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 | ₩21,709 | ₩21,736 | ₩21,590 | ₩21,625 | -0.39% | 2.2천 |
| 2026.10.08 | ₩21,535 | ₩21,535 | ₩21,240 | ₩21,461 | -0.34% | 6.9천 |
| 2026.10.07 | ₩21,682 | ₩21,749 | ₩21,657 | ₩21,749 | +0.31% | 1.5천 |
| 2026.10.06 | ₩22,259 | ₩22,259 | ₩22,178 | ₩22,188 | -0.32% | 1.4천 |
| 2026.10.05 | ₩21,924 | ₩22,111 | ₩21,924 | ₩22,042 | +0.54% | 3.3천 |
| 2026.10.02 | ₩21,816 | ₩21,940 | ₩21,816 | ₩21,940 | +0.57% | 1.1천 |
| 2026.10.01 | ₩21,501 | ₩21,656 | ₩21,501 | ₩21,645 | +0.67% | 1.5천 |
| 2026.09.30 | ₩21,709 | ₩21,709 | ₩21,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,535 |
| -0.80% |
| 3.1천 |
| 2026.09.29 | ₩21,563 | ₩21,563 | ₩21,563 | ₩21,563 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,964 | ₩21,964 | ₩21,638 | ₩21,638 | -1.48% | 3.3천 |
|---|
| 2026.09.25 | ₩21,883 | ₩21,977 | ₩21,883 | ₩21,971 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩21,977 | ₩22,004 | ₩21,749 | ₩21,845 | -0.60% | 3.7천 |
|---|
| 2026.09.23 | ₩22,205 | ₩22,205 | ₩22,098 | ₩22,132 | -0.33% | 1.7천 |
|---|
| 2026.09.22 | ₩22,427 | ₩22,464 | ₩22,366 | ₩22,464 | +0.17% | 4.4천 |
|---|
| 2026.09.21 | ₩22,219 | ₩22,373 | ₩22,125 | ₩22,331 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩21,944 | ₩22,071 | ₩21,944 | ₩22,071 | +0.58% | 9.9천 |
|---|
| 2026.09.17 | ₩22,178 | ₩22,272 | ₩22,165 | ₩22,170 | -0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩22,078 | ₩22,078 | ₩21,798 | ₩21,798 | -1.27% | 5.8천 |
|---|
| 2026.09.15 | ₩22,152 | ₩22,152 | ₩21,897 | ₩21,940 | -0.96% | 4.5천 |
|---|
| 2026.09.14 | ₩22,339 | ₩22,353 | ₩22,192 | ₩22,212 | -0.57% | 3.7천 |
|---|
| 2026.09.11 | ₩22,567 | ₩22,768 | ₩22,567 | ₩22,645 | +0.34% | 1.5천 |
|---|
| 2026.09.10 | ₩22,178 | ₩22,420 | ₩22,044 | ₩22,319 | +0.63% | 3.1천 |
|---|
| 2026.09.09 | ₩22,782 | ₩22,822 | ₩22,499 | ₩22,499 | -1.24% | 2.1천 |
|---|
| 2026.09.08 | ₩23,090 | ₩23,090 | ₩22,916 | ₩22,916 | -0.75% | 1.4천 |
|---|
| 2026.09.04 | ₩22,943 | ₩23,198 | ₩22,943 | ₩23,165 | +0.97% | 4천 |
|---|
| 2026.09.03 | ₩22,956 | ₩23,031 | ₩22,956 | ₩23,031 | +0.33% | 800 |
|---|
| 2026.09.02 | ₩22,634 | ₩22,782 | ₩22,634 | ₩22,748 | +0.50% | 2.6천 |
|---|
| 2026.09.01 | ₩22,688 | ₩22,728 | ₩22,567 | ₩22,596 | -0.41% | 6.8천 |
|---|
| 2026.08.31 | ₩23,033 | ₩23,057 | ₩22,956 | ₩23,037 | +0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩23,399 | ₩23,399 | ₩23,104 | ₩23,242 | -0.67% | 7.1천 |
|---|
| 2026.08.27 | ₩23,278 | ₩23,432 | ₩23,278 | ₩23,365 | +0.37% | 3.5천 |
|---|
