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 | ₩21,718 | ₩21,744 | ₩21,598 | ₩21,633 | -0.39% | 2.2천 |
| 2026.10.08 | ₩21,543 | ₩21,543 | ₩21,248 | ₩21,469 | -0.34% | 6.9천 |
| 2026.10.07 | ₩21,691 | ₩21,758 | ₩21,665 | ₩21,758 | +0.31% | 1.5천 |
| 2026.10.06 | ₩22,268 | ₩22,268 | ₩22,187 | ₩22,196 | -0.32% | 1.4천 |
| 2026.10.05 | ₩21,932 | ₩22,120 | ₩21,932 | ₩22,050 | +0.54% | 3.3천 |
| 2026.10.02 | ₩21,825 | ₩21,948 | ₩21,825 | ₩21,948 | +0.57% | 1.1천 |
| 2026.10.01 | ₩21,510 | ₩21,664 | ₩21,510 | ₩21,653 | +0.67% | 1.5천 |
| 2026.09.30 | ₩21,718 | ₩21,718 | ₩21,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,543 |
| -0.80% |
| 3.1천 |
| 2026.09.29 | ₩21,571 | ₩21,571 | ₩21,571 | ₩21,571 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,972 | ₩21,972 | ₩21,646 | ₩21,646 | -1.48% | 3.3천 |
|---|
| 2026.09.25 | ₩21,892 | ₩21,986 | ₩21,892 | ₩21,979 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩21,986 | ₩22,013 | ₩21,758 | ₩21,853 | -0.60% | 3.7천 |
|---|
| 2026.09.23 | ₩22,214 | ₩22,214 | ₩22,107 | ₩22,140 | -0.33% | 1.7천 |
|---|
| 2026.09.22 | ₩22,435 | ₩22,473 | ₩22,375 | ₩22,473 | +0.17% | 4.4천 |
|---|
| 2026.09.21 | ₩22,227 | ₩22,382 | ₩22,133 | ₩22,340 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩21,952 | ₩22,080 | ₩21,952 | ₩22,080 | +0.58% | 9.9천 |
|---|
| 2026.09.17 | ₩22,187 | ₩22,281 | ₩22,174 | ₩22,179 | -0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩22,086 | ₩22,086 | ₩21,806 | ₩21,806 | -1.27% | 5.8천 |
|---|
| 2026.09.15 | ₩22,160 | ₩22,160 | ₩21,905 | ₩21,948 | -0.96% | 4.5천 |
|---|
| 2026.09.14 | ₩22,348 | ₩22,361 | ₩22,200 | ₩22,221 | -0.57% | 3.7천 |
|---|
| 2026.09.11 | ₩22,576 | ₩22,777 | ₩22,576 | ₩22,654 | +0.34% | 1.5천 |
|---|
| 2026.09.10 | ₩22,187 | ₩22,429 | ₩22,053 | ₩22,328 | +0.63% | 3.1천 |
|---|
| 2026.09.09 | ₩22,791 | ₩22,831 | ₩22,508 | ₩22,508 | -1.24% | 2.1천 |
|---|
| 2026.09.08 | ₩23,099 | ₩23,099 | ₩22,925 | ₩22,925 | -0.75% | 1.4천 |
|---|
| 2026.09.04 | ₩22,952 | ₩23,207 | ₩22,952 | ₩23,174 | +0.97% | 4천 |
|---|
| 2026.09.03 | ₩22,965 | ₩23,040 | ₩22,965 | ₩23,040 | +0.33% | 800 |
|---|
| 2026.09.02 | ₩22,643 | ₩22,791 | ₩22,643 | ₩22,757 | +0.50% | 2.6천 |
|---|
| 2026.09.01 | ₩22,697 | ₩22,737 | ₩22,576 | ₩22,604 | -0.41% | 6.8천 |
|---|
| 2026.08.31 | ₩23,042 | ₩23,066 | ₩22,965 | ₩23,046 | +0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩23,408 | ₩23,408 | ₩23,113 | ₩23,251 | -0.67% | 7.1천 |
|---|
| 2026.08.27 | ₩23,287 | ₩23,441 | ₩23,287 | ₩23,374 | +0.37% | 3.5천 |
|---|
