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 | ₩21,929 | ₩22,264 | ₩21,245 | ₩21,630 | -1.36% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩21,969 | ₩21,969 | ₩21,506 | ₩21,945 | -0.11% | 9.8천 |
| 2026.09.21–2026.09.25 | ₩22,224 | ₩22,469 | ₩21,755 | ₩21,976 | -1.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩22,345 | ₩22,358 | ₩21,803 | ₩22,076 | -1.20% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩23,096 | ₩23,096 | ₩22,050 | ₩22,651 | -1.93% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩23,038 | ₩23,203 | ₩22,573 | ₩23,171 | +0.58% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩23,807 | ₩23,807 | ₩23,109 | ₩23,247 | -2.35% | 2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,678 |
| ₩23,498 |
| ₩23,994 |
| -2.24% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩24,598 | ₩24,611 | ₩24,115 | ₩24,393 | -0.83% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,605 | ₩24,472 | ₩23,579 | ₩24,472 | +3.67% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,726 | ₩24,048 | ₩23,284 | ₩23,754 | +0.12% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,316 | ₩24,638 | ₩23,391 | ₩23,391 | -3.81% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,933 | ₩25,141 | ₩23,833 | ₩24,265 | -2.68% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,443 | ₩26,114 | ₩24,357 | ₩25,161 | -1.11% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,061 | ₩26,147 | ₩24,960 | ₩25,269 | +0.83% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,623 | ₩27,019 | ₩24,638 | ₩24,838 | -6.71% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,066 | ₩27,213 | ₩25,953 | ₩26,450 | -2.27% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,489 | ₩26,932 | ₩25,175 | ₩26,470 | -0.07% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,790 | ₩29,011 | ₩26,254 | ₩26,254 | -5.53% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,280 | ₩28,151 | ₩27,280 | ₩27,911 | +2.31% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,462 | ₩26,865 | ₩25,027 | ₩26,824 | +1.37% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,784 | ₩27,388 | ₩26,020 | ₩26,390 | -1.47% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,818 | ₩26,985 | ₩25,631 | ₩26,717 | +3.48% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,161 | ₩25,879 | ₩24,410 | ₩25,792 | +2.51% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,826 | ₩25,430 | ₩24,786 | ₩25,223 | +1.60% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,149 | ₩25,309 | ₩23,149 | ₩25,010 | +8.04% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,425 | ₩23,498 | ₩21,728 | ₩23,369 | +4.21% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,607 | ₩22,445 | ₩21,050 | ₩22,252 | +2.99% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,942 | ₩22,626 | ₩21,258 | ₩21,258 | -3.12% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,358 | ₩22,586 | ₩21,285 | ₩21,386 | -4.35% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,191 | ₩22,479 | ₩21,191 | ₩21,757 | +2.67% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,640 | ₩23,068 | ₩21,265 | ₩21,370 | -5.61% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,458 | ₩23,879 | ₩23,029 | ₩23,163 | -1.26% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,659 | ₩23,820 | ₩23,123 | ₩23,427 | -0.98% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,324 | ₩23,994 | ₩23,257 | ₩23,663 | +1.45% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,144 | ₩23,331 | ₩21,875 | ₩23,297 | +5.21% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,962 | ₩23,360 | ₩22,331 | ₩22,398 | -2.45% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,653 | ₩23,619 | ₩22,492 | ₩23,042 | +1.72% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,230 | ₩23,525 | ₩23,015 | ₩23,015 | -0.92% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,519 | ₩23,324 | ₩22,519 | ₩23,324 | +3.57% | 11.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,184 | ₩22,506 | ₩21,969 | ₩22,465 | +1.27% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,439 | ₩22,546 | ₩22,237 | ₩22,425 | -0.06% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,586 | ₩22,598 | ₩21,663 | ₩22,251 | -1.48% | 8.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,995 | ₩22,995 | ₩22,459 | ₩22,459 | -2.33% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,661 | ₩23,081 | ₩21,661 | ₩22,828 | +5.39% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,950 | ₩21,956 | ₩20,869 | ₩21,942 | +4.74% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,197 | ₩22,264 | ₩20,159 | ₩20,729 | -6.62% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,230 | ₩23,579 | ₩22,237 | ₩22,510 | -3.10% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,632 | ₩23,646 | ₩22,372 | ₩22,895 | -3.12% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,552 | ₩24,044 | ₩23,344 | ₩23,559 | +0.03% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,196 | ₩23,525 | ₩22,771 | ₩23,305 | +0.47% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,385 | ₩23,538 | ₩22,385 | ₩23,056 | +3.00% | 12.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,217 | ₩23,241 | ₩22,144 | ₩22,197 | -4.39% | 1.9만 |
|---|