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 | ₩21,695 | ₩21,722 | ₩21,576 | ₩21,611 | -0.39% | 2.2천 |
| 2026.10.08 | ₩21,521 | ₩21,521 | ₩21,226 | ₩21,447 | -0.34% | 6.9천 |
| 2026.10.07 | ₩21,668 | ₩21,735 | ₩21,643 | ₩21,735 | +0.31% | 1.5천 |
| 2026.10.06 | ₩22,244 | ₩22,244 | ₩22,164 | ₩22,173 | -0.32% | 1.4천 |
| 2026.10.05 | ₩21,909 | ₩22,097 | ₩21,909 | ₩22,027 | +0.54% | 3.3천 |
| 2026.10.02 | ₩21,802 | ₩21,925 | ₩21,802 | ₩21,925 | +0.57% | 1.1천 |
| 2026.10.01 | ₩21,487 | ₩21,641 | ₩21,487 | ₩21,631 | +0.67% | 1.5천 |
| 2026.09.30 | ₩21,695 | ₩21,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,521 |
| -0.80% |
| 3.1천 |
| 2026.09.29 | ₩21,549 | ₩21,549 | ₩21,549 | ₩21,549 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,950 | ₩21,950 | ₩21,624 | ₩21,624 | -1.48% | 3.3천 |
|---|
| 2026.09.25 | ₩21,869 | ₩21,963 | ₩21,869 | ₩21,956 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩21,963 | ₩21,990 | ₩21,735 | ₩21,830 | -0.60% | 3.7천 |
|---|
| 2026.09.23 | ₩22,191 | ₩22,191 | ₩22,084 | ₩22,117 | -0.33% | 1.7천 |
|---|
| 2026.09.22 | ₩22,412 | ₩22,449 | ₩22,352 | ₩22,449 | +0.17% | 4.4천 |
|---|
| 2026.09.21 | ₩22,204 | ₩22,358 | ₩22,110 | ₩22,317 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩21,929 | ₩22,057 | ₩21,929 | ₩22,057 | +0.58% | 9.9천 |
|---|
| 2026.09.17 | ₩22,164 | ₩22,258 | ₩22,151 | ₩22,156 | -0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩22,063 | ₩22,063 | ₩21,783 | ₩21,783 | -1.27% | 5.8천 |
|---|
| 2026.09.15 | ₩22,137 | ₩22,137 | ₩21,883 | ₩21,925 | -0.96% | 4.5천 |
|---|
| 2026.09.14 | ₩22,325 | ₩22,338 | ₩22,177 | ₩22,197 | -0.57% | 3.7천 |
|---|
| 2026.09.11 | ₩22,553 | ₩22,754 | ₩22,553 | ₩22,630 | +0.34% | 1.5천 |
|---|
| 2026.09.10 | ₩22,164 | ₩22,405 | ₩22,030 | ₩22,305 | +0.63% | 3.1천 |
|---|
| 2026.09.09 | ₩22,767 | ₩22,807 | ₩22,484 | ₩22,484 | -1.24% | 2.1천 |
|---|
| 2026.09.08 | ₩23,075 | ₩23,075 | ₩22,901 | ₩22,901 | -0.75% | 1.4천 |
|---|
| 2026.09.04 | ₩22,928 | ₩23,182 | ₩22,928 | ₩23,150 | +0.97% | 4천 |
|---|
| 2026.09.03 | ₩22,941 | ₩23,016 | ₩22,941 | ₩23,016 | +0.33% | 800 |
|---|
| 2026.09.02 | ₩22,620 | ₩22,767 | ₩22,620 | ₩22,733 | +0.50% | 2.6천 |
|---|
| 2026.09.01 | ₩22,673 | ₩22,713 | ₩22,553 | ₩22,581 | -0.41% | 6.8천 |
|---|
| 2026.08.31 | ₩23,018 | ₩23,042 | ₩22,941 | ₩23,022 | +0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩23,383 | ₩23,383 | ₩23,089 | ₩23,227 | -0.67% | 7.1천 |
|---|
| 2026.08.27 | ₩23,263 | ₩23,417 | ₩23,263 | ₩23,350 | +0.37% | 3.5천 |
