637 | ₩24,932 | ₩24,637 | ₩24,837 | +0.81% | 1.5만 |
|---|
| 2026.06.25 | ₩25,616 | ₩25,616 | ₩24,999 | ₩25,298 | -1.24% | 5.6천 |
|---|
| 2026.06.24 | ₩25,421 | ₩25,569 | ₩25,260 | ₩25,307 | -0.45% | 1.7만 |
|---|
| 2026.06.23 | ₩25,723 | ₩25,938 | ₩25,522 | ₩25,565 | -0.62% | 1.2만 |
|---|
| 2026.06.22 | ₩26,622 | ₩27,017 | ₩26,622 | ₩26,757 | +0.51% | 9.2천 |
|---|
| 2026.06.18 | ₩26,300 | ₩26,449 | ₩26,246 | ₩26,449 | +0.57% | 7.5천 |
|---|
| 2026.06.17 | ₩26,447 | ₩26,541 | ₩25,951 | ₩25,951 | -1.88% | 6.7천 |
|---|
| 2026.06.16 | ₩26,903 | ₩27,037 | ₩26,427 | ₩26,427 | -1.77% | 1.1만 |
|---|
| 2026.06.15 | ₩27,064 | ₩27,212 | ₩27,052 | ₩27,198 | +0.50% | 1.3만 |
|---|
| 2026.06.12 | ₩26,353 | ₩26,541 | ₩26,313 | ₩26,469 | +0.44% | 9.5천 |
|---|
| 2026.06.11 | ₩25,522 | ₩26,186 | ₩25,314 | ₩26,186 | +2.60% | 1.1만 |
|---|
| 2026.06.10 | ₩25,750 | ₩25,844 | ₩25,173 | ₩25,173 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩26,762 | ₩26,930 | ₩25,401 | ₩26,005 | -2.83% | 2.6만 |
|---|
| 2026.06.08 | ₩26,488 | ₩26,749 | ₩26,488 | ₩26,529 | +0.16% | 6.6천 |
|---|
| 2026.06.05 | ₩27,520 | ₩27,520 | ₩26,253 | ₩26,253 | -4.61% | 2만 |
|---|
| 2026.06.04 | ₩28,097 | ₩28,372 | ₩27,990 | ₩28,325 | +0.81% | 1.6만 |
|---|
| 2026.06.03 | ₩28,660 | ₩28,808 | ₩28,446 | ₩28,679 | +0.07% | 2.8만 |
|---|
| 2026.06.02 | ₩28,244 | ₩29,009 | ₩28,244 | ₩28,928 | +2.42% | 1.9만 |
|---|
| 2026.06.01 | ₩27,788 | ₩28,030 | ₩27,654 | ₩27,902 | +0.41% | 1.8만 |
|---|
| 2026.05.29 | ₩27,909 | ₩28,149 | ₩27,896 | ₩27,909 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩27,654 | ₩28,137 | ₩27,399 | ₩27,983 | +1.19% | 7.8천 |
|---|
| 2026.05.27 | ₩27,708 | ₩27,708 | ₩27,413 | ₩27,599 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩27,279 | ₩27,748 | ₩27,279 | ₩27,721 | +1.62% | 1.6만 |
|---|
| 2026.05.22 | ₩26,548 | ₩26,863 | ₩26,548 | ₩26,823 | +1.04% | 6.6천 |
|---|
| 2026.05.21 | ₩25,844 | ₩26,219 | ₩25,736 | ₩26,099 | +0.99% | 1.3만 |
|---|
| 2026.05.20 | ₩25,301 | ₩25,883 | ₩25,301 | ₩25,883 | +2.30% | 2.5천 |
|---|
| 2026.05.19 | ₩25,348 | ₩25,508 | ₩25,026 | ₩25,305 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩26,461 | ₩26,461 | ₩25,857 | ₩25,983 | -1.80% | 1만 |
|---|
| 2026.05.15 | ₩26,581 | ₩26,581 | ₩26,246 | ₩26,388 | -0.73% | 6.2천 |
|---|
| 2026.05.14 | ₩27,239 | ₩27,332 | ₩27,118 | ₩27,245 | +0.02% | 4.2천 |
|---|