| 2026.08.26 | ₩23,372 | ₩23,372 | ₩23,212 | ₩23,218 | -0.66% | 2.3천 |
|---|
| 2026.08.25 | ₩23,385 | ₩23,509 | ₩23,385 | ₩23,509 | +0.53% | 2.5천 |
|---|
| 2026.08.24 | ₩23,801 | ₩23,801 | ₩23,391 | ₩23,391 | -1.72% | 4.3천 |
|---|
| 2026.08.21 | ₩23,734 | ₩24,069 | ₩23,734 | ₩23,989 | +1.07% | 7.4천 |
|---|
| 2026.08.20 | ₩23,613 | ₩23,629 | ₩23,585 | ₩23,585 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩23,747 | ₩23,814 | ₩23,493 | ₩23,702 | -0.19% | 5천 |
|---|
| 2026.08.18 | ₩23,962 | ₩23,962 | ₩23,586 | ₩23,625 | -1.40% | 7.1천 |
|---|
| 2026.08.17 | ₩24,538 | ₩24,673 | ₩24,465 | ₩24,465 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩24,378 | ₩24,387 | ₩24,257 | ₩24,387 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩24,109 | ₩24,311 | ₩24,109 | ₩24,252 | +0.59% | 9.6천 |
|---|
| 2026.08.12 | ₩24,285 | ₩24,351 | ₩24,231 | ₩24,280 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩24,378 | ₩24,471 | ₩24,297 | ₩24,371 | -0.03% | 3.8천 |
|---|
| 2026.08.10 | ₩24,592 | ₩24,606 | ₩24,344 | ₩24,384 | -0.85% | 4.7천 |
|---|
| 2026.08.07 | ₩24,109 | ₩24,466 | ₩24,109 | ₩24,466 | +1.48% | 4.1천 |
|---|
| 2026.08.06 | ₩23,627 | ₩23,841 | ₩23,573 | ₩23,573 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩24,150 | ₩24,156 | ₩23,801 | ₩23,864 | -1.18% | 2.6천 |
|---|
| 2026.08.04 | ₩23,935 | ₩24,328 | ₩23,868 | ₩24,328 | +1.64% | 5.5천 |
|---|
| 2026.08.03 | ₩23,600 | ₩24,069 | ₩23,594 | ₩23,924 | +1.37% | 7천 |
|---|
| 2026.07.31 | ₩23,687 | ₩23,801 | ₩23,640 | ₩23,749 | +0.26% | 3.4천 |
|---|
| 2026.07.30 | ₩23,674 | ₩24,005 | ₩23,674 | ₩24,005 | +1.40% | 900 |
|---|
| 2026.07.29 | ₩23,452 | ₩24,042 | ₩23,278 | ₩23,442 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩23,479 | ₩23,733 | ₩23,479 | ₩23,733 | +1.08% | 4.7천 |
|---|
| 2026.07.27 | ₩23,721 | ₩23,801 | ₩23,493 | ₩23,745 | +0.10% | 4.2천 |
|---|
| 2026.07.24 | ₩23,841 | ₩23,841 | ₩23,385 | ₩23,385 | -1.91% | 3.5천 |
|---|
| 2026.07.23 | ₩24,056 | ₩24,135 | ₩23,788 | ₩23,888 | -0.70% | 6.6천 |
|---|
| 2026.07.22 | ₩24,311 | ₩24,606 | ₩24,311 | ₩24,348 | +0.15% | 4.9천 |
|---|
| 2026.07.21 | ₩24,518 | ₩24,632 | ₩24,518 | ₩24,552 | +0.14% | 6천 |
|---|
| 2026.07.20 | ₩24,311 | ₩24,351 | ₩24,050 | ₩24,050 | -1.07% | 4.6천 |
|---|
| 2026.07.17 | ₩23,948 | ₩24,384 | ₩23,828 | ₩24,260 | +1.30% | 7.5천 |
|---|
| 2026.07.16 | ₩24,833 | ₩24,833 | ₩24,552 | ₩24,585 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩25,135 | ₩25,135 | ₩24,659 | ₩24,854 | -1.12% | 5천 |
|---|
