시장 데이터를 불러오는 중
전체 종목
Global X Autonomous & Electric Vehicles ETF 과거 주가
Global X Autonomous & Electric Vehicles ETF · DRIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Autonomous & Electric Vehicles ETF · DRIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,109 | ₩44,109 | ₩43,747 | ₩43,923 | -0.42% | 6만 |
| 2026.10.08 | ₩44,163 | ₩44,163 | ₩43,426 | ₩43,667 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,913 | ₩44,913 | ₩44,551 | ₩44,692 | -0.49% | 2만 |
| 2026.10.06 | ₩45,408 | ₩45,730 | ₩45,395 | ₩45,458 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,966 | ₩45,261 | ₩44,725 | ₩45,167 | +0.45% | 2.3만 |
| 2026.10.02 | ₩45,033 | ₩45,272 | ₩44,816 | ₩44,913 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,323 | ₩44,511 | ₩43,936 | ₩44,270 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,765 | ₩44,798 | ₩44,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,366 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,538 | ₩44,665 | ₩44,203 | ₩44,409 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,846 | ₩44,873 | ₩44,297 | ₩44,361 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,966 | ₩45,348 | ₩44,806 | ₩45,080 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,752 | ₩44,993 | ₩44,459 | ₩44,818 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,529 | ₩45,529 | ₩45,060 | ₩45,159 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,917 | ₩46,078 | ₩45,691 | ₩46,035 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,489 | ₩45,958 | ₩45,288 | ₩45,866 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,315 | ₩45,315 | ₩44,614 | ₩44,903 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,194 | ₩45,520 | ₩44,993 | ₩45,341 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,739 | ₩44,926 | ₩43,667 | ₩44,250 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,725 | ₩44,993 | ₩44,444 | ₩44,488 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,725 | ₩45,033 | ₩44,575 | ₩44,725 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,770 | ₩46,191 | ₩45,720 | ₩45,828 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,462 | ₩45,741 | ₩45,233 | ₩45,359 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,440 | ₩46,855 | ₩46,199 | ₩46,259 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,614 | ₩46,868 | ₩46,480 | ₩46,492 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,105 | ₩46,560 | ₩46,105 | ₩46,560 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,824 | ₩46,292 | ₩45,703 | ₩46,199 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,301 | ₩45,789 | ₩45,288 | ₩45,671 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,663 | ₩45,904 | ₩45,408 | ₩45,583 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,252 | ₩46,386 | ₩46,085 | ₩46,227 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,842 | ₩46,895 | ₩46,126 | ₩46,319 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,413 | ₩46,681 | ₩46,373 | ₩46,633 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,998 | ₩46,272 | ₩45,770 | ₩45,904 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩46,078 | ₩46,212 | ₩45,824 | ₩46,197 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,373 | ₩46,413 | ₩45,817 | ₩45,877 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,601 | ₩47,043 | ₩46,507 | ₩46,781 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,199 | ₩46,239 | ₩45,891 | ₩46,082 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,868 | ₩46,868 | ₩46,158 | ₩46,393 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,337 | ₩47,337 | ₩46,440 | ₩46,580 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,583 | ₩48,851 | ₩48,355 | ₩48,355 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,141 | ₩48,730 | ₩48,087 | ₩48,349 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,833 | ₩48,288 | ₩47,819 | ₩47,897 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,462 | ₩48,476 | ₩47,840 | ₩48,114 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,645 | ₩47,940 | ₩47,364 | ₩47,605 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩48,047 | ₩48,047 | ₩47,552 | ₩47,645 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,565 | ₩48,067 | ₩47,431 | ₩47,927 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,708 | ₩47,310 | ₩46,547 | ₩46,734 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩47,056 | ₩47,317 | ₩46,667 | ₩46,763 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩46,065 | ₩47,103 | ₩46,065 | ₩46,882 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,417 | ₩45,596 | ₩44,417 | ₩45,395 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,221 | ₩45,542 | ₩44,203 | ₩44,748 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,667 | ₩44,827 | ₩43,667 | ₩44,757 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,855 | ₩43,975 | ₩42,595 | ₩42,814 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,922 | ₩44,122 | ₩43,273 | ₩43,908 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,408 | ₩45,408 | ₩44,042 | ₩44,866 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,877 | ₩45,917 | ₩44,665 | ₩44,803 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩46,065 | ₩46,667 | ₩45,743 | ₩45,994 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,547 | ₩47,418 | ₩46,547 | ₩46,922 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,105 | ₩46,909 | ₩45,891 | ₩46,882 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,716 | ₩46,145 | ₩45,047 | ₩45,261 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,792 | ₩46,199 | ₩44,431 | ₩45,475 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,136 | ₩47,136 | ₩45,770 | ₩46,055 