| 2026.05.13 | ₩27,151 | ₩27,386 | ₩27,151 | ₩27,292 | +0.52% | 7.6천 |
|---|
| 2026.05.12 | ₩26,729 | ₩26,729 | ₩26,018 | ₩26,488 | -0.90% | 6.6천 |
|---|
| 2026.05.11 | ₩26,783 | ₩27,165 | ₩26,783 | ₩27,064 | +1.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,655 | ₩26,769 | ₩26,655 | ₩26,716 | +0.23% | 4.8천 |
|---|
| 2026.05.07 | ₩26,984 | ₩26,984 | ₩26,261 | ₩26,340 | -2.39% | 1.2만 |
|---|
| 2026.05.06 | ₩26,166 | ₩26,548 | ₩26,112 | ₩26,528 | +1.38% | 1.6만 |
|---|
| 2026.05.05 | ₩25,958 | ₩26,072 | ₩25,924 | ₩26,005 | +0.18% | 1.3만 |
|---|
| 2026.05.04 | ₩25,817 | ₩25,884 | ₩25,629 | ₩25,669 | -0.57% | 7천 |
|---|
| 2026.05.01 | ₩25,857 | ₩25,871 | ₩25,723 | ₩25,790 | -0.26% | 1.2만 |
|---|
| 2026.04.30 | ₩25,227 | ₩25,877 | ₩25,227 | ₩25,877 | +2.58% | 9.2천 |
|---|
| 2026.04.29 | ₩25,079 | ₩25,213 | ₩24,932 | ₩25,012 | -0.27% | 6천 |
|---|
| 2026.04.28 | ₩24,664 | ₩24,664 | ₩24,409 | ₩24,503 | -0.65% | 4.6천 |
|---|
| 2026.04.27 | ₩25,160 | ₩25,226 | ₩25,012 | ₩25,166 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩25,066 | ₩25,314 | ₩25,052 | ₩25,221 | +0.62% | 9.8천 |
|---|
| 2026.04.23 | ₩25,267 | ₩25,388 | ₩24,811 | ₩25,066 | -0.80% | 1.1만 |
|---|
| 2026.04.22 | ₩25,240 | ₩25,240 | ₩24,972 | ₩25,079 | -0.64% | 9.7천 |
|---|
| 2026.04.21 | ₩25,200 | ₩25,428 | ₩24,959 | ₩25,010 | -0.76% | 6.3천 |
|---|
| 2026.04.20 | ₩24,825 | ₩24,972 | ₩24,784 | ₩24,971 | +0.59% | 3.3천 |
|---|
| 2026.04.17 | ₩25,052 | ₩25,307 | ₩24,959 | ₩25,008 | -0.18% | 9천 |
|---|
| 2026.04.16 | ₩24,301 | ₩24,469 | ₩24,221 | ₩24,469 | +0.69% | 9.8천 |
|---|
| 2026.04.15 | ₩23,658 | ₩24,027 | ₩23,658 | ₩24,027 | +1.56% | 4.8천 |
|---|
| 2026.04.14 | ₩23,752 | ₩23,946 | ₩23,752 | ₩23,926 | +0.73% | 3.4천 |
|---|
| 2026.04.13 | ₩23,148 | ₩23,689 | ₩23,148 | ₩23,689 | +2.33% | 3.7천 |
|---|
| 2026.04.10 | ₩23,255 | ₩23,497 | ₩23,255 | ₩23,368 | +0.48% | 3.1천 |
|---|
| 2026.04.09 | ₩22,759 | ₩22,998 | ₩22,759 | ₩22,970 | +0.93% | 700 |
|---|
| 2026.04.08 | ₩23,161 | ₩23,363 | ₩22,927 | ₩22,933 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩22,263 | ₩22,263 | ₩21,726 | ₩22,158 | -0.47% | 5.2천 |
|---|
| 2026.04.06 | ₩22,424 | ₩22,451 | ₩22,223 | ₩22,321 | -0.46% | 3.2천 |
|---|
| 2026.04.02 | ₩21,760 | ₩22,251 | ₩21,755 | ₩22,251 | +2.26% | 2.6천 |
|---|
| 2026.04.01 | ₩22,317 | ₩22,444 | ₩22,236 | ₩22,303 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩21,284 | ₩22,056 | ₩21,284 | ₩22,056 | +3.63% | 1.8천 |
