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 | ₩21,710 | ₩21,737 | ₩21,591 | ₩21,626 | -0.39% | 2.2천 |
| 2026.10.08 | ₩21,536 | ₩21,536 | ₩21,241 | ₩21,462 | -0.34% | 6.9천 |
| 2026.10.07 | ₩21,684 | ₩21,751 | ₩21,658 | ₩21,751 | +0.31% | 1.5천 |
| 2026.10.06 | ₩22,260 | ₩22,260 | ₩22,180 | ₩22,189 | -0.32% | 1.4천 |
| 2026.10.05 | ₩21,925 | ₩22,113 | ₩21,925 | ₩22,043 | +0.54% | 3.3천 |
| 2026.10.02 | ₩21,818 | ₩21,941 | ₩21,818 | ₩21,941 | +0.57% | 1.1천 |
| 2026.10.01 | ₩21,503 | ₩21,657 | ₩21,503 | ₩21,646 | +0.67% | 1.5천 |
| 2026.09.30 | ₩21,710 | ₩21,710 | ₩21,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,536 |
| -0.80% |
| 3.1천 |
| 2026.09.29 | ₩21,564 | ₩21,564 | ₩21,564 | ₩21,564 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,965 | ₩21,965 | ₩21,639 | ₩21,639 | -1.48% | 3.3천 |
|---|
| 2026.09.25 | ₩21,885 | ₩21,979 | ₩21,885 | ₩21,972 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩21,979 | ₩22,005 | ₩21,751 | ₩21,846 | -0.60% | 3.7천 |
|---|
| 2026.09.23 | ₩22,207 | ₩22,207 | ₩22,099 | ₩22,133 | -0.33% | 1.7천 |
|---|
| 2026.09.22 | ₩22,428 | ₩22,465 | ₩22,368 | ₩22,465 | +0.17% | 4.4천 |
|---|
| 2026.09.21 | ₩22,220 | ₩22,374 | ₩22,126 | ₩22,333 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩21,945 | ₩22,073 | ₩21,945 | ₩22,073 | +0.58% | 9.9천 |
|---|
| 2026.09.17 | ₩22,180 | ₩22,274 | ₩22,166 | ₩22,172 | -0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩22,079 | ₩22,079 | ₩21,799 | ₩21,799 | -1.27% | 5.8천 |
|---|
| 2026.09.15 | ₩22,153 | ₩22,153 | ₩21,898 | ₩21,941 | -0.96% | 4.5천 |
|---|
| 2026.09.14 | ₩22,341 | ₩22,354 | ₩22,193 | ₩22,213 | -0.57% | 3.7천 |
|---|
| 2026.09.11 | ₩22,569 | ₩22,770 | ₩22,569 | ₩22,646 | +0.34% | 1.5천 |
|---|
| 2026.09.10 | ₩22,180 | ₩22,421 | ₩22,046 | ₩22,321 | +0.63% | 3.1천 |
|---|
| 2026.09.09 | ₩22,783 | ₩22,823 | ₩22,500 | ₩22,500 | -1.24% | 2.1천 |
|---|
| 2026.09.08 | ₩23,092 | ₩23,092 | ₩22,917 | ₩22,917 | -0.75% | 1.4천 |
|---|
| 2026.09.04 | ₩22,944 | ₩23,199 | ₩22,944 | ₩23,167 | +0.97% | 4천 |
|---|
| 2026.09.03 | ₩22,958 | ₩23,033 | ₩22,958 | ₩23,033 | +0.33% | 800 |
|---|
| 2026.09.02 | ₩22,636 | ₩22,783 | ₩22,636 | ₩22,750 | +0.50% | 2.6천 |
|---|
| 2026.09.01 | ₩22,689 | ₩22,730 | ₩22,569 | ₩22,597 | -0.41% | 6.8천 |
|---|
| 2026.08.31 | ₩23,034 | ₩23,058 | ₩22,958 | ₩23,038 | +0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩23,400 | ₩23,400 | ₩23,105 | ₩23,243 | -0.67% | 7.1천 |
|---|
| 2026.08.27 | ₩23,279 | ₩23,434 | ₩23,279 | ₩23,367 | +0.37% | 3.5천 |
|---|
