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 | ₩44,053 | ₩44,053 | ₩43,692 | ₩43,867 | -0.42% | 6만 |
| 2026.10.08 | ₩44,107 | ₩44,107 | ₩43,371 | ₩43,612 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,856 | ₩44,856 | ₩44,495 | ₩44,635 | -0.49% | 2만 |
| 2026.10.06 | ₩45,351 | ₩45,672 | ₩45,337 | ₩45,400 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,909 | ₩45,204 | ₩44,668 | ₩45,110 | +0.45% | 2.3만 |
| 2026.10.02 | ₩44,976 | ₩45,214 | ₩44,759 | ₩44,856 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,267 | ₩44,454 | ₩43,881 | ₩44,214 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,709 | ₩44,741 | ₩44,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,310 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,481 | ₩44,608 | ₩44,147 | ₩44,353 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,789 | ₩44,816 | ₩44,240 | ₩44,305 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,909 | ₩45,291 | ₩44,749 | ₩45,023 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,695 | ₩44,936 | ₩44,402 | ₩44,761 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,471 | ₩45,471 | ₩45,003 | ₩45,102 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,859 | ₩46,020 | ₩45,633 | ₩45,977 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,431 | ₩45,899 | ₩45,230 | ₩45,808 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,257 | ₩45,257 | ₩44,557 | ₩44,846 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,137 | ₩45,462 | ₩44,936 | ₩45,284 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,682 | ₩44,869 | ₩43,612 | ₩44,194 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,668 | ₩44,936 | ₩44,388 | ₩44,432 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,668 | ₩44,976 | ₩44,519 | ₩44,668 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,712 | ₩46,132 | ₩45,662 | ₩45,769 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,404 | ₩45,683 | ₩45,175 | ₩45,301 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,381 | ₩46,796 | ₩46,140 | ₩46,200 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,555 | ₩46,809 | ₩46,421 | ₩46,433 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,046 | ₩46,501 | ₩46,046 | ₩46,501 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,765 | ₩46,234 | ₩45,645 | ₩46,140 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,244 | ₩45,731 | ₩45,230 | ₩45,613 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,605 | ₩45,846 | ₩45,351 | ₩45,525 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,194 | ₩46,327 | ₩46,026 | ₩46,168 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,782 | ₩46,836 | ₩46,068 | ₩46,260 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,354 | ₩46,622 | ₩46,314 | ₩46,573 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,939 | ₩46,214 | ₩45,712 | ₩45,846 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩46,020 | ₩46,153 | ₩45,765 | ₩46,139 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,314 | ₩46,354 | ₩45,759 | ₩45,819 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,541 | ₩46,983 | ₩46,448 | ₩46,722 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,140 | ₩46,180 | ₩45,832 | ₩46,024 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,809 | ₩46,809 | ₩46,100 | ₩46,334 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,277 | ₩47,277 | ₩46,381 | ₩46,521 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,521 | ₩48,789 | ₩48,294 | ₩48,294 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,080 | ₩48,668 | ₩48,026 | ₩48,287 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,772 | ₩48,227 | ₩47,759 | ₩47,836 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,401 | ₩48,414 | ₩47,779 | ₩48,053 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,585 | ₩47,879 | ₩47,304 | ₩47,545 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩47,986 | ₩47,986 | ₩47,491 | ₩47,585 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,505 | ₩48,006 | ₩47,371 | ₩47,866 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,648 | ₩47,250 | ₩46,488 | ₩46,675 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩46,996 | ₩47,257 | ₩46,608 | ₩46,703 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩46,006 | ₩47,043 | ₩46,006 | ₩46,822 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,361 | ₩45,538 | ₩44,361 | ₩45,337 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,163 | ₩45,485 | ₩44,147 | ₩44,691 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,612 | ₩44,770 | ₩43,612 | ₩44,701 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,799 | ₩43,919 | ₩42,541 | ₩42,759 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,866 | ₩44,066 | ₩43,218 | ₩43,852 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,351 | ₩45,351 | ₩43,986 | ₩44,809 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,819 | ₩45,859 | ₩44,608 | ₩44,746 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩46,006 | ₩46,608 | ₩45,685 | ₩45,935 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,488 | ₩47,357 | ₩46,488 | ₩46,862 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,046 | ₩46,849 | ₩45,832 | ₩46,822 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,658 | ₩46,087 | ₩44,990 | ₩45,204 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,735 | ₩46,140 | ₩44,374 | ₩45,418 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,076 | ₩47,076 | ₩45,712 | ₩45,997 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,093 | ₩48,454 | ₩46,718 | ₩47,752 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,107 | ₩48,444 | ₩47,652 | ₩47,705 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩47,986 | ₩48,066 | ₩47,090 | ₩47,317 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,695 | ₩49,110 | ₩48,454 | ₩48,878 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,123 | ₩49,324 | ₩48,508 | ₩48,936 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,464 | ₩48,374 | ₩47,117 | ₩48,120 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,137 | ₩49,230 | ₩47,826 | ₩48,254 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,725 | ₩50,782 | ₩49,725 | ₩50,341 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩50,996 | ₩51,396 | ₩48,521 | ₩49,150 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,929 | ₩51,505 | ₩50,501 | ₩50,592 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,421 | ₩51,959 | ₩50,421 | ₩51,598 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,765 | ₩50,588 | ₩48,775 | ₩50,557 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,578 | ₩49,966 | ₩49,264 | ₩49,566 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,785 | ₩52,214 | ₩50,341 | ₩50,852 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,438 | ₩51,438 | ₩50,194 | ₩50,684 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,210 | ₩52,187 | ₩51,063 | ₩51,264 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,100 | ₩54,367 | ₩53,551 | ₩53,859 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,150 | ₩53,919 | ₩52,856 | ₩53,668 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,337 | ₩53,777 | ₩52,280 | ₩52,408 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,086 | ₩54,515 | ₩52,923 | ₩53,051 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,581 | ₩54,795 | ₩54,220 | ₩54,395 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,588 | ₩53,418 | ₩52,408 | ₩53,190 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,541 | ₩52,361 | ₩50,528 | ₩52,133 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,702 | ₩51,785 | ₩49,806 | ₩49,846 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,190 | ₩53,304 | ₩49,812 | ₩51,705 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,869 | ₩53,078 | ₩52,086 | ₩52,347 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,474 | ₩54,474 | ₩51,361 | ₩51,665 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,210 | ₩56,307 | ₩54,849 | ₩56,066 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,642 | ₩56,949 | ₩56,013 | ₩56,306 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,919 | ₩57,203 | ₩55,745 | ₩56,896 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,076 | ₩56,032 | ₩54,849 | ₩55,612 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,347 | ₩56,347 | ₩55,331 | ₩55,646 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,397 | ₩56,535 | ₩55,210 | ₩56,282 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,625 | ₩55,625 | ₩54,648 | ₩55,336 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,632 | ₩55,839 | ₩54,889 | ₩55,732 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,284 | ₩54,354 | ₩53,230 | ₩54,053 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,692 | ₩53,040 | ₩51,692 | ₩52,816 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,916 | ₩51,826 | ₩50,836 | ₩51,717 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,555 | ₩51,150 | ₩49,645 | ₩50,640 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,789 | ₩53,244 | ₩51,090 | ₩51,697 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,856 | ₩53,163 | ₩52,374 | ₩52,588 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,260 | ₩54,688 | ₩53,939 | ₩54,374 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,658 | ₩54,715 | ₩53,110 | ₩54,515 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,632 | ₩53,926 | ₩52,093 | ₩53,311 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,618 | ₩54,635 | ₩53,521 | ₩54,515 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,628 | ₩53,364 | ₩52,441 | ₩53,257 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,190 | ₩53,190 | ₩51,866 | ₩52,066 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,147 | ₩52,923 | ₩51,719 | ₩52,840 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,622 | ₩51,411 | ₩50,358 | ₩51,261 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,635 | ₩50,796 | ₩49,712 | ₩50,120 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,140 | ₩50,729 | ₩49,872 | ₩50,622 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,244 | ₩50,167 | ₩48,882 | ₩50,143 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,374 | ₩48,682 | ₩48,187 | ₩48,655 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,772 | ₩48,046 | ₩47,131 | ₩47,704 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,481 | ₩48,735 | ₩48,120 | ₩48,642 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,160 | ₩48,575 | ₩47,786 | ₩48,305 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,665 | ₩48,120 | ₩46,983 | ₩47,491 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,879 | ₩48,013 | ₩47,625 | ₩47,874 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩48,000 | ₩48,120 | ₩47,241 | ₩47,336 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,157 | ₩47,705 | ₩47,063 | ₩47,689 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,558 | ₩48,053 | ₩47,371 | ₩47,682 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,314 | ₩46,822 | ₩45,899 | ₩46,796 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,565 | ₩45,786 | ₩45,324 | ₩45,725 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,364 | ₩45,872 | ₩45,244 | ₩45,792 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,879 | ₩45,043 | ₩43,879 | ₩44,977 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,933 | ₩44,374 | ₩43,933 | ₩44,107 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,237 | ₩43,812 | ₩43,177 | ₩43,652 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,752 | ₩43,759 | ₩43,224 | ₩43,502 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,337 | ₩41,511 | ₩40,816 | ₩41,502 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,337 | ₩41,779 | ₩41,308 | ₩41,561 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,133 | ₩41,525 | ₩40,133 | ₩41,419 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,337 | ₩41,832 | ₩41,204 | ₩41,351 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,505 | ₩40,896 | ₩39,505 | ₩40,829 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,187 | ₩40,200 | ₩38,782 | ₩38,949 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,080 | ₩40,234 | ₩39,505 | ₩39,621 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,575 | ₩41,003 | ₩40,013 | ₩40,013 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,378 | ₩41,613 | ₩41,200 | ₩41,324 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,040 | ₩40,869 | ₩39,786 | ₩40,709 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,214 | ₩41,003 | ₩40,147 | ₩40,446 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,468 | ₩40,535 | ₩38,951 | ₩39,224 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,598 | ₩40,802 | ₩39,585 | ₩40,560 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,749 | ₩41,083 | ₩40,354 | ₩40,472 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,257 | ₩41,391 | ₩40,909 | ₩41,214 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,056 | ₩41,391 | ₩40,949 | ₩41,070 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,083 | ₩41,284 | ₩40,267 | ₩40,321 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,337 | ₩41,337 | ₩40,655 | ₩40,682 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,578 | ₩42,207 | ₩41,578 | ₩41,752 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,337 | ₩42,260 | ₩41,337 | ₩41,485 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,745 | ₩41,311 | ₩39,558 | ₩41,083 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,401 | ₩40,869 | ₩40,174 | ₩40,347 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,485 | ₩42,000 | ₩40,670 | ₩41,111 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,806 | ₩42,127 | ₩41,485 | ₩41,993 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,244 | ₩41,844 | ₩40,602 | ₩41,592 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,689 | ₩43,558 | ₩42,408 | ₩43,558 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,745 | ₩43,910 | ₩43,424 | ₩43,687 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,735 | ₩44,749 | ₩43,867 | ₩44,378 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,842 | ₩45,150 | ₩44,735 | ₩44,991 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,732 | ₩44,520 | ₩43,732 | ₩44,483 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,571 | ₩43,732 | ₩43,103 | ₩43,478 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,023 | ₩43,654 | ₩43,010 | ₩43,527 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,357 | ₩43,464 | ₩43,090 | ₩43,371 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,786 | ₩44,147 | ₩43,545 | ₩43,679 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,384 | ₩43,946 | ₩42,943 | ₩43,625 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,531 | ₩44,038 | ₩43,424 | ₩43,759 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,414 | ₩44,561 | ₩43,201 | ₩43,317 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,281 | ₩44,474 | ₩43,812 | ₩44,388 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩44,000 | ₩44,227 | ₩43,811 | ₩43,973 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,411 | ₩44,066 | ₩43,224 | ₩43,946 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,755 | ₩43,652 | ₩42,755 | ₩43,652 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,234 | ₩42,876 | ₩41,980 | ₩42,006 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,652 | ₩43,899 | ₩42,555 | ₩43,117 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,277 | ₩43,518 | ₩42,475 | ₩43,264 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,675 | ₩43,210 | ₩42,568 | ₩42,969 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,786 | ₩44,133 | ₩42,722 | ₩42,996 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,749 | ₩44,775 | ₩43,384 | ₩44,454 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,709 | ₩44,949 | ₩44,521 | ₩44,762 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩43,973 | ₩44,729 | ₩43,973 | ₩44,668 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,388 | ₩44,495 | ₩43,867 | ₩43,926 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,548 | ₩44,604 | ₩44,267 | ₩44,393 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,816 | ₩45,016 | ₩44,648 | ₩44,810 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,705 | ₩44,414 | ₩43,491 | ₩44,334 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,568 | ₩43,250 | ₩42,568 | ₩42,822 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,491 | ₩43,531 | ₩43,143 | ₩43,424 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,732 | ₩43,878 | ₩43,529 | ₩43,529 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,197 | ₩43,277 | ₩42,972 | ₩43,277 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,344 | ₩43,624 | ₩43,210 | ₩43,398 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,568 | ₩43,210 | ₩42,568 | ₩43,090 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,113 | ₩42,595 | ₩41,953 | ₩42,582 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,873 | ₩42,033 | ₩41,618 | ₩41,980 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,140 | ₩42,140 | ₩41,780 | ₩41,832 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,618 | ₩42,247 | ₩41,498 | ₩42,140 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,110 | ₩41,311 | ₩41,070 | ₩41,204 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,254 | ₩40,789 | ₩40,254 | ₩40,749 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,893 | ₩39,893 | ₩39,491 | ₩39,576 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,093 | ₩40,294 | ₩39,879 | ₩40,053 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,281 | ₩40,441 | ₩40,067 | ₩40,160 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,749 | ₩40,776 | ₩40,434 | ₩40,749 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,401 | ₩40,588 | ₩40,401 | ₩40,541 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,294 | ₩40,481 | ₩40,254 | ₩40,429 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,655 | ₩40,655 | ₩40,054 | ₩40,521 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,625 | ₩40,080 | ₩39,545 | ₩39,899 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,478 | ₩39,617 | ₩39,224 | ₩39,331 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,919 | ₩40,080 | ₩38,970 | ₩39,002 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,585 | ₩39,812 | ₩39,291 | ₩39,621 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,468 | ₩40,468 | ₩39,799 | ₩39,819 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,842 | ₩40,996 | ₩39,933 | ₩40,187 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,588 | ₩41,043 | ₩40,214 | ₩41,012 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,454 | ₩41,070 | ₩40,381 | ₩40,955 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,160 | ₩40,561 | ₩40,160 | ₩40,454 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,749 | ₩40,802 | ₩40,281 | ₩40,430 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,321 | ₩40,682 | ₩40,321 | ₩40,414 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,866 | ₩40,167 | ₩39,705 | ₩40,100 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,210 | ₩39,893 | ₩39,210 | ₩39,879 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,023 | ₩39,478 | ₩39,023 | ₩39,359 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,943 | ₩39,317 | ₩38,809 | ₩38,988 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,090 | ₩39,451 | ₩39,090 | ₩39,440 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,582 | ₩38,903 | ₩38,409 | ₩38,776 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,046 | ₩38,261 | ₩37,712 | ₩38,222 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,378 | ₩37,946 | ₩37,230 | ₩37,846 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,789 | ₩37,541 | ₩36,187 | ₩37,257 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,782 | ₩39,023 | ₩36,856 | ₩36,928 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩38,006 | ₩38,739 | ₩37,926 | ₩38,232 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩37,993 | ₩38,501 | ₩37,659 | ₩38,194 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩38,996 | ₩39,438 | ₩38,327 | ₩38,531 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,461 | ₩39,692 | ₩38,394 | ₩39,197 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,495 | ₩40,535 | ₩39,237 | ₩39,411 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,495 | ₩40,535 | ₩40,040 | ₩40,307 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,628 | ₩40,628 | ₩40,053 | ₩40,310 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,709 | ₩40,774 | ₩40,147 | ₩40,615 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,050 | ₩39,605 | ₩38,516 | ₩39,605 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,374 | ₩40,521 | ₩39,478 | ₩39,661 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,531 | ₩40,374 | ₩39,478 | ₩40,141 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,665 | ₩40,077 | ₩39,357 | ₩39,360 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩41,003 | ₩41,204 | ₩40,695 | ₩40,821 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,709 | ₩40,936 | ₩40,481 | ₩40,905 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,776 | ₩41,003 | ₩40,454 | ₩40,622 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩40,976 | ₩41,444 | ₩40,722 | ₩41,083 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,428 | ₩40,695 | ₩40,369 | ₩40,547 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,481 | ₩40,762 | ₩40,468 | ₩40,515 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,866 | ₩40,200 | ₩39,812 | ₩40,097 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,434 | ₩39,224 | ₩38,434 | ₩39,114 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,822 | ₩39,022 | ₩37,913 | ₩38,358 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,130 | ₩39,237 | ₩38,836 | ₩39,010 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,023 | ₩39,384 | ₩38,983 | ₩39,258 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,702 | ₩38,966 | ₩38,488 | ₩38,675 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,384 | ₩39,705 | ₩38,742 | ₩38,970 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,438 | ₩39,576 | ₩38,742 | ₩39,256 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩38,006 | ₩39,090 | ₩37,739 | ₩38,769 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,327 | ₩38,983 | ₩38,314 | ₩38,773 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,582 | ₩38,808 | ₩36,802 | ₩36,896 | -4.37% | 5.6만 |
|---|