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 | ₩44,156 | ₩44,156 | ₩43,794 | ₩43,969 | -0.42% | 6만 |
| 2026.10.08 | ₩44,209 | ₩44,209 | ₩43,472 | ₩43,713 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,960 | ₩44,960 | ₩44,598 | ₩44,739 | -0.49% | 2만 |
| 2026.10.06 | ₩45,457 | ₩45,778 | ₩45,443 | ₩45,506 | +0.11% | 5.5만 |
| 2026.10.05 | ₩45,014 | ₩45,309 | ₩44,773 | ₩45,215 | +0.45% | 2.3만 |
| 2026.10.02 | ₩45,081 | ₩45,320 | ₩44,864 | ₩44,960 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,370 | ₩44,558 | ₩43,983 | ₩44,317 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,813 | ₩44,845 | ₩44,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,413 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,585 | ₩44,712 | ₩44,250 | ₩44,456 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,893 | ₩44,920 | ₩44,344 | ₩44,408 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩45,014 | ₩45,396 | ₩44,853 | ₩45,128 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,799 | ₩45,041 | ₩44,506 | ₩44,865 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,577 | ₩45,577 | ₩45,108 | ₩45,207 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,966 | ₩46,127 | ₩45,739 | ₩46,084 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,537 | ₩46,006 | ₩45,336 | ₩45,915 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,363 | ₩45,363 | ₩44,661 | ₩44,951 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,242 | ₩45,568 | ₩45,041 | ₩45,389 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,786 | ₩44,974 | ₩43,713 | ₩44,297 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,773 | ₩45,041 | ₩44,491 | ₩44,535 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,773 | ₩45,081 | ₩44,622 | ₩44,773 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,819 | ₩46,240 | ₩45,769 | ₩45,876 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,510 | ₩45,789 | ₩45,281 | ₩45,407 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,489 | ₩46,905 | ₩46,248 | ₩46,308 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,663 | ₩46,918 | ₩46,529 | ₩46,541 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,154 | ₩46,610 | ₩46,154 | ₩46,610 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,872 | ₩46,342 | ₩45,752 | ₩46,248 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,349 | ₩45,837 | ₩45,336 | ₩45,719 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,711 | ₩45,953 | ₩45,457 | ₩45,631 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,301 | ₩46,435 | ₩46,134 | ₩46,276 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,891 | ₩46,945 | ₩46,175 | ₩46,368 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,462 | ₩46,730 | ₩46,422 | ₩46,682 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩46,047 | ₩46,321 | ₩45,819 | ₩45,953 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩46,127 | ₩46,261 | ₩45,872 | ₩46,246 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,422 | ₩46,462 | ₩45,865 | ₩45,926 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,650 | ₩47,092 | ₩46,556 | ₩46,831 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,248 | ₩46,288 | ₩45,939 | ₩46,131 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,918 | ₩46,918 | ₩46,207 | ₩46,442 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,387 | ₩47,387 | ₩46,489 | ₩46,630 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,634 | ₩48,903 | ₩48,406 | ₩48,406 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,192 | ₩48,782 | ₩48,138 | ₩48,400 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,884 | ₩48,339 | ₩47,870 | ₩47,948 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,514 | ₩48,527 | ₩47,890 | ₩48,165 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,696 | ₩47,991 | ₩47,414 | ₩47,656 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩48,098 | ₩48,098 | ₩47,602 | ₩47,696 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,615 | ₩48,118 | ₩47,481 | ₩47,977 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,757 | ₩47,361 | ₩46,596 | ₩46,784 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩47,106 | ₩47,367 | ₩46,717 | ₩46,812 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩46,114 | ₩47,153 | ₩46,114 | ₩46,932 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,464 | ₩45,644 | ₩44,464 | ₩45,443 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,269 | ₩45,591 | ₩44,250 | ₩44,795 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,713 | ₩44,875 | ₩43,713 | ₩44,805 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,901 | ₩44,022 | ₩42,641 | ₩42,859 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,968 | ₩44,169 | ₩43,319 | ₩43,955 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,457 | ₩45,457 | ₩44,089 | ₩44,913 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,926 | ₩45,966 | ₩44,712 | ₩44,850 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩46,114 | ₩46,717 | ₩45,792 | ₩46,042 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,596 | ₩47,468 | ₩46,596 | ₩46,972 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,154 | ₩46,958 | ₩45,939 | ₩46,932 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,765 | ₩46,194 | ₩45,094 | ₩45,309 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,840 | ₩46,248 | ₩44,478 | ₩45,524 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,186 | ₩47,186 | ₩45,819 | ₩46,104 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,205 | ₩48,567 | ₩46,827 | ₩47,863 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,219 | ₩48,557 | ₩47,763 | ₩47,816 