| 2026.08.26 | ₩23,373 | ₩23,373 | ₩23,214 | ₩23,219 | -0.66% | 2.3천 |
|---|
| 2026.08.25 | ₩23,387 | ₩23,510 | ₩23,387 | ₩23,510 | +0.53% | 2.5천 |
|---|
| 2026.08.24 | ₩23,802 | ₩23,802 | ₩23,392 | ₩23,392 | -1.72% | 4.3천 |
|---|
| 2026.08.21 | ₩23,735 | ₩24,071 | ₩23,735 | ₩23,990 | +1.07% | 7.4천 |
|---|
| 2026.08.20 | ₩23,615 | ₩23,631 | ₩23,586 | ₩23,586 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩23,749 | ₩23,816 | ₩23,494 | ₩23,703 | -0.19% | 5천 |
|---|
| 2026.08.18 | ₩23,963 | ₩23,963 | ₩23,588 | ₩23,627 | -1.40% | 7.1천 |
|---|
| 2026.08.17 | ₩24,540 | ₩24,674 | ₩24,466 | ₩24,466 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩24,379 | ₩24,388 | ₩24,258 | ₩24,388 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩24,111 | ₩24,312 | ₩24,111 | ₩24,253 | +0.59% | 9.6천 |
|---|
| 2026.08.12 | ₩24,286 | ₩24,352 | ₩24,233 | ₩24,281 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩24,379 | ₩24,473 | ₩24,299 | ₩24,372 | -0.03% | 3.8천 |
|---|
| 2026.08.10 | ₩24,594 | ₩24,607 | ₩24,345 | ₩24,386 | -0.85% | 4.7천 |
|---|
| 2026.08.07 | ₩24,111 | ₩24,468 | ₩24,111 | ₩24,468 | +1.48% | 4.1천 |
|---|
| 2026.08.06 | ₩23,628 | ₩23,843 | ₩23,574 | ₩23,574 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩24,151 | ₩24,158 | ₩23,802 | ₩23,865 | -1.18% | 2.6천 |
|---|
| 2026.08.04 | ₩23,936 | ₩24,329 | ₩23,869 | ₩24,329 | +1.64% | 5.5천 |
|---|
| 2026.08.03 | ₩23,601 | ₩24,071 | ₩23,596 | ₩23,926 | +1.37% | 7천 |
|---|
| 2026.07.31 | ₩23,688 | ₩23,802 | ₩23,641 | ₩23,750 | +0.26% | 3.4천 |
|---|
| 2026.07.30 | ₩23,675 | ₩24,006 | ₩23,675 | ₩24,006 | +1.40% | 900 |
|---|
| 2026.07.29 | ₩23,454 | ₩24,044 | ₩23,279 | ₩23,443 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩23,481 | ₩23,734 | ₩23,481 | ₩23,734 | +1.08% | 4.7천 |
|---|
| 2026.07.27 | ₩23,722 | ₩23,802 | ₩23,494 | ₩23,746 | +0.10% | 4.2천 |
|---|
| 2026.07.24 | ₩23,843 | ₩23,843 | ₩23,387 | ₩23,387 | -1.91% | 3.5천 |
|---|
| 2026.07.23 | ₩24,057 | ₩24,136 | ₩23,789 | ₩23,890 | -0.70% | 6.6천 |
|---|
| 2026.07.22 | ₩24,312 | ₩24,607 | ₩24,312 | ₩24,350 | +0.15% | 4.9천 |
|---|
| 2026.07.21 | ₩24,520 | ₩24,634 | ₩24,520 | ₩24,553 | +0.14% | 6천 |
|---|
| 2026.07.20 | ₩24,312 | ₩24,352 | ₩24,052 | ₩24,052 | -1.07% | 4.6천 |
|---|
| 2026.07.17 | ₩23,950 | ₩24,386 | ₩23,829 | ₩24,261 | +1.30% | 7.5천 |
|---|
| 2026.07.16 | ₩24,835 | ₩24,835 | ₩24,553 | ₩24,587 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩25,137 | ₩25,137 | ₩24,661 | ₩24,855 | -1.12% | 5천 |
|---|
