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 | ₩44,102 | ₩44,102 | ₩43,741 | ₩43,916 | -0.42% | 6만 |
| 2026.10.08 | ₩44,156 | ₩44,156 | ₩43,419 | ₩43,660 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,906 | ₩44,906 | ₩44,544 | ₩44,685 | -0.49% | 2만 |
| 2026.10.06 | ₩45,401 | ₩45,723 | ₩45,388 | ₩45,451 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,959 | ₩45,254 | ₩44,718 | ₩45,160 | +0.45% | 2.3만 |
| 2026.10.02 | ₩45,026 | ₩45,265 | ₩44,809 | ₩44,906 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,316 | ₩44,504 | ₩43,929 | ₩44,263 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,758 | ₩44,791 | ₩44,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,359 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,531 | ₩44,658 | ₩44,196 | ₩44,402 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,839 | ₩44,866 | ₩44,290 | ₩44,354 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,959 | ₩45,341 | ₩44,799 | ₩45,073 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,745 | ₩44,986 | ₩44,452 | ₩44,811 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,522 | ₩45,522 | ₩45,053 | ₩45,152 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,910 | ₩46,071 | ₩45,684 | ₩46,028 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,482 | ₩45,950 | ₩45,281 | ₩45,859 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,308 | ₩45,308 | ₩44,607 | ₩44,896 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,187 | ₩45,512 | ₩44,986 | ₩45,334 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,732 | ₩44,919 | ₩43,660 | ₩44,243 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,718 | ₩44,986 | ₩44,437 | ₩44,481 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,718 | ₩45,026 | ₩44,568 | ₩44,718 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,763 | ₩46,183 | ₩45,713 | ₩45,820 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,455 | ₩45,733 | ₩45,226 | ₩45,352 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,432 | ₩46,848 | ₩46,191 | ₩46,252 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,607 | ₩46,861 | ₩46,473 | ₩46,485 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,098 | ₩46,553 | ₩46,098 | ₩46,553 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,816 | ₩46,285 | ₩45,696 | ₩46,191 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,294 | ₩45,782 | ₩45,281 | ₩45,664 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,656 | ₩45,897 | ₩45,401 | ₩45,575 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,245 | ₩46,379 | ₩46,078 | ₩46,220 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,834 | ₩46,888 | ₩46,119 | ₩46,312 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,406 | ₩46,674 | ₩46,366 | ₩46,625 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,991 | ₩46,265 | ₩45,763 | ₩45,897 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩46,071 | ₩46,205 | ₩45,816 | ₩46,190 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,366 | ₩46,406 | ₩45,810 | ₩45,870 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,593 | ₩47,035 | ₩46,499 | ₩46,774 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,191 | ₩46,232 | ₩45,883 | ₩46,075 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,861 | ₩46,861 | ₩46,151 | ₩46,386 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,330 | ₩47,330 | ₩46,432 | ₩46,573 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,575 | ₩48,843 | ₩48,348 | ₩48,348 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,133 | ₩48,723 | ₩48,080 | ₩48,341 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,825 | ₩48,281 | ₩47,812 | ₩47,890 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,455 | ₩48,468 | ₩47,832 | ₩48,107 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,638 | ₩47,932 | ₩47,357 | ₩47,598 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩48,040 | ₩48,040 | ₩47,544 | ₩47,638 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,557 | ₩48,060 | ₩47,424 | ₩47,919 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,700 | ₩47,303 | ₩46,540 | ₩46,727 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩47,049 | ₩47,310 | ₩46,660 | ₩46,755 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩46,057 | ₩47,095 | ₩46,057 | ₩46,874 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,410 | ₩45,589 | ₩44,410 | ₩45,388 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,214 | ₩45,535 | ₩44,196 | ₩44,741 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,660 | ₩44,820 | ₩43,660 | ₩44,750 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,848 | ₩43,968 | ₩42,589 | ₩42,807 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,915 | ₩44,116 | ₩43,266 | ₩43,901 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,401 | ₩45,401 | ₩44,035 | ₩44,859 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,870 | ₩45,910 | ₩44,658 | ₩44,796 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩46,057 | ₩46,660 | ₩45,736 | ₩45,987 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,540 | ₩47,410 | ₩46,540 | ₩46,915 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,098 | ₩46,901 | ₩45,883 | ₩46,874 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,709 | ₩46,138 | ₩45,040 | ₩45,254 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,785 | ₩46,191 | ₩44,424 | ₩45,468 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,129 | ₩47,129 | ₩45,763 | ₩46,048 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,147 | ₩48,508 | ₩46,770 | ₩47,805 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,160 | ₩48,498 | ₩47,705 | ₩47,758 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩48,040 | ₩48,120 | ₩47,142 | ₩47,370 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,749 | ₩49,165 | ₩48,508 | ₩48,933 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,178 | ₩49,379 | ₩48,562 | ₩48,990 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,517 | ₩48,428 | ₩47,169 | ₩48,174 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,191 | ₩49,285 | ₩47,879 | ₩48,307 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,781 | ₩50,839 | ₩49,781 | ₩50,397 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩51,053 | ₩51,453 | ₩48,575 | ₩49,205 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,986 | ₩51,562 | ₩50,557 | ₩50,649 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,477 | ₩52,017 | ₩50,477 | ₩51,656 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,821 | ₩50,644 | ₩48,830 | ₩50,614 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,633 | ₩50,022 | ₩49,319 | ₩49,621 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,843 | ₩52,272 | ₩50,397 | ₩50,908 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,495 | ₩51,495 | ₩50,249 | ₩50,741 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,267 | ₩52,245 | ₩51,120 | ₩51,321 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,160 | ₩54,428 | ₩53,611 | ₩53,919 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,209 | ₩53,979 | ₩52,915 | ₩53,727 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,397 | ₩53,837 | ₩52,339 | ₩52,466 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,147 | ₩54,575 | ₩52,982 | ₩53,110 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,642 | ₩54,856 | ₩54,281 | ₩54,456 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,647 | ₩53,477 | ₩52,466 | ₩53,249 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,598 | ₩52,419 | ₩50,584 | ₩52,191 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,758 | ₩51,843 | ₩49,861 | ₩49,901 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,249 | ₩53,363 | ₩49,868 | ₩51,763 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,928 | ₩53,137 | ₩52,144 | ₩52,406 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,535 | ₩54,535 | ₩51,419 | ₩51,723 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,272 | ₩56,370 | ₩54,910 | ₩56,129 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,705 | ₩57,013 | ₩56,075 | ₩56,369 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,981 | ₩57,267 | ₩55,807 | ₩56,959 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,138 | ₩56,094 | ₩54,910 | ₩55,673 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,410 | ₩56,410 | ₩55,392 | ₩55,708 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,459 | ₩56,598 | ₩55,272 | ₩56,344 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,687 | ₩55,687 | ₩54,709 | ₩55,398 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,694 | ₩55,901 | ₩54,950 | ₩55,794 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,343 | ₩54,415 | ₩53,290 | ₩54,113 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,749 | ₩53,099 | ₩51,749 | ₩52,874 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,973 | ₩51,883 | ₩50,892 | ₩51,775 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,611 | ₩51,207 | ₩49,700 | ₩50,697 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,848 | ₩53,303 | ₩51,147 | ₩51,755 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,915 | ₩53,223 | ₩52,432 | ₩52,647 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,321 | ₩54,749 | ₩53,999 | ₩54,435 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,718 | ₩54,776 | ₩53,169 | ₩54,575 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,691 | ₩53,986 | ₩52,151 | ₩53,370 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,678 | ₩54,696 | ₩53,580 | ₩54,575 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,687 | ₩53,423 | ₩52,499 | ₩53,316 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,249 | ₩53,249 | ₩51,923 | ₩52,124 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,205 | ₩52,982 | ₩51,776 | ₩52,898 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,678 | ₩51,468 | ₩50,414 | ₩51,318 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,691 | ₩50,852 | ₩49,767 | ₩50,176 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,196 | ₩50,785 | ₩49,928 | ₩50,678 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,299 | ₩50,223 | ₩48,937 | ₩50,199 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,428 | ₩48,736 | ₩48,241 | ₩48,709 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,825 | ₩48,100 | ₩47,184 | ₩47,757 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,535 | ₩48,790 | ₩48,174 | ₩48,696 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,214 | ₩48,629 | ₩47,839 | ₩48,358 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,718 | ₩48,174 | ₩47,035 | ₩47,544 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,932 | ₩48,066 | ₩47,678 | ₩47,927 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩48,053 | ₩48,174 | ₩47,294 | ₩47,389 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,209 | ₩47,758 | ₩47,116 | ₩47,742 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,611 | ₩48,107 | ₩47,424 | ₩47,736 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,366 | ₩46,874 | ₩45,950 | ₩46,848 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,616 | ₩45,837 | ₩45,374 | ₩45,776 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,415 | ₩45,924 | ₩45,294 | ₩45,843 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,928 | ₩45,093 | ₩43,928 | ₩45,028 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,982 | ₩44,424 | ₩43,982 | ₩44,156 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,285 | ₩43,861 | ₩43,225 | ₩43,700 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,801 | ₩43,808 | ₩43,272 | ₩43,550 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,383 | ₩41,558 | ₩40,861 | ₩41,548 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,383 | ₩41,825 | ₩41,354 | ₩41,607 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,178 | ₩41,571 | ₩40,178 | ₩41,465 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,383 | ₩41,879 | ₩41,250 | ₩41,397 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,549 | ₩40,941 | ₩39,549 | ₩40,875 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,232 | ₩40,245 | ₩38,825 | ₩38,993 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,125 | ₩40,279 | ₩39,549 | ₩39,665 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,620 | ₩41,049 | ₩40,058 | ₩40,058 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,424 | ₩41,659 | ₩41,245 | ₩41,370 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,084 | ₩40,915 | ₩39,830 | ₩40,754 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,258 | ₩41,049 | ₩40,191 | ₩40,491 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,513 | ₩40,580 | ₩38,994 | ₩39,267 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,642 | ₩40,848 | ₩39,629 | ₩40,605 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,794 | ₩41,129 | ₩40,399 | ₩40,517 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,303 | ₩41,437 | ₩40,955 | ₩41,260 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,102 | ₩41,437 | ₩40,995 | ₩41,116 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,129 | ₩41,330 | ₩40,312 | ₩40,366 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,383 | ₩41,383 | ₩40,700 | ₩40,727 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,625 | ₩42,254 | ₩41,625 | ₩41,799 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,383 | ₩42,308 | ₩41,383 | ₩41,531 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,790 | ₩41,357 | ₩39,602 | ₩41,129 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,446 | ₩40,915 | ₩40,218 | ₩40,392 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,531 | ₩42,046 | ₩40,715 | ₩41,157 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,852 | ₩42,174 | ₩41,531 | ₩42,040 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,290 | ₩41,891 | ₩40,647 | ₩41,638 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,736 | ₩43,607 | ₩42,455 | ₩43,607 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,794 | ₩43,959 | ₩43,473 | ₩43,735 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,785 | ₩44,799 | ₩43,916 | ₩44,428 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,892 | ₩45,200 | ₩44,785 | ₩45,041 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,781 | ₩44,570 | ₩43,781 | ₩44,532 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,620 | ₩43,781 | ₩43,151 | ₩43,526 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,071 | ₩43,703 | ₩43,058 | ₩43,576 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,406 | ₩43,513 | ₩43,138 | ₩43,419 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,834 | ₩44,196 | ₩43,593 | ₩43,727 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,433 | ₩43,995 | ₩42,991 | ₩43,674 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,580 | ₩44,087 | ₩43,473 | ₩43,808 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,464 | ₩44,611 | ₩43,249 | ₩43,366 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,330 | ₩44,524 | ₩43,861 | ₩44,437 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩44,049 | ₩44,276 | ₩43,860 | ₩44,022 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,459 | ₩44,116 | ₩43,272 | ₩43,995 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,803 | ₩43,700 | ₩42,803 | ₩43,700 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,281 | ₩42,924 | ₩42,026 | ₩42,053 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,700 | ₩43,948 | ₩42,602 | ₩43,165 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,325 | ₩43,566 | ₩42,522 | ₩43,312 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,723 | ₩43,258 | ₩42,616 | ₩43,017 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,834 | ₩44,183 | ₩42,770 | ₩43,044 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,799 | ₩44,825 | ₩43,433 | ₩44,504 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,758 | ₩44,999 | ₩44,571 | ₩44,812 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩44,022 | ₩44,778 | ₩44,022 | ₩44,718 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,437 | ₩44,544 | ₩43,916 | ₩43,975 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,598 | ₩44,654 | ₩44,316 | ₩44,442 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,866 | ₩45,066 | ₩44,698 | ₩44,860 