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 | ₩43,931 | ₩43,931 | ₩43,571 | ₩43,746 | -0.42% | 6만 |
| 2026.10.08 | ₩43,985 | ₩43,985 | ₩43,251 | ₩43,491 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,732 | ₩44,732 | ₩44,371 | ₩44,512 | -0.49% | 2만 |
| 2026.10.06 | ₩45,225 | ₩45,545 | ₩45,212 | ₩45,275 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,785 | ₩45,079 | ₩44,545 | ₩44,985 | +0.45% | 2.3만 |
| 2026.10.02 | ₩44,852 | ₩45,089 | ₩44,636 | ₩44,732 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,145 | ₩44,331 | ₩43,759 | ₩44,091 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,585 | ₩44,617 | ₩44,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,187 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,358 | ₩44,485 | ₩44,025 | ₩44,230 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,665 | ₩44,692 | ₩44,118 | ₩44,182 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,785 | ₩45,165 | ₩44,625 | ₩44,898 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,572 | ₩44,812 | ₩44,279 | ₩44,637 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,345 | ₩45,345 | ₩44,878 | ₩44,977 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,732 | ₩45,892 | ₩45,507 | ₩45,850 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,305 | ₩45,772 | ₩45,105 | ₩45,682 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,132 | ₩45,132 | ₩44,434 | ₩44,722 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,012 | ₩45,336 | ₩44,812 | ₩45,159 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,558 | ₩44,745 | ₩43,491 | ₩44,071 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,545 | ₩44,812 | ₩44,265 | ₩44,309 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,545 | ₩44,852 | ₩44,396 | ₩44,545 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,586 | ₩46,004 | ₩45,536 | ₩45,643 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,279 | ₩45,556 | ₩45,051 | ₩45,176 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,253 | ₩46,666 | ₩46,012 | ₩46,072 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,426 | ₩46,679 | ₩46,293 | ₩46,305 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩45,919 | ₩46,373 | ₩45,919 | ₩46,373 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,639 | ₩46,106 | ₩45,519 | ₩46,012 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,119 | ₩45,604 | ₩45,105 | ₩45,487 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,479 | ₩45,719 | ₩45,225 | ₩45,399 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,066 | ₩46,199 | ₩45,899 | ₩46,040 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,653 | ₩46,706 | ₩45,940 | ₩46,132 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,226 | ₩46,493 | ₩46,186 | ₩46,445 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,812 | ₩46,086 | ₩45,586 | ₩45,719 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩45,892 | ₩46,026 | ₩45,639 | ₩46,011 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,186 | ₩46,226 | ₩45,632 | ₩45,692 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,413 | ₩46,853 | ₩46,319 | ₩46,593 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,012 | ₩46,052 | ₩45,706 | ₩45,896 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,679 | ₩46,679 | ₩45,972 | ₩46,206 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,146 | ₩47,146 | ₩46,253 | ₩46,393 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,387 | ₩48,654 | ₩48,160 | ₩48,160 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩47,947 | ₩48,534 | ₩47,893 | ₩48,154 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,640 | ₩48,094 | ₩47,627 | ₩47,704 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,267 | ₩48,280 | ₩47,647 | ₩47,920 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,453 | ₩47,747 | ₩47,173 | ₩47,413 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩47,853 | ₩47,853 | ₩47,360 | ₩47,453 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,373 | ₩47,873 | ₩47,240 | ₩47,733 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,519 | ₩47,120 | ₩46,359 | ₩46,546 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩46,866 | ₩47,126 | ₩46,479 | ₩46,574 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩45,879 | ₩46,913 | ₩45,879 | ₩46,693 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,238 | ₩45,412 | ₩44,238 | ₩45,212 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,039 | ₩45,359 | ₩44,025 | ₩44,568 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,491 | ₩44,646 | ₩43,491 | ₩44,577 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,678 | ₩43,798 | ₩42,424 | ₩42,641 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,744 | ₩43,945 | ₩43,099 | ₩43,731 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,225 | ₩45,225 | ₩43,865 | ₩44,685 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,692 | ₩45,732 | ₩44,485 | ₩44,622 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩45,879 | ₩46,479 | ₩45,559 | ₩45,808 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,359 | ₩47,226 | ₩46,359 | ₩46,733 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩45,919 | ₩46,719 | ₩45,706 | ₩46,693 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,532 | ₩45,959 | ₩44,865 | ₩45,079 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,612 | ₩46,012 | ₩44,251 | ₩45,292 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩46,946 | ₩46,946 | ₩45,586 | ₩45,870 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩47,960 | ₩48,320 | ₩46,589 | ₩47,620 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩47,974 | ₩48,310 | ₩47,520 | ₩47,573 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩47,853 | ₩47,933 | ₩46,960 | ₩47,186 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,561 | ₩48,974 | ₩48,320 | ₩48,743 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩48,987 | ₩49,188 | ₩48,374 | ₩48,801 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,333 | ₩48,240 | ₩46,986 | ₩47,987 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,001 | ₩49,094 | ₩47,693 | ₩48,120 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,588 | ₩50,642 | ₩49,588 | ₩50,201 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩50,855 | ₩51,254 | ₩48,387 | ₩49,014 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,788 | ₩51,362 | ₩50,362 | ₩50,452 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,281 | ₩51,816 | ₩50,281 | ₩51,455 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,628 | ₩50,448 | ₩48,641 | ₩50,418 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,441 | ₩49,828 | ₩49,127 | ₩49,429 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,642 | ₩52,069 | ₩50,201 | ₩50,711 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,295 | ₩51,295 | ₩50,055 | ₩50,544 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,069 | ₩52,042 | ₩50,922 | ₩51,122 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩53,950 | ₩54,217 | ₩53,403 | ₩53,710 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,003 | ₩53,770 | ₩52,709 | ₩53,519 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,190 | ₩53,629 | ₩52,136 | ₩52,263 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩53,937 | ₩54,364 | ₩52,776 | ₩52,904 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,430 | ₩54,644 | ₩54,070 | ₩54,245 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,443 | ₩53,270 | ₩52,263 | ₩53,043 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,402 | ₩52,216 | ₩50,388 | ₩51,989 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,562 | ₩51,642 | ₩49,668 | ₩49,708 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,043 | ₩53,156 | ₩49,674 | ₩51,562 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,723 | ₩52,931 | ₩51,942 | ₩52,203 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,324 | ₩54,324 | ₩51,219 | ₩51,522 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,057 | ₩56,151 | ₩54,697 | ₩55,911 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,485 | ₩56,792 | ₩55,858 | ₩56,150 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,765 | ₩57,045 | ₩55,591 | ₩56,738 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩54,924 | ₩55,877 | ₩54,697 | ₩55,458 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,191 | ₩56,191 | ₩55,178 | ₩55,492 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,244 | ₩56,378 | ₩55,057 | ₩56,126 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,471 | ₩55,471 | ₩54,497 | ₩55,183 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,478 | ₩55,685 | ₩54,737 | ₩55,578 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,136 | ₩54,204 | ₩53,083 | ₩53,904 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,549 | ₩52,894 | ₩51,549 | ₩52,669 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,775 | ₩51,682 | ₩50,695 | ₩51,574 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,415 | ₩51,009 | ₩49,508 | ₩50,500 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,643 | ₩53,096 | ₩50,949 | ₩51,554 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,709 | ₩53,016 | ₩52,229 | ₩52,443 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,110 | ₩54,537 | ₩53,790 | ₩54,224 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,510 | ₩54,564 | ₩52,963 | ₩54,364 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,483 | ₩53,777 | ₩51,949 | ₩53,163 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,470 | ₩54,484 | ₩53,373 | ₩54,364 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,483 | ₩53,216 | ₩52,296 | ₩53,110 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,043 | ₩53,043 | ₩51,722 | ₩51,922 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,002 | ₩52,776 | ₩51,576 | ₩52,693 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,482 | ₩51,269 | ₩50,219 | ₩51,119 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,495 | ₩50,655 | ₩49,574 | ₩49,981 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,001 | ₩50,588 | ₩49,735 | ₩50,482 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,107 | ₩50,028 | ₩48,747 | ₩50,004 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,240 | ₩48,547 | ₩48,054 | ₩48,520 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,640 | ₩47,913 | ₩47,001 | ₩47,572 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,347 | ₩48,601 | ₩47,987 | ₩48,507 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,027 | ₩48,440 | ₩47,653 | ₩48,171 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,533 | ₩47,987 | ₩46,853 | ₩47,360 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,747 | ₩47,880 | ₩47,493 | ₩47,741 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩47,867 | ₩47,987 | ₩47,110 | ₩47,205 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,026 | ₩47,573 | ₩46,933 | ₩47,557 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,427 | ₩47,920 | ₩47,240 | ₩47,551 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,186 | ₩46,693 | ₩45,772 | ₩46,666 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,439 | ₩45,659 | ₩45,199 | ₩45,599 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,239 | ₩45,746 | ₩45,119 | ₩45,666 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,758 | ₩44,918 | ₩43,758 | ₩44,853 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,811 | ₩44,251 | ₩43,811 | ₩43,985 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,117 | ₩43,691 | ₩43,057 | ₩43,531 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,631 | ₩43,638 | ₩43,104 | ₩43,382 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,223 | ₩41,397 | ₩40,703 | ₩41,387 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,223 | ₩41,663 | ₩41,194 | ₩41,446 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,022 | ₩41,410 | ₩40,022 | ₩41,304 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,223 | ₩41,717 | ₩41,090 | ₩41,236 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,395 | ₩40,783 | ₩39,395 | ₩40,716 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,076 | ₩40,089 | ₩38,675 | ₩38,842 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩39,969 | ₩40,122 | ₩39,395 | ₩39,511 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,463 | ₩40,890 | ₩39,902 | ₩39,902 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,263 | ₩41,498 | ₩41,086 | ₩41,210 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩39,929 | ₩40,756 | ₩39,676 | ₩40,596 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,102 | ₩40,890 | ₩40,036 | ₩40,335 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,356 | ₩40,423 | ₩38,843 | ₩39,115 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,489 | ₩40,689 | ₩39,475 | ₩40,448 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,636 | ₩40,970 | ₩40,243 | ₩40,360 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,143 | ₩41,276 | ₩40,796 | ₩41,100 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩40,943 | ₩41,276 | ₩40,836 | ₩40,956 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩40,970 | ₩41,170 | ₩40,156 | ₩40,209 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,223 | ₩41,223 | ₩40,543 | ₩40,569 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,463 | ₩42,090 | ₩41,463 | ₩41,637 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,223 | ₩42,144 | ₩41,223 | ₩41,370 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,636 | ₩41,196 | ₩39,449 | ₩40,970 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,289 | ₩40,756 | ₩40,062 | ₩40,236 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,370 | ₩41,883 | ₩40,557 | ₩40,998 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,690 | ₩42,010 | ₩41,370 | ₩41,877 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,130 | ₩41,729 | ₩40,489 | ₩41,477 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,570 | ₩43,438 | ₩42,290 | ₩43,438 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,624 | ₩43,789 | ₩43,304 | ₩43,566 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,612 | ₩44,625 | ₩43,746 | ₩44,255 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,718 | ₩45,025 | ₩44,612 | ₩44,866 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,611 | ₩44,397 | ₩43,611 | ₩44,359 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,451 | ₩43,611 | ₩42,984 | ₩43,358 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩42,904 | ₩43,534 | ₩42,891 | ₩43,407 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,238 | ₩43,344 | ₩42,971 | ₩43,251 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,664 | ₩44,025 | ₩43,424 | ₩43,558 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,264 | ₩43,825 | ₩42,824 | ₩43,504 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,411 | ₩43,917 | ₩43,304 | ₩43,638 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,291 | ₩44,438 | ₩43,081 | ₩43,198 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,158 | ₩44,351 | ₩43,691 | ₩44,265 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩43,878 | ₩44,105 | ₩43,690 | ₩43,851 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,291 | ₩43,945 | ₩43,104 | ₩43,825 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,637 | ₩43,531 | ₩42,637 | ₩43,531 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,117 | ₩42,757 | ₩41,863 | ₩41,890 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,531 | ₩43,778 | ₩42,437 | ₩42,997 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,157 | ₩43,398 | ₩42,357 | ₩43,144 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,557 | ₩43,091 | ₩42,450 | ₩42,851 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,664 | ₩44,011 | ₩42,604 | ₩42,877 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,625 | ₩44,652 | ₩43,264 | ₩44,331 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,585 | ₩44,825 | ₩44,398 | ₩44,638 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩43,851 | ₩44,605 | ₩43,851 | ₩44,545 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,265 | ₩44,371 | ₩43,746 | ₩43,805 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,425 | ₩44,481 | ₩44,145 | ₩44,270 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,692 | ₩44,892 | ₩44,525 | ₩44,686 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,584 | ₩44,291 | ₩43,371 | ₩44,211 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,450 | ₩43,131 | ₩42,450 | ₩42,704 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,371 | ₩43,411 | ₩43,024 | ₩43,304 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,611 | ₩43,756 | ₩43,408 | ₩43,408 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,077 | ₩43,157 | ₩42,853 | ₩43,157 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,224 | ₩43,503 | ₩43,091 | ₩43,278 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,450 | ₩43,091 | ₩42,450 | ₩42,971 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩41,997 | ₩42,477 | ₩41,837 | ₩42,464 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,757 | ₩41,917 | ₩41,503 | ₩41,863 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,024 | ₩42,024 | ₩41,665 | ₩41,717 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,503 | ₩42,130 | ₩41,383 | ₩42,024 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩40,996 | ₩41,196 | ₩40,956 | ₩41,090 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,142 | ₩40,676 | ₩40,142 | ₩40,636 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,782 | ₩39,782 | ₩39,382 | ₩39,466 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩39,982 | ₩40,182 | ₩39,769 | ₩39,942 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,169 | ₩40,329 | ₩39,956 | ₩40,049 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,636 | ₩40,663 | ₩40,323 | ₩40,636 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,289 | ₩40,476 | ₩40,289 | ₩40,429 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,182 | ₩40,369 | ₩40,142 | ₩40,317 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,543 | ₩40,543 | ₩39,944 | ₩40,409 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,515 | ₩39,969 | ₩39,435 | ₩39,789 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,369 | ₩39,507 | ₩39,115 | ₩39,222 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,809 | ₩39,969 | ₩38,862 | ₩38,894 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,475 | ₩39,702 | ₩39,182 | ₩39,511 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,356 | ₩40,356 | ₩39,689 | ₩39,709 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,729 | ₩40,883 | ₩39,822 | ₩40,076 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,476 | ₩40,930 | ₩40,102 | ₩40,899 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,343 | ₩40,956 | ₩40,269 | ₩40,842 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,049 | ₩40,449 | ₩40,049 | ₩40,343 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,636 | ₩40,689 | ₩40,169 | ₩40,319 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,209 | ₩40,569 | ₩40,209 | ₩40,303 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,756 | ₩40,056 | ₩39,595 | ₩39,989 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,102 | ₩39,782 | ₩39,102 | ₩39,769 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩38,915 | ₩39,369 | ₩38,915 | ₩39,250 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,835 | ₩39,209 | ₩38,702 | ₩38,880 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩38,982 | ₩39,342 | ₩38,982 | ₩39,331 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,475 | ₩38,795 | ₩38,303 | ₩38,668 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩37,941 | ₩38,155 | ₩37,608 | ₩38,116 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,274 | ₩37,841 | ₩37,127 | ₩37,741 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,687 | ₩37,437 | ₩36,087 | ₩37,154 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,675 | ₩38,915 | ₩36,754 | ₩36,826 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩37,901 | ₩38,632 | ₩37,821 | ₩38,127 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩37,888 | ₩38,395 | ₩37,554 | ₩38,088 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩38,888 | ₩39,329 | ₩38,221 | ₩38,424 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,355 | ₩39,582 | ₩38,288 | ₩39,089 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,383 | ₩40,423 | ₩39,129 | ₩39,302 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,383 | ₩40,423 | ₩39,929 | ₩40,196 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,516 | ₩40,516 | ₩39,942 | ₩40,198 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,596 | ₩40,661 | ₩40,036 | ₩40,503 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩38,942 | ₩39,495 | ₩38,409 | ₩39,495 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,263 | ₩40,409 | ₩39,369 | ₩39,551 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,422 | ₩40,263 | ₩39,369 | ₩40,030 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,555 | ₩39,966 | ₩39,249 | ₩39,251 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩40,890 | ₩41,090 | ₩40,583 | ₩40,708 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,596 | ₩40,823 | ₩40,369 | ₩40,792 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,663 | ₩40,890 | ₩40,343 | ₩40,509 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩40,863 | ₩41,330 | ₩40,609 | ₩40,970 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,316 | ₩40,583 | ₩40,257 | ₩40,435 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,369 | ₩40,649 | ₩40,356 | ₩40,403 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,756 | ₩40,089 | ₩39,702 | ₩39,986 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,328 | ₩39,115 | ₩38,328 | ₩39,006 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,715 | ₩38,914 | ₩37,808 | ₩38,252 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,022 | ₩39,129 | ₩38,728 | ₩38,902 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩38,915 | ₩39,275 | ₩38,875 | ₩39,150 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,595 | ₩38,858 | ₩38,381 | ₩38,568 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,275 | ₩39,595 | ₩38,635 | ₩38,862 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,329 | ₩39,466 | ₩38,635 | ₩39,147 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩37,901 | ₩38,982 | ₩37,634 | ₩38,662 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,221 | ₩38,875 | ₩38,208 | ₩38,666 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,475 | ₩38,700 | ₩36,701 | ₩36,794 | -4.37% | 5.6만 |
|---|