| 2026.08.26 | ₩23,381 | ₩23,381 | ₩23,221 | ₩23,227 | -0.66% | 2.3천 |
|---|
| 2026.08.25 | ₩23,394 | ₩23,518 | ₩23,394 | ₩23,518 | +0.53% | 2.5천 |
|---|
| 2026.08.24 | ₩23,810 | ₩23,810 | ₩23,400 | ₩23,400 | -1.72% | 4.3천 |
|---|
| 2026.08.21 | ₩23,743 | ₩24,078 | ₩23,743 | ₩23,998 | +1.07% | 7.4천 |
|---|
| 2026.08.20 | ₩23,622 | ₩23,639 | ₩23,594 | ₩23,594 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩23,757 | ₩23,824 | ₩23,502 | ₩23,711 | -0.19% | 5천 |
|---|
| 2026.08.18 | ₩23,971 | ₩23,971 | ₩23,596 | ₩23,634 | -1.40% | 7.1천 |
|---|
| 2026.08.17 | ₩24,548 | ₩24,682 | ₩24,474 | ₩24,474 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩24,387 | ₩24,396 | ₩24,266 | ₩24,396 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩24,119 | ₩24,320 | ₩24,119 | ₩24,261 | +0.59% | 9.6천 |
|---|
| 2026.08.12 | ₩24,294 | ₩24,360 | ₩24,241 | ₩24,289 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩24,387 | ₩24,481 | ₩24,307 | ₩24,380 | -0.03% | 3.8천 |
|---|
| 2026.08.10 | ₩24,602 | ₩24,615 | ₩24,353 | ₩24,394 | -0.85% | 4.7천 |
|---|
| 2026.08.07 | ₩24,119 | ₩24,476 | ₩24,119 | ₩24,476 | +1.48% | 4.1천 |
|---|
| 2026.08.06 | ₩23,636 | ₩23,850 | ₩23,582 | ₩23,582 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩24,159 | ₩24,166 | ₩23,810 | ₩23,873 | -1.18% | 2.6천 |
|---|
| 2026.08.04 | ₩23,944 | ₩24,337 | ₩23,877 | ₩24,337 | +1.64% | 5.5천 |
|---|
| 2026.08.03 | ₩23,609 | ₩24,078 | ₩23,604 | ₩23,934 | +1.37% | 7천 |
|---|
| 2026.07.31 | ₩23,696 | ₩23,810 | ₩23,649 | ₩23,758 | +0.26% | 3.4천 |
|---|
| 2026.07.30 | ₩23,683 | ₩24,014 | ₩23,683 | ₩24,014 | +1.40% | 900 |
|---|
| 2026.07.29 | ₩23,461 | ₩24,052 | ₩23,287 | ₩23,451 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩23,488 | ₩23,742 | ₩23,488 | ₩23,742 | +1.08% | 4.7천 |
|---|
| 2026.07.27 | ₩23,730 | ₩23,810 | ₩23,502 | ₩23,754 | +0.10% | 4.2천 |
|---|
| 2026.07.24 | ₩23,850 | ₩23,850 | ₩23,394 | ₩23,394 | -1.91% | 3.5천 |
|---|
| 2026.07.23 | ₩24,065 | ₩24,144 | ₩23,797 | ₩23,897 | -0.70% | 6.6천 |
|---|
| 2026.07.22 | ₩24,320 | ₩24,615 | ₩24,320 | ₩24,358 | +0.15% | 4.9천 |
|---|
| 2026.07.21 | ₩24,528 | ₩24,642 | ₩24,528 | ₩24,561 | +0.14% | 6천 |
|---|
| 2026.07.20 | ₩24,320 | ₩24,360 | ₩24,060 | ₩24,060 | -1.07% | 4.6천 |
|---|
| 2026.07.17 | ₩23,958 | ₩24,394 | ₩23,837 | ₩24,269 | +1.30% | 7.5천 |
|---|
| 2026.07.16 | ₩24,843 | ₩24,843 | ₩24,561 | ₩24,595 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩25,145 | ₩25,145 | ₩24,669 | ₩24,863 | -1.12% | 5천 |
|---|
