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 | ₩44,032 | ₩44,032 | ₩43,671 | ₩43,846 | -0.42% | 6만 |
| 2026.10.08 | ₩44,086 | ₩44,086 | ₩43,350 | ₩43,591 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,834 | ₩44,834 | ₩44,473 | ₩44,614 | -0.49% | 2만 |
| 2026.10.06 | ₩45,329 | ₩45,650 | ₩45,316 | ₩45,379 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,888 | ₩45,182 | ₩44,647 | ₩45,088 | +0.45% | 2.3만 |
| 2026.10.02 | ₩44,955 | ₩45,193 | ₩44,738 | ₩44,834 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,246 | ₩44,433 | ₩43,860 | ₩44,192 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,687 | ₩44,719 | ₩44,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,289 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,460 | ₩44,587 | ₩44,126 | ₩44,332 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,767 | ₩44,794 | ₩44,219 | ₩44,283 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,888 | ₩45,269 | ₩44,727 | ₩45,001 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,674 | ₩44,915 | ₩44,381 | ₩44,739 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,449 | ₩45,449 | ₩44,981 | ₩45,080 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,837 | ₩45,998 | ₩45,611 | ₩45,955 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,409 | ₩45,877 | ₩45,209 | ₩45,786 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,235 | ₩45,235 | ₩44,536 | ₩44,825 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,115 | ₩45,440 | ₩44,915 | ₩45,262 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,660 | ₩44,848 | ₩43,591 | ₩44,172 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,647 | ₩44,915 | ₩44,366 | ₩44,410 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,647 | ₩44,955 | ₩44,497 | ₩44,647 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,690 | ₩46,110 | ₩45,641 | ₩45,748 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,383 | ₩45,661 | ₩45,154 | ₩45,280 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,359 | ₩46,773 | ₩46,118 | ₩46,178 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,532 | ₩46,787 | ₩46,399 | ₩46,411 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,024 | ₩46,479 | ₩46,024 | ₩46,479 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,744 | ₩46,212 | ₩45,623 | ₩46,118 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,222 | ₩45,709 | ₩45,209 | ₩45,591 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,583 | ₩45,824 | ₩45,329 | ₩45,503 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,171 | ₩46,305 | ₩46,004 | ₩46,146 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,760 | ₩46,813 | ₩46,046 | ₩46,238 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,332 | ₩46,599 | ₩46,292 | ₩46,551 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,917 | ₩46,191 | ₩45,690 | ₩45,824 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩45,998 | ₩46,131 | ₩45,744 | ₩46,117 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,292 | ₩46,332 | ₩45,737 | ₩45,797 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,519 | ₩46,960 | ₩46,426 | ₩46,700 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,118 | ₩46,158 | ₩45,810 | ₩46,002 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,787 | ₩46,787 | ₩46,078 | ₩46,312 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,255 | ₩47,255 | ₩46,359 | ₩46,499 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,498 | ₩48,765 | ₩48,271 | ₩48,271 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,057 | ₩48,645 | ₩48,003 | ₩48,264 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,749 | ₩48,204 | ₩47,736 | ₩47,813 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,378 | ₩48,391 | ₩47,756 | ₩48,030 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,562 | ₩47,856 | ₩47,281 | ₩47,522 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩47,963 | ₩47,963 | ₩47,468 | ₩47,562 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,482 | ₩47,983 | ₩47,348 | ₩47,843 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,626 | ₩47,228 | ₩46,466 | ₩46,653 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩46,974 | ₩47,234 | ₩46,586 | ₩46,681 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩45,984 | ₩47,021 | ₩45,984 | ₩46,800 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,340 | ₩45,516 | ₩44,340 | ₩45,316 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,142 | ₩45,463 | ₩44,126 | ₩44,670 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,591 | ₩44,749 | ₩43,591 | ₩44,679 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,778 | ₩43,898 | ₩42,521 | ₩42,739 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,845 | ₩44,045 | ₩43,198 | ₩43,831 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,329 | ₩45,329 | ₩43,965 | ₩44,788 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,797 | ₩45,837 | ₩44,587 | ₩44,725 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩45,984 | ₩46,586 | ₩45,663 | ₩45,913 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,466 | ₩47,335 | ₩46,466 | ₩46,840 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,024 | ₩46,827 | ₩45,810 | ₩46,800 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,637 | ₩46,064 | ₩44,968 | ₩45,182 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,714 | ₩46,118 | ₩44,353 | ₩45,396 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,054 | ₩47,054 | ₩45,690 | ₩45,975 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,070 | ₩48,431 | ₩46,696 | ₩47,729 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,084 | ₩48,421 | ₩47,629 | ₩47,682 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩47,963 | ₩48,043 | ₩47,067 | ₩47,295 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,672 | ₩49,086 | ₩48,431 | ₩48,855 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,100 | ₩49,300 | ₩48,485 | ₩48,913 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,442 | ₩48,351 | ₩47,094 | ₩48,097 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,113 | ₩49,207 | ₩47,803 | ₩48,231 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,701 | ₩50,758 | ₩49,701 | ₩50,317 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩50,972 | ₩51,372 | ₩48,498 | ₩49,127 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,905 | ₩51,480 | ₩50,477 | ₩50,568 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,397 | ₩51,935 | ₩50,397 | ₩51,573 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,742 | ₩50,564 | ₩48,752 | ₩50,533 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,554 | ₩49,942 | ₩49,240 | ₩49,542 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,761 | ₩52,189 | ₩50,317 | ₩50,827 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,413 | ₩51,413 | ₩50,169 | ₩50,660 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,186 | ₩52,162 | ₩51,039 | ₩51,239 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,074 | ₩54,341 | ₩53,526 | ₩53,833 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,125 | ₩53,893 | ₩52,830 | ₩53,642 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,312 | ₩53,752 | ₩52,255 | ₩52,382 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,061 | ₩54,488 | ₩52,897 | ₩53,026 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,555 | ₩54,769 | ₩54,194 | ₩54,369 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,563 | ₩53,392 | ₩52,382 | ₩53,165 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,517 | ₩52,336 | ₩50,504 | ₩52,108 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,678 | ₩51,761 | ₩49,782 | ₩49,822 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,165 | ₩53,278 | ₩49,788 | ₩51,680 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,844 | ₩53,052 | ₩52,062 | ₩52,322 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,448 | ₩54,448 | ₩51,337 | ₩51,640 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,184 | ₩56,280 | ₩54,823 | ₩56,040 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,615 | ₩56,922 | ₩55,986 | ₩56,279 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,892 | ₩57,176 | ₩55,719 | ₩56,869 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,050 | ₩56,005 | ₩54,823 | ₩55,585 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,320 | ₩56,320 | ₩55,304 | ₩55,620 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,371 | ₩56,508 | ₩55,184 | ₩56,255 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,598 | ₩55,598 | ₩54,622 | ₩55,309 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,605 | ₩55,812 | ₩54,863 | ₩55,705 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,258 | ₩54,328 | ₩53,205 | ₩54,027 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,667 | ₩53,015 | ₩51,667 | ₩52,790 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,892 | ₩51,801 | ₩50,811 | ₩51,692 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,531 | ₩51,126 | ₩49,621 | ₩50,616 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,764 | ₩53,218 | ₩51,065 | ₩51,672 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,830 | ₩53,138 | ₩52,349 | ₩52,563 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,234 | ₩54,662 | ₩53,913 | ₩54,348 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,633 | ₩54,689 | ₩53,084 | ₩54,488 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,606 | ₩53,900 | ₩52,068 | ₩53,285 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,593 | ₩54,609 | ₩53,495 | ₩54,488 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,603 | ₩53,339 | ₩52,416 | ₩53,232 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,165 | ₩53,165 | ₩51,841 | ₩52,041 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,122 | ₩52,897 | ₩51,694 | ₩52,814 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,597 | ₩51,386 | ₩50,334 | ₩51,237 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,611 | ₩50,771 | ₩49,688 | ₩50,096 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,116 | ₩50,704 | ₩49,849 | ₩50,597 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,220 | ₩50,143 | ₩48,859 | ₩50,119 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,351 | ₩48,659 | ₩48,164 | ₩48,632 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,749 | ₩48,023 | ₩47,109 | ₩47,681 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,458 | ₩48,712 | ₩48,097 | ₩48,618 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,137 | ₩48,552 | ₩47,763 | ₩48,281 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,642 | ₩48,097 | ₩46,960 | ₩47,468 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,856 | ₩47,990 | ₩47,602 | ₩47,851 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩47,977 | ₩48,097 | ₩47,218 | ₩47,313 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,134 | ₩47,682 | ₩47,041 | ₩47,666 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,535 | ₩48,030 | ₩47,348 | ₩47,660 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,292 | ₩46,800 | ₩45,877 | ₩46,773 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,543 | ₩45,764 | ₩45,302 | ₩45,703 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,342 | ₩45,851 | ₩45,222 | ₩45,770 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,858 | ₩45,022 | ₩43,858 | ₩44,956 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,912 | ₩44,353 | ₩43,912 | ₩44,086 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,216 | ₩43,791 | ₩43,156 | ₩43,631 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,731 | ₩43,738 | ₩43,203 | ₩43,481 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,318 | ₩41,491 | ₩40,796 | ₩41,482 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,318 | ₩41,759 | ₩41,288 | ₩41,541 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,114 | ₩41,505 | ₩40,114 | ₩41,399 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,318 | ₩41,812 | ₩41,184 | ₩41,331 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,486 | ₩40,876 | ₩39,486 | ₩40,810 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,168 | ₩40,181 | ₩38,764 | ₩38,931 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,061 | ₩40,214 | ₩39,486 | ₩39,602 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,555 | ₩40,983 | ₩39,994 | ₩39,994 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,358 | ₩41,593 | ₩41,180 | ₩41,304 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,021 | ₩40,850 | ₩39,767 | ₩40,689 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,194 | ₩40,983 | ₩40,128 | ₩40,427 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,448 | ₩40,515 | ₩38,932 | ₩39,205 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,579 | ₩40,783 | ₩39,566 | ₩40,541 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,729 | ₩41,064 | ₩40,335 | ₩40,452 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,237 | ₩41,371 | ₩40,890 | ₩41,195 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,037 | ₩41,371 | ₩40,930 | ₩41,050 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,064 | ₩41,264 | ₩40,248 | ₩40,301 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,318 | ₩41,318 | ₩40,636 | ₩40,662 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,558 | ₩42,187 | ₩41,558 | ₩41,732 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,318 | ₩42,240 | ₩41,318 | ₩41,465 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,726 | ₩41,291 | ₩39,539 | ₩41,064 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,382 | ₩40,850 | ₩40,154 | ₩40,328 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,465 | ₩41,980 | ₩40,650 | ₩41,092 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,786 | ₩42,107 | ₩41,465 | ₩41,973 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,224 | ₩41,824 | ₩40,582 | ₩41,572 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,668 | ₩43,537 | ₩42,387 | ₩43,537 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,724 | ₩43,889 | ₩43,404 | ₩43,666 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,714 | ₩44,727 | ₩43,846 | ₩44,357 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,821 | ₩45,128 | ₩44,714 | ₩44,969 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,711 | ₩44,499 | ₩43,711 | ₩44,461 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,551 | ₩43,711 | ₩43,083 | ₩43,457 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,002 | ₩43,634 | ₩42,989 | ₩43,507 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,337 | ₩43,444 | ₩43,069 | ₩43,350 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,765 | ₩44,126 | ₩43,524 | ₩43,658 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,363 | ₩43,925 | ₩42,922 | ₩43,604 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,511 | ₩44,017 | ₩43,404 | ₩43,738 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,393 | ₩44,540 | ₩43,180 | ₩43,297 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,259 | ₩44,453 | ₩43,791 | ₩44,366 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩43,979 | ₩44,206 | ₩43,790 | ₩43,952 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,390 | ₩44,045 | ₩43,203 | ₩43,925 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,735 | ₩43,631 | ₩42,735 | ₩43,631 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,214 | ₩42,855 | ₩41,959 | ₩41,986 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,631 | ₩43,878 | ₩42,534 | ₩43,096 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,256 | ₩43,497 | ₩42,454 | ₩43,243 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,655 | ₩43,190 | ₩42,548 | ₩42,949 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,765 | ₩44,112 | ₩42,702 | ₩42,976 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,727 | ₩44,754 | ₩43,363 | ₩44,433 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,687 | ₩44,928 | ₩44,500 | ₩44,741 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩43,952 | ₩44,707 | ₩43,952 | ₩44,647 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,366 | ₩44,473 | ₩43,846 | ₩43,905 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,527 | ₩44,583 | ₩44,246 | ₩44,372 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,794 | ₩44,995 | ₩44,627 | ₩44,789 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,684 | ₩44,393 | ₩43,470 | ₩44,313 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,548 | ₩43,230 | ₩42,548 | ₩42,802 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,470 | ₩43,511 | ₩43,123 | ₩43,404 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,711 | ₩43,857 | ₩43,508 | ₩43,508 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,176 | ₩43,256 | ₩42,952 | ₩43,256 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,323 | ₩43,603 | ₩43,190 | ₩43,377 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,548 | ₩43,190 | ₩42,548 | ₩43,069 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,093 | ₩42,575 | ₩41,933 | ₩42,561 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,852 | ₩42,013 | ₩41,598 | ₩41,959 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,120 | ₩42,120 | ₩41,760 | ₩41,812 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,598 | ₩42,227 | ₩41,478 | ₩42,120 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,090 | ₩41,291 | ₩41,050 | ₩41,184 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,235 | ₩40,769 | ₩40,235 | ₩40,729 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,874 | ₩39,874 | ₩39,472 | ₩39,557 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,074 | ₩40,275 | ₩39,860 | ₩40,034 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,261 | ₩40,422 | ₩40,047 | ₩40,141 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,729 | ₩40,756 | ₩40,415 | ₩40,729 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,382 | ₩40,569 | ₩40,382 | ₩40,522 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,275 | ₩40,462 | ₩40,235 | ₩40,410 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,636 | ₩40,636 | ₩40,035 | ₩40,502 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,606 | ₩40,061 | ₩39,526 | ₩39,880 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,459 | ₩39,598 | ₩39,205 | ₩39,312 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,900 | ₩40,061 | ₩38,951 | ₩38,983 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,566 | ₩39,793 | ₩39,272 | ₩39,602 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,448 | ₩40,448 | ₩39,780 | ₩39,800 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,823 | ₩40,977 | ₩39,914 | ₩40,168 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,569 | ₩41,023 | ₩40,194 | ₩40,993 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,435 | ₩41,050 | ₩40,362 | ₩40,935 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,141 | ₩40,542 | ₩40,141 | ₩40,435 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,729 | ₩40,783 | ₩40,261 | ₩40,411 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,301 | ₩40,662 | ₩40,301 | ₩40,395 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,847 | ₩40,148 | ₩39,686 | ₩40,081 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,192 | ₩39,874 | ₩39,192 | ₩39,860 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,004 | ₩39,459 | ₩39,004 | ₩39,340 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,924 | ₩39,299 | ₩38,790 | ₩38,970 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,071 | ₩39,432 | ₩39,071 | ₩39,422 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,563 | ₩38,884 | ₩38,391 | ₩38,757 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,028 | ₩38,242 | ₩37,694 | ₩38,203 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,360 | ₩37,928 | ₩37,213 | ₩37,828 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,771 | ₩37,523 | ₩36,170 | ₩37,239 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,764 | ₩39,004 | ₩36,838 | ₩36,910 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩37,988 | ₩38,721 | ₩37,908 | ₩38,214 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩37,975 | ₩38,483 | ₩37,640 | ₩38,175 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩38,978 | ₩39,419 | ₩38,309 | ₩38,512 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,443 | ₩39,673 | ₩38,376 | ₩39,178 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,475 | ₩40,515 | ₩39,218 | ₩39,392 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,475 | ₩40,515 | ₩40,021 | ₩40,288 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,609 | ₩40,609 | ₩40,034 | ₩40,291 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,689 | ₩40,755 | ₩40,128 | ₩40,596 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,031 | ₩39,586 | ₩38,498 | ₩39,586 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,355 | ₩40,502 | ₩39,459 | ₩39,642 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,512 | ₩40,355 | ₩39,459 | ₩40,122 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,646 | ₩40,058 | ₩39,339 | ₩39,341 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩40,983 | ₩41,184 | ₩40,676 | ₩40,801 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,689 | ₩40,916 | ₩40,462 | ₩40,886 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,756 | ₩40,983 | ₩40,435 | ₩40,602 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩40,957 | ₩41,425 | ₩40,703 | ₩41,064 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,408 | ₩40,676 | ₩40,350 | ₩40,527 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,462 | ₩40,743 | ₩40,448 | ₩40,495 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,847 | ₩40,181 | ₩39,793 | ₩40,078 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,416 | ₩39,205 | ₩38,416 | ₩39,095 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,804 | ₩39,003 | ₩37,895 | ₩38,340 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,111 | ₩39,218 | ₩38,817 | ₩38,991 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,004 | ₩39,365 | ₩38,964 | ₩39,240 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,683 | ₩38,947 | ₩38,470 | ₩38,657 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,365 | ₩39,686 | ₩38,724 | ₩38,951 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,419 | ₩39,557 | ₩38,724 | ₩39,237 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩37,988 | ₩39,071 | ₩37,721 | ₩38,750 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,309 | ₩38,964 | ₩38,296 | ₩38,754 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,563 | ₩38,789 | ₩36,785 | ₩36,878 | -4.37% | 5.6만 |
|---|