|---|
| 2026.03.30 | ₩21,606 | ₩21,653 | ₩21,049 | ₩21,128 | -2.21% | 4.3천 |
|---|
| 2026.03.27 | ₩21,700 | ₩21,700 | ₩21,257 | ₩21,257 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,050 | ₩22,115 | ₩21,713 | ₩21,725 | -1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩22,518 | ₩22,625 | ₩22,305 | ₩22,347 | -0.76% | 1.1만 |
|---|
| 2026.03.24 | ₩21,928 | ₩22,330 | ₩21,928 | ₩22,185 | +1.17% | 7.7천 |
|---|
| 2026.03.23 | ₩21,941 | ₩22,370 | ₩21,941 | ₩22,263 | +1.47% | 9.4천 |
|---|
| 2026.03.20 | ₩21,747 | ₩21,747 | ₩21,284 | ₩21,384 | -1.67% | 8.6천 |
|---|
| 2026.03.19 | ₩21,646 | ₩22,115 | ₩21,646 | ₩22,007 | +1.67% | 7.2천 |
|---|
| 2026.03.18 | ₩22,276 | ₩22,343 | ₩22,008 | ₩22,008 | -1.20% | 5.2천 |
|---|
| 2026.03.17 | ₩22,585 | ₩22,585 | ₩22,330 | ₩22,420 | -0.73% | 6.3천 |
|---|
| 2026.03.16 | ₩22,357 | ₩22,357 | ₩22,290 | ₩22,337 | -0.09% | 3.9천 |
|---|
| 2026.03.13 | ₩21,794 | ₩21,794 | ₩21,756 | ₩21,756 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩22,129 | ₩22,129 | ₩21,820 | ₩21,820 | -1.39% | 9.2천 |
|---|
| 2026.03.11 | ₩22,357 | ₩22,478 | ₩22,303 | ₩22,354 | -0.01% | 3.3천 |
|---|
| 2026.03.10 | ₩22,182 | ₩22,343 | ₩22,039 | ₩22,039 | -0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩21,190 | ₩21,914 | ₩21,190 | ₩21,867 | +3.20% | 6.2천 |
|---|
| 2026.03.06 | ₩21,364 | ₩21,552 | ₩21,264 | ₩21,368 | +0.02% | 8천 |
|---|
| 2026.03.05 | ₩21,807 | ₩22,048 | ₩21,477 | ₩21,599 | -0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩22,102 | ₩22,290 | ₩21,957 | ₩22,156 | +0.24% | 8.5천 |
|---|
| 2026.03.03 | ₩21,995 | ₩22,168 | ₩21,525 | ₩21,989 | -0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩22,638 | ₩23,066 | ₩22,612 | ₩23,066 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩23,081 | ₩23,282 | ₩23,027 | ₩23,161 | +0.35% | 1.2만 |
|---|
| 2026.02.26 | ₩23,544 | ₩23,544 | ₩23,212 | ₩23,451 | -0.39% | 9.1천 |
|---|
| 2026.02.25 | ₩23,792 | ₩23,878 | ₩23,758 | ₩23,878 | +0.36% | 4.2천 |
|---|
| 2026.02.24 | ₩23,376 | ₩23,792 | ₩23,376 | ₩23,723 | +1.49% | 6.6천 |
|---|
| 2026.02.23 | ₩23,457 | ₩23,591 | ₩23,202 | ₩23,309 | -0.63% | 5.1천 |
|---|
| 2026.02.20 | ₩23,148 | ₩23,524 | ₩23,121 | ₩23,426 | +1.20% | 1.5만 |
|---|
| 2026.02.19 | ₩23,416 | ₩23,416 | ₩23,186 | ₩23,356 | -0.26% | 1만 |
|---|