| 2026.07.14 | ₩25,088 | ₩25,088 | ₩24,740 | ₩24,784 | -1.21% | 2.1천 |
|---|
| 2026.07.13 | ₩24,927 | ₩24,927 | ₩24,579 | ₩24,601 | -1.31% | 4.7천 |
|---|
| 2026.07.10 | ₩25,222 | ₩25,330 | ₩25,102 | ₩25,155 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩24,994 | ₩25,397 | ₩24,994 | ₩25,249 | +1.02% | 1.3만 |
|---|
| 2026.07.08 | ₩24,592 | ₩24,787 | ₩24,351 | ₩24,787 | +0.79% | 1.8만 |
|---|
| 2026.07.07 | ₩25,437 | ₩25,437 | ₩24,847 | ₩24,888 | -2.16% | 3.3만 |
|---|
| 2026.07.06 | ₩25,437 | ₩26,107 | ₩25,437 | ₩25,883 | +1.76% | 6.6천 |
|---|
| 2026.07.02 | ₩25,946 | ₩26,067 | ₩24,954 | ₩25,263 | -2.64% | 1.5만 |
|---|
| 2026.07.01 | ₩25,853 | ₩26,141 | ₩25,779 | ₩25,855 | +0.01% | 6.7천 |
|---|
| 2026.06.30 | ₩25,544 | ₩26,027 | ₩25,544 | ₩25,999 | +1.78% | 1.2만 |
|---|
| 2026.06.29 | ₩25,055 | ₩25,484 | ₩25,055 | ₩25,484 | +1.71% | 9.4천 |
|---|
| 2026.06.26 | ₩24,632 | ₩24,927 | ₩24,632 | ₩24,832 | +0.81% | 1.5만 |
|---|
| 2026.06.25 | ₩25,611 | ₩25,611 | ₩24,994 | ₩25,293 | -1.24% | 5.6천 |
|---|
| 2026.06.24 | ₩25,417 | ₩25,564 | ₩25,256 | ₩25,303 | -0.45% | 1.7만 |
|---|
| 2026.06.23 | ₩25,718 | ₩25,933 | ₩25,517 | ₩25,560 | -0.62% | 1.2만 |
|---|
| 2026.06.22 | ₩26,617 | ₩27,012 | ₩26,617 | ₩26,752 | +0.51% | 9.2천 |
|---|
| 2026.06.18 | ₩26,295 | ₩26,444 | ₩26,241 | ₩26,444 | +0.57% | 7.5천 |
|---|
| 2026.06.17 | ₩26,443 | ₩26,536 | ₩25,946 | ₩25,946 | -1.88% | 6.7천 |
|---|
| 2026.06.16 | ₩26,898 | ₩27,033 | ₩26,422 | ₩26,422 | -1.77% | 1.1만 |
|---|
| 2026.06.15 | ₩27,059 | ₩27,207 | ₩27,047 | ₩27,193 | +0.50% | 1.3만 |
|---|
| 2026.06.12 | ₩26,349 | ₩26,536 | ₩26,308 | ₩26,464 | +0.44% | 9.5천 |
|---|
| 2026.06.11 | ₩25,517 | ₩26,181 | ₩25,309 | ₩26,181 | +2.60% | 1.1만 |
|---|
| 2026.06.10 | ₩25,745 | ₩25,839 | ₩25,169 | ₩25,169 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩26,758 | ₩26,925 | ₩25,397 | ₩26,000 | -2.83% | 2.6만 |
|---|
| 2026.06.08 | ₩26,483 | ₩26,744 | ₩26,483 | ₩26,524 | +0.16% | 6.6천 |
|---|
| 2026.06.05 | ₩27,515 | ₩27,515 | ₩26,248 | ₩26,248 | -4.61% | 2만 |
|---|
| 2026.06.04 | ₩28,092 | ₩28,367 | ₩27,985 | ₩28,320 | +0.81% | 1.6만 |
|---|
| 2026.06.03 | ₩28,655 | ₩28,803 | ₩28,440 | ₩28,674 | +0.07% | 2.8만 |
|---|
| 2026.06.02 | ₩28,239 | ₩29,004 | ₩28,239 | ₩28,923 | +2.42% | 1.9만 |
|---|
| 2026.06.01 | ₩27,783 | ₩28,025 | ₩27,649 | ₩27,897 | +0.41% | 1.8만 |
|---|
| 2026.05.29 | ₩27,904 | ₩28,144 | ₩27,891 | ₩27,904 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩27,649 | ₩28,132 | ₩27,395 | ₩27,978 | +1.19% | 7.8천 |
|---|