| 2026.07.14 | ₩25,090 | ₩25,090 | ₩24,741 | ₩24,785 | -1.21% | 2.1천 |
|---|
| 2026.07.13 | ₩24,929 | ₩24,929 | ₩24,580 | ₩24,603 | -1.31% | 4.7천 |
|---|
| 2026.07.10 | ₩25,224 | ₩25,331 | ₩25,103 | ₩25,157 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩24,996 | ₩25,398 | ₩24,996 | ₩25,251 | +1.02% | 1.3만 |
|---|
| 2026.07.08 | ₩24,594 | ₩24,788 | ₩24,352 | ₩24,788 | +0.79% | 1.8만 |
|---|
| 2026.07.07 | ₩25,438 | ₩25,438 | ₩24,848 | ₩24,890 | -2.16% | 3.3만 |
|---|
| 2026.07.06 | ₩25,438 | ₩26,109 | ₩25,438 | ₩25,885 | +1.76% | 6.6천 |
|---|
| 2026.07.02 | ₩25,948 | ₩26,069 | ₩24,956 | ₩25,264 | -2.64% | 1.5만 |
|---|
| 2026.07.01 | ₩25,854 | ₩26,142 | ₩25,780 | ₩25,857 | +0.01% | 6.7천 |
|---|
| 2026.06.30 | ₩25,546 | ₩26,028 | ₩25,546 | ₩26,000 | +1.78% | 1.2만 |
|---|
| 2026.06.29 | ₩25,056 | ₩25,485 | ₩25,056 | ₩25,485 | +1.71% | 9.4천 |
|---|
| 2026.06.26 | ₩24,634 | ₩24,929 | ₩24,634 | ₩24,834 | +0.81% | 1.5만 |
|---|
| 2026.06.25 | ₩25,613 | ₩25,613 | ₩24,996 | ₩25,295 | -1.24% | 5.6천 |
|---|
| 2026.06.24 | ₩25,418 | ₩25,566 | ₩25,257 | ₩25,304 | -0.45% | 1.7만 |
|---|
| 2026.06.23 | ₩25,720 | ₩25,935 | ₩25,519 | ₩25,562 | -0.62% | 1.2만 |
|---|
| 2026.06.22 | ₩26,618 | ₩27,014 | ₩26,618 | ₩26,754 | +0.51% | 9.2천 |
|---|
| 2026.06.18 | ₩26,297 | ₩26,445 | ₩26,243 | ₩26,445 | +0.57% | 7.5천 |
|---|
| 2026.06.17 | ₩26,444 | ₩26,538 | ₩25,948 | ₩25,948 | -1.88% | 6.7천 |
|---|
| 2026.06.16 | ₩26,900 | ₩27,034 | ₩26,424 | ₩26,424 | -1.77% | 1.1만 |
|---|
| 2026.06.15 | ₩27,061 | ₩27,208 | ₩27,049 | ₩27,195 | +0.50% | 1.3만 |
|---|
| 2026.06.12 | ₩26,350 | ₩26,538 | ₩26,310 | ₩26,466 | +0.44% | 9.5천 |
|---|
| 2026.06.11 | ₩25,519 | ₩26,183 | ₩25,311 | ₩26,183 | +2.60% | 1.1만 |
|---|
| 2026.06.10 | ₩25,747 | ₩25,841 | ₩25,170 | ₩25,170 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩26,759 | ₩26,927 | ₩25,398 | ₩26,002 | -2.83% | 2.6만 |
|---|
| 2026.06.08 | ₩26,484 | ₩26,746 | ₩26,484 | ₩26,526 | +0.16% | 6.6천 |
|---|
| 2026.06.05 | ₩27,517 | ₩27,517 | ₩26,250 | ₩26,250 | -4.61% | 2만 |
|---|
| 2026.06.04 | ₩28,094 | ₩28,368 | ₩27,986 | ₩28,321 | +0.81% | 1.6만 |
|---|
| 2026.06.03 | ₩28,657 | ₩28,804 | ₩28,442 | ₩28,676 | +0.07% | 2.8만 |
|---|
| 2026.06.02 | ₩28,241 | ₩29,005 | ₩28,241 | ₩28,925 | +2.42% | 1.9만 |
|---|
| 2026.06.01 | ₩27,785 | ₩28,026 | ₩27,651 | ₩27,899 | +0.41% | 1.8만 |
|---|
| 2026.05.29 | ₩27,906 | ₩28,146 | ₩27,892 | ₩27,906 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩27,651 | ₩28,134 | ₩27,396 | ₩27,980 | +1.19% | 7.8천 |
|---|
