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 | ₩21,716 | ₩21,743 | ₩21,596 | ₩21,631 | -0.39% | 2.2천 |
| 2026.10.08 | ₩21,541 | ₩21,541 | ₩21,246 | ₩21,468 | -0.34% | 6.9천 |
| 2026.10.07 | ₩21,689 | ₩21,756 | ₩21,663 | ₩21,756 | +0.31% | 1.5천 |
| 2026.10.06 | ₩22,266 | ₩22,266 | ₩22,185 | ₩22,195 | -0.32% | 1.4천 |
| 2026.10.05 | ₩21,930 | ₩22,118 | ₩21,930 | ₩22,048 | +0.54% | 3.3천 |
| 2026.10.02 | ₩21,823 | ₩21,947 | ₩21,823 | ₩21,947 | +0.57% | 1.1천 |
| 2026.10.01 | ₩21,508 | ₩21,662 | ₩21,508 | ₩21,651 | +0.67% | 1.5천 |
| 2026.09.30 | ₩21,716 | ₩21,716 | ₩21,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,541 |
| -0.80% |
| 3.1천 |
| 2026.09.29 | ₩21,570 | ₩21,570 | ₩21,570 | ₩21,570 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,971 | ₩21,971 | ₩21,645 | ₩21,645 | -1.48% | 3.3천 |
|---|
| 2026.09.25 | ₩21,890 | ₩21,984 | ₩21,890 | ₩21,977 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩21,984 | ₩22,011 | ₩21,756 | ₩21,851 | -0.60% | 3.7천 |
|---|
| 2026.09.23 | ₩22,212 | ₩22,212 | ₩22,105 | ₩22,138 | -0.33% | 1.7천 |
|---|
| 2026.09.22 | ₩22,433 | ₩22,471 | ₩22,373 | ₩22,471 | +0.17% | 4.4천 |
|---|
| 2026.09.21 | ₩22,226 | ₩22,380 | ₩22,132 | ₩22,338 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩21,951 | ₩22,078 | ₩21,951 | ₩22,078 | +0.58% | 9.9천 |
|---|
| 2026.09.17 | ₩22,185 | ₩22,279 | ₩22,172 | ₩22,177 | -0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩22,085 | ₩22,085 | ₩21,804 | ₩21,804 | -1.27% | 5.8천 |
|---|
| 2026.09.15 | ₩22,158 | ₩22,158 | ₩21,904 | ₩21,947 | -0.96% | 4.5천 |
|---|
| 2026.09.14 | ₩22,346 | ₩22,360 | ₩22,199 | ₩22,219 | -0.57% | 3.7천 |
|---|
| 2026.09.11 | ₩22,574 | ₩22,775 | ₩22,574 | ₩22,652 | +0.34% | 1.5천 |
|---|
| 2026.09.10 | ₩22,185 | ₩22,427 | ₩22,051 | ₩22,326 | +0.63% | 3.1천 |
|---|
| 2026.09.09 | ₩22,789 | ₩22,829 | ₩22,506 | ₩22,506 | -1.24% | 2.1천 |
|---|
| 2026.09.08 | ₩23,097 | ₩23,097 | ₩22,923 | ₩22,923 | -0.75% | 1.4천 |
|---|
| 2026.09.04 | ₩22,950 | ₩23,205 | ₩22,950 | ₩23,172 | +0.97% | 4천 |
|---|
| 2026.09.03 | ₩22,963 | ₩23,038 | ₩22,963 | ₩23,038 | +0.33% | 800 |
|---|
| 2026.09.02 | ₩22,641 | ₩22,789 | ₩22,641 | ₩22,755 | +0.50% | 2.6천 |
|---|
| 2026.09.01 | ₩22,695 | ₩22,735 | ₩22,574 | ₩22,602 | -0.41% | 6.8천 |
|---|
| 2026.08.31 | ₩23,040 | ₩23,064 | ₩22,963 | ₩23,044 | +0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩23,406 | ₩23,406 | ₩23,111 | ₩23,249 | -0.67% | 7.1천 |
|---|
| 2026.08.27 | ₩23,285 | ₩23,439 | ₩23,285 | ₩23,372 | +0.37% | 3.5천 |
|---|