| 2026.02.18 | ₩23,604 | ₩23,819 | ₩23,604 | ₩23,617 | +0.06% | 3.7천 |
|---|
| 2026.02.17 | ₩23,658 | ₩23,671 | ₩23,349 | ₩23,597 | -0.26% | 8.4천 |
|---|
| 2026.02.13 | ₩23,383 | ₩23,792 | ₩23,364 | ₩23,662 | +1.19% | 9.2천 |
|---|
| 2026.02.12 | ₩23,993 | ₩23,993 | ₩23,255 | ₩23,337 | -2.73% | 7.1천 |
|---|
| 2026.02.11 | ₩23,825 | ₩23,825 | ₩23,550 | ₩23,805 | -0.08% | 8.6천 |
|---|
| 2026.02.10 | ₩23,403 | ₩23,698 | ₩23,403 | ₩23,565 | +0.69% | 6.1천 |
|---|
| 2026.02.09 | ₩23,322 | ₩23,483 | ₩23,282 | ₩23,431 | +0.47% | 4.9천 |
|---|
| 2026.02.06 | ₩22,799 | ₩23,329 | ₩22,799 | ₩23,296 | +2.18% | 1.1만 |
|---|
| 2026.02.05 | ₩22,236 | ₩22,566 | ₩22,182 | ₩22,209 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩22,357 | ₩22,545 | ₩22,062 | ₩22,263 | -0.42% | 1만 |
|---|
| 2026.02.03 | ₩22,243 | ₩22,317 | ₩21,874 | ₩22,209 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩22,142 | ₩22,390 | ₩22,102 | ₩22,236 | +0.42% | 1.4만 |
|---|
| 2026.01.30 | ₩22,840 | ₩22,840 | ₩22,330 | ₩22,397 | -1.94% | 8.8천 |
|---|
| 2026.01.29 | ₩23,108 | ₩23,128 | ₩22,558 | ₩23,006 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩23,242 | ₩23,359 | ₩23,027 | ₩23,027 | -0.92% | 2.8만 |
|---|
| 2026.01.27 | ₩22,866 | ₩23,001 | ₩22,864 | ₩23,001 | +0.59% | 1.5만 |
|---|
| 2026.01.26 | ₩22,960 | ₩22,987 | ₩22,826 | ₩22,826 | -0.58% | 7.2천 |
|---|
| 2026.01.23 | ₩23,316 | ₩23,316 | ₩22,994 | ₩23,041 | -1.18% | 1.1만 |
|---|
| 2026.01.22 | ₩23,591 | ₩23,617 | ₩23,336 | ₩23,336 | -1.08% | 1.3만 |
|---|
| 2026.01.21 | ₩22,907 | ₩23,309 | ₩22,826 | ₩23,182 | +1.20% | 1.4만 |
|---|
| 2026.01.20 | ₩22,652 | ₩22,779 | ₩22,491 | ₩22,598 | -0.24% | 2.5만 |
|---|
| 2026.01.16 | ₩23,188 | ₩23,202 | ₩23,014 | ₩23,014 | -0.75% | 1.2만 |
|---|
| 2026.01.15 | ₩23,470 | ₩23,470 | ₩23,314 | ₩23,314 | -0.66% | 8.6천 |
|---|
| 2026.01.14 | ₩23,229 | ₩23,349 | ₩23,121 | ₩23,202 | -0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩23,483 | ₩23,524 | ₩23,343 | ₩23,428 | -0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩23,229 | ₩23,457 | ₩23,188 | ₩23,443 | +0.92% | 4.1만 |
|---|
| 2026.01.09 | ₩23,108 | ₩23,322 | ₩23,108 | ₩23,322 | +0.93% | 9.1천 |
|---|
| 2026.01.08 | ₩22,960 | ₩23,155 | ₩22,866 | ₩23,121 | +0.70% | 3.5만 |
|---|
| 2026.01.07 | ₩23,242 | ₩23,269 | ₩22,900 | ₩23,027 | -0.92% | 4.2만 |
|---|
| 2026.01.06 | ₩22,920 | ₩23,261 | ₩22,920 | ₩23,229 | +1.35% | 8천 |
|---|