| 2026.07.14 | ₩25,098 | ₩25,098 | ₩24,749 | ₩24,793 | -1.21% | 2.1천 |
|---|
| 2026.07.13 | ₩24,937 | ₩24,937 | ₩24,588 | ₩24,611 | -1.31% | 4.7천 |
|---|
| 2026.07.10 | ₩25,232 | ₩25,339 | ₩25,111 | ₩25,165 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩25,004 | ₩25,406 | ₩25,004 | ₩25,259 | +1.02% | 1.3만 |
|---|
| 2026.07.08 | ₩24,602 | ₩24,796 | ₩24,360 | ₩24,796 | +0.79% | 1.8만 |
|---|
| 2026.07.07 | ₩25,447 | ₩25,447 | ₩24,857 | ₩24,898 | -2.16% | 3.3만 |
|---|
| 2026.07.06 | ₩25,447 | ₩26,117 | ₩25,447 | ₩25,893 | +1.76% | 6.6천 |
|---|
| 2026.07.02 | ₩25,956 | ₩26,077 | ₩24,964 | ₩25,272 | -2.64% | 1.5만 |
|---|
| 2026.07.01 | ₩25,863 | ₩26,151 | ₩25,789 | ₩25,865 | +0.01% | 6.7천 |
|---|
| 2026.06.30 | ₩25,554 | ₩26,037 | ₩25,554 | ₩26,009 | +1.78% | 1.2만 |
|---|
| 2026.06.29 | ₩25,064 | ₩25,494 | ₩25,064 | ₩25,494 | +1.71% | 9.4천 |
|---|
| 2026.06.26 | ₩24,642 | ₩24,937 | ₩24,642 | ₩24,842 | +0.81% | 1.5만 |
|---|
| 2026.06.25 | ₩25,621 | ₩25,621 | ₩25,004 | ₩25,303 | -1.24% | 5.6천 |
|---|
| 2026.06.24 | ₩25,427 | ₩25,574 | ₩25,266 | ₩25,313 | -0.45% | 1.7만 |
|---|
| 2026.06.23 | ₩25,728 | ₩25,943 | ₩25,527 | ₩25,570 | -0.62% | 1.2만 |
|---|
| 2026.06.22 | ₩26,627 | ₩27,023 | ₩26,627 | ₩26,763 | +0.51% | 9.2천 |
|---|
| 2026.06.18 | ₩26,305 | ₩26,454 | ₩26,252 | ₩26,454 | +0.57% | 7.5천 |
|---|
| 2026.06.17 | ₩26,453 | ₩26,547 | ₩25,956 | ₩25,956 | -1.88% | 6.7천 |
|---|
| 2026.06.16 | ₩26,909 | ₩27,043 | ₩26,433 | ₩26,433 | -1.77% | 1.1만 |
|---|
| 2026.06.15 | ₩27,070 | ₩27,217 | ₩27,058 | ₩27,204 | +0.50% | 1.3만 |
|---|
| 2026.06.12 | ₩26,359 | ₩26,547 | ₩26,319 | ₩26,474 | +0.44% | 9.5천 |
|---|
| 2026.06.11 | ₩25,527 | ₩26,191 | ₩25,319 | ₩26,191 | +2.60% | 1.1만 |
|---|
| 2026.06.10 | ₩25,755 | ₩25,849 | ₩25,178 | ₩25,178 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩26,768 | ₩26,936 | ₩25,406 | ₩26,010 | -2.83% | 2.6만 |
|---|
| 2026.06.08 | ₩26,493 | ₩26,755 | ₩26,493 | ₩26,535 | +0.16% | 6.6천 |
|---|
| 2026.06.05 | ₩27,526 | ₩27,526 | ₩26,258 | ₩26,258 | -4.61% | 2만 |
|---|
| 2026.06.04 | ₩28,103 | ₩28,378 | ₩27,995 | ₩28,331 | +0.81% | 1.6만 |
|---|
| 2026.06.03 | ₩28,666 | ₩28,814 | ₩28,452 | ₩28,685 | +0.07% | 2.8만 |
|---|
| 2026.06.02 | ₩28,250 | ₩29,015 | ₩28,250 | ₩28,934 | +2.42% | 1.9만 |
|---|
| 2026.06.01 | ₩27,794 | ₩28,036 | ₩27,660 | ₩27,908 | +0.41% | 1.8만 |
|---|
| 2026.05.29 | ₩27,915 | ₩28,155 | ₩27,902 | ₩27,915 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩27,660 | ₩28,143 | ₩27,405 | ₩27,989 | +1.19% | 7.8천 |
|---|