| 2026.05.27 | ₩27,705 | ₩27,705 | ₩27,410 | ₩27,596 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩27,276 | ₩27,745 | ₩27,276 | ₩27,718 | +1.62% | 1.6만 |
|---|
| 2026.05.22 | ₩26,545 | ₩26,860 | ₩26,545 | ₩26,820 | +1.04% | 6.6천 |
|---|
| 2026.05.21 | ₩25,841 | ₩26,216 | ₩25,733 | ₩26,095 | +0.99% | 1.3만 |
|---|
| 2026.05.20 | ₩25,298 | ₩25,880 | ₩25,298 | ₩25,880 | +2.30% | 2.5천 |
|---|
| 2026.05.19 | ₩25,345 | ₩25,505 | ₩25,023 | ₩25,302 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩26,458 | ₩26,458 | ₩25,854 | ₩25,980 | -1.80% | 1만 |
|---|
| 2026.05.15 | ₩26,578 | ₩26,578 | ₩26,243 | ₩26,385 | -0.73% | 6.2천 |
|---|
| 2026.05.14 | ₩27,235 | ₩27,329 | ₩27,115 | ₩27,242 | +0.02% | 4.2천 |
|---|
| 2026.05.13 | ₩27,148 | ₩27,383 | ₩27,148 | ₩27,289 | +0.52% | 7.6천 |
|---|
| 2026.05.12 | ₩26,726 | ₩26,726 | ₩26,015 | ₩26,484 | -0.90% | 6.6천 |
|---|
| 2026.05.11 | ₩26,779 | ₩27,162 | ₩26,779 | ₩27,061 | +1.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,652 | ₩26,766 | ₩26,652 | ₩26,712 | +0.23% | 4.8천 |
|---|
| 2026.05.07 | ₩26,981 | ₩26,981 | ₩26,258 | ₩26,337 | -2.39% | 1.2만 |
|---|
| 2026.05.06 | ₩26,163 | ₩26,545 | ₩26,109 | ₩26,525 | +1.38% | 1.6만 |
|---|
| 2026.05.05 | ₩25,955 | ₩26,069 | ₩25,921 | ₩26,002 | +0.18% | 1.3만 |
|---|
| 2026.05.04 | ₩25,814 | ₩25,881 | ₩25,626 | ₩25,666 | -0.57% | 7천 |
|---|
| 2026.05.01 | ₩25,854 | ₩25,868 | ₩25,720 | ₩25,787 | -0.26% | 1.2만 |
|---|
| 2026.04.30 | ₩25,224 | ₩25,874 | ₩25,224 | ₩25,874 | +2.58% | 9.2천 |
|---|
| 2026.04.29 | ₩25,076 | ₩25,210 | ₩24,929 | ₩25,009 | -0.27% | 6천 |
|---|
| 2026.04.28 | ₩24,661 | ₩24,661 | ₩24,406 | ₩24,500 | -0.65% | 4.6천 |
|---|
| 2026.04.27 | ₩25,157 | ₩25,222 | ₩25,009 | ₩25,163 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩25,063 | ₩25,311 | ₩25,050 | ₩25,218 | +0.62% | 9.8천 |
|---|
| 2026.04.23 | ₩25,264 | ₩25,385 | ₩24,808 | ₩25,063 | -0.80% | 1.1만 |
|---|
| 2026.04.22 | ₩25,237 | ₩25,237 | ₩24,969 | ₩25,076 | -0.64% | 9.7천 |
|---|
| 2026.04.21 | ₩25,197 | ₩25,425 | ₩24,956 | ₩25,007 | -0.76% | 6.3천 |
|---|
| 2026.04.20 | ₩24,822 | ₩24,969 | ₩24,781 | ₩24,968 | +0.59% | 3.3천 |
|---|
| 2026.04.17 | ₩25,050 | ₩25,304 | ₩24,956 | ₩25,005 | -0.18% | 9천 |
|---|
| 2026.04.16 | ₩24,299 | ₩24,466 | ₩24,218 | ₩24,466 | +0.69% | 9.8천 |
|---|
| 2026.04.15 | ₩23,655 | ₩24,024 | ₩23,655 | ₩24,024 | +1.56% | 4.8천 |
|---|
| 2026.04.14 | ₩23,749 | ₩23,943 | ₩23,749 | ₩23,923 | +0.73% | 3.4천 |
|---|
| 2026.04.13 | ₩23,145 | ₩23,686 | ₩23,145 | ₩23,686 | +2.33% | 3.7천 |
|---|
