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 | ₩44,177 | ₩44,177 | ₩43,815 | ₩43,991 | -0.42% | 6만 |
| 2026.10.08 | ₩44,231 | ₩44,231 | ₩43,493 | ₩43,735 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,982 | ₩44,982 | ₩44,620 | ₩44,761 | -0.49% | 2만 |
| 2026.10.06 | ₩45,479 | ₩45,801 | ₩45,465 | ₩45,528 | +0.11% | 5.5만 |
| 2026.10.05 | ₩45,036 | ₩45,331 | ₩44,794 | ₩45,237 | +0.45% | 2.3만 |
| 2026.10.02 | ₩45,103 | ₩45,342 | ₩44,886 | ₩44,982 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,392 | ₩44,580 | ₩44,004 | ₩44,338 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,835 | ₩44,867 | ₩44,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,435 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,607 | ₩44,734 | ₩44,271 | ₩44,478 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,915 | ₩44,942 | ₩44,365 | ₩44,429 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩45,036 | ₩45,418 | ₩44,875 | ₩45,150 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,821 | ₩45,063 | ₩44,527 | ₩44,887 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,599 | ₩45,599 | ₩45,130 | ₩45,229 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,988 | ₩46,149 | ₩45,762 | ₩46,106 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,559 | ₩46,029 | ₩45,358 | ₩45,937 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,385 | ₩45,385 | ₩44,683 | ₩44,973 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,264 | ₩45,590 | ₩45,063 | ₩45,411 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,808 | ₩44,996 | ₩43,735 | ₩44,318 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,794 | ₩45,063 | ₩44,513 | ₩44,557 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,794 | ₩45,103 | ₩44,644 | ₩44,794 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,841 | ₩46,262 | ₩45,791 | ₩45,898 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,532 | ₩45,811 | ₩45,303 | ₩45,429 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,512 | ₩46,927 | ₩46,270 | ₩46,330 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,686 | ₩46,941 | ₩46,552 | ₩46,564 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,176 | ₩46,632 | ₩46,176 | ₩46,632 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,894 | ₩46,364 | ₩45,774 | ₩46,270 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,371 | ₩45,860 | ₩45,358 | ₩45,741 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,733 | ₩45,975 | ₩45,479 | ₩45,653 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,324 | ₩46,458 | ₩46,156 | ₩46,298 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,914 | ₩46,968 | ₩46,198 | ₩46,391 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,485 | ₩46,753 | ₩46,444 | ₩46,705 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩46,069 | ₩46,344 | ₩45,841 | ₩45,975 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩46,149 | ₩46,283 | ₩45,894 | ₩46,269 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,444 | ₩46,485 | ₩45,888 | ₩45,948 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,673 | ₩47,115 | ₩46,579 | ₩46,854 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,270 | ₩46,310 | ₩45,962 | ₩46,153 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,941 | ₩46,941 | ₩46,230 | ₩46,465 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,410 | ₩47,410 | ₩46,512 | ₩46,652 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,658 | ₩48,926 | ₩48,430 | ₩48,430 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,215 | ₩48,806 | ₩48,162 | ₩48,423 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,907 | ₩48,363 | ₩47,893 | ₩47,971 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,537 | ₩48,551 | ₩47,913 | ₩48,188 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,719 | ₩48,014 | ₩47,437 | ₩47,679 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩48,121 | ₩48,121 | ₩47,625 | ₩47,719 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,638 | ₩48,142 | ₩47,504 | ₩48,001 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,780 | ₩47,384 | ₩46,619 | ₩46,807 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩47,129 | ₩47,390 | ₩46,740 | ₩46,835 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩46,136 | ₩47,176 | ₩46,136 | ₩46,954 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,486 | ₩45,666 | ₩44,486 | ₩45,465 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,291 | ₩45,613 | ₩44,271 | ₩44,817 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,735 | ₩44,896 | ₩43,735 | ₩44,827 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,922 | ₩44,043 | ₩42,661 | ₩42,880 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,989 | ₩44,191 | ₩43,340 | ₩43,976 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,479 | ₩45,479 | ₩44,110 | ₩44,935 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,948 | ₩45,988 | ₩44,734 | ₩44,872 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩46,136 | ₩46,740 | ₩45,814 | ₩46,065 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,619 | ₩47,491 | ₩46,619 | ₩46,994 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,176 | ₩46,981 | ₩45,962 | ₩46,954 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,787 | ₩46,216 | ₩45,116 | ₩45,331 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,861 | ₩46,270 | ₩44,499 | ₩45,546 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,209 | ₩47,209 | ₩45,841 | ₩46,127 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,229 | ₩48,591 | ₩46,850 | ₩47,887 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,242 | ₩48,580 | ₩47,786 | ₩47,840 