| 2026.05.27 | ₩27,703 | ₩27,703 | ₩27,408 | ₩27,594 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩27,274 | ₩27,743 | ₩27,274 | ₩27,716 | +1.62% | 1.6만 |
|---|
| 2026.05.22 | ₩26,543 | ₩26,858 | ₩26,543 | ₩26,818 | +1.04% | 6.6천 |
|---|
| 2026.05.21 | ₩25,839 | ₩26,215 | ₩25,732 | ₩26,094 | +0.99% | 1.3만 |
|---|
| 2026.05.20 | ₩25,296 | ₩25,878 | ₩25,296 | ₩25,878 | +2.30% | 2.5천 |
|---|
| 2026.05.19 | ₩25,343 | ₩25,504 | ₩25,021 | ₩25,300 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩26,456 | ₩26,456 | ₩25,853 | ₩25,979 | -1.80% | 1만 |
|---|
| 2026.05.15 | ₩26,577 | ₩26,577 | ₩26,241 | ₩26,384 | -0.73% | 6.2천 |
|---|
| 2026.05.14 | ₩27,234 | ₩27,328 | ₩27,113 | ₩27,240 | +0.02% | 4.2천 |
|---|
| 2026.05.13 | ₩27,147 | ₩27,381 | ₩27,147 | ₩27,287 | +0.52% | 7.6천 |
|---|
| 2026.05.12 | ₩26,724 | ₩26,724 | ₩26,013 | ₩26,483 | -0.90% | 6.6천 |
|---|
| 2026.05.11 | ₩26,778 | ₩27,160 | ₩26,778 | ₩27,059 | +1.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,650 | ₩26,764 | ₩26,650 | ₩26,711 | +0.23% | 4.8천 |
|---|
| 2026.05.07 | ₩26,979 | ₩26,979 | ₩26,256 | ₩26,335 | -2.39% | 1.2만 |
|---|
| 2026.05.06 | ₩26,161 | ₩26,543 | ₩26,107 | ₩26,523 | +1.38% | 1.6만 |
|---|
| 2026.05.05 | ₩25,953 | ₩26,067 | ₩25,920 | ₩26,000 | +0.18% | 1.3만 |
|---|
| 2026.05.04 | ₩25,812 | ₩25,879 | ₩25,625 | ₩25,665 | -0.57% | 7천 |
|---|
| 2026.05.01 | ₩25,853 | ₩25,866 | ₩25,718 | ₩25,786 | -0.26% | 1.2만 |
|---|
| 2026.04.30 | ₩25,222 | ₩25,873 | ₩25,222 | ₩25,873 | +2.58% | 9.2천 |
|---|
| 2026.04.29 | ₩25,075 | ₩25,209 | ₩24,927 | ₩25,008 | -0.27% | 6천 |
|---|
| 2026.04.28 | ₩24,659 | ₩24,659 | ₩24,404 | ₩24,498 | -0.65% | 4.6천 |
|---|
| 2026.04.27 | ₩25,155 | ₩25,221 | ₩25,008 | ₩25,162 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩25,061 | ₩25,309 | ₩25,048 | ₩25,217 | +0.62% | 9.8천 |
|---|
| 2026.04.23 | ₩25,263 | ₩25,383 | ₩24,807 | ₩25,061 | -0.80% | 1.1만 |
|---|
| 2026.04.22 | ₩25,236 | ₩25,236 | ₩24,968 | ₩25,075 | -0.64% | 9.7천 |
|---|
| 2026.04.21 | ₩25,196 | ₩25,423 | ₩24,954 | ₩25,005 | -0.76% | 6.3천 |
|---|
| 2026.04.20 | ₩24,820 | ₩24,968 | ₩24,780 | ₩24,966 | +0.59% | 3.3천 |
|---|
| 2026.04.17 | ₩25,048 | ₩25,303 | ₩24,954 | ₩25,004 | -0.18% | 9천 |
|---|
| 2026.04.16 | ₩24,297 | ₩24,465 | ₩24,217 | ₩24,465 | +0.69% | 9.8천 |
|---|
| 2026.04.15 | ₩23,653 | ₩24,022 | ₩23,653 | ₩24,022 | +1.56% | 4.8천 |
|---|
| 2026.04.14 | ₩23,747 | ₩23,942 | ₩23,747 | ₩23,922 | +0.73% | 3.4천 |
|---|
| 2026.04.13 | ₩23,144 | ₩23,684 | ₩23,144 | ₩23,684 | +2.33% | 3.7천 |
|---|
