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 | ₩43,955 | ₩43,955 | ₩43,595 | ₩43,770 | -0.42% | 6만 |
| 2026.10.08 | ₩44,009 | ₩44,009 | ₩43,275 | ₩43,515 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,756 | ₩44,756 | ₩44,396 | ₩44,536 | -0.49% | 2만 |
| 2026.10.06 | ₩45,250 | ₩45,570 | ₩45,237 | ₩45,299 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,810 | ₩45,103 | ₩44,569 | ₩45,010 | +0.45% | 2.3만 |
| 2026.10.02 | ₩44,876 | ₩45,114 | ₩44,660 | ₩44,756 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,169 | ₩44,356 | ₩43,783 | ₩44,115 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,609 | ₩44,641 | ₩44,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,212 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,382 | ₩44,509 | ₩44,049 | ₩44,254 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,689 | ₩44,716 | ₩44,142 | ₩44,206 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,810 | ₩45,190 | ₩44,649 | ₩44,923 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,596 | ₩44,836 | ₩44,304 | ₩44,661 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,370 | ₩45,370 | ₩44,903 | ₩45,002 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,757 | ₩45,917 | ₩45,532 | ₩45,875 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,330 | ₩45,797 | ₩45,130 | ₩45,707 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,157 | ₩45,157 | ₩44,459 | ₩44,747 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,036 | ₩45,361 | ₩44,836 | ₩45,183 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,583 | ₩44,770 | ₩43,515 | ₩44,095 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,569 | ₩44,836 | ₩44,289 | ₩44,333 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,569 | ₩44,876 | ₩44,420 | ₩44,569 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,610 | ₩46,030 | ₩45,561 | ₩45,668 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,303 | ₩45,581 | ₩45,075 | ₩45,201 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,278 | ₩46,692 | ₩46,038 | ₩46,098 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,451 | ₩46,705 | ₩46,318 | ₩46,330 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩45,944 | ₩46,398 | ₩45,944 | ₩46,398 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,664 | ₩46,131 | ₩45,544 | ₩46,038 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,143 | ₩45,629 | ₩45,130 | ₩45,512 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,504 | ₩45,744 | ₩45,250 | ₩45,424 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,091 | ₩46,224 | ₩45,924 | ₩46,066 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,678 | ₩46,732 | ₩45,966 | ₩46,158 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,251 | ₩46,518 | ₩46,211 | ₩46,470 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,837 | ₩46,111 | ₩45,610 | ₩45,744 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩45,917 | ₩46,051 | ₩45,664 | ₩46,036 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,211 | ₩46,251 | ₩45,657 | ₩45,717 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,438 | ₩46,879 | ₩46,345 | ₩46,618 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,038 | ₩46,078 | ₩45,731 | ₩45,921 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,705 | ₩46,705 | ₩45,998 | ₩46,231 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,172 | ₩47,172 | ₩46,278 | ₩46,418 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,414 | ₩48,681 | ₩48,187 | ₩48,187 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩47,973 | ₩48,560 | ₩47,920 | ₩48,180 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,666 | ₩48,120 | ₩47,653 | ₩47,730 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,293 | ₩48,307 | ₩47,673 | ₩47,946 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,479 | ₩47,773 | ₩47,199 | ₩47,439 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩47,880 | ₩47,880 | ₩47,386 | ₩47,479 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,399 | ₩47,900 | ₩47,266 | ₩47,760 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,545 | ₩47,145 | ₩46,385 | ₩46,572 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩46,892 | ₩47,152 | ₩46,505 | ₩46,600 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩45,904 | ₩46,939 | ₩45,904 | ₩46,718 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,262 | ₩45,437 | ₩44,262 | ₩45,237 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,063 | ₩45,384 | ₩44,049 | ₩44,592 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,515 | ₩44,671 | ₩43,515 | ₩44,601 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,702 | ₩43,822 | ₩42,447 | ₩42,665 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,768 | ₩43,969 | ₩43,122 | ₩43,755 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,250 | ₩45,250 | ₩43,889 | ₩44,709 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,717 | ₩45,757 | ₩44,509 | ₩44,647 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩45,904 | ₩46,505 | ₩45,584 | ₩45,833 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,385 | ₩47,252 | ₩46,385 | ₩46,758 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩45,944 | ₩46,745 | ₩45,731 | ₩46,718 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,557 | ₩45,984 | ₩44,890 | ₩45,103 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,636 | ₩46,038 | ₩44,276 | ₩45,317 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩46,972 | ₩46,972 | ₩45,610 | ₩45,895 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩47,986 | ₩48,347 | ₩46,614 | ₩47,646 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,000 | ₩48,336 | ₩47,546 | ₩47,599 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩47,880 | ₩47,960 | ₩46,985 | ₩47,212 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,587 | ₩49,001 | ₩48,347 | ₩48,770 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,014 | ₩49,214 | ₩48,400 | ₩48,827 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,359 | ₩48,267 | ₩47,012 | ₩48,013 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,028 | ₩49,121 | ₩47,719 | ₩48,147 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,615 | ₩50,669 | ₩49,615 | ₩50,229 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩50,883 | ₩51,282 | ₩48,414 | ₩49,041 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,816 | ₩51,390 | ₩50,389 | ₩50,480 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,309 | ₩51,844 | ₩50,309 | ₩51,484 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,655 | ₩50,476 | ₩48,667 | ₩50,445 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,468 | ₩49,855 | ₩49,154 | ₩49,456 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,670 | ₩52,098 | ₩50,229 | ₩50,739 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,323 | ₩51,323 | ₩50,082 | ₩50,572 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,097 | ₩52,071 | ₩50,950 | ₩51,150 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩53,980 | ₩54,247 | ₩53,432 | ₩53,739 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,032 | ₩53,800 | ₩52,738 | ₩53,549 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,219 | ₩53,658 | ₩52,164 | ₩52,291 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩53,966 | ₩54,394 | ₩52,805 | ₩52,933 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,460 | ₩54,674 | ₩54,100 | ₩54,275 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,471 | ₩53,299 | ₩52,291 | ₩53,072 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,429 | ₩52,244 | ₩50,416 | ₩52,018 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,589 | ₩51,670 | ₩49,695 | ₩49,735 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,072 | ₩53,186 | ₩49,702 | ₩51,590 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,752 | ₩52,960 | ₩51,971 | ₩52,231 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,353 | ₩54,353 | ₩51,247 | ₩51,550 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,088 | ₩56,182 | ₩54,727 | ₩55,942 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,516 | ₩56,823 | ₩55,888 | ₩56,181 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,795 | ₩57,076 | ₩55,622 | ₩56,769 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩54,954 | ₩55,907 | ₩54,727 | ₩55,488 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,222 | ₩56,222 | ₩55,208 | ₩55,523 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,274 | ₩56,409 | ₩55,088 | ₩56,157 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,501 | ₩55,501 | ₩54,527 | ₩55,213 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,508 | ₩55,715 | ₩54,767 | ₩55,608 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,165 | ₩54,233 | ₩53,112 | ₩53,933 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,577 | ₩52,923 | ₩51,577 | ₩52,698 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,803 | ₩51,711 | ₩50,723 | ₩51,602 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,442 | ₩51,036 | ₩49,535 | ₩50,528 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,672 | ₩53,125 | ₩50,976 | ₩51,582 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,738 | ₩53,045 | ₩52,258 | ₩52,471 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,140 | ₩54,567 | ₩53,820 | ₩54,253 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,539 | ₩54,594 | ₩52,992 | ₩54,394 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,513 | ₩53,806 | ₩51,977 | ₩53,192 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,499 | ₩54,514 | ₩53,402 | ₩54,394 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,511 | ₩53,246 | ₩52,325 | ₩53,139 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,072 | ₩53,072 | ₩51,751 | ₩51,951 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,031 | ₩52,805 | ₩51,604 | ₩52,722 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,509 | ₩51,297 | ₩50,246 | ₩51,147 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,523 | ₩50,683 | ₩49,602 | ₩50,009 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,029 | ₩50,616 | ₩49,762 | ₩50,509 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,134 | ₩50,055 | ₩48,774 | ₩50,031 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,267 | ₩48,574 | ₩48,080 | ₩48,547 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,666 | ₩47,940 | ₩47,027 | ₩47,598 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,374 | ₩48,627 | ₩48,013 | ₩48,534 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,053 | ₩48,467 | ₩47,679 | ₩48,197 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,559 | ₩48,013 | ₩46,879 | ₩47,386 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,773 | ₩47,906 | ₩47,519 | ₩47,768 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩47,893 | ₩48,013 | ₩47,136 | ₩47,231 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,052 | ₩47,599 | ₩46,959 | ₩47,583 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,452 | ₩47,946 | ₩47,266 | ₩47,577 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,211 | ₩46,718 | ₩45,797 | ₩46,692 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,464 | ₩45,684 | ₩45,223 | ₩45,624 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,263 | ₩45,771 | ₩45,143 | ₩45,691 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,782 | ₩44,943 | ₩43,782 | ₩44,878 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,835 | ₩44,276 | ₩43,835 | ₩44,009 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,141 | ₩43,715 | ₩43,081 | ₩43,555 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,655 | ₩43,662 | ₩43,128 | ₩43,405 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,246 | ₩41,419 | ₩40,725 | ₩41,410 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,246 | ₩41,686 | ₩41,216 | ₩41,469 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,044 | ₩41,433 | ₩40,044 | ₩41,327 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,246 | ₩41,740 | ₩41,112 | ₩41,259 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,417 | ₩40,805 | ₩39,417 | ₩40,738 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,098 | ₩40,111 | ₩38,696 | ₩38,863 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩39,991 | ₩40,144 | ₩39,417 | ₩39,533 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,485 | ₩40,912 | ₩39,924 | ₩39,924 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,286 | ₩41,521 | ₩41,108 | ₩41,232 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩39,951 | ₩40,778 | ₩39,697 | ₩40,618 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,124 | ₩40,912 | ₩40,058 | ₩40,357 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,378 | ₩40,445 | ₩38,864 | ₩39,137 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,510 | ₩40,712 | ₩39,497 | ₩40,470 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,658 | ₩40,992 | ₩40,265 | ₩40,382 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,166 | ₩41,299 | ₩40,818 | ₩41,123 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩40,965 | ₩41,299 | ₩40,859 | ₩40,979 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩40,992 | ₩41,192 | ₩40,178 | ₩40,231 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,246 | ₩41,246 | ₩40,565 | ₩40,592 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,486 | ₩42,113 | ₩41,486 | ₩41,659 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,246 | ₩42,167 | ₩41,246 | ₩41,392 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,657 | ₩41,219 | ₩39,470 | ₩40,992 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,311 | ₩40,778 | ₩40,084 | ₩40,258 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,392 | ₩41,906 | ₩40,580 | ₩41,020 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,713 | ₩42,033 | ₩41,392 | ₩41,900 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,152 | ₩41,752 | ₩40,511 | ₩41,499 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,594 | ₩43,461 | ₩42,313 | ₩43,461 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,648 | ₩43,812 | ₩43,328 | ₩43,590 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,636 | ₩44,649 | ₩43,770 | ₩44,280 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,743 | ₩45,050 | ₩44,636 | ₩44,891 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,635 | ₩44,421 | ₩43,635 | ₩44,384 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,475 | ₩43,635 | ₩43,008 | ₩43,381 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩42,927 | ₩43,558 | ₩42,914 | ₩43,431 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,261 | ₩43,368 | ₩42,994 | ₩43,275 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,688 | ₩44,049 | ₩43,448 | ₩43,582 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,288 | ₩43,849 | ₩42,847 | ₩43,528 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,435 | ₩43,941 | ₩43,328 | ₩43,662 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,316 | ₩44,463 | ₩43,105 | ₩43,221 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,182 | ₩44,376 | ₩43,715 | ₩44,289 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩43,902 | ₩44,129 | ₩43,714 | ₩43,875 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,315 | ₩43,969 | ₩43,128 | ₩43,849 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,661 | ₩43,555 | ₩42,661 | ₩43,555 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,140 | ₩42,781 | ₩41,886 | ₩41,913 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,555 | ₩43,802 | ₩42,460 | ₩43,021 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,181 | ₩43,421 | ₩42,380 | ₩43,168 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,580 | ₩43,114 | ₩42,474 | ₩42,874 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,688 | ₩44,035 | ₩42,627 | ₩42,901 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,649 | ₩44,676 | ₩43,288 | ₩44,356 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,609 | ₩44,850 | ₩44,422 | ₩44,663 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩43,875 | ₩44,629 | ₩43,875 | ₩44,569 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,289 | ₩44,396 | ₩43,770 | ₩43,828 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,449 | ₩44,505 | ₩44,169 | ₩44,294 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,716 | ₩44,916 | ₩44,549 | ₩44,711 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,608 | ₩44,316 | ₩43,395 | ₩44,236 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,474 | ₩43,154 | ₩42,474 | ₩42,727 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,395 | ₩43,435 | ₩43,048 | ₩43,328 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,635 | ₩43,780 | ₩43,432 | ₩43,432 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,101 | ₩43,181 | ₩42,877 | ₩43,181 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,248 | ₩43,527 | ₩43,114 | ₩43,301 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,474 | ₩43,114 | ₩42,474 | ₩42,994 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,020 | ₩42,500 | ₩41,860 | ₩42,487 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,780 | ₩41,940 | ₩41,526 | ₩41,886 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,047 | ₩42,047 | ₩41,687 | ₩41,740 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,526 | ₩42,153 | ₩41,406 | ₩42,047 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,019 | ₩41,219 | ₩40,979 | ₩41,112 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,164 | ₩40,698 | ₩40,164 | ₩40,658 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,804 | ₩39,804 | ₩39,404 | ₩39,488 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,004 | ₩40,204 | ₩39,791 | ₩39,964 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,191 | ₩40,351 | ₩39,978 | ₩40,071 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,658 | ₩40,685 | ₩40,345 | ₩40,658 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,311 | ₩40,498 | ₩40,311 | ₩40,451 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,204 | ₩40,391 | ₩40,164 | ₩40,339 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,565 | ₩40,565 | ₩39,966 | ₩40,431 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,537 | ₩39,991 | ₩39,457 | ₩39,811 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,390 | ₩39,529 | ₩39,137 | ₩39,243 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,831 | ₩39,991 | ₩38,883 | ₩38,915 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,497 | ₩39,724 | ₩39,203 | ₩39,533 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,378 | ₩40,378 | ₩39,711 | ₩39,731 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,752 | ₩40,905 | ₩39,844 | ₩40,098 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,498 | ₩40,952 | ₩40,124 | ₩40,921 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,365 | ₩40,979 | ₩40,291 | ₩40,864 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,071 | ₩40,471 | ₩40,071 | ₩40,365 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,658 | ₩40,712 | ₩40,191 | ₩40,341 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,231 | ₩40,592 | ₩40,231 | ₩40,325 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,777 | ₩40,078 | ₩39,617 | ₩40,011 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,123 | ₩39,804 | ₩39,123 | ₩39,791 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩38,936 | ₩39,390 | ₩38,936 | ₩39,271 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,856 | ₩39,230 | ₩38,723 | ₩38,902 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,003 | ₩39,364 | ₩39,003 | ₩39,353 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,496 | ₩38,816 | ₩38,324 | ₩38,689 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩37,962 | ₩38,176 | ₩37,628 | ₩38,137 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,295 | ₩37,862 | ₩37,148 | ₩37,762 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,707 | ₩37,457 | ₩36,107 | ₩37,174 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,696 | ₩38,936 | ₩36,774 | ₩36,846 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩37,922 | ₩38,653 | ₩37,842 | ₩38,148 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩37,909 | ₩38,416 | ₩37,575 | ₩38,109 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩38,910 | ₩39,350 | ₩38,242 | ₩38,445 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,376 | ₩39,604 | ₩38,309 | ₩39,110 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,405 | ₩40,445 | ₩39,150 | ₩39,324 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,405 | ₩40,445 | ₩39,951 | ₩40,218 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,538 | ₩40,538 | ₩39,964 | ₩40,220 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,618 | ₩40,684 | ₩40,058 | ₩40,525 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩38,963 | ₩39,517 | ₩38,431 | ₩39,517 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,285 | ₩40,431 | ₩39,390 | ₩39,573 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,444 | ₩40,285 | ₩39,390 | ₩40,052 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,577 | ₩39,988 | ₩39,270 | ₩39,273 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩40,912 | ₩41,112 | ₩40,605 | ₩40,730 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,618 | ₩40,845 | ₩40,391 | ₩40,814 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,685 | ₩40,912 | ₩40,365 | ₩40,532 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩40,885 | ₩41,352 | ₩40,632 | ₩40,992 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,338 | ₩40,605 | ₩40,279 | ₩40,457 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,391 | ₩40,672 | ₩40,378 | ₩40,425 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,777 | ₩40,111 | ₩39,724 | ₩40,008 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,349 | ₩39,137 | ₩38,349 | ₩39,027 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,736 | ₩38,935 | ₩37,829 | ₩38,273 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,043 | ₩39,150 | ₩38,750 | ₩38,923 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩38,936 | ₩39,297 | ₩38,896 | ₩39,171 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,616 | ₩38,879 | ₩38,402 | ₩38,589 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,297 | ₩39,617 | ₩38,656 | ₩38,883 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,350 | ₩39,488 | ₩38,656 | ₩39,169 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩37,922 | ₩39,003 | ₩37,655 | ₩38,683 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,242 | ₩38,896 | ₩38,229 | ₩38,687 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,496 | ₩38,722 | ₩36,721 | ₩36,814 | -4.37% | 5.6만 |
|---|