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,154 | ₩48,516 | ₩46,777 | ₩47,813 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,168 | ₩48,505 | ₩47,712 | ₩47,766 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩48,047 | ₩48,128 | ₩47,150 | ₩47,377 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,757 | ₩49,172 | ₩48,516 | ₩48,941 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,186 | ₩49,387 | ₩48,570 | ₩48,998 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,525 | ₩48,436 | ₩47,176 | ₩48,181 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,199 | ₩49,293 | ₩47,886 | ₩48,315 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,788 | ₩50,847 | ₩49,788 | ₩50,405 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩51,061 | ₩51,461 | ₩48,583 | ₩49,212 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,994 | ₩51,570 | ₩50,565 | ₩50,656 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,485 | ₩52,025 | ₩50,485 | ₩51,664 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,829 | ₩50,652 | ₩48,837 | ₩50,622 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,641 | ₩50,030 | ₩49,326 | ₩49,629 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,851 | ₩52,280 | ₩50,405 | ₩50,916 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,503 | ₩51,503 | ₩50,257 | ₩50,749 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,275 | ₩52,253 | ₩51,128 | ₩51,329 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,169 | ₩54,436 | ₩53,619 | ₩53,927 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,218 | ₩53,988 | ₩52,923 | ₩53,736 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,405 | ₩53,846 | ₩52,347 | ₩52,474 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,155 | ₩54,584 | ₩52,990 | ₩53,118 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,651 | ₩54,865 | ₩54,289 | ₩54,465 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,655 | ₩53,485 | ₩52,474 | ₩53,258 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,606 | ₩52,427 | ₩50,592 | ₩52,200 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,766 | ₩51,851 | ₩49,869 | ₩49,909 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,258 | ₩53,372 | ₩49,876 | ₩51,771 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,936 | ₩53,145 | ₩52,153 | ₩52,414 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,544 | ₩54,544 | ₩51,427 | ₩51,731 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,280 | ₩56,379 | ₩54,919 | ₩56,138 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,714 | ₩57,022 | ₩56,084 | ₩56,377 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,990 | ₩57,276 | ₩55,816 | ₩56,968 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,146 | ₩56,103 | ₩54,919 | ₩55,682 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,419 | ₩56,419 | ₩55,401 | ₩55,717 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,468 | ₩56,606 | ₩55,280 | ₩56,353 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,696 | ₩55,696 | ₩54,718 | ₩55,406 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,702 | ₩55,910 | ₩54,959 | ₩55,803 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,351 | ₩54,423 | ₩53,298 | ₩54,122 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,758 | ₩53,108 | ₩51,758 | ₩52,883 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,981 | ₩51,891 | ₩50,900 | ₩51,783 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,619 | ₩51,215 | ₩49,708 | ₩50,705 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,856 | ₩53,311 | ₩51,155 | ₩51,763 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,923 | ₩53,231 | ₩52,441 | ₩52,655 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,329 | ₩54,758 | ₩54,008 | ₩54,443 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,727 | ₩54,785 | ₩53,177 | ₩54,584 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,700 | ₩53,994 | ₩52,159 | ₩53,378 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,686 | ₩54,704 | ₩53,589 | ₩54,584 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,695 | ₩53,432 | ₩52,508 | ₩53,325 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,258 | ₩53,258 | ₩51,932 | ₩52,133 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,213 | ₩52,990 | ₩51,784 | ₩52,907 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,686 | ₩51,476 | ₩50,422 | ₩51,326 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,699 | ₩50,860 | ₩49,775 | ₩50,184 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,204 | ₩50,793 | ₩49,936 | ₩50,686 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,306 | ₩50,231 | ₩48,945 | ₩50,206 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,436 | ₩48,744 | ₩48,248 | ₩48,717 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,833 | ₩48,107 | ₩47,191 | ₩47,765 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,543 | ₩48,797 | ₩48,181 | ₩48,703 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,221 | ₩48,637 | ₩47,846 | ₩48,366 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,726 | ₩48,181 | ₩47,043 | ₩47,552 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,940 | ₩48,074 | ₩47,685 | ₩47,935 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩48,061 | ₩48,181 | ₩47,301 | ₩47,396 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,217 | ₩47,766 | ₩47,123 | ₩47,750 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,619 | ₩48,114 | ₩47,431 | ₩47,743 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,373 | ₩46,882 | ₩45,958 | ₩46,855 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,623 | ₩45,844 | ₩45,382 | ₩45,783 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,422 | ₩45,931 | ₩45,301 | ₩45,850 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,935 | ₩45,100 | ₩43,935 | ₩45,035 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,989 | ₩44,431 | ₩43,989 | ₩44,163 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,292 | ₩43,868 | ₩43,232 | ₩43,707 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,808 | ₩43,814 | ₩43,279 | ₩43,557 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,390 | ₩41,564 | ₩40,868 | ₩41,555 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,390 | ₩41,832 | ₩41,360 | ₩41,614 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,184 | ₩41,577 | ₩40,184 | ₩41,472 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,390 | ₩41,886 | ₩41,256 | ₩41,403 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,555 | ₩40,948 | ₩39,555 | ₩40,881 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,238 | ₩40,251 | ₩38,832 | ₩38,999 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,131 | ₩40,285 | ₩39,555 | ₩39,671 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,626 | ₩41,055 | ₩40,064 | ₩40,064 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,430 | ₩41,666 | ₩41,252 | ₩41,377 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,091 | ₩40,921 | ₩39,836 | ₩40,760 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,265 | ₩41,055 | ₩40,198 | ₩40,498 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,519 | ₩40,586 | ₩39,000 | ₩39,274 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,649 | ₩40,854 | ₩39,635 | ₩40,612 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,801 | ₩41,135 | ₩40,405 | ₩40,523 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,310 | ₩41,444 | ₩40,961 | ₩41,267 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,109 | ₩41,444 | ₩41,001 | ₩41,122 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,135 | ₩41,336 | ₩40,318 | ₩40,372 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,390 | ₩41,390 | ₩40,707 | ₩40,734 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,631 | ₩42,261 | ₩41,631 | ₩41,805 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,390 | ₩42,314 | ₩41,390 | ₩41,537 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,796 | ₩41,363 | ₩39,608 | ₩41,135 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,452 | ₩40,921 | ₩40,225 | ₩40,399 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,537 | ₩42,053 | ₩40,722 | ₩41,164 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,859 | ₩42,180 | ₩41,537 | ₩42,046 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,296 | ₩41,898 | ₩40,653 | ₩41,644 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,743 | ₩43,613 | ₩42,462 | ₩43,613 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,801 | ₩43,966 | ₩43,480 | ₩43,742 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,792 | ₩44,806 | ₩43,923 | ₩44,435 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,899 | ₩45,207 | ₩44,792 | ₩45,048 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,788 | ₩44,577 | ₩43,788 | ₩44,539 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,627 | ₩43,788 | ₩43,158 | ₩43,533 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,078 | ₩43,710 | ₩43,064 | ₩43,583 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,413 | ₩43,520 | ₩43,145 | ₩43,426 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,841 | ₩44,203 | ₩43,600 | ₩43,734 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,439 | ₩44,002 | ₩42,997 | ₩43,680 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,587 | ₩44,094 | ₩43,480 | ₩43,814 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,471 | ₩44,618 | ₩43,256 | ₩43,372 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,337 | ₩44,531 | ₩43,868 | ₩44,444 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩44,055 | ₩44,283 | ₩43,867 | ₩44,029 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,466 | ₩44,122 | ₩43,279 | ₩44,002 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,810 | ₩43,707 | ₩42,810 | ₩43,707 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,287 | ₩42,930 | ₩42,033 | ₩42,060 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,707 | ₩43,955 | ₩42,609 | ₩43,171 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,332 | ₩43,573 | ₩42,528 | ₩43,319 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,729 | ₩43,265 | ₩42,622 | ₩43,024 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,841 | ₩44,189 | ₩42,776 | ₩43,051 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,806 | ₩44,832 | ₩43,439 | ₩44,511 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,765 | ₩45,007 | ₩44,578 | ₩44,819 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩44,029 | ₩44,786 | ₩44,029 | ₩44,725 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,444 | ₩44,551 | ₩43,923 | ₩43,982 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,605 | ₩44,661 | ₩44,323 | ₩44,449 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,873 | ₩45,074 | ₩44,705 | ₩44,867 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,761 | ₩44,471 | ₩43,546 | ₩44,390 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,622 | ₩43,305 | ₩42,622 | ₩42,877 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,546 | ₩43,587 | ₩43,198 | ₩43,480 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,788 | ₩43,934 | ₩43,584 | ₩43,584 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,252 | ₩43,332 | ₩43,027 | ₩43,332 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,399 | ₩43,679 | ₩43,265 | ₩43,453 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,622 | ₩43,265 | ₩42,622 | ₩43,145 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,167 | ₩42,649 | ₩42,006 | ₩42,636 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,926 | ₩42,086 | ₩41,671 | ₩42,033 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,194 | ₩42,194 | ₩41,833 | ₩41,886 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,671 | ₩42,301 | ₩41,551 | ₩42,194 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,162 | ₩41,363 | ₩41,122 | ₩41,256 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,305 | ₩40,841 | ₩40,305 | ₩40,801 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,943 | ₩39,943 | ₩39,541 | ₩39,626 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,144 | ₩40,345 | ₩39,930 | ₩40,104 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,332 | ₩40,492 | ₩40,117 | ₩40,211 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,801 | ₩40,827 | ₩40,486 | ₩40,801 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,452 | ₩40,640 | ₩40,452 | ₩40,593 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,345 | ₩40,533 | ₩40,305 | ₩40,480 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,707 | ₩40,707 | ₩40,105 | ₩40,573 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,675 | ₩40,131 | ₩39,595 | ₩39,950 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,528 | ₩39,667 | ₩39,274 | ₩39,381 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,970 | ₩40,131 | ₩39,019 | ₩39,051 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,635 | ₩39,863 | ₩39,341 | ₩39,671 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,519 | ₩40,519 | ₩39,850 | ₩39,870 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,894 | ₩41,048 | ₩39,983 | ₩40,238 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,640 | ₩41,095 | ₩40,265 | ₩41,064 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,506 | ₩41,122 | ₩40,432 | ₩41,007 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,211 | ₩40,613 | ₩40,211 | ₩40,506 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,801 | ₩40,854 | ₩40,332 | ₩40,482 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,372 | ₩40,734 | ₩40,372 | ₩40,466 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,917 | ₩40,218 | ₩39,756 | ₩40,151 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,260 | ₩39,943 | ₩39,260 | ₩39,930 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,073 | ₩39,528 | ₩39,073 | ₩39,409 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,992 | ₩39,367 | ₩38,858 | ₩39,038 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,140 | ₩39,501 | ₩39,140 | ₩39,491 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,631 | ₩38,952 | ₩38,458 | ₩38,825 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,095 | ₩38,309 | ₩37,760 | ₩38,270 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,425 | ₩37,994 | ₩37,278 | ₩37,894 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,836 | ₩37,588 | ₩36,233 | ₩37,305 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,832 | ₩39,073 | ₩36,903 | ₩36,975 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩38,055 | ₩38,789 | ₩37,974 | ₩38,281 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩38,041 | ₩38,550 | ₩37,706 | ₩38,242 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩39,046 | ₩39,488 | ₩38,376 | ₩38,580 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,510 | ₩39,742 | ₩38,443 | ₩39,247 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,546 | ₩40,586 | ₩39,287 | ₩39,461 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,546 | ₩40,586 | ₩40,091 | ₩40,359 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,680 | ₩40,680 | ₩40,104 | ₩40,361 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,760 | ₩40,826 | ₩40,198 | ₩40,667 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,099 | ₩39,655 | ₩38,565 | ₩39,655 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,426 | ₩40,573 | ₩39,528 | ₩39,712 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,582 | ₩40,426 | ₩39,528 | ₩40,192 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,716 | ₩40,128 | ₩39,408 | ₩39,410 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩41,055 | ₩41,256 | ₩40,747 | ₩40,873 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,760 | ₩40,988 | ₩40,533 | ₩40,957 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,827 | ₩41,055 | ₩40,506 | ₩40,673 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩41,028 | ₩41,497 | ₩40,774 | ₩41,135 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,479 | ₩40,747 | ₩40,420 | ₩40,598 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,533 | ₩40,814 | ₩40,519 | ₩40,566 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,917 | ₩40,251 | ₩39,863 | ₩40,148 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,483 | ₩39,274 | ₩38,483 | ₩39,164 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,872 | ₩39,071 | ₩37,961 | ₩38,407 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,180 | ₩39,287 | ₩38,885 | ₩39,059 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,073 | ₩39,434 | ₩39,032 | ₩39,308 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,751 | ₩39,015 | ₩38,537 | ₩38,724 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,434 | ₩39,756 | ₩38,791 | ₩39,019 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,488 | ₩39,626 | ₩38,791 | ₩39,306 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩38,055 | ₩39,140 | ₩37,787 | ₩38,818 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,376 | ₩39,032 | ₩38,363 | ₩38,822 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,631 | ₩38,857 | ₩36,849 | ₩36,943 | -4.37% | 5.6만 |
|---|