| 2026.04.10 | ₩23,251 | ₩23,493 | ₩23,251 | ₩23,364 | +0.48% | 3.1천 |
|---|
| 2026.04.09 | ₩22,755 | ₩22,994 | ₩22,755 | ₩22,966 | +0.93% | 700 |
|---|
| 2026.04.08 | ₩23,157 | ₩23,358 | ₩22,923 | ₩22,929 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩22,259 | ₩22,259 | ₩21,723 | ₩22,154 | -0.47% | 5.2천 |
|---|
| 2026.04.06 | ₩22,420 | ₩22,447 | ₩22,219 | ₩22,317 | -0.46% | 3.2천 |
|---|
| 2026.04.02 | ₩21,756 | ₩22,247 | ₩21,751 | ₩22,247 | +2.26% | 2.6천 |
|---|
| 2026.04.01 | ₩22,313 | ₩22,440 | ₩22,232 | ₩22,299 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩21,280 | ₩22,052 | ₩21,280 | ₩22,052 | +3.63% | 1.8천 |
|---|
| 2026.03.30 | ₩21,602 | ₩21,649 | ₩21,045 | ₩21,125 | -2.21% | 4.3천 |
|---|
| 2026.03.27 | ₩21,696 | ₩21,696 | ₩21,253 | ₩21,253 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,046 | ₩22,111 | ₩21,709 | ₩21,721 | -1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩22,514 | ₩22,621 | ₩22,301 | ₩22,343 | -0.76% | 1.1만 |
|---|
| 2026.03.24 | ₩21,924 | ₩22,326 | ₩21,924 | ₩22,181 | +1.17% | 7.7천 |
|---|
| 2026.03.23 | ₩21,937 | ₩22,366 | ₩21,937 | ₩22,259 | +1.47% | 9.4천 |
|---|
| 2026.03.20 | ₩21,743 | ₩21,743 | ₩21,280 | ₩21,381 | -1.67% | 8.6천 |
|---|
| 2026.03.19 | ₩21,642 | ₩22,111 | ₩21,642 | ₩22,003 | +1.67% | 7.2천 |
|---|
| 2026.03.18 | ₩22,272 | ₩22,339 | ₩22,004 | ₩22,004 | -1.20% | 5.2천 |
|---|
| 2026.03.17 | ₩22,581 | ₩22,581 | ₩22,326 | ₩22,416 | -0.73% | 6.3천 |
|---|
| 2026.03.16 | ₩22,353 | ₩22,353 | ₩22,286 | ₩22,333 | -0.09% | 3.9천 |
|---|
| 2026.03.13 | ₩21,790 | ₩21,790 | ₩21,752 | ₩21,752 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩22,125 | ₩22,125 | ₩21,816 | ₩21,816 | -1.39% | 9.2천 |
|---|
| 2026.03.11 | ₩22,353 | ₩22,473 | ₩22,299 | ₩22,350 | -0.01% | 3.3천 |
|---|
| 2026.03.10 | ₩22,178 | ₩22,339 | ₩22,035 | ₩22,035 | -0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩21,186 | ₩21,910 | ₩21,186 | ₩21,863 | +3.20% | 6.2천 |
|---|
| 2026.03.06 | ₩21,361 | ₩21,548 | ₩21,260 | ₩21,365 | +0.02% | 8천 |
|---|
| 2026.03.05 | ₩21,803 | ₩22,044 | ₩21,473 | ₩21,595 | -0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩22,098 | ₩22,286 | ₩21,953 | ₩22,152 | +0.24% | 8.5천 |
|---|
| 2026.03.03 | ₩21,991 | ₩22,164 | ₩21,521 | ₩21,985 | -0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩22,634 | ₩23,062 | ₩22,608 | ₩23,062 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩23,077 | ₩23,278 | ₩23,023 | ₩23,157 | +0.35% | 1.2만 |
|---|
| 2026.02.26 | ₩23,539 | ₩23,539 | ₩23,208 | ₩23,447 | -0.39% | 9.1천 |