| 2026.08.26 | ₩23,379 | ₩23,379 | ₩23,219 | ₩23,225 | -0.66% | 2.3천 |
|---|
| 2026.08.25 | ₩23,392 | ₩23,516 | ₩23,392 | ₩23,516 | +0.53% | 2.5천 |
|---|
| 2026.08.24 | ₩23,808 | ₩23,808 | ₩23,398 | ₩23,398 | -1.72% | 4.3천 |
|---|
| 2026.08.21 | ₩23,741 | ₩24,077 | ₩23,741 | ₩23,996 | +1.07% | 7.4천 |
|---|
| 2026.08.20 | ₩23,620 | ₩23,637 | ₩23,592 | ₩23,592 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩23,755 | ₩23,822 | ₩23,500 | ₩23,709 | -0.19% | 5천 |
|---|
| 2026.08.18 | ₩23,969 | ₩23,969 | ₩23,594 | ₩23,633 | -1.40% | 7.1천 |
|---|
| 2026.08.17 | ₩24,546 | ₩24,680 | ₩24,472 | ₩24,472 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩24,385 | ₩24,394 | ₩24,264 | ₩24,394 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩24,117 | ₩24,318 | ₩24,117 | ₩24,259 | +0.59% | 9.6천 |
|---|
| 2026.08.12 | ₩24,292 | ₩24,358 | ₩24,239 | ₩24,287 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩24,385 | ₩24,479 | ₩24,305 | ₩24,378 | -0.03% | 3.8천 |
|---|
| 2026.08.10 | ₩24,600 | ₩24,613 | ₩24,351 | ₩24,392 | -0.85% | 4.7천 |
|---|
| 2026.08.07 | ₩24,117 | ₩24,474 | ₩24,117 | ₩24,474 | +1.48% | 4.1천 |
|---|
| 2026.08.06 | ₩23,634 | ₩23,848 | ₩23,580 | ₩23,580 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩24,157 | ₩24,164 | ₩23,808 | ₩23,871 | -1.18% | 2.6천 |
|---|
| 2026.08.04 | ₩23,942 | ₩24,335 | ₩23,875 | ₩24,335 | +1.64% | 5.5천 |
|---|
| 2026.08.03 | ₩23,607 | ₩24,077 | ₩23,602 | ₩23,932 | +1.37% | 7천 |
|---|
| 2026.07.31 | ₩23,694 | ₩23,808 | ₩23,647 | ₩23,756 | +0.26% | 3.4천 |
|---|
| 2026.07.30 | ₩23,681 | ₩24,012 | ₩23,681 | ₩24,012 | +1.40% | 900 |
|---|
| 2026.07.29 | ₩23,460 | ₩24,050 | ₩23,285 | ₩23,449 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩23,486 | ₩23,740 | ₩23,486 | ₩23,740 | +1.08% | 4.7천 |
|---|
| 2026.07.27 | ₩23,728 | ₩23,808 | ₩23,500 | ₩23,752 | +0.10% | 4.2천 |
|---|
| 2026.07.24 | ₩23,848 | ₩23,848 | ₩23,392 | ₩23,392 | -1.91% | 3.5천 |
|---|
| 2026.07.23 | ₩24,063 | ₩24,142 | ₩23,795 | ₩23,895 | -0.70% | 6.6천 |
|---|
| 2026.07.22 | ₩24,318 | ₩24,613 | ₩24,318 | ₩24,356 | +0.15% | 4.9천 |
|---|
| 2026.07.21 | ₩24,526 | ₩24,640 | ₩24,526 | ₩24,559 | +0.14% | 6천 |
|---|
| 2026.07.20 | ₩24,318 | ₩24,358 | ₩24,058 | ₩24,058 | -1.07% | 4.6천 |
|---|
| 2026.07.17 | ₩23,956 | ₩24,392 | ₩23,835 | ₩24,267 | +1.30% | 7.5천 |
|---|
| 2026.07.16 | ₩24,841 | ₩24,841 | ₩24,559 | ₩24,593 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩25,143 | ₩25,143 | ₩24,667 | ₩24,861 | -1.12% | 5천 |
|---|
