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 | ₩21,712 | ₩21,739 | ₩21,593 | ₩21,627 | -0.39% | 2.2천 |
| 2026.10.08 | ₩21,538 | ₩21,538 | ₩21,243 | ₩21,464 | -0.34% | 6.9천 |
| 2026.10.07 | ₩21,685 | ₩21,752 | ₩21,660 | ₩21,752 | +0.31% | 1.5천 |
| 2026.10.06 | ₩22,262 | ₩22,262 | ₩22,181 | ₩22,191 | -0.32% | 1.4천 |
| 2026.10.05 | ₩21,926 | ₩22,114 | ₩21,926 | ₩22,045 | +0.54% | 3.3천 |
| 2026.10.02 | ₩21,819 | ₩21,943 | ₩21,819 | ₩21,943 | +0.57% | 1.1천 |
| 2026.10.01 | ₩21,504 | ₩21,658 | ₩21,504 | ₩21,648 | +0.67% | 1.5천 |
| 2026.09.30 | ₩21,712 | ₩21,712 | ₩21,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,538 |
| -0.80% |
| 3.1천 |
| 2026.09.29 | ₩21,566 | ₩21,566 | ₩21,566 | ₩21,566 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,967 | ₩21,967 | ₩21,641 | ₩21,641 | -1.48% | 3.3천 |
|---|
| 2026.09.25 | ₩21,886 | ₩21,980 | ₩21,886 | ₩21,973 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩21,980 | ₩22,007 | ₩21,752 | ₩21,847 | -0.60% | 3.7천 |
|---|
| 2026.09.23 | ₩22,208 | ₩22,208 | ₩22,101 | ₩22,134 | -0.33% | 1.7천 |
|---|
| 2026.09.22 | ₩22,429 | ₩22,467 | ₩22,369 | ₩22,467 | +0.17% | 4.4천 |
|---|
| 2026.09.21 | ₩22,222 | ₩22,376 | ₩22,128 | ₩22,334 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩21,947 | ₩22,074 | ₩21,947 | ₩22,074 | +0.58% | 9.9천 |
|---|
| 2026.09.17 | ₩22,181 | ₩22,275 | ₩22,168 | ₩22,173 | -0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩22,081 | ₩22,081 | ₩21,800 | ₩21,800 | -1.27% | 5.8천 |
|---|
| 2026.09.15 | ₩22,154 | ₩22,154 | ₩21,900 | ₩21,943 | -0.96% | 4.5천 |
|---|
| 2026.09.14 | ₩22,342 | ₩22,356 | ₩22,195 | ₩22,215 | -0.57% | 3.7천 |
|---|
| 2026.09.11 | ₩22,570 | ₩22,771 | ₩22,570 | ₩22,648 | +0.34% | 1.5천 |
|---|
| 2026.09.10 | ₩22,181 | ₩22,423 | ₩22,047 | ₩22,322 | +0.63% | 3.1천 |
|---|
| 2026.09.09 | ₩22,785 | ₩22,825 | ₩22,502 | ₩22,502 | -1.24% | 2.1천 |
|---|
| 2026.09.08 | ₩23,093 | ₩23,093 | ₩22,919 | ₩22,919 | -0.75% | 1.4천 |
|---|
| 2026.09.04 | ₩22,946 | ₩23,201 | ₩22,946 | ₩23,168 | +0.97% | 4천 |
|---|
| 2026.09.03 | ₩22,959 | ₩23,034 | ₩22,959 | ₩23,034 | +0.33% | 800 |
|---|
| 2026.09.02 | ₩22,637 | ₩22,785 | ₩22,637 | ₩22,751 | +0.50% | 2.6천 |
|---|
| 2026.09.01 | ₩22,691 | ₩22,731 | ₩22,570 | ₩22,598 | -0.41% | 6.8천 |
|---|
| 2026.08.31 | ₩23,036 | ₩23,060 | ₩22,959 | ₩23,040 | +0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩23,402 | ₩23,402 | ₩23,107 | ₩23,245 | -0.67% | 7.1천 |
|---|
| 2026.08.27 | ₩23,281 | ₩23,435 | ₩23,281 | ₩23,368 | +0.37% | 3.5천 |
|---|