|---|
| 2026.08.26 | ₩23,357 | ₩23,357 | ₩23,197 | ₩23,202 | -0.66% | 2.3천 |
|---|
| 2026.08.25 | ₩23,370 | ₩23,493 | ₩23,370 | ₩23,493 | +0.53% | 2.5천 |
|---|
| 2026.08.24 | ₩23,785 | ₩23,785 | ₩23,375 | ₩23,375 | -1.72% | 4.3천 |
|---|
| 2026.08.21 | ₩23,718 | ₩24,053 | ₩23,718 | ₩23,973 | +1.07% | 7.4천 |
|---|
| 2026.08.20 | ₩23,598 | ₩23,614 | ₩23,570 | ₩23,570 | -0.12% | 3.7천 |
|---|
| 2026.08.19 | ₩23,732 | ₩23,799 | ₩23,477 | ₩23,686 | -0.19% | 5천 |
|---|
| 2026.08.18 | ₩23,946 | ₩23,946 | ₩23,571 | ₩23,610 | -1.40% | 7.1천 |
|---|
| 2026.08.17 | ₩24,522 | ₩24,656 | ₩24,449 | ₩24,449 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩24,362 | ₩24,371 | ₩24,241 | ₩24,371 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩24,094 | ₩24,295 | ₩24,094 | ₩24,236 | +0.59% | 9.6천 |
|---|
| 2026.08.12 | ₩24,269 | ₩24,335 | ₩24,216 | ₩24,264 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩24,362 | ₩24,455 | ₩24,281 | ₩24,355 | -0.03% | 3.8천 |
|---|
| 2026.08.10 | ₩24,576 | ₩24,589 | ₩24,328 | ₩24,368 | -0.85% | 4.7천 |
|---|
| 2026.08.07 | ₩24,094 | ₩24,450 | ₩24,094 | ₩24,450 | +1.48% | 4.1천 |
|---|
| 2026.08.06 | ₩23,611 | ₩23,826 | ₩23,558 | ₩23,558 | -0.23% | 3.1천 |
|---|
| 2026.08.05 | ₩24,134 | ₩24,140 | ₩23,785 | ₩23,848 | -1.18% | 2.6천 |
|---|
| 2026.08.04 | ₩23,919 | ₩24,312 | ₩23,852 | ₩24,312 | +1.64% | 5.5천 |
|---|
| 2026.08.03 | ₩23,584 | ₩24,053 | ₩23,579 | ₩23,909 | +1.37% | 7천 |
|---|
| 2026.07.31 | ₩23,671 | ₩23,785 | ₩23,625 | ₩23,733 | +0.26% | 3.4천 |
|---|
| 2026.07.30 | ₩23,658 | ₩23,989 | ₩23,658 | ₩23,989 | +1.40% | 900 |
|---|
| 2026.07.29 | ₩23,437 | ₩24,027 | ₩23,263 | ₩23,426 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩23,464 | ₩23,717 | ₩23,464 | ₩23,717 | +1.08% | 4.7천 |
|---|
| 2026.07.27 | ₩23,705 | ₩23,785 | ₩23,477 | ₩23,729 | +0.10% | 4.2천 |
|---|
| 2026.07.24 | ₩23,826 | ₩23,826 | ₩23,370 | ₩23,370 | -1.91% | 3.5천 |
|---|
| 2026.07.23 | ₩24,040 | ₩24,119 | ₩23,772 | ₩23,872 | -0.70% | 6.6천 |
|---|
| 2026.07.22 | ₩24,295 | ₩24,589 | ₩24,295 | ₩24,332 | +0.15% | 4.9천 |
|---|
| 2026.07.21 | ₩24,502 | ₩24,616 | ₩24,502 | ₩24,536 | +0.14% | 6천 |
|---|
| 2026.07.20 | ₩24,295 | ₩24,335 | ₩24,035 | ₩24,035 | -1.07% | 4.6천 |
|---|
| 2026.07.17 | ₩23,933 | ₩24,368 | ₩23,812 | ₩24,244 | +1.30% | 7.5천 |
|---|
| 2026.07.16 | ₩24,817 | ₩24,817 | ₩24,536 | ₩24,569 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩25,119 | ₩25,119 | ₩24,643 | ₩24,837 | -1.12% | 5천 |
|---|
