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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,925 | ₩22,260 | ₩21,241 | ₩21,626 | -1.36% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩21,965 | ₩21,965 | ₩21,503 | ₩21,941 | -0.11% | 9.8천 |
| 2026.09.21–2026.09.25 | ₩22,220 | ₩22,465 | ₩21,751 | ₩21,972 | -1.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩22,341 | ₩22,354 | ₩21,799 | ₩22,073 | -1.20% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩23,092 | ₩23,092 | ₩22,046 | ₩22,646 | -1.93% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩23,034 | ₩23,199 | ₩22,569 | ₩23,167 | +0.58% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩23,802 | ₩23,802 | ₩23,105 | ₩23,243 | -2.35% | 2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,674 |
| ₩23,494 |
| ₩23,990 |
| -2.24% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩24,594 | ₩24,607 | ₩24,111 | ₩24,388 | -0.83% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,601 | ₩24,468 | ₩23,574 | ₩24,468 | +3.67% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,722 | ₩24,044 | ₩23,279 | ₩23,750 | +0.12% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,312 | ₩24,634 | ₩23,387 | ₩23,387 | -3.81% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,929 | ₩25,137 | ₩23,829 | ₩24,261 | -2.68% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,438 | ₩26,109 | ₩24,352 | ₩25,157 | -1.11% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,056 | ₩26,142 | ₩24,956 | ₩25,264 | +0.83% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,618 | ₩27,014 | ₩24,634 | ₩24,834 | -6.71% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,061 | ₩27,208 | ₩25,948 | ₩26,445 | -2.27% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,484 | ₩26,927 | ₩25,170 | ₩26,466 | -0.07% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,785 | ₩29,005 | ₩26,250 | ₩26,250 | -5.53% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,276 | ₩28,146 | ₩27,276 | ₩27,906 | +2.31% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,458 | ₩26,860 | ₩25,023 | ₩26,820 | +1.37% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,779 | ₩27,383 | ₩26,015 | ₩26,385 | -1.47% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,814 | ₩26,981 | ₩25,626 | ₩26,712 | +3.48% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,157 | ₩25,874 | ₩24,406 | ₩25,787 | +2.51% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,822 | ₩25,425 | ₩24,781 | ₩25,218 | +1.60% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,145 | ₩25,304 | ₩23,145 | ₩25,005 | +8.04% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,421 | ₩23,494 | ₩21,724 | ₩23,365 | +4.21% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,603 | ₩22,441 | ₩21,047 | ₩22,248 | +2.99% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,938 | ₩22,622 | ₩21,255 | ₩21,255 | -3.12% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,354 | ₩22,582 | ₩21,281 | ₩21,382 | -4.35% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,187 | ₩22,475 | ₩21,187 | ₩21,753 | +2.67% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,636 | ₩23,064 | ₩21,261 | ₩21,366 | -5.61% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,454 | ₩23,875 | ₩23,025 | ₩23,159 | -1.26% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,655 | ₩23,816 | ₩23,118 | ₩23,423 | -0.98% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,320 | ₩23,990 | ₩23,253 | ₩23,659 | +1.45% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,140 | ₩23,326 | ₩21,871 | ₩23,293 | +5.21% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,958 | ₩23,356 | ₩22,327 | ₩22,394 | -2.45% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,649 | ₩23,615 | ₩22,488 | ₩23,038 | +1.72% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,226 | ₩23,521 | ₩23,011 | ₩23,011 | -0.92% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,515 | ₩23,320 | ₩22,515 | ₩23,320 | +3.57% | 11.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,180 | ₩22,502 | ₩21,965 | ₩22,461 | +1.27% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,435 | ₩22,542 | ₩22,233 | ₩22,421 | -0.06% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,582 | ₩22,594 | ₩21,660 | ₩22,247 | -1.48% | 8.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,991 | ₩22,991 | ₩22,455 | ₩22,455 | -2.33% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,657 | ₩23,077 | ₩21,657 | ₩22,823 | +5.39% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,946 | ₩21,952 | ₩20,866 | ₩21,938 | +4.74% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,193 | ₩22,260 | ₩20,155 | ₩20,725 | -6.62% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,226 | ₩23,574 | ₩22,233 | ₩22,506 | -3.10% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,628 | ₩23,641 | ₩22,368 | ₩22,891 | -3.12% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,548 | ₩24,040 | ₩23,340 | ₩23,554 | +0.03% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,192 | ₩23,521 | ₩22,767 | ₩23,301 | +0.47% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,381 | ₩23,534 | ₩22,381 | ₩23,051 | +3.00% | 12.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,212 | ₩23,237 | ₩22,140 | ₩22,193 | -4.39% | 1.9만 |
|---|