|---|
| 2026.02.25 | ₩23,788 | ₩23,873 | ₩23,754 | ₩23,873 | +0.36% | 4.2천 |
|---|
| 2026.02.24 | ₩23,372 | ₩23,788 | ₩23,372 | ₩23,719 | +1.49% | 6.6천 |
|---|
| 2026.02.23 | ₩23,452 | ₩23,586 | ₩23,198 | ₩23,305 | -0.63% | 5.1천 |
|---|
| 2026.02.20 | ₩23,144 | ₩23,519 | ₩23,117 | ₩23,421 | +1.20% | 1.5만 |
|---|
| 2026.02.19 | ₩23,412 | ₩23,412 | ₩23,181 | ₩23,352 | -0.26% | 1만 |
|---|
| 2026.02.18 | ₩23,600 | ₩23,814 | ₩23,600 | ₩23,613 | +0.06% | 3.7천 |
|---|
| 2026.02.17 | ₩23,653 | ₩23,667 | ₩23,345 | ₩23,593 | -0.26% | 8.4천 |
|---|
| 2026.02.13 | ₩23,379 | ₩23,788 | ₩23,360 | ₩23,657 | +1.19% | 9.2천 |
|---|
| 2026.02.12 | ₩23,989 | ₩23,989 | ₩23,251 | ₩23,333 | -2.73% | 7.1천 |
|---|
| 2026.02.11 | ₩23,821 | ₩23,821 | ₩23,546 | ₩23,801 | -0.08% | 8.6천 |
|---|
| 2026.02.10 | ₩23,399 | ₩23,694 | ₩23,399 | ₩23,561 | +0.69% | 6.1천 |
|---|
| 2026.02.09 | ₩23,318 | ₩23,479 | ₩23,278 | ₩23,427 | +0.47% | 4.9천 |
|---|
| 2026.02.06 | ₩22,795 | ₩23,325 | ₩22,795 | ₩23,291 | +2.18% | 1.1만 |
|---|
| 2026.02.05 | ₩22,232 | ₩22,562 | ₩22,178 | ₩22,205 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩22,353 | ₩22,541 | ₩22,058 | ₩22,259 | -0.42% | 1만 |
|---|
| 2026.02.03 | ₩22,239 | ₩22,313 | ₩21,870 | ₩22,205 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩22,138 | ₩22,386 | ₩22,098 | ₩22,232 | +0.42% | 1.4만 |
|---|
| 2026.01.30 | ₩22,836 | ₩22,836 | ₩22,326 | ₩22,393 | -1.94% | 8.8천 |
|---|
| 2026.01.29 | ₩23,104 | ₩23,124 | ₩22,554 | ₩23,002 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩23,238 | ₩23,354 | ₩23,023 | ₩23,023 | -0.92% | 2.8만 |
|---|
| 2026.01.27 | ₩22,862 | ₩22,996 | ₩22,860 | ₩22,996 | +0.59% | 1.5만 |
|---|
| 2026.01.26 | ₩22,956 | ₩22,983 | ₩22,822 | ₩22,822 | -0.58% | 7.2천 |
|---|
| 2026.01.23 | ₩23,312 | ₩23,312 | ₩22,990 | ₩23,037 | -1.18% | 1.1만 |
|---|
| 2026.01.22 | ₩23,586 | ₩23,613 | ₩23,332 | ₩23,332 | -1.08% | 1.3만 |
|---|
| 2026.01.21 | ₩22,903 | ₩23,305 | ₩22,822 | ₩23,177 | +1.20% | 1.4만 |
|---|
| 2026.01.20 | ₩22,648 | ₩22,775 | ₩22,487 | ₩22,594 | -0.24% | 2.5만 |
|---|
| 2026.01.16 | ₩23,184 | ₩23,198 | ₩23,010 | ₩23,010 | -0.75% | 1.2만 |
|---|
| 2026.01.15 | ₩23,466 | ₩23,466 | ₩23,310 | ₩23,310 | -0.66% | 8.6천 |
|---|
| 2026.01.14 | ₩23,224 | ₩23,345 | ₩23,117 | ₩23,198 | -0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩23,479 | ₩23,519 | ₩23,338 | ₩23,424 | -0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩23,224 | ₩23,452 | ₩23,184 | ₩23,439 | +0.92% | 4.1만 |
|---|