| 2026.07.14 | ₩25,072 | ₩25,072 | ₩24,723 | ₩24,768 | -1.21% | 2.1천 |
|---|
| 2026.07.13 | ₩24,911 | ₩24,911 | ₩24,563 | ₩24,585 | -1.31% | 4.7천 |
|---|
| 2026.07.10 | ₩25,206 | ₩25,313 | ₩25,085 | ₩25,139 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩24,978 | ₩25,380 | ₩24,978 | ₩25,233 | +1.02% | 1.3만 |
|---|
| 2026.07.08 | ₩24,576 | ₩24,770 | ₩24,335 | ₩24,770 | +0.79% | 1.8만 |
|---|
| 2026.07.07 | ₩25,420 | ₩25,420 | ₩24,831 | ₩24,872 | -2.16% | 3.3만 |
|---|
| 2026.07.06 | ₩25,420 | ₩26,090 | ₩25,420 | ₩25,866 | +1.76% | 6.6천 |
|---|
| 2026.07.02 | ₩25,929 | ₩26,050 | ₩24,938 | ₩25,246 | -2.64% | 1.5만 |
|---|
| 2026.07.01 | ₩25,836 | ₩26,124 | ₩25,762 | ₩25,838 | +0.01% | 6.7천 |
|---|
| 2026.06.30 | ₩25,527 | ₩26,010 | ₩25,527 | ₩25,982 | +1.78% | 1.2만 |
|---|
| 2026.06.29 | ₩25,038 | ₩25,467 | ₩25,038 | ₩25,467 | +1.71% | 9.4천 |
|---|
| 2026.06.26 | ₩24,616 | ₩24,911 | ₩24,616 | ₩24,816 | +0.81% | 1.5만 |
|---|
| 2026.06.25 | ₩25,594 | ₩25,594 | ₩24,978 | ₩25,277 | -1.24% | 5.6천 |
|---|
| 2026.06.24 | ₩25,400 | ₩25,547 | ₩25,239 | ₩25,286 | -0.45% | 1.7만 |
|---|
| 2026.06.23 | ₩25,702 | ₩25,916 | ₩25,501 | ₩25,543 | -0.62% | 1.2만 |
|---|
| 2026.06.22 | ₩26,599 | ₩26,995 | ₩26,599 | ₩26,735 | +0.51% | 9.2천 |
|---|
| 2026.06.18 | ₩26,278 | ₩26,427 | ₩26,224 | ₩26,427 | +0.57% | 7.5천 |
|---|
| 2026.06.17 | ₩26,425 | ₩26,519 | ₩25,929 | ₩25,929 | -1.88% | 6.7천 |
|---|
| 2026.06.16 | ₩26,881 | ₩27,015 | ₩26,405 | ₩26,405 | -1.77% | 1.1만 |
|---|
| 2026.06.15 | ₩27,042 | ₩27,189 | ₩27,030 | ₩27,176 | +0.50% | 1.3만 |
|---|
| 2026.06.12 | ₩26,331 | ₩26,519 | ₩26,291 | ₩26,447 | +0.44% | 9.5천 |
|---|
| 2026.06.11 | ₩25,501 | ₩26,164 | ₩25,293 | ₩26,164 | +2.60% | 1.1만 |
|---|
| 2026.06.10 | ₩25,728 | ₩25,822 | ₩25,152 | ₩25,152 | -2.24% | 1.2만 |
|---|
| 2026.06.09 | ₩26,740 | ₩26,908 | ₩25,380 | ₩25,983 | -2.83% | 2.6만 |
|---|
| 2026.06.08 | ₩26,465 | ₩26,727 | ₩26,465 | ₩26,507 | +0.16% | 6.6천 |
|---|
| 2026.06.05 | ₩27,497 | ₩27,497 | ₩26,231 | ₩26,231 | -4.61% | 2만 |
|---|
| 2026.06.04 | ₩28,073 | ₩28,348 | ₩27,966 | ₩28,301 | +0.81% | 1.6만 |
|---|
| 2026.06.03 | ₩28,636 | ₩28,784 | ₩28,422 | ₩28,655 | +0.07% | 2.8만 |
|---|
| 2026.06.02 | ₩28,221 | ₩28,985 | ₩28,221 | ₩28,904 | +2.42% | 1.9만 |
|---|
| 2026.06.01 | ₩27,765 | ₩28,006 | ₩27,631 | ₩27,879 | +0.41% | 1.8만 |
|---|
| 2026.05.29 | ₩27,886 | ₩28,126 | ₩27,872 | ₩27,886 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩27,631 | ₩28,114 | ₩27,377 | ₩27,960 | +1.19% | 7.8천 |
|---|