| 2026.08.26 | ₩23,375 | ₩23,375 | ₩23,215 | ₩23,221 | -0.66% | 2.3천 |
|---|
| 2026.08.25 | ₩23,388 | ₩23,512 | ₩23,388 | ₩23,512 | +0.53% | 2.5천 |
|---|
| 2026.08.24 | ₩23,804 | ₩23,804 | ₩23,394 | ₩23,394 | -1.72% | 4.3천 |
|---|
| 2026.08.21 | ₩23,737 | ₩24,072 | ₩23,737 | ₩23,992 | +1.07% | 7.4천 |
|---|
| 2026.08.20 | ₩23,616 | ₩23,632 | ₩23,588 | ₩23,588 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩23,750 | ₩23,817 | ₩23,496 | ₩23,705 | -0.19% | 5천 |
|---|
| 2026.08.18 | ₩23,965 | ₩23,965 | ₩23,589 | ₩23,628 | -1.40% | 7.1천 |
|---|
| 2026.08.17 | ₩24,542 | ₩24,676 | ₩24,468 | ₩24,468 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩24,381 | ₩24,390 | ₩24,260 | ₩24,390 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩24,112 | ₩24,314 | ₩24,112 | ₩24,255 | +0.59% | 9.6천 |
|---|
| 2026.08.12 | ₩24,288 | ₩24,354 | ₩24,234 | ₩24,283 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩24,381 | ₩24,475 | ₩24,300 | ₩24,374 | -0.03% | 3.8천 |
|---|
| 2026.08.10 | ₩24,595 | ₩24,609 | ₩24,347 | ₩24,387 | -0.85% | 4.7천 |
|---|
| 2026.08.07 | ₩24,112 | ₩24,469 | ₩24,112 | ₩24,469 | +1.48% | 4.1천 |
|---|
| 2026.08.06 | ₩23,630 | ₩23,844 | ₩23,576 | ₩23,576 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩24,153 | ₩24,159 | ₩23,804 | ₩23,867 | -1.18% | 2.6천 |
|---|
| 2026.08.04 | ₩23,938 | ₩24,331 | ₩23,871 | ₩24,331 | +1.64% | 5.5천 |
|---|
| 2026.08.03 | ₩23,603 | ₩24,072 | ₩23,597 | ₩23,927 | +1.37% | 7천 |
|---|
| 2026.07.31 | ₩23,690 | ₩23,804 | ₩23,643 | ₩23,752 | +0.26% | 3.4천 |
|---|
| 2026.07.30 | ₩23,677 | ₩24,008 | ₩23,677 | ₩24,008 | +1.40% | 900 |
|---|
| 2026.07.29 | ₩23,455 | ₩24,045 | ₩23,281 | ₩23,445 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩23,482 | ₩23,736 | ₩23,482 | ₩23,736 | +1.08% | 4.7천 |
|---|
| 2026.07.27 | ₩23,724 | ₩23,804 | ₩23,496 | ₩23,748 | +0.10% | 4.2천 |
|---|
| 2026.07.24 | ₩23,844 | ₩23,844 | ₩23,388 | ₩23,388 | -1.91% | 3.5천 |
|---|
| 2026.07.23 | ₩24,059 | ₩24,138 | ₩23,791 | ₩23,891 | -0.70% | 6.6천 |
|---|
| 2026.07.22 | ₩24,314 | ₩24,609 | ₩24,314 | ₩24,351 | +0.15% | 4.9천 |
|---|
| 2026.07.21 | ₩24,521 | ₩24,635 | ₩24,521 | ₩24,555 | +0.14% | 6천 |
|---|
| 2026.07.20 | ₩24,314 | ₩24,354 | ₩24,053 | ₩24,053 | -1.07% | 4.6천 |
|---|
| 2026.07.17 | ₩23,952 | ₩24,387 | ₩23,831 | ₩24,263 | +1.30% | 7.5천 |
|---|
| 2026.07.16 | ₩24,837 | ₩24,837 | ₩24,555 | ₩24,589 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩25,138 | ₩25,138 | ₩24,662 | ₩24,857 | -1.12% | 5천 |
|---|