| 2026.01.09 | ₩23,104 | ₩23,318 | ₩23,104 | ₩23,318 | +0.93% | 9.1천 |
|---|
| 2026.01.08 | ₩22,956 | ₩23,151 | ₩22,862 | ₩23,117 | +0.70% | 3.5만 |
|---|
| 2026.01.07 | ₩23,238 | ₩23,265 | ₩22,896 | ₩23,023 | -0.92% | 4.2만 |
|---|
| 2026.01.06 | ₩22,916 | ₩23,257 | ₩22,916 | ₩23,224 | +1.35% | 8천 |
|---|
| 2026.01.05 | ₩22,514 | ₩22,768 | ₩22,514 | ₩22,661 | +0.66% | 1.8만 |
|---|
| 2026.01.02 | ₩22,380 | ₩22,500 | ₩22,272 | ₩22,460 | +0.36% | 9천 |
|---|
| 2025.12.31 | ₩22,192 | ₩22,192 | ₩21,964 | ₩21,964 | -1.03% | 1.9만 |
|---|
| 2025.12.30 | ₩22,313 | ₩22,431 | ₩22,246 | ₩22,246 | -0.30% | 9.2천 |
|---|
| 2025.12.29 | ₩22,178 | ₩22,326 | ₩22,178 | ₩22,219 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩22,326 | ₩22,447 | ₩22,326 | ₩22,420 | +0.42% | 2.9만 |
|---|
| 2025.12.24 | ₩22,286 | ₩22,353 | ₩22,259 | ₩22,333 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩22,313 | ₩22,353 | ₩22,232 | ₩22,286 | -0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩22,433 | ₩22,541 | ₩22,386 | ₩22,397 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩21,964 | ₩22,326 | ₩21,964 | ₩22,246 | +1.28% | 3.4천 |
|---|
| 2025.12.18 | ₩21,904 | ₩22,044 | ₩21,857 | ₩21,897 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩22,219 | ₩22,219 | ₩21,658 | ₩21,658 | -2.52% | 2.6만 |
|---|
| 2025.12.16 | ₩22,125 | ₩22,212 | ₩21,920 | ₩22,044 | -0.36% | 4.2천 |
|---|
| 2025.12.15 | ₩22,581 | ₩22,593 | ₩22,219 | ₩22,219 | -1.60% | 1.8만 |
|---|
| 2025.12.12 | ₩22,688 | ₩22,876 | ₩22,453 | ₩22,453 | -1.03% | 1만 |
|---|
| 2025.12.11 | ₩22,581 | ₩22,681 | ₩22,516 | ₩22,681 | +0.45% | 4.2천 |
|---|
| 2025.12.10 | ₩22,641 | ₩22,688 | ₩22,541 | ₩22,688 | +0.21% | 4.5천 |
|---|
| 2025.12.09 | ₩22,581 | ₩22,742 | ₩22,581 | ₩22,608 | +0.12% | 2.9천 |
|---|
| 2025.12.08 | ₩22,990 | ₩22,990 | ₩22,728 | ₩22,782 | -0.90% | 1.6만 |
|---|
| 2025.12.05 | ₩22,809 | ₩23,076 | ₩22,809 | ₩22,822 | +0.06% | 6.8천 |
|---|
| 2025.12.04 | ₩22,614 | ₩22,646 | ₩22,447 | ₩22,634 | +0.09% | 2.5천 |
|---|
| 2025.12.03 | ₩21,977 | ₩22,404 | ₩21,977 | ₩22,353 | +1.71% | 6.7천 |
|---|
| 2025.12.02 | ₩21,803 | ₩21,977 | ₩21,763 | ₩21,944 | +0.65% | 9.6천 |
|---|
| 2025.12.01 | ₩21,656 | ₩21,897 | ₩21,656 | ₩21,776 | +0.56% | 9.1천 |
|---|
| 2025.11.28 | ₩21,816 | ₩21,951 | ₩21,816 | ₩21,937 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩21,387 | ₩21,696 | ₩21,387 | ₩21,643 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩20,998 | ₩21,252 | ₩20,864 | ₩21,247 | +1.18% | 6.1천 |
|---|
| 2025.11.24 | ₩20,945 | ₩21,052 | ₩20,945 | ₩21,005 | +0.29% | 6천 |