| 2026.07.14 | ₩25,096 | ₩25,096 | ₩24,747 | ₩24,791 | -1.21% | 2.1천 |
|---|
| 2026.07.13 | ₩24,935 | ₩24,935 | ₩24,586 | ₩24,609 | -1.31% | 4.7천 |
|---|
| 2026.07.10 | ₩25,230 | ₩25,337 | ₩25,109 | ₩25,163 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩25,002 | ₩25,404 | ₩25,002 | ₩25,257 | +1.02% | 1.3만 |
|---|
| 2026.07.08 | ₩24,600 | ₩24,794 | ₩24,358 | ₩24,794 | +0.79% | 1.8만 |
|---|
| 2026.07.07 | ₩25,445 | ₩25,445 | ₩24,854 | ₩24,896 | -2.16% | 3.3만 |
|---|
| 2026.07.06 | ₩25,445 | ₩26,115 | ₩25,445 | ₩25,891 | +1.76% | 6.6천 |
|---|
| 2026.07.02 | ₩25,954 | ₩26,075 | ₩24,962 | ₩25,270 | -2.64% | 1.5만 |
|---|
| 2026.07.01 | ₩25,860 | ₩26,149 | ₩25,787 | ₩25,863 | +0.01% | 6.7천 |
|---|
| 2026.06.30 | ₩25,552 | ₩26,035 | ₩25,552 | ₩26,007 | +1.78% | 1.2만 |
|---|
| 2026.06.29 | ₩25,062 | ₩25,492 | ₩25,062 | ₩25,492 | +1.71% | 9.4천 |
|---|
| 2026.06.26 | ₩24,640 | ₩24,935 | ₩24,640 | ₩24,840 | +0.81% | 1.5만 |
|---|
| 2026.06.25 | ₩25,619 | ₩25,619 | ₩25,002 | ₩25,301 | -1.24% | 5.6천 |
|---|
| 2026.06.24 | ₩25,425 | ₩25,572 | ₩25,264 | ₩25,311 | -0.45% | 1.7만 |
|---|
| 2026.06.23 | ₩25,726 | ₩25,941 | ₩25,525 | ₩25,568 | -0.62% | 1.2만 |
|---|
| 2026.06.22 | ₩26,625 | ₩27,021 | ₩26,625 | ₩26,760 | +0.51% | 9.2천 |
|---|
| 2026.06.18 | ₩26,303 | ₩26,452 | ₩26,249 | ₩26,452 | +0.57% | 7.5천 |
|---|
| 2026.06.17 | ₩26,451 | ₩26,545 | ₩25,954 | ₩25,954 | -1.88% | 6.7천 |
|---|
| 2026.06.16 | ₩26,907 | ₩27,041 | ₩26,431 | ₩26,431 | -1.77% | 1.1만 |
|---|
| 2026.06.15 | ₩27,068 | ₩27,215 | ₩27,056 | ₩27,202 | +0.50% | 1.3만 |
|---|
| 2026.06.12 | ₩26,357 | ₩26,545 | ₩26,317 | ₩26,472 | +0.44% | 9.5천 |
|---|
| 2026.06.11 | ₩25,525 | ₩26,189 | ₩25,317 | ₩26,189 | +2.60% | 1.1만 |
|---|
| 2026.06.10 | ₩25,753 | ₩25,847 | ₩25,176 | ₩25,176 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩26,766 | ₩26,934 | ₩25,404 | ₩26,008 | -2.83% | 2.6만 |
|---|
| 2026.06.08 | ₩26,491 | ₩26,752 | ₩26,491 | ₩26,532 | +0.16% | 6.6천 |
|---|
| 2026.06.05 | ₩27,524 | ₩27,524 | ₩26,256 | ₩26,256 | -4.61% | 2만 |
|---|
| 2026.06.04 | ₩28,100 | ₩28,375 | ₩27,993 | ₩28,328 | +0.81% | 1.6만 |
|---|
| 2026.06.03 | ₩28,664 | ₩28,811 | ₩28,449 | ₩28,683 | +0.07% | 2.8만 |
|---|
| 2026.06.02 | ₩28,248 | ₩29,013 | ₩28,248 | ₩28,932 | +2.42% | 1.9만 |
|---|
| 2026.06.01 | ₩27,792 | ₩28,033 | ₩27,658 | ₩27,906 | +0.41% | 1.8만 |
|---|
| 2026.05.29 | ₩27,913 | ₩28,153 | ₩27,899 | ₩27,913 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩27,658 | ₩28,141 | ₩27,403 | ₩27,986 | +1.19% | 7.8천 |
|---|