| 2026.05.27 | ₩27,685 | ₩27,685 | ₩27,390 | ₩27,576 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩27,256 | ₩27,725 | ₩27,256 | ₩27,698 | +1.62% | 1.6만 |
|---|
| 2026.05.22 | ₩26,526 | ₩26,841 | ₩26,526 | ₩26,800 | +1.04% | 6.6천 |
|---|
| 2026.05.21 | ₩25,822 | ₩26,197 | ₩25,715 | ₩26,077 | +0.99% | 1.3만 |
|---|
| 2026.05.20 | ₩25,279 | ₩25,861 | ₩25,279 | ₩25,861 | +2.30% | 2.5천 |
|---|
| 2026.05.19 | ₩25,326 | ₩25,487 | ₩25,005 | ₩25,283 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩26,439 | ₩26,439 | ₩25,836 | ₩25,962 | -1.80% | 1만 |
|---|
| 2026.05.15 | ₩26,559 | ₩26,559 | ₩26,224 | ₩26,366 | -0.73% | 6.2천 |
|---|
| 2026.05.14 | ₩27,216 | ₩27,310 | ₩27,095 | ₩27,223 | +0.02% | 4.2천 |
|---|
| 2026.05.13 | ₩27,129 | ₩27,363 | ₩27,129 | ₩27,269 | +0.52% | 7.6천 |
|---|
| 2026.05.12 | ₩26,707 | ₩26,707 | ₩25,996 | ₩26,465 | -0.90% | 6.6천 |
|---|
| 2026.05.11 | ₩26,760 | ₩27,142 | ₩26,760 | ₩27,042 | +1.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,633 | ₩26,747 | ₩26,633 | ₩26,693 | +0.23% | 4.8천 |
|---|
| 2026.05.07 | ₩26,961 | ₩26,961 | ₩26,239 | ₩26,318 | -2.39% | 1.2만 |
|---|
| 2026.05.06 | ₩26,144 | ₩26,526 | ₩26,090 | ₩26,506 | +1.38% | 1.6만 |
|---|
| 2026.05.05 | ₩25,936 | ₩26,050 | ₩25,903 | ₩25,983 | +0.18% | 1.3만 |
|---|
| 2026.05.04 | ₩25,795 | ₩25,862 | ₩25,608 | ₩25,648 | -0.57% | 7천 |
|---|
| 2026.05.01 | ₩25,836 | ₩25,849 | ₩25,702 | ₩25,769 | -0.26% | 1.2만 |
|---|
| 2026.04.30 | ₩25,206 | ₩25,856 | ₩25,206 | ₩25,856 | +2.58% | 9.2천 |
|---|
| 2026.04.29 | ₩25,058 | ₩25,192 | ₩24,911 | ₩24,991 | -0.27% | 6천 |
|---|
| 2026.04.28 | ₩24,643 | ₩24,643 | ₩24,388 | ₩24,482 | -0.65% | 4.6천 |
|---|
| 2026.04.27 | ₩25,139 | ₩25,204 | ₩24,991 | ₩25,145 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩25,045 | ₩25,293 | ₩25,032 | ₩25,200 | +0.62% | 9.8천 |
|---|
| 2026.04.23 | ₩25,246 | ₩25,367 | ₩24,790 | ₩25,045 | -0.80% | 1.1만 |
|---|
| 2026.04.22 | ₩25,219 | ₩25,219 | ₩24,951 | ₩25,058 | -0.64% | 9.7천 |
|---|
| 2026.04.21 | ₩25,179 | ₩25,407 | ₩24,938 | ₩24,989 | -0.76% | 6.3천 |
|---|
| 2026.04.20 | ₩24,804 | ₩24,951 | ₩24,764 | ₩24,950 | +0.59% | 3.3천 |
|---|
| 2026.04.17 | ₩25,032 | ₩25,286 | ₩24,938 | ₩24,987 | -0.18% | 9천 |
|---|
| 2026.04.16 | ₩24,281 | ₩24,449 | ₩24,201 | ₩24,449 | +0.69% | 9.8천 |
|---|
| 2026.04.15 | ₩23,638 | ₩24,006 | ₩23,638 | ₩24,006 | +1.56% | 4.8천 |
|---|
| 2026.04.14 | ₩23,732 | ₩23,926 | ₩23,732 | ₩23,906 | +0.73% | 3.4천 |
|---|
| 2026.04.13 | ₩23,129 | ₩23,669 | ₩23,129 | ₩23,669 | +2.33% | 3.7천 |