|---|
| 2025.11.21 | ₩20,341 | ₩20,744 | ₩20,154 | ₩20,724 | +1.88% | 8.1천 |
|---|
| 2025.11.20 | ₩21,511 | ₩21,511 | ₩20,395 | ₩20,395 | -5.19% | 5.4천 |
|---|
| 2025.11.19 | ₩21,602 | ₩21,602 | ₩21,240 | ₩21,300 | -1.40% | 2.8천 |
|---|
| 2025.11.18 | ₩21,441 | ₩21,664 | ₩21,348 | ₩21,551 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩22,192 | ₩22,259 | ₩21,756 | ₩21,823 | -1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩22,232 | ₩22,782 | ₩22,232 | ₩22,504 | +1.22% | 6천 |
|---|
| 2025.11.13 | ₩23,416 | ₩23,513 | ₩22,809 | ₩22,901 | -2.20% | 4.3천 |
|---|
| 2025.11.12 | ₩23,478 | ₩23,478 | ₩23,251 | ₩23,387 | -0.39% | 2.7천 |
|---|
| 2025.11.11 | ₩23,573 | ₩23,573 | ₩23,345 | ₩23,456 | -0.49% | 4.5천 |
|---|
| 2025.11.10 | ₩23,224 | ₩23,486 | ₩23,224 | ₩23,444 | +0.95% | 1만 |
|---|
| 2025.11.07 | ₩22,809 | ₩22,889 | ₩22,366 | ₩22,889 | +0.35% | 6.3천 |
|---|
| 2025.11.06 | ₩23,345 | ₩23,345 | ₩22,996 | ₩23,097 | -1.06% | 8.6천 |
|---|
| 2025.11.05 | ₩22,836 | ₩23,399 | ₩22,836 | ₩23,258 | +1.85% | 7.7천 |
|---|
| 2025.11.04 | ₩23,037 | ₩23,082 | ₩22,742 | ₩22,742 | -1.28% | 5.3천 |
|---|
| 2025.11.03 | ₩23,627 | ₩23,640 | ₩23,472 | ₩23,597 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩23,385 | ₩23,553 | ₩23,338 | ₩23,553 | +0.72% | 5.1천 |
|---|
| 2025.10.30 | ₩23,533 | ₩23,667 | ₩23,431 | ₩23,431 | -0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩23,922 | ₩24,038 | ₩23,619 | ₩23,725 | -0.82% | 8.6천 |
|---|
| 2025.10.28 | ₩23,613 | ₩23,767 | ₩23,573 | ₩23,633 | +0.09% | 8.6천 |
|---|
| 2025.10.27 | ₩23,546 | ₩23,586 | ₩23,519 | ₩23,519 | -0.11% | 3.9천 |
|---|
| 2025.10.24 | ₩23,519 | ₩23,519 | ₩23,299 | ₩23,299 | -0.94% | 5.6천 |
|---|
| 2025.10.23 | ₩22,836 | ₩23,238 | ₩22,836 | ₩23,218 | +1.67% | 4.6천 |
|---|
| 2025.10.22 | ₩23,332 | ₩23,352 | ₩22,766 | ₩22,999 | -1.43% | 3.4천 |
|---|
| 2025.10.21 | ₩23,399 | ₩23,511 | ₩23,289 | ₩23,439 | +0.17% | 6.5천 |
|---|
| 2025.10.20 | ₩23,191 | ₩23,417 | ₩23,191 | ₩23,417 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩22,970 | ₩23,063 | ₩22,876 | ₩23,050 | +0.35% | 7.7천 |
|---|
| 2025.10.16 | ₩23,452 | ₩23,452 | ₩23,151 | ₩23,179 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩23,452 | ₩23,533 | ₩23,124 | ₩23,308 | -0.62% | 5.8천 |
|---|
| 2025.10.14 | ₩22,661 | ₩23,184 | ₩22,589 | ₩23,022 | +1.59% | 5.2천 |
|---|
| 2025.10.13 | ₩22,380 | ₩23,090 | ₩22,380 | ₩23,029 | +2.90% | 9만 |
|---|
| 2025.10.10 | ₩23,211 | ₩23,235 | ₩22,138 | ₩22,192 | -4.39% | 1.9만 |
|---|