| 2026.04.10 | ₩23,253 | ₩23,494 | ₩23,253 | ₩23,365 | +0.48% | 3.1천 |
|---|
| 2026.04.09 | ₩22,756 | ₩22,995 | ₩22,756 | ₩22,967 | +0.93% | 700 |
|---|
| 2026.04.08 | ₩23,159 | ₩23,360 | ₩22,924 | ₩22,931 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩22,260 | ₩22,260 | ₩21,724 | ₩22,156 | -0.47% | 5.2천 |
|---|
| 2026.04.06 | ₩22,421 | ₩22,448 | ₩22,220 | ₩22,318 | -0.46% | 3.2천 |
|---|
| 2026.04.02 | ₩21,757 | ₩22,248 | ₩21,752 | ₩22,248 | +2.26% | 2.6천 |
|---|
| 2026.04.01 | ₩22,314 | ₩22,441 | ₩22,233 | ₩22,300 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩21,281 | ₩22,054 | ₩21,281 | ₩22,054 | +3.63% | 1.8천 |
|---|
| 2026.03.30 | ₩21,603 | ₩21,650 | ₩21,047 | ₩21,126 | -2.21% | 4.3천 |
|---|
| 2026.03.27 | ₩21,697 | ₩21,697 | ₩21,255 | ₩21,255 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,047 | ₩22,113 | ₩21,710 | ₩21,723 | -1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩22,515 | ₩22,622 | ₩22,302 | ₩22,345 | -0.76% | 1.1만 |
|---|
| 2026.03.24 | ₩21,925 | ₩22,327 | ₩21,925 | ₩22,182 | +1.17% | 7.7천 |
|---|
| 2026.03.23 | ₩21,938 | ₩22,368 | ₩21,938 | ₩22,260 | +1.47% | 9.4천 |
|---|
| 2026.03.20 | ₩21,744 | ₩21,744 | ₩21,281 | ₩21,382 | -1.67% | 8.6천 |
|---|
| 2026.03.19 | ₩21,643 | ₩22,113 | ₩21,643 | ₩22,004 | +1.67% | 7.2천 |
|---|
| 2026.03.18 | ₩22,274 | ₩22,341 | ₩22,005 | ₩22,005 | -1.20% | 5.2천 |
|---|
| 2026.03.17 | ₩22,582 | ₩22,582 | ₩22,327 | ₩22,417 | -0.73% | 6.3천 |
|---|
| 2026.03.16 | ₩22,354 | ₩22,354 | ₩22,287 | ₩22,334 | -0.09% | 3.9천 |
|---|
| 2026.03.13 | ₩21,791 | ₩21,791 | ₩21,753 | ₩21,753 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩22,126 | ₩22,126 | ₩21,818 | ₩21,818 | -1.39% | 9.2천 |
|---|
| 2026.03.11 | ₩22,354 | ₩22,475 | ₩22,300 | ₩22,351 | -0.01% | 3.3천 |
|---|
| 2026.03.10 | ₩22,180 | ₩22,341 | ₩22,036 | ₩22,036 | -0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩21,187 | ₩21,912 | ₩21,187 | ₩21,865 | +3.20% | 6.2천 |
|---|
| 2026.03.06 | ₩21,362 | ₩21,550 | ₩21,261 | ₩21,366 | +0.02% | 8천 |
|---|
| 2026.03.05 | ₩21,804 | ₩22,046 | ₩21,474 | ₩21,596 | -0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩22,099 | ₩22,287 | ₩21,955 | ₩22,153 | +0.24% | 8.5천 |
|---|
| 2026.03.03 | ₩21,992 | ₩22,165 | ₩21,523 | ₩21,987 | -0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩22,636 | ₩23,064 | ₩22,609 | ₩23,064 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩23,078 | ₩23,279 | ₩23,025 | ₩23,159 | +0.35% | 1.2만 |
|---|
| 2026.02.26 | ₩23,541 | ₩23,541 | ₩23,210 | ₩23,448 | -0.39% | 9.1천 |