|---|
| 2026.04.10 | ₩23,236 | ₩23,477 | ₩23,236 | ₩23,349 | +0.48% | 3.1천 |
|---|
| 2026.04.09 | ₩22,740 | ₩22,979 | ₩22,740 | ₩22,951 | +0.93% | 700 |
|---|
| 2026.04.08 | ₩23,142 | ₩23,343 | ₩22,908 | ₩22,914 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩22,244 | ₩22,244 | ₩21,708 | ₩22,140 | -0.47% | 5.2천 |
|---|
| 2026.04.06 | ₩22,405 | ₩22,432 | ₩22,204 | ₩22,302 | -0.46% | 3.2천 |
|---|
| 2026.04.02 | ₩21,742 | ₩22,232 | ₩21,736 | ₩22,232 | +2.26% | 2.6천 |
|---|
| 2026.04.01 | ₩22,298 | ₩22,425 | ₩22,218 | ₩22,285 | -0.06% | 6.3천 |
|---|
| 2026.03.31 | ₩21,266 | ₩22,038 | ₩21,266 | ₩22,038 | +3.63% | 1.8천 |
|---|
| 2026.03.30 | ₩21,588 | ₩21,635 | ₩21,032 | ₩21,111 | -2.21% | 4.3천 |
|---|
| 2026.03.27 | ₩21,682 | ₩21,682 | ₩21,239 | ₩21,239 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,031 | ₩22,097 | ₩21,695 | ₩21,707 | -1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩22,499 | ₩22,606 | ₩22,286 | ₩22,329 | -0.76% | 1.1만 |
|---|
| 2026.03.24 | ₩21,909 | ₩22,311 | ₩21,909 | ₩22,167 | +1.17% | 7.7천 |
|---|
| 2026.03.23 | ₩21,923 | ₩22,352 | ₩21,923 | ₩22,244 | +1.47% | 9.4천 |
|---|
| 2026.03.20 | ₩21,728 | ₩21,728 | ₩21,266 | ₩21,367 | -1.67% | 8.6천 |
|---|
| 2026.03.19 | ₩21,628 | ₩22,097 | ₩21,628 | ₩21,988 | +1.67% | 7.2천 |
|---|
| 2026.03.18 | ₩22,258 | ₩22,325 | ₩21,990 | ₩21,990 | -1.20% | 5.2천 |
|---|
| 2026.03.17 | ₩22,566 | ₩22,566 | ₩22,311 | ₩22,401 | -0.73% | 6.3천 |
|---|
| 2026.03.16 | ₩22,338 | ₩22,338 | ₩22,271 | ₩22,318 | -0.09% | 3.9천 |
|---|
| 2026.03.13 | ₩21,775 | ₩21,775 | ₩21,738 | ₩21,738 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩22,110 | ₩22,110 | ₩21,802 | ₩21,802 | -1.39% | 9.2천 |
|---|
| 2026.03.11 | ₩22,338 | ₩22,459 | ₩22,285 | ₩22,335 | -0.01% | 3.3천 |
|---|
| 2026.03.10 | ₩22,164 | ₩22,325 | ₩22,021 | ₩22,021 | -0.65% | 7.5천 |
|---|
| 2026.03.09 | ₩21,172 | ₩21,896 | ₩21,172 | ₩21,849 | +3.20% | 6.2천 |
|---|
| 2026.03.06 | ₩21,347 | ₩21,534 | ₩21,246 | ₩21,351 | +0.02% | 8천 |
|---|
| 2026.03.05 | ₩21,789 | ₩22,030 | ₩21,459 | ₩21,581 | -0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩22,084 | ₩22,271 | ₩21,939 | ₩22,137 | +0.24% | 8.5천 |
|---|
| 2026.03.03 | ₩21,976 | ₩22,149 | ₩21,507 | ₩21,971 | -0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩22,620 | ₩23,047 | ₩22,593 | ₩23,047 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩23,062 | ₩23,263 | ₩23,008 | ₩23,142 | +0.35% | 1.2만 |
|---|
| 2026.02.26 | ₩23,524 | ₩23,524 | ₩23,193 | ₩23,432 | -0.39% | 9.1천 |