| 2026.07.14 | ₩25,091 | ₩25,091 | ₩24,743 | ₩24,787 | -1.21% | 2.1천 |
|---|
| 2026.07.13 | ₩24,930 | ₩24,930 | ₩24,582 | ₩24,605 | -1.31% | 4.7천 |
|---|
| 2026.07.10 | ₩25,226 | ₩25,333 | ₩25,105 | ₩25,158 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩24,998 | ₩25,400 | ₩24,998 | ₩25,252 | +1.02% | 1.3만 |
|---|
| 2026.07.08 | ₩24,595 | ₩24,790 | ₩24,354 | ₩24,790 | +0.79% | 1.8만 |
|---|
| 2026.07.07 | ₩25,440 | ₩25,440 | ₩24,850 | ₩24,892 | -2.16% | 3.3만 |
|---|
| 2026.07.06 | ₩25,440 | ₩26,111 | ₩25,440 | ₩25,887 | +1.76% | 6.6천 |
|---|
| 2026.07.02 | ₩25,950 | ₩26,070 | ₩24,957 | ₩25,266 | -2.64% | 1.5만 |
|---|
| 2026.07.01 | ₩25,856 | ₩26,144 | ₩25,782 | ₩25,859 | +0.01% | 6.7천 |
|---|
| 2026.06.30 | ₩25,547 | ₩26,030 | ₩25,547 | ₩26,002 | +1.78% | 1.2만 |
|---|
| 2026.06.29 | ₩25,058 | ₩25,487 | ₩25,058 | ₩25,487 | +1.71% | 9.4천 |
|---|
| 2026.06.26 | ₩24,635 | ₩24,930 | ₩24,635 | ₩24,835 | +0.81% | 1.5만 |
|---|
| 2026.06.25 | ₩25,614 | ₩25,614 | ₩24,998 | ₩25,297 | -1.24% | 5.6천 |
|---|
| 2026.06.24 | ₩25,420 | ₩25,568 | ₩25,259 | ₩25,306 | -0.45% | 1.7만 |
|---|
| 2026.06.23 | ₩25,722 | ₩25,936 | ₩25,521 | ₩25,563 | -0.62% | 1.2만 |
|---|
| 2026.06.22 | ₩26,620 | ₩27,016 | ₩26,620 | ₩26,756 | +0.51% | 9.2천 |
|---|
| 2026.06.18 | ₩26,298 | ₩26,447 | ₩26,245 | ₩26,447 | +0.57% | 7.5천 |
|---|
| 2026.06.17 | ₩26,446 | ₩26,540 | ₩25,950 | ₩25,950 | -1.88% | 6.7천 |
|---|
| 2026.06.16 | ₩26,902 | ₩27,036 | ₩26,426 | ₩26,426 | -1.77% | 1.1만 |
|---|
| 2026.06.15 | ₩27,063 | ₩27,210 | ₩27,051 | ₩27,197 | +0.50% | 1.3만 |
|---|
| 2026.06.12 | ₩26,352 | ₩26,540 | ₩26,312 | ₩26,467 | +0.44% | 9.5천 |
|---|
| 2026.06.11 | ₩25,521 | ₩26,184 | ₩25,313 | ₩26,184 | +2.60% | 1.1만 |
|---|
| 2026.06.10 | ₩25,749 | ₩25,842 | ₩25,172 | ₩25,172 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩26,761 | ₩26,929 | ₩25,400 | ₩26,003 | -2.83% | 2.6만 |
|---|
| 2026.06.08 | ₩26,486 | ₩26,748 | ₩26,486 | ₩26,528 | +0.16% | 6.6천 |
|---|
| 2026.06.05 | ₩27,519 | ₩27,519 | ₩26,251 | ₩26,251 | -4.61% | 2만 |
|---|
| 2026.06.04 | ₩28,095 | ₩28,370 | ₩27,988 | ₩28,323 | +0.81% | 1.6만 |
|---|
| 2026.06.03 | ₩28,659 | ₩28,806 | ₩28,444 | ₩28,677 | +0.07% | 2.8만 |
|---|
| 2026.06.02 | ₩28,243 | ₩29,007 | ₩28,243 | ₩28,927 | +2.42% | 1.9만 |
|---|
| 2026.06.01 | ₩27,787 | ₩28,028 | ₩27,653 | ₩27,901 | +0.41% | 1.8만 |
|---|
| 2026.05.29 | ₩27,908 | ₩28,148 | ₩27,894 | ₩27,908 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩27,653 | ₩28,136 | ₩27,398 | ₩27,981 | +1.19% | 7.8천 |
|---|