| 2026.05.27 | ₩27,711 | ₩27,711 | ₩27,416 | ₩27,603 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩27,282 | ₩27,752 | ₩27,282 | ₩27,725 | +1.62% | 1.6만 |
|---|
| 2026.05.22 | ₩26,551 | ₩26,866 | ₩26,551 | ₩26,826 | +1.04% | 6.6천 |
|---|
| 2026.05.21 | ₩25,847 | ₩26,223 | ₩25,740 | ₩26,102 | +0.99% | 1.3만 |
|---|
| 2026.05.20 | ₩25,304 | ₩25,886 | ₩25,304 | ₩25,886 | +2.30% | 2.5천 |
|---|
| 2026.05.19 | ₩25,351 | ₩25,512 | ₩25,029 | ₩25,308 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩26,464 | ₩26,464 | ₩25,860 | ₩25,987 | -1.80% | 1만 |
|---|
| 2026.05.15 | ₩26,585 | ₩26,585 | ₩26,249 | ₩26,392 | -0.73% | 6.2천 |
|---|
| 2026.05.14 | ₩27,242 | ₩27,336 | ₩27,121 | ₩27,249 | +0.02% | 4.2천 |
|---|
| 2026.05.13 | ₩27,155 | ₩27,390 | ₩27,155 | ₩27,296 | +0.52% | 7.6천 |
|---|
| 2026.05.12 | ₩26,732 | ₩26,732 | ₩26,021 | ₩26,491 | -0.90% | 6.6천 |
|---|
| 2026.05.11 | ₩26,786 | ₩27,168 | ₩26,786 | ₩27,068 | +1.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,659 | ₩26,773 | ₩26,659 | ₩26,719 | +0.23% | 4.8천 |
|---|
| 2026.05.07 | ₩26,987 | ₩26,987 | ₩26,264 | ₩26,343 | -2.39% | 1.2만 |
|---|
| 2026.05.06 | ₩26,169 | ₩26,551 | ₩26,115 | ₩26,531 | +1.38% | 1.6만 |
|---|
| 2026.05.05 | ₩25,961 | ₩26,075 | ₩25,928 | ₩26,008 | +0.18% | 1.3만 |
|---|
| 2026.05.04 | ₩25,820 | ₩25,887 | ₩25,632 | ₩25,673 | -0.57% | 7천 |
|---|
| 2026.05.01 | ₩25,860 | ₩25,874 | ₩25,726 | ₩25,793 | -0.26% | 1.2만 |
|---|
| 2026.04.30 | ₩25,230 | ₩25,881 | ₩25,230 | ₩25,881 | +2.58% | 9.2천 |
|---|
| 2026.04.29 | ₩25,082 | ₩25,217 | ₩24,935 | ₩25,015 | -0.27% | 6천 |
|---|
| 2026.04.28 | ₩24,667 | ₩24,667 | ₩24,412 | ₩24,506 | -0.65% | 4.6천 |
|---|
| 2026.04.27 | ₩25,163 | ₩25,229 | ₩25,015 | ₩25,170 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩25,069 | ₩25,317 | ₩25,056 | ₩25,225 | +0.62% | 9.8천 |
|---|
| 2026.04.23 | ₩25,270 | ₩25,391 | ₩24,814 | ₩25,069 | -0.80% | 1.1만 |
|---|
| 2026.04.22 | ₩25,243 | ₩25,243 | ₩24,975 | ₩25,082 | -0.64% | 9.7천 |
|---|
| 2026.04.21 | ₩25,203 | ₩25,431 | ₩24,962 | ₩25,013 | -0.76% | 6.3천 |
|---|
| 2026.04.20 | ₩24,828 | ₩24,975 | ₩24,787 | ₩24,974 | +0.59% | 3.3천 |
|---|
| 2026.04.17 | ₩25,056 | ₩25,311 | ₩24,962 | ₩25,011 | -0.18% | 9천 |
|---|
| 2026.04.16 | ₩24,305 | ₩24,472 | ₩24,224 | ₩24,472 | +0.69% | 9.8천 |
|---|
| 2026.04.15 | ₩23,661 | ₩24,030 | ₩23,661 | ₩24,030 | +1.56% | 4.8천 |
|---|
| 2026.04.14 | ₩23,755 | ₩23,949 | ₩23,755 | ₩23,929 | +0.73% | 3.4천 |
|---|
| 2026.04.13 | ₩23,151 | ₩23,692 | ₩23,151 | ₩23,692 | +2.33% | 3.7천 |
|---|