|---|
| 2026.02.25 | ₩23,789 | ₩23,875 | ₩23,755 | ₩23,875 | +0.36% | 4.2천 |
|---|
| 2026.02.24 | ₩23,373 | ₩23,789 | ₩23,373 | ₩23,721 | +1.49% | 6.6천 |
|---|
| 2026.02.23 | ₩23,454 | ₩23,588 | ₩23,199 | ₩23,306 | -0.63% | 5.1천 |
|---|
| 2026.02.20 | ₩23,145 | ₩23,521 | ₩23,118 | ₩23,423 | +1.20% | 1.5만 |
|---|
| 2026.02.19 | ₩23,414 | ₩23,414 | ₩23,183 | ₩23,353 | -0.26% | 1만 |
|---|
| 2026.02.18 | ₩23,601 | ₩23,816 | ₩23,601 | ₩23,615 | +0.06% | 3.7천 |
|---|
| 2026.02.17 | ₩23,655 | ₩23,668 | ₩23,346 | ₩23,595 | -0.26% | 8.4천 |
|---|
| 2026.02.13 | ₩23,380 | ₩23,789 | ₩23,361 | ₩23,659 | +1.19% | 9.2천 |
|---|
| 2026.02.12 | ₩23,990 | ₩23,990 | ₩23,253 | ₩23,334 | -2.73% | 7.1천 |
|---|
| 2026.02.11 | ₩23,823 | ₩23,823 | ₩23,548 | ₩23,802 | -0.08% | 8.6천 |
|---|
| 2026.02.10 | ₩23,400 | ₩23,695 | ₩23,400 | ₩23,562 | +0.69% | 6.1천 |
|---|
| 2026.02.09 | ₩23,320 | ₩23,481 | ₩23,279 | ₩23,428 | +0.47% | 4.9천 |
|---|
| 2026.02.06 | ₩22,797 | ₩23,326 | ₩22,797 | ₩23,293 | +2.18% | 1.1만 |
|---|
| 2026.02.05 | ₩22,233 | ₩22,563 | ₩22,180 | ₩22,207 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩22,354 | ₩22,542 | ₩22,059 | ₩22,260 | -0.42% | 1만 |
|---|
| 2026.02.03 | ₩22,240 | ₩22,314 | ₩21,871 | ₩22,207 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩22,140 | ₩22,388 | ₩22,099 | ₩22,233 | +0.42% | 1.4만 |
|---|
| 2026.01.30 | ₩22,837 | ₩22,837 | ₩22,327 | ₩22,394 | -1.94% | 8.8천 |
|---|
| 2026.01.29 | ₩23,105 | ₩23,125 | ₩22,555 | ₩23,003 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩23,239 | ₩23,356 | ₩23,025 | ₩23,025 | -0.92% | 2.8만 |
|---|
| 2026.01.27 | ₩22,864 | ₩22,998 | ₩22,861 | ₩22,998 | +0.59% | 1.5만 |
|---|
| 2026.01.26 | ₩22,958 | ₩22,984 | ₩22,823 | ₩22,823 | -0.58% | 7.2천 |
|---|
| 2026.01.23 | ₩23,313 | ₩23,313 | ₩22,991 | ₩23,038 | -1.18% | 1.1만 |
|---|
| 2026.01.22 | ₩23,588 | ₩23,615 | ₩23,333 | ₩23,333 | -1.08% | 1.3만 |
|---|
| 2026.01.21 | ₩22,904 | ₩23,306 | ₩22,823 | ₩23,179 | +1.20% | 1.4만 |
|---|
| 2026.01.20 | ₩22,649 | ₩22,777 | ₩22,488 | ₩22,596 | -0.24% | 2.5만 |
|---|
| 2026.01.16 | ₩23,186 | ₩23,199 | ₩23,011 | ₩23,011 | -0.75% | 1.2만 |
|---|
| 2026.01.15 | ₩23,467 | ₩23,467 | ₩23,312 | ₩23,312 | -0.66% | 8.6천 |
|---|
| 2026.01.14 | ₩23,226 | ₩23,346 | ₩23,118 | ₩23,199 | -0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩23,481 | ₩23,521 | ₩23,340 | ₩23,426 | -0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩23,226 | ₩23,454 | ₩23,186 | ₩23,440 | +0.92% | 4.1만 |
|---|