| 2026.05.27 | ₩27,707 | ₩27,707 | ₩27,411 | ₩27,598 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩27,277 | ₩27,747 | ₩27,277 | ₩27,720 | +1.62% | 1.6만 |
|---|
| 2026.05.22 | ₩26,546 | ₩26,862 | ₩26,546 | ₩26,821 | +1.04% | 6.6천 |
|---|
| 2026.05.21 | ₩25,842 | ₩26,218 | ₩25,735 | ₩26,097 | +0.99% | 1.3만 |
|---|
| 2026.05.20 | ₩25,299 | ₩25,881 | ₩25,299 | ₩25,881 | +2.30% | 2.5천 |
|---|
| 2026.05.19 | ₩25,346 | ₩25,507 | ₩25,024 | ₩25,303 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩26,459 | ₩26,459 | ₩25,856 | ₩25,982 | -1.80% | 1만 |
|---|
| 2026.05.15 | ₩26,580 | ₩26,580 | ₩26,245 | ₩26,387 | -0.73% | 6.2천 |
|---|
| 2026.05.14 | ₩27,237 | ₩27,331 | ₩27,116 | ₩27,244 | +0.02% | 4.2천 |
|---|
| 2026.05.13 | ₩27,150 | ₩27,385 | ₩27,150 | ₩27,291 | +0.52% | 7.6천 |
|---|
| 2026.05.12 | ₩26,728 | ₩26,728 | ₩26,017 | ₩26,486 | -0.90% | 6.6천 |
|---|
| 2026.05.11 | ₩26,781 | ₩27,163 | ₩26,781 | ₩27,063 | +1.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,654 | ₩26,768 | ₩26,654 | ₩26,714 | +0.23% | 4.8천 |
|---|
| 2026.05.07 | ₩26,982 | ₩26,982 | ₩26,259 | ₩26,339 | -2.39% | 1.2만 |
|---|
| 2026.05.06 | ₩26,164 | ₩26,546 | ₩26,111 | ₩26,526 | +1.38% | 1.6만 |
|---|
| 2026.05.05 | ₩25,956 | ₩26,070 | ₩25,923 | ₩26,003 | +0.18% | 1.3만 |
|---|
| 2026.05.04 | ₩25,816 | ₩25,883 | ₩25,628 | ₩25,668 | -0.57% | 7천 |
|---|
| 2026.05.01 | ₩25,856 | ₩25,869 | ₩25,722 | ₩25,789 | -0.26% | 1.2만 |
|---|
| 2026.04.30 | ₩25,226 | ₩25,876 | ₩25,226 | ₩25,876 | +2.58% | 9.2천 |
|---|
| 2026.04.29 | ₩25,078 | ₩25,212 | ₩24,930 | ₩25,011 | -0.27% | 6천 |
|---|
| 2026.04.28 | ₩24,662 | ₩24,662 | ₩24,407 | ₩24,501 | -0.65% | 4.6천 |
|---|
| 2026.04.27 | ₩25,158 | ₩25,224 | ₩25,011 | ₩25,165 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩25,065 | ₩25,313 | ₩25,051 | ₩25,220 | +0.62% | 9.8천 |
|---|
| 2026.04.23 | ₩25,266 | ₩25,386 | ₩24,810 | ₩25,065 | -0.80% | 1.1만 |
|---|
| 2026.04.22 | ₩25,239 | ₩25,239 | ₩24,971 | ₩25,078 | -0.64% | 9.7천 |
|---|
| 2026.04.21 | ₩25,199 | ₩25,427 | ₩24,957 | ₩25,008 | -0.76% | 6.3천 |
|---|
| 2026.04.20 | ₩24,823 | ₩24,971 | ₩24,783 | ₩24,969 | +0.59% | 3.3천 |
|---|
| 2026.04.17 | ₩25,051 | ₩25,306 | ₩24,957 | ₩25,007 | -0.18% | 9천 |
|---|
| 2026.04.16 | ₩24,300 | ₩24,468 | ₩24,220 | ₩24,468 | +0.69% | 9.8천 |
|---|
| 2026.04.15 | ₩23,656 | ₩24,025 | ₩23,656 | ₩24,025 | +1.56% | 4.8천 |
|---|
| 2026.04.14 | ₩23,750 | ₩23,945 | ₩23,750 | ₩23,925 | +0.73% | 3.4천 |
|---|
| 2026.04.13 | ₩23,147 | ₩23,687 | ₩23,147 | ₩23,687 | +2.33% | 3.7천 |
|---|