| 2026.04.10 | ₩23,258 | ₩23,500 | ₩23,258 | ₩23,371 | +0.48% | 3.1천 |
|---|
| 2026.04.09 | ₩22,762 | ₩23,001 | ₩22,762 | ₩22,973 | +0.93% | 700 |
|---|
| 2026.04.08 | ₩23,164 | ₩23,366 | ₩22,930 | ₩22,936 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩22,266 | ₩22,266 | ₩21,729 | ₩22,161 | -0.47% | 5.2천 |
|---|
| 2026.04.06 | ₩22,427 | ₩22,454 | ₩22,226 | ₩22,323 | -0.46% | 3.2천 |
|---|
| 2026.04.02 | ₩21,763 | ₩22,254 | ₩21,757 | ₩22,254 | +2.26% | 2.6천 |
|---|
| 2026.04.01 | ₩22,319 | ₩22,447 | ₩22,239 | ₩22,306 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩21,287 | ₩22,059 | ₩21,287 | ₩22,059 | +3.63% | 1.8천 |
|---|
| 2026.03.30 | ₩21,609 | ₩21,655 | ₩21,052 | ₩21,131 | -2.21% | 4.3천 |
|---|
| 2026.03.27 | ₩21,702 | ₩21,702 | ₩21,260 | ₩21,260 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,052 | ₩22,118 | ₩21,716 | ₩21,728 | -1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩22,521 | ₩22,628 | ₩22,307 | ₩22,350 | -0.76% | 1.1만 |
|---|
| 2026.03.24 | ₩21,930 | ₩22,333 | ₩21,930 | ₩22,188 | +1.17% | 7.7천 |
|---|
| 2026.03.23 | ₩21,944 | ₩22,373 | ₩21,944 | ₩22,266 | +1.47% | 9.4천 |
|---|
| 2026.03.20 | ₩21,749 | ₩21,749 | ₩21,287 | ₩21,387 | -1.67% | 8.6천 |
|---|
| 2026.03.19 | ₩21,649 | ₩22,118 | ₩21,649 | ₩22,010 | +1.67% | 7.2천 |
|---|
| 2026.03.18 | ₩22,279 | ₩22,346 | ₩22,011 | ₩22,011 | -1.20% | 5.2천 |
|---|
| 2026.03.17 | ₩22,588 | ₩22,588 | ₩22,333 | ₩22,423 | -0.73% | 6.3천 |
|---|
| 2026.03.16 | ₩22,360 | ₩22,360 | ₩22,293 | ₩22,340 | -0.09% | 3.9천 |
|---|
| 2026.03.13 | ₩21,796 | ₩21,796 | ₩21,759 | ₩21,759 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩22,132 | ₩22,132 | ₩21,823 | ₩21,823 | -1.39% | 9.2천 |
|---|
| 2026.03.11 | ₩22,360 | ₩22,480 | ₩22,306 | ₩22,357 | -0.01% | 3.3천 |
|---|
| 2026.03.10 | ₩22,185 | ₩22,346 | ₩22,042 | ₩22,042 | -0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩21,193 | ₩21,917 | ₩21,193 | ₩21,870 | +3.20% | 6.2천 |
|---|
| 2026.03.06 | ₩21,367 | ₩21,555 | ₩21,266 | ₩21,371 | +0.02% | 8천 |
|---|
| 2026.03.05 | ₩21,810 | ₩22,051 | ₩21,480 | ₩21,602 | -0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩22,105 | ₩22,293 | ₩21,960 | ₩22,158 | +0.24% | 8.5천 |
|---|
| 2026.03.03 | ₩21,997 | ₩22,171 | ₩21,528 | ₩21,992 | -0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩22,641 | ₩23,069 | ₩22,614 | ₩23,069 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩23,084 | ₩23,285 | ₩23,030 | ₩23,164 | +0.35% | 1.2만 |
|---|
| 2026.02.26 | ₩23,547 | ₩23,547 | ₩23,215 | ₩23,454 | -0.39% | 9.1천 |