| 2026.01.09 | ₩23,105 | ₩23,320 | ₩23,105 | ₩23,320 | +0.93% | 9.1천 |
|---|
| 2026.01.08 | ₩22,958 | ₩23,152 | ₩22,864 | ₩23,118 | +0.70% | 3.5만 |
|---|
| 2026.01.07 | ₩23,239 | ₩23,266 | ₩22,897 | ₩23,025 | -0.92% | 4.2만 |
|---|
| 2026.01.06 | ₩22,917 | ₩23,258 | ₩22,917 | ₩23,226 | +1.35% | 8천 |
|---|
| 2026.01.05 | ₩22,515 | ₩22,770 | ₩22,515 | ₩22,663 | +0.66% | 1.8만 |
|---|
| 2026.01.02 | ₩22,381 | ₩22,502 | ₩22,274 | ₩22,461 | +0.36% | 9천 |
|---|
| 2025.12.31 | ₩22,193 | ₩22,193 | ₩21,965 | ₩21,965 | -1.03% | 1.9만 |
|---|
| 2025.12.30 | ₩22,314 | ₩22,432 | ₩22,247 | ₩22,247 | -0.30% | 9.2천 |
|---|
| 2025.12.29 | ₩22,180 | ₩22,327 | ₩22,180 | ₩22,220 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩22,327 | ₩22,448 | ₩22,327 | ₩22,421 | +0.42% | 2.9만 |
|---|
| 2025.12.24 | ₩22,287 | ₩22,354 | ₩22,260 | ₩22,334 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩22,314 | ₩22,354 | ₩22,233 | ₩22,287 | -0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩22,435 | ₩22,542 | ₩22,388 | ₩22,398 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩21,965 | ₩22,327 | ₩21,965 | ₩22,247 | +1.28% | 3.4천 |
|---|
| 2025.12.18 | ₩21,905 | ₩22,046 | ₩21,858 | ₩21,898 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩22,220 | ₩22,220 | ₩21,660 | ₩21,660 | -2.52% | 2.6만 |
|---|
| 2025.12.16 | ₩22,126 | ₩22,213 | ₩21,921 | ₩22,046 | -0.36% | 4.2천 |
|---|
| 2025.12.15 | ₩22,582 | ₩22,594 | ₩22,220 | ₩22,220 | -1.60% | 1.8만 |
|---|
| 2025.12.12 | ₩22,689 | ₩22,877 | ₩22,455 | ₩22,455 | -1.03% | 1만 |
|---|
| 2025.12.11 | ₩22,582 | ₩22,683 | ₩22,518 | ₩22,683 | +0.45% | 4.2천 |
|---|
| 2025.12.10 | ₩22,642 | ₩22,689 | ₩22,542 | ₩22,689 | +0.21% | 4.5천 |
|---|
| 2025.12.09 | ₩22,582 | ₩22,743 | ₩22,582 | ₩22,609 | +0.12% | 2.9천 |
|---|
| 2025.12.08 | ₩22,991 | ₩22,991 | ₩22,730 | ₩22,783 | -0.90% | 1.6만 |
|---|
| 2025.12.05 | ₩22,810 | ₩23,077 | ₩22,810 | ₩22,823 | +0.06% | 6.8천 |
|---|
| 2025.12.04 | ₩22,616 | ₩22,648 | ₩22,448 | ₩22,636 | +0.09% | 2.5천 |
|---|
| 2025.12.03 | ₩21,979 | ₩22,405 | ₩21,979 | ₩22,354 | +1.71% | 6.7천 |
|---|
| 2025.12.02 | ₩21,804 | ₩21,979 | ₩21,764 | ₩21,945 | +0.65% | 9.6천 |
|---|
| 2025.12.01 | ₩21,657 | ₩21,898 | ₩21,657 | ₩21,778 | +0.56% | 9.1천 |
|---|
| 2025.11.28 | ₩21,818 | ₩21,952 | ₩21,818 | ₩21,938 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩21,389 | ₩21,697 | ₩21,389 | ₩21,645 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩21,000 | ₩21,253 | ₩20,866 | ₩21,248 | +1.18% | 6.1천 |
|---|
| 2025.11.24 | ₩20,946 | ₩21,053 | ₩20,946 | ₩21,006 | +0.29% | 6천 |