| 2026.05.27 | ₩27,714 | ₩27,714 | ₩27,419 | ₩27,605 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩27,284 | ₩27,754 | ₩27,284 | ₩27,727 | +1.62% | 1.6만 |
|---|
| 2026.05.22 | ₩26,553 | ₩26,869 | ₩26,553 | ₩26,828 | +1.04% | 6.6천 |
|---|
| 2026.05.21 | ₩25,849 | ₩26,225 | ₩25,742 | ₩26,104 | +0.99% | 1.3만 |
|---|
| 2026.05.20 | ₩25,306 | ₩25,888 | ₩25,306 | ₩25,888 | +2.30% | 2.5천 |
|---|
| 2026.05.19 | ₩25,353 | ₩25,514 | ₩25,031 | ₩25,310 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩26,466 | ₩26,466 | ₩25,863 | ₩25,989 | -1.80% | 1만 |
|---|
| 2026.05.15 | ₩26,587 | ₩26,587 | ₩26,252 | ₩26,394 | -0.73% | 6.2천 |
|---|
| 2026.05.14 | ₩27,244 | ₩27,338 | ₩27,124 | ₩27,251 | +0.02% | 4.2천 |
|---|
| 2026.05.13 | ₩27,157 | ₩27,392 | ₩27,157 | ₩27,298 | +0.52% | 7.6천 |
|---|
| 2026.05.12 | ₩26,735 | ₩26,735 | ₩26,024 | ₩26,493 | -0.90% | 6.6천 |
|---|
| 2026.05.11 | ₩26,788 | ₩27,170 | ₩26,788 | ₩27,070 | +1.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,661 | ₩26,775 | ₩26,661 | ₩26,721 | +0.23% | 4.8천 |
|---|
| 2026.05.07 | ₩26,989 | ₩26,989 | ₩26,266 | ₩26,345 | -2.39% | 1.2만 |
|---|
| 2026.05.06 | ₩26,171 | ₩26,553 | ₩26,117 | ₩26,533 | +1.38% | 1.6만 |
|---|
| 2026.05.05 | ₩25,963 | ₩26,077 | ₩25,930 | ₩26,010 | +0.18% | 1.3만 |
|---|
| 2026.05.04 | ₩25,822 | ₩25,889 | ₩25,635 | ₩25,675 | -0.57% | 7천 |
|---|
| 2026.05.01 | ₩25,863 | ₩25,876 | ₩25,728 | ₩25,796 | -0.26% | 1.2만 |
|---|
| 2026.04.30 | ₩25,232 | ₩25,883 | ₩25,232 | ₩25,883 | +2.58% | 9.2천 |
|---|
| 2026.04.29 | ₩25,085 | ₩25,219 | ₩24,937 | ₩25,017 | -0.27% | 6천 |
|---|
| 2026.04.28 | ₩24,669 | ₩24,669 | ₩24,414 | ₩24,508 | -0.65% | 4.6천 |
|---|
| 2026.04.27 | ₩25,165 | ₩25,231 | ₩25,017 | ₩25,172 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩25,071 | ₩25,319 | ₩25,058 | ₩25,227 | +0.62% | 9.8천 |
|---|
| 2026.04.23 | ₩25,272 | ₩25,393 | ₩24,816 | ₩25,071 | -0.80% | 1.1만 |
|---|
| 2026.04.22 | ₩25,246 | ₩25,246 | ₩24,977 | ₩25,085 | -0.64% | 9.7천 |
|---|
| 2026.04.21 | ₩25,205 | ₩25,433 | ₩24,964 | ₩25,015 | -0.76% | 6.3천 |
|---|
| 2026.04.20 | ₩24,830 | ₩24,977 | ₩24,789 | ₩24,976 | +0.59% | 3.3천 |
|---|
| 2026.04.17 | ₩25,058 | ₩25,313 | ₩24,964 | ₩25,013 | -0.18% | 9천 |
|---|
| 2026.04.16 | ₩24,307 | ₩24,474 | ₩24,226 | ₩24,474 | +0.69% | 9.8천 |
|---|
| 2026.04.15 | ₩23,663 | ₩24,032 | ₩23,663 | ₩24,032 | +1.56% | 4.8천 |
|---|
| 2026.04.14 | ₩23,757 | ₩23,951 | ₩23,757 | ₩23,931 | +0.73% | 3.4천 |
|---|
| 2026.04.13 | ₩23,153 | ₩23,694 | ₩23,153 | ₩23,694 | +2.33% | 3.7천 |
|---|