|---|
| 2026.02.25 | ₩23,795 | ₩23,881 | ₩23,761 | ₩23,881 | +0.36% | 4.2천 |
|---|
| 2026.02.24 | ₩23,379 | ₩23,795 | ₩23,379 | ₩23,726 | +1.49% | 6.6천 |
|---|
| 2026.02.23 | ₩23,460 | ₩23,594 | ₩23,205 | ₩23,312 | -0.63% | 5.1천 |
|---|
| 2026.02.20 | ₩23,151 | ₩23,527 | ₩23,124 | ₩23,429 | +1.20% | 1.5만 |
|---|
| 2026.02.19 | ₩23,419 | ₩23,419 | ₩23,189 | ₩23,359 | -0.26% | 1만 |
|---|
| 2026.02.18 | ₩23,607 | ₩23,822 | ₩23,607 | ₩23,620 | +0.06% | 3.7천 |
|---|
| 2026.02.17 | ₩23,661 | ₩23,674 | ₩23,352 | ₩23,600 | -0.26% | 8.4천 |
|---|
| 2026.02.13 | ₩23,386 | ₩23,795 | ₩23,367 | ₩23,665 | +1.19% | 9.2천 |
|---|
| 2026.02.12 | ₩23,996 | ₩23,996 | ₩23,258 | ₩23,340 | -2.73% | 7.1천 |
|---|
| 2026.02.11 | ₩23,828 | ₩23,828 | ₩23,553 | ₩23,808 | -0.08% | 8.6천 |
|---|
| 2026.02.10 | ₩23,406 | ₩23,701 | ₩23,406 | ₩23,568 | +0.69% | 6.1천 |
|---|
| 2026.02.09 | ₩23,325 | ₩23,486 | ₩23,285 | ₩23,434 | +0.47% | 4.9천 |
|---|
| 2026.02.06 | ₩22,802 | ₩23,332 | ₩22,802 | ₩23,299 | +2.18% | 1.1만 |
|---|
| 2026.02.05 | ₩22,239 | ₩22,569 | ₩22,185 | ₩22,212 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩22,360 | ₩22,547 | ₩22,065 | ₩22,266 | -0.42% | 1만 |
|---|
| 2026.02.03 | ₩22,246 | ₩22,319 | ₩21,877 | ₩22,212 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩22,145 | ₩22,393 | ₩22,105 | ₩22,239 | +0.42% | 1.4만 |
|---|
| 2026.01.30 | ₩22,843 | ₩22,843 | ₩22,333 | ₩22,400 | -1.94% | 8.8천 |
|---|
| 2026.01.29 | ₩23,111 | ₩23,131 | ₩22,561 | ₩23,009 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩23,245 | ₩23,362 | ₩23,030 | ₩23,030 | -0.92% | 2.8만 |
|---|
| 2026.01.27 | ₩22,869 | ₩23,003 | ₩22,867 | ₩23,003 | +0.59% | 1.5만 |
|---|
| 2026.01.26 | ₩22,963 | ₩22,990 | ₩22,829 | ₩22,829 | -0.58% | 7.2천 |
|---|
| 2026.01.23 | ₩23,319 | ₩23,319 | ₩22,997 | ₩23,044 | -1.18% | 1.1만 |
|---|
| 2026.01.22 | ₩23,594 | ₩23,620 | ₩23,339 | ₩23,339 | -1.08% | 1.3만 |
|---|
| 2026.01.21 | ₩22,910 | ₩23,312 | ₩22,829 | ₩23,185 | +1.20% | 1.4만 |
|---|
| 2026.01.20 | ₩22,655 | ₩22,782 | ₩22,494 | ₩22,601 | -0.24% | 2.5만 |
|---|
| 2026.01.16 | ₩23,191 | ₩23,205 | ₩23,017 | ₩23,017 | -0.75% | 1.2만 |
|---|
| 2026.01.15 | ₩23,473 | ₩23,473 | ₩23,317 | ₩23,317 | -0.66% | 8.6천 |
|---|
| 2026.01.14 | ₩23,231 | ₩23,352 | ₩23,124 | ₩23,205 | -0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩23,486 | ₩23,527 | ₩23,346 | ₩23,431 | -0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩23,231 | ₩23,460 | ₩23,191 | ₩23,446 | +0.92% | 4.1만 |
|---|
