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 | ₩21,932 | ₩22,267 | ₩21,247 | ₩21,632 | -1.36% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩21,972 | ₩21,972 | ₩21,509 | ₩21,948 | -0.11% | 9.8천 |
| 2026.09.21–2026.09.25 | ₩22,227 | ₩22,472 | ₩21,757 | ₩21,979 | -1.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩22,347 | ₩22,361 | ₩21,805 | ₩22,079 | -1.20% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩23,099 | ₩23,099 | ₩22,052 | ₩22,653 | -1.93% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩23,041 | ₩23,206 | ₩22,575 | ₩23,174 | +0.58% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩23,809 | ₩23,809 | ₩23,112 | ₩23,250 | -2.35% | 2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,681 |
| ₩23,501 |
| ₩23,997 |
| -2.24% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩24,601 | ₩24,614 | ₩24,118 | ₩24,396 | -0.83% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,608 | ₩24,475 | ₩23,581 | ₩24,475 | +3.67% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,729 | ₩24,051 | ₩23,286 | ₩23,757 | +0.12% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,319 | ₩24,641 | ₩23,394 | ₩23,394 | -3.81% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,936 | ₩25,144 | ₩23,836 | ₩24,268 | -2.68% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,446 | ₩26,117 | ₩24,359 | ₩25,164 | -1.11% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,064 | ₩26,150 | ₩24,963 | ₩25,272 | +0.83% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,626 | ₩27,022 | ₩24,641 | ₩24,841 | -6.71% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,069 | ₩27,217 | ₩25,956 | ₩26,453 | -2.27% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,492 | ₩26,935 | ₩25,178 | ₩26,473 | -0.07% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,793 | ₩29,014 | ₩26,258 | ₩26,258 | -5.53% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,284 | ₩28,154 | ₩27,284 | ₩27,914 | +2.31% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,465 | ₩26,868 | ₩25,030 | ₩26,828 | +1.37% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,787 | ₩27,391 | ₩26,023 | ₩26,393 | -1.47% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,822 | ₩26,989 | ₩25,634 | ₩26,720 | +3.48% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,164 | ₩25,882 | ₩24,413 | ₩25,795 | +2.51% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,829 | ₩25,433 | ₩24,789 | ₩25,226 | +1.60% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,152 | ₩25,312 | ₩23,152 | ₩25,013 | +8.04% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,428 | ₩23,501 | ₩21,730 | ₩23,372 | +4.21% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,610 | ₩22,448 | ₩21,053 | ₩22,255 | +2.99% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,945 | ₩22,629 | ₩21,261 | ₩21,261 | -3.12% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,361 | ₩22,589 | ₩21,288 | ₩21,388 | -4.35% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,194 | ₩22,482 | ₩21,194 | ₩21,760 | +2.67% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,642 | ₩23,070 | ₩21,268 | ₩21,372 | -5.61% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,461 | ₩23,882 | ₩23,031 | ₩23,166 | -1.26% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,662 | ₩23,823 | ₩23,125 | ₩23,430 | -0.98% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,327 | ₩23,997 | ₩23,260 | ₩23,666 | +1.45% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,146 | ₩23,333 | ₩21,878 | ₩23,300 | +5.21% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,964 | ₩23,363 | ₩22,334 | ₩22,401 | -2.45% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,656 | ₩23,622 | ₩22,495 | ₩23,045 | +1.72% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,233 | ₩23,528 | ₩23,018 | ₩23,018 | -0.92% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,522 | ₩23,327 | ₩22,522 | ₩23,327 | +3.57% | 11.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,186 | ₩22,508 | ₩21,972 | ₩22,468 | +1.27% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,441 | ₩22,549 | ₩22,240 | ₩22,428 | -0.06% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,589 | ₩22,601 | ₩21,666 | ₩22,253 | -1.48% | 8.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,998 | ₩22,998 | ₩22,461 | ₩22,461 | -2.33% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,663 | ₩23,084 | ₩21,663 | ₩22,830 | +5.39% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,952 | ₩21,958 | ₩20,872 | ₩21,945 | +4.74% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,200 | ₩22,267 | ₩20,161 | ₩20,731 | -6.62% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,233 | ₩23,581 | ₩22,240 | ₩22,512 | -3.10% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,635 | ₩23,649 | ₩22,374 | ₩22,897 | -3.12% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,555 | ₩24,047 | ₩23,347 | ₩23,561 | +0.03% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,199 | ₩23,528 | ₩22,774 | ₩23,308 | +0.47% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,388 | ₩23,541 | ₩22,388 | ₩23,058 | +3.00% | 12.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,219 | ₩23,243 | ₩22,146 | ₩22,200 | -4.39% | 1.9만 |
|---|