|---|
| 2026.02.25 | ₩23,772 | ₩23,858 | ₩23,738 | ₩23,858 | +0.36% | 4.2천 |
|---|
| 2026.02.24 | ₩23,357 | ₩23,772 | ₩23,357 | ₩23,704 | +1.49% | 6.6천 |
|---|
| 2026.02.23 | ₩23,437 | ₩23,571 | ₩23,182 | ₩23,290 | -0.63% | 5.1천 |
|---|
| 2026.02.20 | ₩23,129 | ₩23,504 | ₩23,102 | ₩23,406 | +1.20% | 1.5만 |
|---|
| 2026.02.19 | ₩23,397 | ₩23,397 | ₩23,166 | ₩23,336 | -0.26% | 1만 |
|---|
| 2026.02.18 | ₩23,584 | ₩23,799 | ₩23,584 | ₩23,598 | +0.06% | 3.7천 |
|---|
| 2026.02.17 | ₩23,638 | ₩23,651 | ₩23,330 | ₩23,578 | -0.26% | 8.4천 |
|---|
| 2026.02.13 | ₩23,363 | ₩23,772 | ₩23,344 | ₩23,642 | +1.19% | 9.2천 |
|---|
| 2026.02.12 | ₩23,973 | ₩23,973 | ₩23,236 | ₩23,318 | -2.73% | 7.1천 |
|---|
| 2026.02.11 | ₩23,805 | ₩23,805 | ₩23,531 | ₩23,785 | -0.08% | 8.6천 |
|---|
| 2026.02.10 | ₩23,383 | ₩23,678 | ₩23,383 | ₩23,545 | +0.69% | 6.1천 |
|---|
| 2026.02.09 | ₩23,303 | ₩23,464 | ₩23,263 | ₩23,411 | +0.47% | 4.9천 |
|---|
| 2026.02.06 | ₩22,780 | ₩23,310 | ₩22,780 | ₩23,276 | +2.18% | 1.1만 |
|---|
| 2026.02.05 | ₩22,218 | ₩22,547 | ₩22,164 | ₩22,191 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩22,338 | ₩22,526 | ₩22,043 | ₩22,244 | -0.42% | 1만 |
|---|
| 2026.02.03 | ₩22,224 | ₩22,298 | ₩21,856 | ₩22,191 | -0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩22,124 | ₩22,372 | ₩22,084 | ₩22,218 | +0.42% | 1.4만 |
|---|
| 2026.01.30 | ₩22,821 | ₩22,821 | ₩22,311 | ₩22,378 | -1.94% | 8.8천 |
|---|
| 2026.01.29 | ₩23,089 | ₩23,109 | ₩22,539 | ₩22,987 | -0.44% | 1.6만 |
|---|
| 2026.01.28 | ₩23,223 | ₩23,339 | ₩23,008 | ₩23,008 | -0.92% | 2.8만 |
|---|
| 2026.01.27 | ₩22,847 | ₩22,981 | ₩22,845 | ₩22,981 | +0.59% | 1.5만 |
|---|
| 2026.01.26 | ₩22,941 | ₩22,968 | ₩22,807 | ₩22,807 | -0.58% | 7.2천 |
|---|
| 2026.01.23 | ₩23,296 | ₩23,296 | ₩22,975 | ₩23,022 | -1.18% | 1.1만 |
|---|
| 2026.01.22 | ₩23,571 | ₩23,598 | ₩23,316 | ₩23,316 | -1.08% | 1.3만 |
|---|
| 2026.01.21 | ₩22,888 | ₩23,290 | ₩22,807 | ₩23,162 | +1.20% | 1.4만 |
|---|
| 2026.01.20 | ₩22,633 | ₩22,760 | ₩22,472 | ₩22,579 | -0.24% | 2.5만 |
|---|
| 2026.01.16 | ₩23,169 | ₩23,182 | ₩22,995 | ₩22,995 | -0.75% | 1.2만 |
|---|
| 2026.01.15 | ₩23,450 | ₩23,450 | ₩23,295 | ₩23,295 | -0.66% | 8.6천 |
|---|
| 2026.01.14 | ₩23,209 | ₩23,330 | ₩23,102 | ₩23,182 | -0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩23,464 | ₩23,504 | ₩23,323 | ₩23,409 | -0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩23,209 | ₩23,437 | ₩23,169 | ₩23,424 | +0.92% | 4.1만 |
|---|