| 2026.04.10 | ₩23,260 | ₩23,502 | ₩23,260 | ₩23,373 | +0.48% | 3.1천 |
|---|
| 2026.04.09 | ₩22,764 | ₩23,003 | ₩22,764 | ₩22,975 | +0.93% | 700 |
|---|
| 2026.04.08 | ₩23,166 | ₩23,368 | ₩22,932 | ₩22,938 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩22,268 | ₩22,268 | ₩21,731 | ₩22,163 | -0.47% | 5.2천 |
|---|
| 2026.04.06 | ₩22,429 | ₩22,455 | ₩22,227 | ₩22,325 | -0.46% | 3.2천 |
|---|
| 2026.04.02 | ₩21,765 | ₩22,255 | ₩21,759 | ₩22,255 | +2.26% | 2.6천 |
|---|
| 2026.04.01 | ₩22,321 | ₩22,449 | ₩22,241 | ₩22,308 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩21,288 | ₩22,061 | ₩21,288 | ₩22,061 | +3.63% | 1.8천 |
|---|
| 2026.03.30 | ₩21,610 | ₩21,657 | ₩21,054 | ₩21,133 | -2.21% | 4.3천 |
|---|
| 2026.03.27 | ₩21,704 | ₩21,704 | ₩21,262 | ₩21,262 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,054 | ₩22,120 | ₩21,718 | ₩21,730 | -1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩22,522 | ₩22,630 | ₩22,309 | ₩22,352 | -0.76% | 1.1만 |
|---|
| 2026.03.24 | ₩21,932 | ₩22,335 | ₩21,932 | ₩22,190 | +1.17% | 7.7천 |
|---|
| 2026.03.23 | ₩21,946 | ₩22,375 | ₩21,946 | ₩22,268 | +1.47% | 9.4천 |
|---|
| 2026.03.20 | ₩21,751 | ₩21,751 | ₩21,288 | ₩21,389 | -1.67% | 8.6천 |
|---|
| 2026.03.19 | ₩21,651 | ₩22,120 | ₩21,651 | ₩22,011 | +1.67% | 7.2천 |
|---|
| 2026.03.18 | ₩22,281 | ₩22,348 | ₩22,013 | ₩22,013 | -1.20% | 5.2천 |
|---|
| 2026.03.17 | ₩22,590 | ₩22,590 | ₩22,335 | ₩22,425 | -0.73% | 6.3천 |
|---|
| 2026.03.16 | ₩22,361 | ₩22,361 | ₩22,294 | ₩22,341 | -0.09% | 3.9천 |
|---|
| 2026.03.13 | ₩21,798 | ₩21,798 | ₩21,761 | ₩21,761 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩22,133 | ₩22,133 | ₩21,825 | ₩21,825 | -1.39% | 9.2천 |
|---|
| 2026.03.11 | ₩22,361 | ₩22,482 | ₩22,308 | ₩22,359 | -0.01% | 3.3천 |
|---|
| 2026.03.10 | ₩22,187 | ₩22,348 | ₩22,044 | ₩22,044 | -0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩21,194 | ₩21,919 | ₩21,194 | ₩21,872 | +3.20% | 6.2천 |
|---|
| 2026.03.06 | ₩21,369 | ₩21,557 | ₩21,268 | ₩21,373 | +0.02% | 8천 |
|---|
| 2026.03.05 | ₩21,811 | ₩22,053 | ₩21,481 | ₩21,604 | -0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩22,107 | ₩22,294 | ₩21,962 | ₩22,160 | +0.24% | 8.5천 |
|---|
| 2026.03.03 | ₩21,999 | ₩22,172 | ₩21,530 | ₩21,994 | -0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩22,643 | ₩23,071 | ₩22,616 | ₩23,071 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩23,086 | ₩23,287 | ₩23,032 | ₩23,166 | +0.35% | 1.2만 |
|---|
| 2026.02.26 | ₩23,549 | ₩23,549 | ₩23,217 | ₩23,456 | -0.39% | 9.1천 |
