[미국 특징주] 스페이스X 상장 한 달, 테슬라 주가는 버티고 있다
무료
FPT DIGITAL RETAIL : ( FRT.VNM )
160,000.00 ▲ 1,500.00 (0.95%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 160,000.00 | ▲1,500.00 | ▲0% |
| 25-12-04 | 158,500.00 | ▲3,400.00 | ▲0% |
| 25-12-03 | 155,100.00 | ▲10,100.00 | ▲0.01% |
| 25-12-02 | 145,000.00 | -0.00 | -0% |
| 25-12-01 | 145,000.00 | ▼-2,000.00 | ▼-0% |
| 25-11-28 | 147,000.00 | ▲900.00 | ▲0.62% |
| 25-11-27 | 146,100.00 | ▲1,000.00 | ▲0% |
| 25-11-26 | 145,100.00 | ▲3,100.00 | ▲0% |
| 25-11-25 | 142,000.00 | ▲1,600.00 | ▲0% |
| 25-11-24 | 140,400.00 | ▼-1,900.00 | ▼-0% |
| 25-11-21 | 142,300.00 | ▲100.00 | ▲0.07% |
| 25-11-20 | 142,200.00 | ▼-4,800.00 | ▼-0% |
| 25-11-19 | 147,000.00 | ▼-1,500.00 | ▼-0% |
| 25-11-18 | 148,500.00 | ▲1,900.00 | ▲0% |
| 25-11-17 | 146,600.00 | ▲600.00 | ▲0.41% |
| 25-11-14 | 146,000.00 | ▲900.00 | ▲0.62% |
| 25-11-13 | 145,100.00 | ▲1,100.00 | ▲0% |
| 25-11-12 | 144,000.00 | ▲2,100.00 | ▲0% |
| 25-11-11 | 141,900.00 | ▲2,800.00 | ▲0% |
| 25-11-10 | 139,100.00 | ▼-400.00 | ▼-0.29% |
| 25-11-07 | 139,500.00 | ▼-3,500.00 | ▼-0% |
| 25-11-06 | 143,000.00 | -0.00 | -0% |
| 25-11-05 | 143,000.00 | -0.00 | -0% |
| 25-11-04 | 143,000.00 | ▼-4,000.00 | ▼-0% |
| 25-11-03 | 147,000.00 | ▼-1,400.00 | ▼-0% |
| 25-10-31 | 148,400.00 | ▲300.00 | ▲0.2% |
| 25-10-30 | 148,100.00 | ▲3,100.00 | ▲0% |
| 25-10-29 | 145,000.00 | ▼-3,000.00 | ▼-0% |
| 25-10-28 | 148,000.00 | ▲1,700.00 | ▲0% |
| 25-10-27 | 146,300.00 | ▼-1,200.00 | ▼-0% |
| 25-10-24 | 147,500.00 | ▲5,000.00 | ▲0% |
| 25-10-23 | 142,500.00 | ▼-1,900.00 | ▼-0% |
| 25-10-22 | 144,400.00 | ▲6,200.00 | ▲0% |
| 25-10-21 | 138,200.00 | ▲9,000.00 | ▲0.01% |
| 25-10-20 | 129,200.00 | ▼-9,700.00 | ▼-0.01% |
| 25-10-17 | 138,900.00 | ▼-600.00 | ▼-0.43% |
| 25-10-16 | 139,500.00 | ▼-2,500.00 | ▼-0% |
| 25-10-15 | 142,000.00 | ▼-200.00 | ▼-0.14% |
| 25-10-14 | 142,200.00 | -0.00 | -0% |
| 25-10-13 | 142,200.00 | ▼-1,400.00 | ▼-0% |
| 25-10-10 | 143,600.00 | ▲6,300.00 | ▲0% |
| 25-10-09 | 137,300.00 | ▲3,700.00 | ▲0% |
| 25-10-08 | 133,600.00 | ▲3,100.00 | ▲0% |
| 25-10-07 | 130,500.00 | ▲5,300.00 | ▲0% |
| 25-10-06 | 125,200.00 | ▲2,200.00 | ▲0% |
| 25-10-03 | 123,000.00 | ▼-1,000.00 | ▼-0% |
| 25-10-02 | 124,000.00 | ▼-2,300.00 | ▼-0% |
| 25-10-01 | 126,300.00 | ▼-1,700.00 | ▼-0% |
| 25-09-30 | 128,000.00 | ▼-2,000.00 | ▼-0% |
| 25-09-26 | 130,000.00 | ▼-1,200.00 | ▼-0% |