| 2026.01.09 | ₩23,089 | ₩23,303 | ₩23,089 | ₩23,303 | +0.93% | 9.1천 |
|---|
| 2026.01.08 | ₩22,941 | ₩23,135 | ₩22,847 | ₩23,102 | +0.70% | 3.5만 |
|---|
| 2026.01.07 | ₩23,223 | ₩23,249 | ₩22,881 | ₩23,008 | -0.92% | 4.2만 |
|---|
| 2026.01.06 | ₩22,901 | ₩23,241 | ₩22,901 | ₩23,209 | +1.35% | 8천 |
|---|
| 2026.01.05 | ₩22,499 | ₩22,754 | ₩22,499 | ₩22,646 | +0.66% | 1.8만 |
|---|
| 2026.01.02 | ₩22,365 | ₩22,486 | ₩22,258 | ₩22,445 | +0.36% | 9천 |
|---|
| 2025.12.31 | ₩22,177 | ₩22,177 | ₩21,950 | ₩21,950 | -1.03% | 1.9만 |
|---|
| 2025.12.30 | ₩22,298 | ₩22,416 | ₩22,231 | ₩22,231 | -0.30% | 9.2천 |
|---|
| 2025.12.29 | ₩22,164 | ₩22,311 | ₩22,164 | ₩22,204 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩22,311 | ₩22,432 | ₩22,311 | ₩22,405 | +0.42% | 2.9만 |
|---|
| 2025.12.24 | ₩22,271 | ₩22,338 | ₩22,244 | ₩22,318 | +0.21% | 7.9천 |
|---|
| 2025.12.23 | ₩22,298 | ₩22,338 | ₩22,218 | ₩22,271 | -0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩22,419 | ₩22,526 | ₩22,372 | ₩22,382 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩21,950 | ₩22,311 | ₩21,950 | ₩22,231 | +1.28% | 3.4천 |
|---|
| 2025.12.18 | ₩21,889 | ₩22,030 | ₩21,842 | ₩21,883 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩22,204 | ₩22,204 | ₩21,644 | ₩21,644 | -2.52% | 2.6만 |
|---|
| 2025.12.16 | ₩22,110 | ₩22,197 | ₩21,905 | ₩22,030 | -0.36% | 4.2천 |
|---|
| 2025.12.15 | ₩22,566 | ₩22,578 | ₩22,204 | ₩22,204 | -1.60% | 1.8만 |
|---|
| 2025.12.12 | ₩22,673 | ₩22,861 | ₩22,439 | ₩22,439 | -1.03% | 1만 |
|---|
| 2025.12.11 | ₩22,566 | ₩22,666 | ₩22,502 | ₩22,666 | +0.45% | 4.2천 |
|---|
| 2025.12.10 | ₩22,626 | ₩22,673 | ₩22,526 | ₩22,673 | +0.21% | 4.5천 |
|---|
| 2025.12.09 | ₩22,566 | ₩22,727 | ₩22,566 | ₩22,593 | +0.12% | 2.9천 |
|---|
| 2025.12.08 | ₩22,975 | ₩22,975 | ₩22,713 | ₩22,767 | -0.90% | 1.6만 |
|---|
| 2025.12.05 | ₩22,794 | ₩23,060 | ₩22,794 | ₩22,807 | +0.06% | 6.8천 |
|---|
| 2025.12.04 | ₩22,599 | ₩22,632 | ₩22,432 | ₩22,620 | +0.09% | 2.5천 |
|---|
| 2025.12.03 | ₩21,963 | ₩22,389 | ₩21,963 | ₩22,338 | +1.71% | 6.7천 |
|---|
| 2025.12.02 | ₩21,789 | ₩21,963 | ₩21,749 | ₩21,929 | +0.65% | 9.6천 |
|---|
| 2025.12.01 | ₩21,641 | ₩21,883 | ₩21,641 | ₩21,762 | +0.56% | 9.1천 |
|---|
| 2025.11.28 | ₩21,802 | ₩21,936 | ₩21,802 | ₩21,923 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩21,373 | ₩21,682 | ₩21,373 | ₩21,629 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩20,985 | ₩21,238 | ₩20,851 | ₩21,233 | +1.18% | 6.1천 |
|---|