| 2026.01.05 | ₩22,518 | ₩22,773 | ₩22,518 | ₩22,665 | +0.66% | 1.8만 |
|---|
| 2026.01.02 | ₩22,384 | ₩22,504 | ₩22,276 | ₩22,464 | +0.36% | 9천 |
|---|
| 2025.12.31 | ₩22,196 | ₩22,196 | ₩21,968 | ₩21,968 | -1.03% | 1.9만 |
|---|
| 2025.12.30 | ₩22,317 | ₩22,435 | ₩22,250 | ₩22,250 | -0.30% | 9.2천 |
|---|
| 2025.12.29 | ₩22,182 | ₩22,330 | ₩22,182 | ₩22,223 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩22,330 | ₩22,451 | ₩22,330 | ₩22,424 | +0.42% | 2.9만 |
|---|
| 2025.12.24 | ₩22,290 | ₩22,357 | ₩22,263 | ₩22,337 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩22,317 | ₩22,357 | ₩22,236 | ₩22,290 | -0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩22,437 | ₩22,545 | ₩22,390 | ₩22,401 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩21,968 | ₩22,330 | ₩21,968 | ₩22,250 | +1.28% | 3.4천 |
|---|
| 2025.12.18 | ₩21,908 | ₩22,048 | ₩21,861 | ₩21,901 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩22,223 | ₩22,223 | ₩21,662 | ₩21,662 | -2.52% | 2.6만 |
|---|
| 2025.12.16 | ₩22,129 | ₩22,216 | ₩21,924 | ₩22,048 | -0.36% | 4.2천 |
|---|
| 2025.12.15 | ₩22,585 | ₩22,597 | ₩22,223 | ₩22,223 | -1.60% | 1.8만 |
|---|
| 2025.12.12 | ₩22,692 | ₩22,880 | ₩22,457 | ₩22,457 | -1.03% | 1만 |
|---|
| 2025.12.11 | ₩22,585 | ₩22,685 | ₩22,520 | ₩22,685 | +0.45% | 4.2천 |
|---|
| 2025.12.10 | ₩22,645 | ₩22,692 | ₩22,545 | ₩22,692 | +0.21% | 4.5천 |
|---|
| 2025.12.09 | ₩22,585 | ₩22,746 | ₩22,585 | ₩22,612 | +0.12% | 2.9천 |
|---|
| 2025.12.08 | ₩22,994 | ₩22,994 | ₩22,732 | ₩22,786 | -0.90% | 1.6만 |
|---|
| 2025.12.05 | ₩22,813 | ₩23,080 | ₩22,813 | ₩22,826 | +0.06% | 6.8천 |
|---|
| 2025.12.04 | ₩22,618 | ₩22,651 | ₩22,451 | ₩22,638 | +0.09% | 2.5천 |
|---|
| 2025.12.03 | ₩21,981 | ₩22,408 | ₩21,981 | ₩22,357 | +1.71% | 6.7천 |
|---|
| 2025.12.02 | ₩21,807 | ₩21,981 | ₩21,767 | ₩21,948 | +0.65% | 9.6천 |
|---|
| 2025.12.01 | ₩21,659 | ₩21,901 | ₩21,659 | ₩21,780 | +0.56% | 9.1천 |
|---|
| 2025.11.28 | ₩21,820 | ₩21,954 | ₩21,820 | ₩21,941 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩21,391 | ₩21,700 | ₩21,391 | ₩21,647 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩21,002 | ₩21,256 | ₩20,868 | ₩21,250 | +1.18% | 6.1천 |
|---|
| 2025.11.24 | ₩20,949 | ₩21,056 | ₩20,949 | ₩21,009 | +0.29% | 6천 |
|---|
| 2025.11.21 | ₩20,345 | ₩20,747 | ₩20,157 | ₩20,727 | +1.88% | 8.1천 |
|---|
| 2025.11.20 | ₩21,515 | ₩21,515 | ₩20,399 | ₩20,399 | -5.19% | 5.4천 |