|---|
| 2026.02.25 | ₩23,797 | ₩23,883 | ₩23,763 | ₩23,883 | +0.36% | 4.2천 |
|---|
| 2026.02.24 | ₩23,381 | ₩23,797 | ₩23,381 | ₩23,728 | +1.49% | 6.6천 |
|---|
| 2026.02.23 | ₩23,461 | ₩23,596 | ₩23,207 | ₩23,314 | -0.63% | 5.1천 |
|---|
| 2026.02.20 | ₩23,153 | ₩23,529 | ₩23,126 | ₩23,431 | +1.20% | 1.5만 |
|---|
| 2026.02.19 | ₩23,421 | ₩23,421 | ₩23,190 | ₩23,361 | -0.26% | 1만 |
|---|
| 2026.02.18 | ₩23,609 | ₩23,824 | ₩23,609 | ₩23,622 | +0.06% | 3.7천 |
|---|
| 2026.02.17 | ₩23,663 | ₩23,676 | ₩23,354 | ₩23,602 | -0.26% | 8.4천 |
|---|
| 2026.02.13 | ₩23,388 | ₩23,797 | ₩23,369 | ₩23,667 | +1.19% | 9.2천 |
|---|
| 2026.02.12 | ₩23,998 | ₩23,998 | ₩23,260 | ₩23,342 | -2.73% | 7.1천 |
|---|
| 2026.02.11 | ₩23,830 | ₩23,830 | ₩23,555 | ₩23,810 | -0.08% | 8.6천 |
|---|
| 2026.02.10 | ₩23,408 | ₩23,703 | ₩23,408 | ₩23,570 | +0.69% | 6.1천 |
|---|
| 2026.02.09 | ₩23,327 | ₩23,488 | ₩23,287 | ₩23,436 | +0.47% | 4.9천 |
|---|
| 2026.02.06 | ₩22,804 | ₩23,334 | ₩22,804 | ₩23,300 | +2.18% | 1.1만 |
|---|
| 2026.02.05 | ₩22,241 | ₩22,571 | ₩22,187 | ₩22,214 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩22,361 | ₩22,549 | ₩22,066 | ₩22,268 | -0.42% | 1만 |
|---|
| 2026.02.03 | ₩22,247 | ₩22,321 | ₩21,879 | ₩22,214 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩22,147 | ₩22,395 | ₩22,107 | ₩22,241 | +0.42% | 1.4만 |
|---|
| 2026.01.30 | ₩22,844 | ₩22,844 | ₩22,335 | ₩22,402 | -1.94% | 8.8천 |
|---|
| 2026.01.29 | ₩23,113 | ₩23,133 | ₩22,563 | ₩23,011 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩23,247 | ₩23,364 | ₩23,032 | ₩23,032 | -0.92% | 2.8만 |
|---|
| 2026.01.27 | ₩22,871 | ₩23,005 | ₩22,869 | ₩23,005 | +0.59% | 1.5만 |
|---|
| 2026.01.26 | ₩22,965 | ₩22,992 | ₩22,831 | ₩22,831 | -0.58% | 7.2천 |
|---|
| 2026.01.23 | ₩23,321 | ₩23,321 | ₩22,999 | ₩23,046 | -1.18% | 1.1만 |
|---|
| 2026.01.22 | ₩23,596 | ₩23,622 | ₩23,341 | ₩23,341 | -1.08% | 1.3만 |
|---|
| 2026.01.21 | ₩22,911 | ₩23,314 | ₩22,831 | ₩23,186 | +1.20% | 1.4만 |
|---|
| 2026.01.20 | ₩22,657 | ₩22,784 | ₩22,496 | ₩22,603 | -0.24% | 2.5만 |
|---|
| 2026.01.16 | ₩23,193 | ₩23,207 | ₩23,019 | ₩23,019 | -0.75% | 1.2만 |
|---|
| 2026.01.15 | ₩23,475 | ₩23,475 | ₩23,319 | ₩23,319 | -0.66% | 8.6천 |
|---|
| 2026.01.14 | ₩23,233 | ₩23,354 | ₩23,126 | ₩23,207 | -0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩23,488 | ₩23,529 | ₩23,347 | ₩23,433 | -0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩23,233 | ₩23,461 | ₩23,193 | ₩23,448 | +0.92% | 4.1만 |
|---|