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩48,121 | ₩48,202 | ₩47,223 | ₩47,451 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,832 | ₩49,248 | ₩48,591 | ₩49,016 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,262 | ₩49,463 | ₩48,645 | ₩49,074 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,598 | ₩48,510 | ₩47,249 | ₩48,256 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,275 | ₩49,369 | ₩47,960 | ₩48,390 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,865 | ₩50,925 | ₩49,865 | ₩50,483 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩51,140 | ₩51,541 | ₩48,658 | ₩49,289 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩51,073 | ₩51,650 | ₩50,644 | ₩50,735 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,563 | ₩52,106 | ₩50,563 | ₩51,744 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,906 | ₩50,731 | ₩48,913 | ₩50,700 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,718 | ₩50,107 | ₩49,403 | ₩49,706 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,931 | ₩52,361 | ₩50,483 | ₩50,995 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,583 | ₩51,583 | ₩50,335 | ₩50,827 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,355 | ₩52,334 | ₩51,207 | ₩51,408 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,252 | ₩54,521 | ₩53,702 | ₩54,011 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,300 | ₩54,071 | ₩53,005 | ₩53,819 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,488 | ₩53,929 | ₩52,428 | ₩52,555 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,239 | ₩54,668 | ₩53,072 | ₩53,201 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,735 | ₩54,950 | ₩54,373 | ₩54,549 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,736 | ₩53,568 | ₩52,555 | ₩53,340 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,684 | ₩52,508 | ₩50,670 | ₩52,280 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,845 | ₩51,931 | ₩49,946 | ₩49,986 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,340 | ₩53,454 | ₩49,953 | ₩51,851 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩53,018 | ₩53,227 | ₩52,233 | ₩52,495 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,628 | ₩54,628 | ₩51,506 | ₩51,811 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,366 | ₩56,466 | ₩55,004 | ₩56,224 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,801 | ₩57,110 | ₩56,171 | ₩56,464 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩56,077 | ₩57,365 | ₩55,902 | ₩57,056 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,232 | ₩56,189 | ₩55,004 | ₩55,768 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,506 | ₩56,506 | ₩55,487 | ₩55,803 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,554 | ₩56,694 | ₩55,366 | ₩56,440 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,782 | ₩55,782 | ₩54,802 | ₩55,492 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,788 | ₩55,996 | ₩55,044 | ₩55,889 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,434 | ₩54,507 | ₩53,380 | ₩54,205 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,837 | ₩53,190 | ₩51,837 | ₩52,964 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩51,059 | ₩51,972 | ₩50,979 | ₩51,863 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,697 | ₩51,294 | ₩49,785 | ₩50,783 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,938 | ₩53,394 | ₩51,234 | ₩51,843 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩53,005 | ₩53,313 | ₩52,522 | ₩52,736 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,413 | ₩54,843 | ₩54,091 | ₩54,527 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,810 | ₩54,869 | ₩53,260 | ₩54,668 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,783 | ₩54,078 | ₩52,240 | ₩53,461 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,769 | ₩54,789 | ₩53,671 | ₩54,668 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,777 | ₩53,514 | ₩52,589 | ₩53,407 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,340 | ₩53,340 | ₩52,012 | ₩52,213 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,294 | ₩53,072 | ₩51,864 | ₩52,989 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,764 | ₩51,556 | ₩50,500 | ₩51,406 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,778 | ₩50,939 | ₩49,852 | ₩50,261 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,281 | ₩50,872 | ₩50,013 | ₩50,764 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,382 | ₩50,308 | ₩49,020 | ₩50,284 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,510 | ₩48,819 | ₩48,323 | ₩48,792 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,907 | ₩48,182 | ₩47,264 | ₩47,838 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,618 | ₩48,873 | ₩48,256 | ₩48,779 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,296 | ₩48,712 | ₩47,920 | ₩48,441 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,799 | ₩48,256 | ₩47,115 | ₩47,625 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩48,014 | ₩48,148 | ₩47,759 | ₩48,009 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩48,135 | ₩48,256 | ₩47,374 | ₩47,469 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,290 | ₩47,840 | ₩47,196 | ₩47,824 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,692 | ₩48,188 | ₩47,504 | ₩47,817 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,444 | ₩46,954 | ₩46,029 | ₩46,927 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,693 | ₩45,915 | ₩45,452 | ₩45,854 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,492 | ₩46,002 | ₩45,371 | ₩45,921 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩44,003 | ₩45,170 | ₩44,003 | ₩45,104 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩44,057 | ₩44,499 | ₩44,057 | ₩44,231 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,359 | ₩43,936 | ₩43,299 | ₩43,775 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,875 | ₩43,882 | ₩43,345 | ₩43,625 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,454 | ₩41,628 | ₩40,931 | ₩41,619 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,454 | ₩41,897 | ₩41,424 | ₩41,678 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,247 | ₩41,642 | ₩40,247 | ₩41,536 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,454 | ₩41,950 | ₩41,320 | ₩41,467 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,616 | ₩41,011 | ₩39,616 | ₩40,944 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,300 | ₩40,314 | ₩38,892 | ₩39,059 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,193 | ₩40,347 | ₩39,616 | ₩39,733 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,689 | ₩41,119 | ₩40,126 | ₩40,126 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,494 | ₩41,730 | ₩41,316 | ₩41,440 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,153 | ₩40,984 | ₩39,898 | ₩40,823 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,327 | ₩41,119 | ₩40,260 | ₩40,560 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,582 | ₩40,649 | ₩39,061 | ₩39,334 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,710 | ₩40,917 | ₩39,696 | ₩40,674 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,864 | ₩41,199 | ₩40,468 | ₩40,586 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,373 | ₩41,508 | ₩41,025 | ₩41,330 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,172 | ₩41,508 | ₩41,065 | ₩41,186 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,199 | ₩41,400 | ₩40,381 | ₩40,434 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,454 | ₩41,454 | ₩40,770 | ₩40,797 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,695 | ₩42,326 | ₩41,695 | ₩41,870 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,454 | ₩42,380 | ₩41,454 | ₩41,601 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,857 | ₩41,427 | ₩39,670 | ₩41,199 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,515 | ₩40,984 | ₩40,287 | ₩40,461 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,601 | ₩42,118 | ₩40,784 | ₩41,227 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,923 | ₩42,245 | ₩41,601 | ₩42,111 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,360 | ₩41,962 | ₩40,716 | ₩41,709 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,809 | ₩43,681 | ₩42,527 | ₩43,681 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,869 | ₩44,034 | ₩43,547 | ₩43,810 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,861 | ₩44,875 | ₩43,991 | ₩44,503 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,969 | ₩45,277 | ₩44,861 | ₩45,118 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,855 | ₩44,645 | ₩43,855 | ₩44,608 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,694 | ₩43,855 | ₩43,225 | ₩43,600 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,144 | ₩43,777 | ₩43,131 | ₩43,650 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,480 | ₩43,587 | ₩43,211 | ₩43,493 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,909 | ₩44,271 | ₩43,667 | ₩43,802 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,506 | ₩44,070 | ₩43,064 | ₩43,748 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,654 | ₩44,162 | ₩43,547 | ₩43,882 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,539 | ₩44,687 | ₩43,323 | ₩43,439 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,405 | ₩44,600 | ₩43,936 | ₩44,513 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩44,124 | ₩44,352 | ₩43,934 | ₩44,097 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,533 | ₩44,191 | ₩43,345 | ₩44,070 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,876 | ₩43,775 | ₩42,876 | ₩43,775 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,353 | ₩42,997 | ₩42,098 | ₩42,125 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,775 | ₩44,023 | ₩42,675 | ₩43,238 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,399 | ₩43,641 | ₩42,594 | ₩43,386 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,795 | ₩43,332 | ₩42,688 | ₩43,091 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,909 | ₩44,258 | ₩42,842 | ₩43,117 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,875 | ₩44,902 | ₩43,506 | ₩44,580 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,835 | ₩45,076 | ₩44,647 | ₩44,888 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩44,097 | ₩44,855 | ₩44,097 | ₩44,794 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,513 | ₩44,620 | ₩43,991 | ₩44,050 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,674 | ₩44,730 | ₩44,392 | ₩44,518 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,942 | ₩45,143 | ₩44,774 | ₩44,937 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,828 | ₩44,539 | ₩43,614 | ₩44,459 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,688 | ₩43,372 | ₩42,688 | ₩42,943 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,614 | ₩43,654 | ₩43,265 | ₩43,547 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,855 | ₩44,001 | ₩43,651 | ₩43,651 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,319 | ₩43,399 | ₩43,093 | ₩43,399 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,466 | ₩43,747 | ₩43,332 | ₩43,520 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,688 | ₩43,332 | ₩42,688 | ₩43,211 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,232 | ₩42,715 | ₩42,071 | ₩42,702 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,991 | ₩42,152 | ₩41,736 | ₩42,098 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,259 | ₩42,259 | ₩41,898 | ₩41,950 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,736 | ₩42,366 | ₩41,615 | ₩42,259 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,226 | ₩41,427 | ₩41,186 | ₩41,320 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,367 | ₩40,904 | ₩40,367 | ₩40,864 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩40,005 | ₩40,005 | ₩39,603 | ₩39,687 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,206 | ₩40,407 | ₩39,992 | ₩40,166 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,394 | ₩40,555 | ₩40,179 | ₩40,273 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,864 | ₩40,890 | ₩40,548 | ₩40,864 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,515 | ₩40,703 | ₩40,515 | ₩40,656 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,407 | ₩40,595 | ₩40,367 | ₩40,543 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,770 | ₩40,770 | ₩40,167 | ₩40,636 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,737 | ₩40,193 | ₩39,656 | ₩40,012 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,589 | ₩39,729 | ₩39,334 | ₩39,442 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩40,032 | ₩40,193 | ₩39,079 | ₩39,112 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,696 | ₩39,925 | ₩39,401 | ₩39,733 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,582 | ₩40,582 | ₩39,911 | ₩39,931 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,958 | ₩41,112 | ₩40,045 | ₩40,300 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,703 | ₩41,159 | ₩40,327 | ₩41,128 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,568 | ₩41,186 | ₩40,495 | ₩41,070 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,273 | ₩40,676 | ₩40,273 | ₩40,568 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,864 | ₩40,917 | ₩40,394 | ₩40,544 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,434 | ₩40,797 | ₩40,434 | ₩40,528 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,978 | ₩40,280 | ₩39,817 | ₩40,213 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,321 | ₩40,005 | ₩39,321 | ₩39,992 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,133 | ₩39,589 | ₩39,133 | ₩39,470 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩39,053 | ₩39,428 | ₩38,918 | ₩39,098 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,200 | ₩39,562 | ₩39,200 | ₩39,552 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,690 | ₩39,012 | ₩38,517 | ₩38,885 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,154 | ₩38,368 | ₩37,818 | ₩38,329 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,483 | ₩38,053 | ₩37,335 | ₩37,952 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,893 | ₩37,647 | ₩36,289 | ₩37,362 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,892 | ₩39,133 | ₩36,960 | ₩37,032 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩38,113 | ₩38,849 | ₩38,033 | ₩38,340 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩38,100 | ₩38,610 | ₩37,765 | ₩38,301 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩39,106 | ₩39,549 | ₩38,435 | ₩38,639 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,570 | ₩39,804 | ₩38,502 | ₩39,307 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,609 | ₩40,649 | ₩39,348 | ₩39,522 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,609 | ₩40,649 | ₩40,153 | ₩40,421 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,743 | ₩40,743 | ₩40,166 | ₩40,424 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,823 | ₩40,889 | ₩40,260 | ₩40,729 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,160 | ₩39,717 | ₩38,625 | ₩39,717 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,488 | ₩40,636 | ₩39,589 | ₩39,773 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,643 | ₩40,488 | ₩39,589 | ₩40,255 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,777 | ₩40,190 | ₩39,468 | ₩39,471 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩41,119 | ₩41,320 | ₩40,810 | ₩40,936 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,823 | ₩41,051 | ₩40,595 | ₩41,021 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,890 | ₩41,119 | ₩40,568 | ₩40,736 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩41,092 | ₩41,561 | ₩40,837 | ₩41,199 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,542 | ₩40,810 | ₩40,483 | ₩40,661 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,595 | ₩40,877 | ₩40,582 | ₩40,629 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,978 | ₩40,314 | ₩39,925 | ₩40,210 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,543 | ₩39,334 | ₩38,543 | ₩39,224 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,932 | ₩39,132 | ₩38,020 | ₩38,466 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,240 | ₩39,348 | ₩38,945 | ₩39,120 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,133 | ₩39,495 | ₩39,093 | ₩39,369 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,811 | ₩39,075 | ₩38,596 | ₩38,784 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,495 | ₩39,817 | ₩38,851 | ₩39,079 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,549 | ₩39,687 | ₩38,851 | ₩39,366 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩38,113 | ₩39,200 | ₩37,845 | ₩38,878 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,435 | ₩39,093 | ₩38,422 | ₩38,882 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,690 | ₩38,917 | ₩36,906 | ₩37,000 | -4.37% | 5.6만 |
|---|