|---|
| 2025.11.19 | ₩21,606 | ₩21,606 | ₩21,244 | ₩21,304 | -1.40% | 2.8천 |
|---|
| 2025.11.18 | ₩21,445 | ₩21,667 | ₩21,352 | ₩21,555 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩22,196 | ₩22,263 | ₩21,760 | ₩21,827 | -1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩22,236 | ₩22,786 | ₩22,236 | ₩22,508 | +1.22% | 6천 |
|---|
| 2025.11.13 | ₩23,420 | ₩23,517 | ₩22,813 | ₩22,905 | -2.20% | 4.3천 |
|---|
| 2025.11.12 | ₩23,482 | ₩23,482 | ₩23,255 | ₩23,391 | -0.39% | 2.7천 |
|---|
| 2025.11.11 | ₩23,577 | ₩23,577 | ₩23,349 | ₩23,461 | -0.49% | 4.5천 |
|---|
| 2025.11.10 | ₩23,229 | ₩23,490 | ₩23,229 | ₩23,448 | +0.95% | 1만 |
|---|
| 2025.11.07 | ₩22,813 | ₩22,893 | ₩22,370 | ₩22,893 | +0.35% | 6.3천 |
|---|
| 2025.11.06 | ₩23,349 | ₩23,349 | ₩23,001 | ₩23,101 | -1.06% | 8.6천 |
|---|
| 2025.11.05 | ₩22,840 | ₩23,403 | ₩22,840 | ₩23,262 | +1.85% | 7.7천 |
|---|
| 2025.11.04 | ₩23,041 | ₩23,086 | ₩22,746 | ₩22,746 | -1.28% | 5.3천 |
|---|
| 2025.11.03 | ₩23,631 | ₩23,644 | ₩23,477 | ₩23,601 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩23,389 | ₩23,557 | ₩23,343 | ₩23,557 | +0.72% | 5.1천 |
|---|
| 2025.10.30 | ₩23,537 | ₩23,671 | ₩23,435 | ₩23,435 | -0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩23,926 | ₩24,043 | ₩23,623 | ₩23,729 | -0.82% | 8.6천 |
|---|
| 2025.10.28 | ₩23,617 | ₩23,772 | ₩23,577 | ₩23,638 | +0.09% | 8.6천 |
|---|
| 2025.10.27 | ₩23,550 | ₩23,591 | ₩23,524 | ₩23,524 | -0.11% | 3.9천 |
|---|
| 2025.10.24 | ₩23,524 | ₩23,524 | ₩23,304 | ₩23,304 | -0.94% | 5.6천 |
|---|
| 2025.10.23 | ₩22,840 | ₩23,242 | ₩22,840 | ₩23,222 | +1.67% | 4.6천 |
|---|
| 2025.10.22 | ₩23,336 | ₩23,356 | ₩22,770 | ₩23,003 | -1.43% | 3.4천 |
|---|
| 2025.10.21 | ₩23,403 | ₩23,516 | ₩23,293 | ₩23,443 | +0.17% | 6.5천 |
|---|
| 2025.10.20 | ₩23,195 | ₩23,422 | ₩23,195 | ₩23,422 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩22,974 | ₩23,068 | ₩22,880 | ₩23,054 | +0.35% | 7.7천 |
|---|
| 2025.10.16 | ₩23,457 | ₩23,457 | ₩23,155 | ₩23,183 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩23,457 | ₩23,537 | ₩23,128 | ₩23,312 | -0.62% | 5.8천 |
|---|
| 2025.10.14 | ₩22,665 | ₩23,188 | ₩22,593 | ₩23,026 | +1.59% | 5.2천 |
|---|
| 2025.10.13 | ₩22,384 | ₩23,094 | ₩22,384 | ₩23,033 | +2.90% | 9만 |
|---|
| 2025.10.10 | ₩23,215 | ₩23,239 | ₩22,142 | ₩22,196 | -4.39% | 1.9만 |
|---|