| 2025.11.24 | ₩20,931 | ₩21,038 | ₩20,931 | ₩20,991 | +0.29% | 6천 |
|---|
| 2025.11.21 | ₩20,328 | ₩20,730 | ₩20,141 | ₩20,710 | +1.88% | 8.1천 |
|---|
| 2025.11.20 | ₩21,497 | ₩21,497 | ₩20,382 | ₩20,382 | -5.19% | 5.4천 |
|---|
| 2025.11.19 | ₩21,588 | ₩21,588 | ₩21,226 | ₩21,286 | -1.40% | 2.8천 |
|---|
| 2025.11.18 | ₩21,427 | ₩21,649 | ₩21,334 | ₩21,537 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩22,177 | ₩22,244 | ₩21,742 | ₩21,809 | -1.66% | 1.4만 |
|---|
| 2025.11.14 | ₩22,218 | ₩22,767 | ₩22,218 | ₩22,490 | +1.22% | 6천 |
|---|
| 2025.11.13 | ₩23,401 | ₩23,497 | ₩22,794 | ₩22,886 | -2.20% | 4.3천 |
|---|
| 2025.11.12 | ₩23,462 | ₩23,462 | ₩23,236 | ₩23,371 | -0.39% | 2.7천 |
|---|
| 2025.11.11 | ₩23,558 | ₩23,558 | ₩23,330 | ₩23,441 | -0.49% | 4.5천 |
|---|
| 2025.11.10 | ₩23,209 | ₩23,470 | ₩23,209 | ₩23,429 | +0.95% | 1만 |
|---|
| 2025.11.07 | ₩22,794 | ₩22,874 | ₩22,352 | ₩22,874 | +0.35% | 6.3천 |
|---|
| 2025.11.06 | ₩23,330 | ₩23,330 | ₩22,981 | ₩23,082 | -1.06% | 8.6천 |
|---|
| 2025.11.05 | ₩22,821 | ₩23,383 | ₩22,821 | ₩23,243 | +1.85% | 7.7천 |
|---|
| 2025.11.04 | ₩23,022 | ₩23,067 | ₩22,727 | ₩22,727 | -1.28% | 5.3천 |
|---|
| 2025.11.03 | ₩23,611 | ₩23,625 | ₩23,457 | ₩23,582 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩23,370 | ₩23,537 | ₩23,323 | ₩23,537 | +0.72% | 5.1천 |
|---|
| 2025.10.30 | ₩23,517 | ₩23,651 | ₩23,416 | ₩23,416 | -0.43% | 8.2천 |
|---|
| 2025.10.29 | ₩23,906 | ₩24,023 | ₩23,603 | ₩23,709 | -0.82% | 8.6천 |
|---|
| 2025.10.28 | ₩23,598 | ₩23,752 | ₩23,558 | ₩23,618 | +0.09% | 8.6천 |
|---|
| 2025.10.27 | ₩23,531 | ₩23,571 | ₩23,504 | ₩23,504 | -0.11% | 3.9천 |
|---|
| 2025.10.24 | ₩23,504 | ₩23,504 | ₩23,284 | ₩23,284 | -0.94% | 5.6천 |
|---|
| 2025.10.23 | ₩22,821 | ₩23,223 | ₩22,821 | ₩23,202 | +1.67% | 4.6천 |
|---|
| 2025.10.22 | ₩23,316 | ₩23,336 | ₩22,751 | ₩22,984 | -1.43% | 3.4천 |
|---|
| 2025.10.21 | ₩23,383 | ₩23,496 | ₩23,273 | ₩23,424 | +0.17% | 6.5천 |
|---|
| 2025.10.20 | ₩23,176 | ₩23,402 | ₩23,176 | ₩23,402 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩22,955 | ₩23,048 | ₩22,861 | ₩23,035 | +0.35% | 7.7천 |
|---|
| 2025.10.16 | ₩23,437 | ₩23,437 | ₩23,135 | ₩23,164 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩23,437 | ₩23,517 | ₩23,109 | ₩23,292 | -0.62% | 5.8천 |
|---|
| 2025.10.14 | ₩22,646 | ₩23,169 | ₩22,574 | ₩23,007 | +1.59% | 5.2천 |
|---|
| 2025.10.13 | ₩22,365 | ₩23,075 | ₩22,365 | ₩23,014 | +2.90% | 9만 |
|---|
| 2025.10.10 | ₩23,196 | ₩23,220 | ₩22,124 | ₩22,177 | -4.39% | 1.9만 |
|---|