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 | ₩21,909 | ₩22,244 | ₩21,226 | ₩21,611 | -1.36% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩21,950 | ₩21,950 | ₩21,487 | ₩21,925 | -0.11% | 9.8천 |
| 2026.09.21–2026.09.25 | ₩22,204 | ₩22,449 | ₩21,735 | ₩21,956 | -1.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩22,325 | ₩22,338 | ₩21,783 | ₩22,057 | -1.20% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩23,075 | ₩23,075 | ₩22,030 | ₩22,630 | -1.93% | 8.1천 |
| 2026.08.31–2026.09.04 | ₩23,018 | ₩23,182 | ₩22,553 | ₩23,150 | +0.58% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩23,785 | ₩23,785 | ₩23,089 | ₩23,227 | -2.35% | 2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,522 |
| ₩24,656 |
| ₩23,477 |
| ₩23,973 |
| -2.24% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩24,576 | ₩24,589 | ₩24,094 | ₩24,371 | -0.83% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,584 | ₩24,450 | ₩23,558 | ₩24,450 | +3.67% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,705 | ₩24,027 | ₩23,263 | ₩23,733 | +0.12% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,295 | ₩24,616 | ₩23,370 | ₩23,370 | -3.81% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,911 | ₩25,119 | ₩23,812 | ₩24,244 | -2.68% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,420 | ₩26,090 | ₩24,335 | ₩25,139 | -1.11% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,038 | ₩26,124 | ₩24,938 | ₩25,246 | +0.83% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,599 | ₩26,995 | ₩24,616 | ₩24,816 | -6.71% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,042 | ₩27,189 | ₩25,929 | ₩26,427 | -2.27% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,465 | ₩26,908 | ₩25,152 | ₩26,447 | -0.07% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,765 | ₩28,985 | ₩26,231 | ₩26,231 | -5.53% | 10.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,256 | ₩28,126 | ₩27,256 | ₩27,886 | +2.31% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,439 | ₩26,841 | ₩25,005 | ₩26,800 | +1.37% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,760 | ₩27,363 | ₩25,996 | ₩26,366 | -1.47% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,795 | ₩26,961 | ₩25,608 | ₩26,693 | +3.48% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,139 | ₩25,856 | ₩24,388 | ₩25,769 | +2.51% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,804 | ₩25,407 | ₩24,764 | ₩25,200 | +1.60% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,129 | ₩25,286 | ₩23,129 | ₩24,987 | +8.04% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,405 | ₩23,477 | ₩21,708 | ₩23,349 | +4.21% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,588 | ₩22,425 | ₩21,032 | ₩22,232 | +2.99% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,923 | ₩22,606 | ₩21,239 | ₩21,239 | -3.12% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,338 | ₩22,566 | ₩21,266 | ₩21,367 | -4.35% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,172 | ₩22,459 | ₩21,172 | ₩21,738 | +2.67% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,620 | ₩23,047 | ₩21,246 | ₩21,351 | -5.61% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,437 | ₩23,858 | ₩23,008 | ₩23,142 | -1.26% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,638 | ₩23,799 | ₩23,102 | ₩23,406 | -0.98% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,303 | ₩23,973 | ₩23,236 | ₩23,642 | +1.45% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,124 | ₩23,310 | ₩21,856 | ₩23,276 | +5.21% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,941 | ₩23,339 | ₩22,311 | ₩22,378 | -2.45% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,633 | ₩23,598 | ₩22,472 | ₩23,022 | +1.72% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,209 | ₩23,504 | ₩22,995 | ₩22,995 | -0.92% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,499 | ₩23,303 | ₩22,499 | ₩23,303 | +3.57% | 11.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,164 | ₩22,486 | ₩21,950 | ₩22,445 | +1.27% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,419 | ₩22,526 | ₩22,218 | ₩22,405 | -0.06% | 6.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,566 | ₩22,578 | ₩21,644 | ₩22,231 | -1.48% | 8.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,975 | ₩22,975 | ₩22,439 | ₩22,439 | -2.33% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,641 | ₩23,060 | ₩21,641 | ₩22,807 | +5.39% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,931 | ₩21,936 | ₩20,851 | ₩21,923 | +4.74% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,177 | ₩22,244 | ₩20,141 | ₩20,710 | -6.62% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,209 | ₩23,558 | ₩22,218 | ₩22,490 | -3.10% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,611 | ₩23,625 | ₩22,352 | ₩22,874 | -3.12% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,531 | ₩24,023 | ₩23,323 | ₩23,537 | +0.03% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,176 | ₩23,504 | ₩22,751 | ₩23,284 | +0.47% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,365 | ₩23,517 | ₩22,365 | ₩23,035 | +3.00% | 12.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,196 | ₩23,220 | ₩22,124 | ₩22,177 | -4.39% | 1.9만 |
|---|