| 2026.01.09 | ₩23,111 | ₩23,325 | ₩23,111 | ₩23,325 | +0.93% | 9.1천 |
|---|
| 2026.01.08 | ₩22,963 | ₩23,158 | ₩22,869 | ₩23,124 | +0.70% | 3.5만 |
|---|
| 2026.01.07 | ₩23,245 | ₩23,272 | ₩22,903 | ₩23,030 | -0.92% | 4.2만 |
|---|
| 2026.01.06 | ₩22,923 | ₩23,264 | ₩22,923 | ₩23,231 | +1.35% | 8천 |
|---|
| 2026.01.05 | ₩22,521 | ₩22,775 | ₩22,521 | ₩22,668 | +0.66% | 1.8만 |
|---|
| 2026.01.02 | ₩22,386 | ₩22,507 | ₩22,279 | ₩22,467 | +0.36% | 9천 |
|---|
| 2025.12.31 | ₩22,199 | ₩22,199 | ₩21,971 | ₩21,971 | -1.03% | 1.9만 |
|---|
| 2025.12.30 | ₩22,319 | ₩22,437 | ₩22,252 | ₩22,252 | -0.30% | 9.2천 |
|---|
| 2025.12.29 | ₩22,185 | ₩22,333 | ₩22,185 | ₩22,226 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩22,333 | ₩22,454 | ₩22,333 | ₩22,427 | +0.42% | 2.9만 |
|---|
| 2025.12.24 | ₩22,293 | ₩22,360 | ₩22,266 | ₩22,340 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩22,319 | ₩22,360 | ₩22,239 | ₩22,293 | -0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩22,440 | ₩22,547 | ₩22,393 | ₩22,404 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩21,971 | ₩22,333 | ₩21,971 | ₩22,252 | +1.28% | 3.4천 |
|---|
| 2025.12.18 | ₩21,910 | ₩22,051 | ₩21,863 | ₩21,904 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩22,226 | ₩22,226 | ₩21,665 | ₩21,665 | -2.52% | 2.6만 |
|---|
| 2025.12.16 | ₩22,132 | ₩22,219 | ₩21,926 | ₩22,051 | -0.36% | 4.2천 |
|---|
| 2025.12.15 | ₩22,588 | ₩22,600 | ₩22,226 | ₩22,226 | -1.60% | 1.8만 |
|---|
| 2025.12.12 | ₩22,695 | ₩22,883 | ₩22,460 | ₩22,460 | -1.03% | 1만 |
|---|
| 2025.12.11 | ₩22,588 | ₩22,688 | ₩22,523 | ₩22,688 | +0.45% | 4.2천 |
|---|
| 2025.12.10 | ₩22,648 | ₩22,695 | ₩22,547 | ₩22,695 | +0.21% | 4.5천 |
|---|
| 2025.12.09 | ₩22,588 | ₩22,749 | ₩22,588 | ₩22,614 | +0.12% | 2.9천 |
|---|
| 2025.12.08 | ₩22,997 | ₩22,997 | ₩22,735 | ₩22,789 | -0.90% | 1.6만 |
|---|
| 2025.12.05 | ₩22,816 | ₩23,083 | ₩22,816 | ₩22,829 | +0.06% | 6.8천 |
|---|
| 2025.12.04 | ₩22,621 | ₩22,653 | ₩22,454 | ₩22,641 | +0.09% | 2.5천 |
|---|
| 2025.12.03 | ₩21,984 | ₩22,411 | ₩21,984 | ₩22,360 | +1.71% | 6.7천 |
|---|
| 2025.12.02 | ₩21,810 | ₩21,984 | ₩21,769 | ₩21,951 | +0.65% | 9.6천 |
|---|
| 2025.12.01 | ₩21,662 | ₩21,904 | ₩21,662 | ₩21,783 | +0.56% | 9.1천 |
|---|
| 2025.11.28 | ₩21,823 | ₩21,957 | ₩21,823 | ₩21,944 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩21,394 | ₩21,702 | ₩21,394 | ₩21,650 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩21,005 | ₩21,258 | ₩20,871 | ₩21,253 | +1.18% | 6.1천 |
|---|
| 2025.11.24 | ₩20,951 | ₩21,059 | ₩20,951 | ₩21,012 | +0.29% | 6천 |