| 2026.04.10 | ₩23,254 | ₩23,496 | ₩23,254 | ₩23,367 | +0.48% | 3.1천 |
|---|
| 2026.04.09 | ₩22,758 | ₩22,997 | ₩22,758 | ₩22,969 | +0.93% | 700 |
|---|
| 2026.04.08 | ₩23,160 | ₩23,361 | ₩22,926 | ₩22,932 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩22,262 | ₩22,262 | ₩21,725 | ₩22,157 | -0.47% | 5.2천 |
|---|
| 2026.04.06 | ₩22,423 | ₩22,450 | ₩22,222 | ₩22,319 | -0.46% | 3.2천 |
|---|
| 2026.04.02 | ₩21,759 | ₩22,250 | ₩21,753 | ₩22,250 | +2.26% | 2.6천 |
|---|
| 2026.04.01 | ₩22,315 | ₩22,443 | ₩22,235 | ₩22,302 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩21,283 | ₩22,055 | ₩21,283 | ₩22,055 | +3.63% | 1.8천 |
|---|
| 2026.03.30 | ₩21,605 | ₩21,652 | ₩21,048 | ₩21,127 | -2.21% | 4.3천 |
|---|
| 2026.03.27 | ₩21,699 | ₩21,699 | ₩21,256 | ₩21,256 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,049 | ₩22,114 | ₩21,712 | ₩21,724 | -1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩22,517 | ₩22,624 | ₩22,303 | ₩22,346 | -0.76% | 1.1만 |
|---|
| 2026.03.24 | ₩21,926 | ₩22,329 | ₩21,926 | ₩22,184 | +1.17% | 7.7천 |
|---|
| 2026.03.23 | ₩21,940 | ₩22,369 | ₩21,940 | ₩22,262 | +1.47% | 9.4천 |
|---|
| 2026.03.20 | ₩21,745 | ₩21,745 | ₩21,283 | ₩21,383 | -1.67% | 8.6천 |
|---|
| 2026.03.19 | ₩21,645 | ₩22,114 | ₩21,645 | ₩22,006 | +1.67% | 7.2천 |
|---|
| 2026.03.18 | ₩22,275 | ₩22,342 | ₩22,007 | ₩22,007 | -1.20% | 5.2천 |
|---|
| 2026.03.17 | ₩22,584 | ₩22,584 | ₩22,329 | ₩22,419 | -0.73% | 6.3천 |
|---|
| 2026.03.16 | ₩22,356 | ₩22,356 | ₩22,289 | ₩22,336 | -0.09% | 3.9천 |
|---|
| 2026.03.13 | ₩21,792 | ₩21,792 | ₩21,755 | ₩21,755 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩22,128 | ₩22,128 | ₩21,819 | ₩21,819 | -1.39% | 9.2천 |
|---|
| 2026.03.11 | ₩22,356 | ₩22,476 | ₩22,302 | ₩22,353 | -0.01% | 3.3천 |
|---|
| 2026.03.10 | ₩22,181 | ₩22,342 | ₩22,038 | ₩22,038 | -0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩21,189 | ₩21,913 | ₩21,189 | ₩21,866 | +3.20% | 6.2천 |
|---|
| 2026.03.06 | ₩21,363 | ₩21,551 | ₩21,263 | ₩21,367 | +0.02% | 8천 |
|---|
| 2026.03.05 | ₩21,806 | ₩22,047 | ₩21,476 | ₩21,598 | -0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩22,101 | ₩22,289 | ₩21,956 | ₩22,154 | +0.24% | 8.5천 |
|---|
| 2026.03.03 | ₩21,994 | ₩22,167 | ₩21,524 | ₩21,988 | -0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩22,637 | ₩23,065 | ₩22,610 | ₩23,065 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩23,080 | ₩23,281 | ₩23,026 | ₩23,160 | +0.35% | 1.2만 |
|---|
| 2026.02.26 | ₩23,542 | ₩23,542 | ₩23,211 | ₩23,450 | -0.39% | 9.1천 |