| 2026.01.09 | ₩23,113 | ₩23,327 | ₩23,113 | ₩23,327 | +0.93% | 9.1천 |
|---|
| 2026.01.08 | ₩22,965 | ₩23,160 | ₩22,871 | ₩23,126 | +0.70% | 3.5만 |
|---|
| 2026.01.07 | ₩23,247 | ₩23,274 | ₩22,905 | ₩23,032 | -0.92% | 4.2만 |
|---|
| 2026.01.06 | ₩22,925 | ₩23,266 | ₩22,925 | ₩23,233 | +1.35% | 8천 |
|---|
| 2026.01.05 | ₩22,522 | ₩22,777 | ₩22,522 | ₩22,670 | +0.66% | 1.8만 |
|---|
| 2026.01.02 | ₩22,388 | ₩22,509 | ₩22,281 | ₩22,469 | +0.36% | 9천 |
|---|
| 2025.12.31 | ₩22,200 | ₩22,200 | ₩21,972 | ₩21,972 | -1.03% | 1.9만 |
|---|
| 2025.12.30 | ₩22,321 | ₩22,439 | ₩22,254 | ₩22,254 | -0.30% | 9.2천 |
|---|
| 2025.12.29 | ₩22,187 | ₩22,335 | ₩22,187 | ₩22,227 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩22,335 | ₩22,455 | ₩22,335 | ₩22,429 | +0.42% | 2.9만 |
|---|
| 2025.12.24 | ₩22,294 | ₩22,361 | ₩22,268 | ₩22,341 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩22,321 | ₩22,361 | ₩22,241 | ₩22,294 | -0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩22,442 | ₩22,549 | ₩22,395 | ₩22,406 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩21,972 | ₩22,335 | ₩21,972 | ₩22,254 | +1.28% | 3.4천 |
|---|
| 2025.12.18 | ₩21,912 | ₩22,053 | ₩21,865 | ₩21,905 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩22,227 | ₩22,227 | ₩21,667 | ₩21,667 | -2.52% | 2.6만 |
|---|
| 2025.12.16 | ₩22,133 | ₩22,221 | ₩21,928 | ₩22,053 | -0.36% | 4.2천 |
|---|
| 2025.12.15 | ₩22,590 | ₩22,602 | ₩22,227 | ₩22,227 | -1.60% | 1.8만 |
|---|
| 2025.12.12 | ₩22,697 | ₩22,885 | ₩22,462 | ₩22,462 | -1.03% | 1만 |
|---|
| 2025.12.11 | ₩22,590 | ₩22,690 | ₩22,525 | ₩22,690 | +0.45% | 4.2천 |
|---|
| 2025.12.10 | ₩22,650 | ₩22,697 | ₩22,549 | ₩22,697 | +0.21% | 4.5천 |
|---|
| 2025.12.09 | ₩22,590 | ₩22,750 | ₩22,590 | ₩22,616 | +0.12% | 2.9천 |
|---|
| 2025.12.08 | ₩22,999 | ₩22,999 | ₩22,737 | ₩22,791 | -0.90% | 1.6만 |
|---|
| 2025.12.05 | ₩22,818 | ₩23,084 | ₩22,818 | ₩22,831 | +0.06% | 6.8천 |
|---|
| 2025.12.04 | ₩22,623 | ₩22,655 | ₩22,455 | ₩22,643 | +0.09% | 2.5천 |
|---|
| 2025.12.03 | ₩21,986 | ₩22,412 | ₩21,986 | ₩22,361 | +1.71% | 6.7천 |
|---|
| 2025.12.02 | ₩21,811 | ₩21,986 | ₩21,771 | ₩21,952 | +0.65% | 9.6천 |
|---|
| 2025.12.01 | ₩21,664 | ₩21,905 | ₩21,664 | ₩21,785 | +0.56% | 9.1천 |
|---|
| 2025.11.28 | ₩21,825 | ₩21,959 | ₩21,825 | ₩21,946 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩21,396 | ₩21,704 | ₩21,396 | ₩21,652 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩21,007 | ₩21,260 | ₩20,872 | ₩21,255 | +1.18% | 6.1천 |
|---|
| 2025.11.24 | ₩20,953 | ₩21,060 | ₩20,953 | ₩21,013 | +0.29% | 6천 |