|---|
| 2025.11.21 | ₩20,348 | ₩20,750 | ₩20,160 | ₩20,730 | +1.88% | 8.1천 |
|---|
| 2025.11.20 | ₩21,517 | ₩21,517 | ₩20,401 | ₩20,401 | -5.19% | 5.4천 |
|---|
| 2025.11.19 | ₩21,609 | ₩21,609 | ₩21,246 | ₩21,307 | -1.40% | 2.8천 |
|---|
| 2025.11.18 | ₩21,448 | ₩21,670 | ₩21,355 | ₩21,558 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩22,199 | ₩22,266 | ₩21,763 | ₩21,830 | -1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩22,239 | ₩22,789 | ₩22,239 | ₩22,511 | +1.22% | 6천 |
|---|
| 2025.11.13 | ₩23,423 | ₩23,520 | ₩22,816 | ₩22,908 | -2.20% | 4.3천 |
|---|
| 2025.11.12 | ₩23,485 | ₩23,485 | ₩23,258 | ₩23,394 | -0.39% | 2.7천 |
|---|
| 2025.11.11 | ₩23,580 | ₩23,580 | ₩23,352 | ₩23,464 | -0.49% | 4.5천 |
|---|
| 2025.11.10 | ₩23,231 | ₩23,493 | ₩23,231 | ₩23,451 | +0.95% | 1만 |
|---|
| 2025.11.07 | ₩22,816 | ₩22,896 | ₩22,373 | ₩22,896 | +0.35% | 6.3천 |
|---|
| 2025.11.06 | ₩23,352 | ₩23,352 | ₩23,003 | ₩23,104 | -1.06% | 8.6천 |
|---|
| 2025.11.05 | ₩22,843 | ₩23,406 | ₩22,843 | ₩23,265 | +1.85% | 7.7천 |
|---|
| 2025.11.04 | ₩23,044 | ₩23,089 | ₩22,749 | ₩22,749 | -1.28% | 5.3천 |
|---|
| 2025.11.03 | ₩23,634 | ₩23,647 | ₩23,480 | ₩23,604 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩23,392 | ₩23,560 | ₩23,346 | ₩23,560 | +0.72% | 5.1천 |
|---|
| 2025.10.30 | ₩23,540 | ₩23,674 | ₩23,438 | ₩23,438 | -0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩23,929 | ₩24,046 | ₩23,626 | ₩23,732 | -0.82% | 8.6천 |
|---|
| 2025.10.28 | ₩23,620 | ₩23,775 | ₩23,580 | ₩23,641 | +0.09% | 8.6천 |
|---|
| 2025.10.27 | ₩23,553 | ₩23,594 | ₩23,527 | ₩23,527 | -0.11% | 3.9천 |
|---|
| 2025.10.24 | ₩23,527 | ₩23,527 | ₩23,307 | ₩23,307 | -0.94% | 5.6천 |
|---|
| 2025.10.23 | ₩22,843 | ₩23,245 | ₩22,843 | ₩23,225 | +1.67% | 4.6천 |
|---|
| 2025.10.22 | ₩23,339 | ₩23,359 | ₩22,773 | ₩23,006 | -1.43% | 3.4천 |
|---|
| 2025.10.21 | ₩23,406 | ₩23,519 | ₩23,296 | ₩23,446 | +0.17% | 6.5천 |
|---|
| 2025.10.20 | ₩23,198 | ₩23,425 | ₩23,198 | ₩23,425 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩22,977 | ₩23,071 | ₩22,883 | ₩23,057 | +0.35% | 7.7천 |
|---|
| 2025.10.16 | ₩23,460 | ₩23,460 | ₩23,158 | ₩23,186 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩23,460 | ₩23,540 | ₩23,131 | ₩23,315 | -0.62% | 5.8천 |
|---|
| 2025.10.14 | ₩22,668 | ₩23,191 | ₩22,596 | ₩23,029 | +1.59% | 5.2천 |
|---|
| 2025.10.13 | ₩22,386 | ₩23,097 | ₩22,386 | ₩23,036 | +2.90% | 9만 |
|---|
| 2025.10.10 | ₩23,218 | ₩23,242 | ₩22,145 | ₩22,199 | -4.39% | 1.9만 |
|---|