|---|
| 2026.02.25 | ₩23,791 | ₩23,876 | ₩23,757 | ₩23,876 | +0.36% | 4.2천 |
|---|
| 2026.02.24 | ₩23,375 | ₩23,791 | ₩23,375 | ₩23,722 | +1.49% | 6.6천 |
|---|
| 2026.02.23 | ₩23,455 | ₩23,589 | ₩23,201 | ₩23,308 | -0.63% | 5.1천 |
|---|
| 2026.02.20 | ₩23,147 | ₩23,522 | ₩23,120 | ₩23,424 | +1.20% | 1.5만 |
|---|
| 2026.02.19 | ₩23,415 | ₩23,415 | ₩23,184 | ₩23,355 | -0.26% | 1만 |
|---|
| 2026.02.18 | ₩23,603 | ₩23,817 | ₩23,603 | ₩23,616 | +0.06% | 3.7천 |
|---|
| 2026.02.17 | ₩23,656 | ₩23,670 | ₩23,348 | ₩23,596 | -0.26% | 8.4천 |
|---|
| 2026.02.13 | ₩23,382 | ₩23,791 | ₩23,363 | ₩23,660 | +1.19% | 9.2천 |
|---|
| 2026.02.12 | ₩23,992 | ₩23,992 | ₩23,254 | ₩23,336 | -2.73% | 7.1천 |
|---|
| 2026.02.11 | ₩23,824 | ₩23,824 | ₩23,549 | ₩23,804 | -0.08% | 8.6천 |
|---|
| 2026.02.10 | ₩23,402 | ₩23,697 | ₩23,402 | ₩23,564 | +0.69% | 6.1천 |
|---|
| 2026.02.09 | ₩23,321 | ₩23,482 | ₩23,281 | ₩23,430 | +0.47% | 4.9천 |
|---|
| 2026.02.06 | ₩22,798 | ₩23,328 | ₩22,798 | ₩23,294 | +2.18% | 1.1만 |
|---|
| 2026.02.05 | ₩22,235 | ₩22,565 | ₩22,181 | ₩22,208 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩22,356 | ₩22,543 | ₩22,061 | ₩22,262 | -0.42% | 1만 |
|---|
| 2026.02.03 | ₩22,242 | ₩22,315 | ₩21,873 | ₩22,208 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩22,141 | ₩22,389 | ₩22,101 | ₩22,235 | +0.42% | 1.4만 |
|---|
| 2026.01.30 | ₩22,838 | ₩22,838 | ₩22,329 | ₩22,396 | -1.94% | 8.8천 |
|---|
| 2026.01.29 | ₩23,107 | ₩23,127 | ₩22,557 | ₩23,005 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩23,241 | ₩23,357 | ₩23,026 | ₩23,026 | -0.92% | 2.8만 |
|---|
| 2026.01.27 | ₩22,865 | ₩22,999 | ₩22,863 | ₩22,999 | +0.59% | 1.5만 |
|---|
| 2026.01.26 | ₩22,959 | ₩22,986 | ₩22,825 | ₩22,825 | -0.58% | 7.2천 |
|---|
| 2026.01.23 | ₩23,315 | ₩23,315 | ₩22,993 | ₩23,040 | -1.18% | 1.1만 |
|---|
| 2026.01.22 | ₩23,589 | ₩23,616 | ₩23,335 | ₩23,335 | -1.08% | 1.3만 |
|---|
| 2026.01.21 | ₩22,905 | ₩23,308 | ₩22,825 | ₩23,180 | +1.20% | 1.4만 |
|---|
| 2026.01.20 | ₩22,651 | ₩22,778 | ₩22,490 | ₩22,597 | -0.24% | 2.5만 |
|---|
| 2026.01.16 | ₩23,187 | ₩23,201 | ₩23,013 | ₩23,013 | -0.75% | 1.2만 |
|---|
| 2026.01.15 | ₩23,469 | ₩23,469 | ₩23,313 | ₩23,313 | -0.66% | 8.6천 |
|---|
| 2026.01.14 | ₩23,227 | ₩23,348 | ₩23,120 | ₩23,201 | -0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩23,482 | ₩23,522 | ₩23,341 | ₩23,427 | -0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩23,227 | ₩23,455 | ₩23,187 | ₩23,442 | +0.92% | 4.1만 |
|---|