|---|
| 2025.11.21 | ₩20,349 | ₩20,752 | ₩20,162 | ₩20,732 | +1.88% | 8.1천 |
|---|
| 2025.11.20 | ₩21,519 | ₩21,519 | ₩20,403 | ₩20,403 | -5.19% | 5.4천 |
|---|
| 2025.11.19 | ₩21,610 | ₩21,610 | ₩21,248 | ₩21,308 | -1.40% | 2.8천 |
|---|
| 2025.11.18 | ₩21,449 | ₩21,672 | ₩21,357 | ₩21,559 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩22,200 | ₩22,268 | ₩21,765 | ₩21,832 | -1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩22,241 | ₩22,791 | ₩22,241 | ₩22,513 | +1.22% | 6천 |
|---|
| 2025.11.13 | ₩23,425 | ₩23,522 | ₩22,818 | ₩22,910 | -2.20% | 4.3천 |
|---|
| 2025.11.12 | ₩23,487 | ₩23,487 | ₩23,260 | ₩23,396 | -0.39% | 2.7천 |
|---|
| 2025.11.11 | ₩23,582 | ₩23,582 | ₩23,354 | ₩23,465 | -0.49% | 4.5천 |
|---|
| 2025.11.10 | ₩23,233 | ₩23,495 | ₩23,233 | ₩23,453 | +0.95% | 1만 |
|---|
| 2025.11.07 | ₩22,818 | ₩22,898 | ₩22,375 | ₩22,898 | +0.35% | 6.3천 |
|---|
| 2025.11.06 | ₩23,354 | ₩23,354 | ₩23,005 | ₩23,106 | -1.06% | 8.6천 |
|---|
| 2025.11.05 | ₩22,844 | ₩23,408 | ₩22,844 | ₩23,267 | +1.85% | 7.7천 |
|---|
| 2025.11.04 | ₩23,046 | ₩23,091 | ₩22,750 | ₩22,750 | -1.28% | 5.3천 |
|---|
| 2025.11.03 | ₩23,636 | ₩23,649 | ₩23,482 | ₩23,606 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩23,394 | ₩23,562 | ₩23,347 | ₩23,562 | +0.72% | 5.1천 |
|---|
| 2025.10.30 | ₩23,542 | ₩23,676 | ₩23,440 | ₩23,440 | -0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩23,931 | ₩24,048 | ₩23,628 | ₩23,734 | -0.82% | 8.6천 |
|---|
| 2025.10.28 | ₩23,622 | ₩23,777 | ₩23,582 | ₩23,643 | +0.09% | 8.6천 |
|---|
| 2025.10.27 | ₩23,555 | ₩23,596 | ₩23,529 | ₩23,529 | -0.11% | 3.9천 |
|---|
| 2025.10.24 | ₩23,529 | ₩23,529 | ₩23,309 | ₩23,309 | -0.94% | 5.6천 |
|---|
| 2025.10.23 | ₩22,844 | ₩23,247 | ₩22,844 | ₩23,227 | +1.67% | 4.6천 |
|---|
| 2025.10.22 | ₩23,341 | ₩23,361 | ₩22,775 | ₩23,008 | -1.43% | 3.4천 |
|---|
| 2025.10.21 | ₩23,408 | ₩23,520 | ₩23,298 | ₩23,448 | +0.17% | 6.5천 |
|---|
| 2025.10.20 | ₩23,200 | ₩23,427 | ₩23,200 | ₩23,427 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩22,979 | ₩23,072 | ₩22,885 | ₩23,059 | +0.35% | 7.7천 |
|---|
| 2025.10.16 | ₩23,461 | ₩23,461 | ₩23,160 | ₩23,188 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩23,461 | ₩23,542 | ₩23,133 | ₩23,317 | -0.62% | 5.8천 |
|---|
| 2025.10.14 | ₩22,670 | ₩23,193 | ₩22,598 | ₩23,031 | +1.59% | 5.2천 |
|---|
| 2025.10.13 | ₩22,388 | ₩23,099 | ₩22,388 | ₩23,038 | +2.90% | 9만 |
|---|
| 2025.10.10 | ₩23,220 | ₩23,244 | ₩22,147 | ₩22,200 | -4.39% | 1.9만 |
|---|