| 25-09-25 | 131,200.00 | ▼-600.00 | ▼-0.46% |
| 25-09-24 | 131,800.00 | ▲2,800.00 | ▲0% |
| 25-09-23 | 129,000.00 | ▼-1,900.00 | ▼-0% |
| 25-09-22 | 130,900.00 | ▼-100.00 | ▼-0.08% |
| 25-09-19 | 131,000.00 | ▼-1,500.00 | ▼-0% |
| 25-09-18 | 132,500.00 | ▼-1,000.00 | ▼-0% |
| 25-09-17 | 133,500.00 | ▼-2,500.00 | ▼-0% |
| 25-09-16 | 136,000.00 | ▲2,800.00 | ▲0% |
| 25-09-15 | 133,200.00 | ▲2,200.00 | ▲0% |
| 25-09-12 | 131,000.00 | ▲2,100.00 | ▲0% |
| 25-09-11 | 128,900.00 | ▲400.00 | ▲0.31% |
| 25-09-10 | 128,500.00 | ▲300.00 | ▲0.23% |
| 25-09-09 | 128,200.00 | ▼-1,800.00 | ▼-0% |
| 25-09-08 | 130,000.00 | ▼-1,800.00 | ▼-0% |
| 25-09-05 | 131,800.00 | ▲2,000.00 | ▲0% |
| 25-09-04 | 129,800.00 | ▲1,700.00 | ▲0% |
| 25-09-03 | 128,100.00 | ▼-2,500.00 | ▼-0% |
| 25-08-29 | 130,600.00 | ▼-1,500.00 | ▼-0% |
| 25-08-28 | 132,100.00 | ▲1,100.00 | ▲0% |
| 25-08-27 | 131,000.00 | ▼-1,400.00 | ▼-0% |
| 25-08-26 | 132,400.00 | ▲3,500.00 | ▲0% |
| 25-08-25 | 128,900.00 | ▼-1,700.00 | ▼-0% |
| 25-08-22 | 130,600.00 | ▲2,100.00 | ▲0% |
| 25-08-21 | 128,500.00 | ▼-4,700.00 | ▼-0% |
| 25-08-20 | 133,200.00 | ▼-4,900.00 | ▼-0% |
| 25-08-19 | 138,100.00 | ▼-200.00 | ▼-0.14% |
| 25-08-18 | 138,300.00 | ▼-4,200.00 | ▼-0% |
| 25-08-15 | 142,500.00 | ▼-600.00 | ▼-0.42% |
| 25-08-14 | 143,100.00 | ▼-5,100.00 | ▼-0% |
| 25-08-13 | 148,200.00 | ▼-1,800.00 | ▼-0% |
| 25-08-12 | 150,000.00 | ▼-1,000.00 | ▼-0% |
| 25-08-11 | 151,000.00 | ▼-500.00 | ▼-0.33% |
| 25-08-08 | 151,500.00 | ▼-500.00 | ▼-0.33% |
| 25-08-07 | 152,000.00 | ▼-2,000.00 | ▼-0% |
| 25-08-06 | 154,000.00 | ▲3,000.00 | ▲0% |
| 25-08-05 | 151,000.00 | ▼-3,200.00 | ▼-0% |
| 25-08-04 | 154,200.00 | ▼-300.00 | ▼-0.19% |
| 25-08-01 | 154,500.00 | ▼-200.00 | ▼-0.13% |
| 25-07-31 | 154,700.00 | -0.00 | -0% |
| 25-07-30 | 154,700.00 | ▲1,800.00 | ▲0% |
| 25-07-29 | 152,900.00 | ▼-3,700.00 | ▼-0% |
| 25-07-28 | 156,600.00 | ▼-1,400.00 | ▼-0% |
| 25-07-25 | 158,000.00 | ▲1,400.00 | ▲0% |
| 25-07-24 | 156,600.00 | ▼-900.00 | ▼-0.57% |
| 25-07-23 | 157,500.00 | ▲6,500.00 | ▲0% |
| 25-07-22 | 151,000.00 | ▼-1,000.00 | ▼-0% |
| 25-07-21 | 152,000.00 | ▼-300.00 | ▼-0.2% |
| 25-07-18 | 152,300.00 | ▼-100.00 | ▼-0.07% |
| 25-07-17 | 152,400.00 | ▲400.00 | ▲0.26% |
| 25-07-16 | 152,000.00 | ▼-36,900.00 | ▼-0.02% |
| 25-07-15 | 188,900.00 | ▼-1,600.00 | ▼-0% |
| 25-07-14 | 190,500.00 | ▲7,400.00 | ▲0% |