| 2026.01.09 | ₩23,107 | ₩23,321 | ₩23,107 | ₩23,321 | +0.93% | 9.1천 |
|---|
| 2026.01.08 | ₩22,959 | ₩23,154 | ₩22,865 | ₩23,120 | +0.70% | 3.5만 |
|---|
| 2026.01.07 | ₩23,241 | ₩23,268 | ₩22,899 | ₩23,026 | -0.92% | 4.2만 |
|---|
| 2026.01.06 | ₩22,919 | ₩23,260 | ₩22,919 | ₩23,227 | +1.35% | 8천 |
|---|
| 2026.01.05 | ₩22,517 | ₩22,771 | ₩22,517 | ₩22,664 | +0.66% | 1.8만 |
|---|
| 2026.01.02 | ₩22,382 | ₩22,503 | ₩22,275 | ₩22,463 | +0.36% | 9천 |
|---|
| 2025.12.31 | ₩22,195 | ₩22,195 | ₩21,967 | ₩21,967 | -1.03% | 1.9만 |
|---|
| 2025.12.30 | ₩22,315 | ₩22,433 | ₩22,248 | ₩22,248 | -0.30% | 9.2천 |
|---|
| 2025.12.29 | ₩22,181 | ₩22,329 | ₩22,181 | ₩22,222 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩22,329 | ₩22,450 | ₩22,329 | ₩22,423 | +0.42% | 2.9만 |
|---|
| 2025.12.24 | ₩22,289 | ₩22,356 | ₩22,262 | ₩22,336 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩22,315 | ₩22,356 | ₩22,235 | ₩22,289 | -0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩22,436 | ₩22,543 | ₩22,389 | ₩22,400 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩21,967 | ₩22,329 | ₩21,967 | ₩22,248 | +1.28% | 3.4천 |
|---|
| 2025.12.18 | ₩21,906 | ₩22,047 | ₩21,859 | ₩21,900 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩22,222 | ₩22,222 | ₩21,661 | ₩21,661 | -2.52% | 2.6만 |
|---|
| 2025.12.16 | ₩22,128 | ₩22,215 | ₩21,922 | ₩22,047 | -0.36% | 4.2천 |
|---|
| 2025.12.15 | ₩22,584 | ₩22,596 | ₩22,222 | ₩22,222 | -1.60% | 1.8만 |
|---|
| 2025.12.12 | ₩22,691 | ₩22,879 | ₩22,456 | ₩22,456 | -1.03% | 1만 |
|---|
| 2025.12.11 | ₩22,584 | ₩22,684 | ₩22,519 | ₩22,684 | +0.45% | 4.2천 |
|---|
| 2025.12.10 | ₩22,644 | ₩22,691 | ₩22,543 | ₩22,691 | +0.21% | 4.5천 |
|---|
| 2025.12.09 | ₩22,584 | ₩22,745 | ₩22,584 | ₩22,610 | +0.12% | 2.9천 |
|---|
| 2025.12.08 | ₩22,993 | ₩22,993 | ₩22,731 | ₩22,785 | -0.90% | 1.6만 |
|---|
| 2025.12.05 | ₩22,812 | ₩23,078 | ₩22,812 | ₩22,825 | +0.06% | 6.8천 |
|---|
| 2025.12.04 | ₩22,617 | ₩22,649 | ₩22,450 | ₩22,637 | +0.09% | 2.5천 |
|---|
| 2025.12.03 | ₩21,980 | ₩22,407 | ₩21,980 | ₩22,356 | +1.71% | 6.7천 |
|---|
| 2025.12.02 | ₩21,806 | ₩21,980 | ₩21,766 | ₩21,947 | +0.65% | 9.6천 |
|---|
| 2025.12.01 | ₩21,658 | ₩21,900 | ₩21,658 | ₩21,779 | +0.56% | 9.1천 |
|---|
| 2025.11.28 | ₩21,819 | ₩21,953 | ₩21,819 | ₩21,940 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩21,390 | ₩21,699 | ₩21,390 | ₩21,646 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩21,001 | ₩21,255 | ₩20,867 | ₩21,249 | +1.18% | 6.1천 |
|---|
| 2025.11.24 | ₩20,948 | ₩21,055 | ₩20,948 | ₩21,008 | +0.29% | 6천 |