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩48,098 | ₩48,179 | ₩47,200 | ₩47,428 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,809 | ₩49,224 | ₩48,567 | ₩48,992 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,238 | ₩49,439 | ₩48,621 | ₩49,050 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,575 | ₩48,487 | ₩47,226 | ₩48,232 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,251 | ₩49,345 | ₩47,937 | ₩48,366 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,841 | ₩50,901 | ₩49,841 | ₩50,458 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩51,115 | ₩51,516 | ₩48,634 | ₩49,265 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩51,048 | ₩51,625 | ₩50,619 | ₩50,710 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,539 | ₩52,081 | ₩50,539 | ₩51,719 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,881 | ₩50,706 | ₩48,889 | ₩50,675 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,694 | ₩50,083 | ₩49,379 | ₩49,682 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,906 | ₩52,335 | ₩50,458 | ₩50,970 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,558 | ₩51,558 | ₩50,311 | ₩50,803 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,330 | ₩52,309 | ₩51,182 | ₩51,383 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,226 | ₩54,494 | ₩53,676 | ₩53,985 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,274 | ₩54,045 | ₩52,979 | ₩53,793 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,462 | ₩53,903 | ₩52,402 | ₩52,530 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,213 | ₩54,642 | ₩53,046 | ₩53,175 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,709 | ₩54,923 | ₩54,347 | ₩54,522 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,711 | ₩53,542 | ₩52,530 | ₩53,314 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,659 | ₩52,483 | ₩50,646 | ₩52,255 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,820 | ₩51,906 | ₩49,922 | ₩49,962 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,314 | ₩53,428 | ₩49,928 | ₩51,826 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,992 | ₩53,202 | ₩52,208 | ₩52,469 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,601 | ₩54,601 | ₩51,481 | ₩51,786 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,339 | ₩56,438 | ₩54,977 | ₩56,197 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,774 | ₩57,082 | ₩56,143 | ₩56,437 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩56,050 | ₩57,337 | ₩55,875 | ₩57,028 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,205 | ₩56,162 | ₩54,977 | ₩55,741 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,479 | ₩56,479 | ₩55,460 | ₩55,776 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,527 | ₩56,666 | ₩55,339 | ₩56,413 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,755 | ₩55,755 | ₩54,776 | ₩55,465 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,761 | ₩55,969 | ₩55,017 | ₩55,862 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,408 | ₩54,481 | ₩53,354 | ₩54,179 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,812 | ₩53,164 | ₩51,812 | ₩52,939 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩51,035 | ₩51,946 | ₩50,954 | ₩51,838 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,673 | ₩51,269 | ₩49,761 | ₩50,758 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,912 | ₩53,368 | ₩51,209 | ₩51,818 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,979 | ₩53,287 | ₩52,496 | ₩52,711 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,387 | ₩54,816 | ₩54,065 | ₩54,501 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,783 | ₩54,843 | ₩53,234 | ₩54,642 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,757 | ₩54,052 | ₩52,215 | ₩53,435 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,743 | ₩54,762 | ₩53,645 | ₩54,642 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,751 | ₩53,489 | ₩52,563 | ₩53,381 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,314 | ₩53,314 | ₩51,987 | ₩52,188 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,268 | ₩53,046 | ₩51,839 | ₩52,963 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,740 | ₩51,531 | ₩50,476 | ₩51,381 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,753 | ₩50,914 | ₩49,828 | ₩50,237 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,257 | ₩50,847 | ₩49,989 | ₩50,740 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,359 | ₩50,284 | ₩48,996 | ₩50,260 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,487 | ₩48,795 | ₩48,299 | ₩48,769 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,884 | ₩48,158 | ₩47,241 | ₩47,815 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,594 | ₩48,849 | ₩48,232 | ₩48,755 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,272 | ₩48,688 | ₩47,897 | ₩48,417 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,776 | ₩48,232 | ₩47,092 | ₩47,602 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,991 | ₩48,125 | ₩47,736 | ₩47,985 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩48,111 | ₩48,232 | ₩47,351 | ₩47,446 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,267 | ₩47,816 | ₩47,173 | ₩47,800 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,669 | ₩48,165 | ₩47,481 | ₩47,794 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,422 | ₩46,932 | ₩46,006 | ₩46,905 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,671 | ₩45,892 | ₩45,430 | ₩45,832 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,470 | ₩45,979 | ₩45,349 | ₩45,899 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,982 | ₩45,148 | ₩43,982 | ₩45,082 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩44,035 | ₩44,478 | ₩44,035 | ₩44,209 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,338 | ₩43,914 | ₩43,278 | ₩43,754 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,854 | ₩43,861 | ₩43,324 | ₩43,603 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,434 | ₩41,608 | ₩40,911 | ₩41,599 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,434 | ₩41,876 | ₩41,404 | ₩41,658 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,227 | ₩41,622 | ₩40,227 | ₩41,516 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,434 | ₩41,930 | ₩41,300 | ₩41,447 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,597 | ₩40,991 | ₩39,597 | ₩40,924 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,281 | ₩40,294 | ₩38,873 | ₩39,040 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,173 | ₩40,328 | ₩39,597 | ₩39,713 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,669 | ₩41,099 | ₩40,106 | ₩40,106 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,474 | ₩41,710 | ₩41,296 | ₩41,420 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,133 | ₩40,964 | ₩39,878 | ₩40,804 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,307 | ₩41,099 | ₩40,240 | ₩40,541 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,562 | ₩40,629 | ₩39,042 | ₩39,315 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,691 | ₩40,897 | ₩39,677 | ₩40,655 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,844 | ₩41,179 | ₩40,448 | ₩40,566 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,353 | ₩41,487 | ₩41,005 | ₩41,310 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,152 | ₩41,487 | ₩41,045 | ₩41,166 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,179 | ₩41,380 | ₩40,361 | ₩40,415 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,434 | ₩41,434 | ₩40,750 | ₩40,777 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,675 | ₩42,305 | ₩41,675 | ₩41,849 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,434 | ₩42,359 | ₩41,434 | ₩41,581 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,838 | ₩41,407 | ₩39,650 | ₩41,179 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,495 | ₩40,964 | ₩40,267 | ₩40,442 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,581 | ₩42,098 | ₩40,765 | ₩41,207 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,903 | ₩42,225 | ₩41,581 | ₩42,091 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,340 | ₩41,942 | ₩40,696 | ₩41,689 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,788 | ₩43,660 | ₩42,507 | ₩43,660 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,847 | ₩44,012 | ₩43,526 | ₩43,788 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,840 | ₩44,853 | ₩43,969 | ₩44,482 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,947 | ₩45,255 | ₩44,840 | ₩45,096 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,834 | ₩44,624 | ₩43,834 | ₩44,586 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,673 | ₩43,834 | ₩43,204 | ₩43,579 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,123 | ₩43,756 | ₩43,110 | ₩43,629 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,459 | ₩43,566 | ₩43,190 | ₩43,472 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,888 | ₩44,250 | ₩43,646 | ₩43,780 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,485 | ₩44,049 | ₩43,043 | ₩43,727 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,633 | ₩44,141 | ₩43,526 | ₩43,861 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,518 | ₩44,665 | ₩43,302 | ₩43,418 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,384 | ₩44,578 | ₩43,914 | ₩44,491 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩44,102 | ₩44,330 | ₩43,913 | ₩44,075 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,512 | ₩44,169 | ₩43,324 | ₩44,049 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,855 | ₩43,754 | ₩42,855 | ₩43,754 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,332 | ₩42,976 | ₩42,077 | ₩42,104 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,754 | ₩44,002 | ₩42,654 | ₩43,217 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,378 | ₩43,619 | ₩42,574 | ₩43,365 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,775 | ₩43,311 | ₩42,667 | ₩43,070 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,888 | ₩44,236 | ₩42,822 | ₩43,097 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,853 | ₩44,880 | ₩43,485 | ₩44,558 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,813 | ₩45,054 | ₩44,625 | ₩44,867 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩44,075 | ₩44,833 | ₩44,075 | ₩44,773 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,491 | ₩44,598 | ₩43,969 | ₩44,028 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,652 | ₩44,708 | ₩44,370 | ₩44,496 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,920 | ₩45,121 | ₩44,753 | ₩44,915 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,807 | ₩44,518 | ₩43,593 | ₩44,437 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,667 | ₩43,351 | ₩42,667 | ₩42,922 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,593 | ₩43,633 | ₩43,244 | ₩43,526 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,834 | ₩43,980 | ₩43,630 | ₩43,630 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,298 | ₩43,378 | ₩43,072 | ₩43,378 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,445 | ₩43,725 | ₩43,311 | ₩43,499 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,667 | ₩43,311 | ₩42,667 | ₩43,190 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,212 | ₩42,694 | ₩42,051 | ₩42,681 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,970 | ₩42,131 | ₩41,715 | ₩42,077 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,238 | ₩42,238 | ₩41,878 | ₩41,930 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,715 | ₩42,346 | ₩41,595 | ₩42,238 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,206 | ₩41,407 | ₩41,166 | ₩41,300 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,348 | ₩40,884 | ₩40,348 | ₩40,844 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,986 | ₩39,986 | ₩39,583 | ₩39,668 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,187 | ₩40,388 | ₩39,972 | ₩40,147 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,374 | ₩40,535 | ₩40,160 | ₩40,254 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,844 | ₩40,871 | ₩40,529 | ₩40,844 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,495 | ₩40,683 | ₩40,495 | ₩40,636 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,388 | ₩40,576 | ₩40,348 | ₩40,523 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,750 | ₩40,750 | ₩40,148 | ₩40,616 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,717 | ₩40,173 | ₩39,637 | ₩39,992 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,570 | ₩39,709 | ₩39,315 | ₩39,422 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩40,012 | ₩40,173 | ₩39,060 | ₩39,093 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,677 | ₩39,905 | ₩39,382 | ₩39,713 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,562 | ₩40,562 | ₩39,892 | ₩39,912 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,938 | ₩41,092 | ₩40,026 | ₩40,281 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,683 | ₩41,139 | ₩40,307 | ₩41,108 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,549 | ₩41,166 | ₩40,475 | ₩41,050 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,254 | ₩40,656 | ₩40,254 | ₩40,549 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,844 | ₩40,897 | ₩40,374 | ₩40,525 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,415 | ₩40,777 | ₩40,415 | ₩40,509 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,959 | ₩40,261 | ₩39,798 | ₩40,193 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,302 | ₩39,986 | ₩39,302 | ₩39,972 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,114 | ₩39,570 | ₩39,114 | ₩39,451 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩39,034 | ₩39,409 | ₩38,900 | ₩39,079 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,181 | ₩39,543 | ₩39,181 | ₩39,532 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,672 | ₩38,993 | ₩38,499 | ₩38,866 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,135 | ₩38,350 | ₩37,800 | ₩38,311 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,465 | ₩38,035 | ₩37,317 | ₩37,934 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,875 | ₩37,628 | ₩36,271 | ₩37,344 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,873 | ₩39,114 | ₩36,942 | ₩37,014 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩38,095 | ₩38,830 | ₩38,015 | ₩38,322 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩38,082 | ₩38,591 | ₩37,746 | ₩38,283 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩39,087 | ₩39,530 | ₩38,417 | ₩38,621 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,551 | ₩39,785 | ₩38,484 | ₩39,288 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,589 | ₩40,629 | ₩39,329 | ₩39,503 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,589 | ₩40,629 | ₩40,133 | ₩40,401 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,723 | ₩40,723 | ₩40,147 | ₩40,404 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,804 | ₩40,869 | ₩40,240 | ₩40,710 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,141 | ₩39,697 | ₩38,606 | ₩39,697 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,468 | ₩40,616 | ₩39,570 | ₩39,754 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,624 | ₩40,468 | ₩39,570 | ₩40,235 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,758 | ₩40,171 | ₩39,449 | ₩39,452 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩41,099 | ₩41,300 | ₩40,790 | ₩40,916 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,804 | ₩41,032 | ₩40,576 | ₩41,001 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,871 | ₩41,099 | ₩40,549 | ₩40,716 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩41,072 | ₩41,541 | ₩40,817 | ₩41,179 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,522 | ₩40,790 | ₩40,463 | ₩40,641 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,576 | ₩40,857 | ₩40,562 | ₩40,609 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,959 | ₩40,294 | ₩39,905 | ₩40,191 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,524 | ₩39,315 | ₩38,524 | ₩39,205 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,913 | ₩39,113 | ₩38,001 | ₩38,448 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,221 | ₩39,329 | ₩38,926 | ₩39,101 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,114 | ₩39,476 | ₩39,074 | ₩39,350 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,792 | ₩39,056 | ₩38,578 | ₩38,765 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,476 | ₩39,798 | ₩38,832 | ₩39,060 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,530 | ₩39,668 | ₩38,832 | ₩39,347 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩38,095 | ₩39,181 | ₩37,827 | ₩38,859 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,417 | ₩39,074 | ₩38,403 | ₩38,863 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,672 | ₩38,898 | ₩36,888 | ₩36,982 | -4.37% | 5.6만 |
|---|