|---|
| 2025.11.21 | ₩20,343 | ₩20,745 | ₩20,155 | ₩20,725 | +1.88% | 8.1천 |
|---|
| 2025.11.20 | ₩21,512 | ₩21,512 | ₩20,396 | ₩20,396 | -5.19% | 5.4천 |
|---|
| 2025.11.19 | ₩21,603 | ₩21,603 | ₩21,241 | ₩21,301 | -1.40% | 2.8천 |
|---|
| 2025.11.18 | ₩21,442 | ₩21,665 | ₩21,350 | ₩21,552 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩22,193 | ₩22,260 | ₩21,757 | ₩21,824 | -1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩22,233 | ₩22,783 | ₩22,233 | ₩22,506 | +1.22% | 6천 |
|---|
| 2025.11.13 | ₩23,418 | ₩23,514 | ₩22,810 | ₩22,903 | -2.20% | 4.3천 |
|---|
| 2025.11.12 | ₩23,479 | ₩23,479 | ₩23,253 | ₩23,388 | -0.39% | 2.7천 |
|---|
| 2025.11.11 | ₩23,574 | ₩23,574 | ₩23,346 | ₩23,458 | -0.49% | 4.5천 |
|---|
| 2025.11.10 | ₩23,226 | ₩23,487 | ₩23,226 | ₩23,446 | +0.95% | 1만 |
|---|
| 2025.11.07 | ₩22,810 | ₩22,891 | ₩22,368 | ₩22,891 | +0.35% | 6.3천 |
|---|
| 2025.11.06 | ₩23,346 | ₩23,346 | ₩22,998 | ₩23,098 | -1.06% | 8.6천 |
|---|
| 2025.11.05 | ₩22,837 | ₩23,400 | ₩22,837 | ₩23,259 | +1.85% | 7.7천 |
|---|
| 2025.11.04 | ₩23,038 | ₩23,084 | ₩22,743 | ₩22,743 | -1.28% | 5.3천 |
|---|
| 2025.11.03 | ₩23,628 | ₩23,641 | ₩23,474 | ₩23,599 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩23,387 | ₩23,554 | ₩23,340 | ₩23,554 | +0.72% | 5.1천 |
|---|
| 2025.10.30 | ₩23,534 | ₩23,668 | ₩23,432 | ₩23,432 | -0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩23,923 | ₩24,040 | ₩23,620 | ₩23,726 | -0.82% | 8.6천 |
|---|
| 2025.10.28 | ₩23,615 | ₩23,769 | ₩23,574 | ₩23,635 | +0.09% | 8.6천 |
|---|
| 2025.10.27 | ₩23,548 | ₩23,588 | ₩23,521 | ₩23,521 | -0.11% | 3.9천 |
|---|
| 2025.10.24 | ₩23,521 | ₩23,521 | ₩23,301 | ₩23,301 | -0.94% | 5.6천 |
|---|
| 2025.10.23 | ₩22,837 | ₩23,239 | ₩22,837 | ₩23,219 | +1.67% | 4.6천 |
|---|
| 2025.10.22 | ₩23,333 | ₩23,353 | ₩22,767 | ₩23,000 | -1.43% | 3.4천 |
|---|
| 2025.10.21 | ₩23,400 | ₩23,513 | ₩23,290 | ₩23,440 | +0.17% | 6.5천 |
|---|
| 2025.10.20 | ₩23,192 | ₩23,419 | ₩23,192 | ₩23,419 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩22,971 | ₩23,065 | ₩22,877 | ₩23,051 | +0.35% | 7.7천 |
|---|
| 2025.10.16 | ₩23,454 | ₩23,454 | ₩23,152 | ₩23,180 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩23,454 | ₩23,534 | ₩23,125 | ₩23,309 | -0.62% | 5.8천 |
|---|
| 2025.10.14 | ₩22,663 | ₩23,186 | ₩22,590 | ₩23,023 | +1.59% | 5.2천 |
|---|
| 2025.10.13 | ₩22,381 | ₩23,092 | ₩22,381 | ₩23,030 | +2.90% | 9만 |
|---|
| 2025.10.10 | ₩23,212 | ₩23,237 | ₩22,140 | ₩22,193 | -4.39% | 1.9만 |
|---|