|---|
| 2025.11.21 | ₩20,344 | ₩20,746 | ₩20,156 | ₩20,726 | +1.88% | 8.1천 |
|---|
| 2025.11.20 | ₩21,513 | ₩21,513 | ₩20,398 | ₩20,398 | -5.19% | 5.4천 |
|---|
| 2025.11.19 | ₩21,605 | ₩21,605 | ₩21,243 | ₩21,303 | -1.40% | 2.8천 |
|---|
| 2025.11.18 | ₩21,444 | ₩21,666 | ₩21,351 | ₩21,554 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩22,195 | ₩22,262 | ₩21,759 | ₩21,826 | -1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩22,235 | ₩22,785 | ₩22,235 | ₩22,507 | +1.22% | 6천 |
|---|
| 2025.11.13 | ₩23,419 | ₩23,516 | ₩22,812 | ₩22,904 | -2.20% | 4.3천 |
|---|
| 2025.11.12 | ₩23,481 | ₩23,481 | ₩23,254 | ₩23,390 | -0.39% | 2.7천 |
|---|
| 2025.11.11 | ₩23,576 | ₩23,576 | ₩23,348 | ₩23,459 | -0.49% | 4.5천 |
|---|
| 2025.11.10 | ₩23,227 | ₩23,489 | ₩23,227 | ₩23,447 | +0.95% | 1만 |
|---|
| 2025.11.07 | ₩22,812 | ₩22,892 | ₩22,369 | ₩22,892 | +0.35% | 6.3천 |
|---|
| 2025.11.06 | ₩23,348 | ₩23,348 | ₩22,999 | ₩23,100 | -1.06% | 8.6천 |
|---|
| 2025.11.05 | ₩22,838 | ₩23,402 | ₩22,838 | ₩23,261 | +1.85% | 7.7천 |
|---|
| 2025.11.04 | ₩23,040 | ₩23,085 | ₩22,745 | ₩22,745 | -1.28% | 5.3천 |
|---|
| 2025.11.03 | ₩23,630 | ₩23,643 | ₩23,475 | ₩23,600 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩23,388 | ₩23,556 | ₩23,341 | ₩23,556 | +0.72% | 5.1천 |
|---|
| 2025.10.30 | ₩23,536 | ₩23,670 | ₩23,434 | ₩23,434 | -0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩23,925 | ₩24,041 | ₩23,622 | ₩23,728 | -0.82% | 8.6천 |
|---|
| 2025.10.28 | ₩23,616 | ₩23,770 | ₩23,576 | ₩23,636 | +0.09% | 8.6천 |
|---|
| 2025.10.27 | ₩23,549 | ₩23,589 | ₩23,522 | ₩23,522 | -0.11% | 3.9천 |
|---|
| 2025.10.24 | ₩23,522 | ₩23,522 | ₩23,302 | ₩23,302 | -0.94% | 5.6천 |
|---|
| 2025.10.23 | ₩22,838 | ₩23,241 | ₩22,838 | ₩23,221 | +1.67% | 4.6천 |
|---|
| 2025.10.22 | ₩23,335 | ₩23,355 | ₩22,769 | ₩23,002 | -1.43% | 3.4천 |
|---|
| 2025.10.21 | ₩23,402 | ₩23,514 | ₩23,292 | ₩23,442 | +0.17% | 6.5천 |
|---|
| 2025.10.20 | ₩23,194 | ₩23,420 | ₩23,194 | ₩23,420 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩22,973 | ₩23,066 | ₩22,879 | ₩23,053 | +0.35% | 7.7천 |
|---|
| 2025.10.16 | ₩23,455 | ₩23,455 | ₩23,154 | ₩23,182 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩23,455 | ₩23,536 | ₩23,127 | ₩23,310 | -0.62% | 5.8천 |
|---|
| 2025.10.14 | ₩22,664 | ₩23,187 | ₩22,592 | ₩23,025 | +1.59% | 5.2천 |
|---|
| 2025.10.13 | ₩22,382 | ₩23,093 | ₩22,382 | ₩23,032 | +2.90% | 9만 |
|---|
| 2025.10.10 | ₩23,214 | ₩23,238 | ₩22,141 | ₩22,195 | -4.39% | 1.9만 |
|---|