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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,020 | ₩45,784 | ₩43,477 | ₩43,975 | -2.32% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩44,899 | ₩45,325 | ₩43,988 | ₩44,966 | +0.15% | 31.8만 |
| 2026.09.21–2026.09.25 | ₩45,543 | ₩46,133 | ₩44,511 | ₩45,134 | -0.90% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩44,778 | ₩45,574 | ₩43,719 | ₩44,957 | +0.40% | 15.4만 |
| 2026.09.08–2026.09.11 | ₩46,669 | ₩46,924 | ₩45,287 | ₩45,882 | -1.69% | 16.7만 |
| 2026.08.31–2026.09.04 | ₩46,307 | ₩46,616 | ₩45,342 | ₩46,616 | +0.67% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩46,428 | ₩46,951 | ₩45,824 | ₩46,374 | -0.12% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,909 |
| ₩45,945 |
| ₩46,837 |
| -3.71% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩48,104 | ₩48,788 | ₩47,420 | ₩48,406 | +0.63% | 12.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,470 | ₩48,124 | ₩44,470 | ₩47,983 | +7.90% | 61만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,462 | ₩45,596 | ₩42,646 | ₩44,801 | -1.45% | 14.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,771 | ₩47,474 | ₩44,718 | ₩44,856 | -2.00% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,104 | ₩48,574 | ₩44,483 | ₩45,529 | -5.35% | 18.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,848 | ₩50,907 | ₩47,232 | ₩48,999 | -1.70% | 45.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,888 | ₩52,087 | ₩48,641 | ₩49,271 | -1.24% | 20만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,233 | ₩54,501 | ₩49,385 | ₩49,688 | -8.38% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,716 | ₩54,930 | ₩52,409 | ₩53,800 | -1.67% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,999 | ₩53,549 | ₩49,928 | ₩53,321 | +0.61% | 56.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,212 | ₩57,344 | ₩51,488 | ₩51,792 | -6.19% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,768 | ₩56,674 | ₩54,783 | ₩55,783 | +0.03% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,919 | ₩54,488 | ₩49,767 | ₩54,186 | +2.39% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,750 | ₩54,850 | ₩52,221 | ₩52,717 | -1.92% | 54.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,759 | ₩53,495 | ₩49,834 | ₩53,388 | +5.18% | 64만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,600 | ₩50,853 | ₩47,247 | ₩50,746 | +4.42% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,273 | ₩48,694 | ₩47,098 | ₩48,423 | +2.43% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,987 | ₩48,171 | ₩43,987 | ₩47,800 | +8.67% | 30.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,439 | ₩44,483 | ₩40,916 | ₩44,215 | +6.70% | 13.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,286 | ₩41,935 | ₩38,878 | ₩41,521 | +3.07% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,313 | ₩41,715 | ₩39,602 | ₩39,718 | -1.47% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,157 | ₩41,493 | ₩39,047 | ₩39,320 | -4.46% | 23만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,843 | ₩42,364 | ₩39,655 | ₩40,420 | +1.45% | 22.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,794 | ₩43,665 | ₩40,272 | ₩40,447 | -5.48% | 24.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,679 | ₩45,261 | ₩43,209 | ₩43,794 | +0.26% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,491 | ₩44,255 | ₩43,048 | ₩43,634 | +0.33% | 28.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,518 | ₩44,671 | ₩43,307 | ₩43,866 | +0.80% | 17.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,780 | ₩44,007 | ₩42,083 | ₩43,759 | +2.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,497 | ₩45,060 | ₩42,827 | ₩43,102 | -3.13% | 30.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,673 | ₩45,127 | ₩42,673 | ₩44,502 | +4.29% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,673 | ₩43,986 | ₩42,673 | ₩43,531 | +2.01% | 31.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,211 | ₩42,700 | ₩41,171 | ₩42,686 | +3.58% | 22.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,380 | ₩40,889 | ₩39,588 | ₩40,849 | +1.16% | 11만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,755 | ₩40,876 | ₩40,153 | ₩40,849 | +0.23% | 24.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,567 | ₩40,567 | ₩39,065 | ₩39,997 | -1.40% | 13.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,849 | ₩41,171 | ₩40,031 | ₩40,286 | -1.38% | 28.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,039 | ₩40,782 | ₩38,904 | ₩40,514 | +3.78% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,469 | ₩39,548 | ₩37,322 | ₩39,537 | +5.52% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,092 | ₩39,535 | ₩36,276 | ₩37,349 | -4.46% | 19.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,809 | ₩40,874 | ₩38,489 | ₩39,293 | -3.71% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,104 | ₩41,305 | ₩38,611 | ₩39,702 | -3.41% | 31.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,581 | ₩41,546 | ₩40,468 | ₩41,006 | +1.05% | 28.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,119 | ₩40,299 | ₩38,006 | ₩40,196 | +2.75% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,422 | ₩39,803 | ₩37,832 | ₩38,770 | +0.91% | 27만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,676 | ₩38,903 | ₩36,893 | ₩36,987 | -4.37% | 5.6만 |
|---|