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,754 | ₩44,464 | ₩43,540 | ₩44,383 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,616 | ₩43,299 | ₩42,616 | ₩42,870 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,540 | ₩43,580 | ₩43,191 | ₩43,473 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,781 | ₩43,927 | ₩43,577 | ₩43,577 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,245 | ₩43,325 | ₩43,020 | ₩43,325 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,392 | ₩43,672 | ₩43,258 | ₩43,446 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,616 | ₩43,258 | ₩42,616 | ₩43,138 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,160 | ₩42,642 | ₩42,000 | ₩42,629 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,919 | ₩42,080 | ₩41,665 | ₩42,026 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,187 | ₩42,187 | ₩41,827 | ₩41,879 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,665 | ₩42,294 | ₩41,544 | ₩42,187 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,156 | ₩41,357 | ₩41,116 | ₩41,250 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,299 | ₩40,834 | ₩40,299 | ₩40,794 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,937 | ₩39,937 | ₩39,535 | ₩39,620 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,138 | ₩40,339 | ₩39,924 | ₩40,098 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,325 | ₩40,486 | ₩40,111 | ₩40,205 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,794 | ₩40,821 | ₩40,479 | ₩40,794 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,446 | ₩40,633 | ₩40,446 | ₩40,587 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,339 | ₩40,526 | ₩40,299 | ₩40,474 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,700 | ₩40,700 | ₩40,099 | ₩40,566 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,669 | ₩40,125 | ₩39,589 | ₩39,944 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,522 | ₩39,661 | ₩39,267 | ₩39,375 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,964 | ₩40,125 | ₩39,013 | ₩39,045 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,629 | ₩39,857 | ₩39,334 | ₩39,665 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,513 | ₩40,513 | ₩39,843 | ₩39,863 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,888 | ₩41,042 | ₩39,977 | ₩40,232 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,633 | ₩41,089 | ₩40,258 | ₩41,058 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,500 | ₩41,116 | ₩40,426 | ₩41,000 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,205 | ₩40,607 | ₩40,205 | ₩40,500 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,794 | ₩40,848 | ₩40,325 | ₩40,475 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,366 | ₩40,727 | ₩40,366 | ₩40,459 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,910 | ₩40,212 | ₩39,750 | ₩40,145 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,254 | ₩39,937 | ₩39,254 | ₩39,924 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,067 | ₩39,522 | ₩39,067 | ₩39,403 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,986 | ₩39,361 | ₩38,852 | ₩39,032 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,133 | ₩39,495 | ₩39,133 | ₩39,484 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,625 | ₩38,946 | ₩38,452 | ₩38,819 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,089 | ₩38,303 | ₩37,754 | ₩38,264 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,419 | ₩37,988 | ₩37,272 | ₩37,888 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,830 | ₩37,583 | ₩36,227 | ₩37,299 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,825 | ₩39,067 | ₩36,897 | ₩36,969 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩38,049 | ₩38,783 | ₩37,968 | ₩38,275 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩38,035 | ₩38,544 | ₩37,700 | ₩38,236 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩39,040 | ₩39,482 | ₩38,370 | ₩38,574 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,504 | ₩39,736 | ₩38,437 | ₩39,241 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,540 | ₩40,580 | ₩39,281 | ₩39,455 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,540 | ₩40,580 | ₩40,084 | ₩40,352 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,674 | ₩40,674 | ₩40,098 | ₩40,355 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,754 | ₩40,820 | ₩40,191 | ₩40,660 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,093 | ₩39,649 | ₩38,559 | ₩39,649 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,419 | ₩40,566 | ₩39,522 | ₩39,705 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,575 | ₩40,419 | ₩39,522 | ₩40,186 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,709 | ₩40,122 | ₩39,401 | ₩39,404 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩41,049 | ₩41,250 | ₩40,741 | ₩40,866 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,754 | ₩40,982 | ₩40,526 | ₩40,951 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,821 | ₩41,049 | ₩40,500 | ₩40,667 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩41,022 | ₩41,491 | ₩40,767 | ₩41,129 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,473 | ₩40,741 | ₩40,414 | ₩40,592 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,526 | ₩40,808 | ₩40,513 | ₩40,560 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,910 | ₩40,245 | ₩39,857 | ₩40,142 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,477 | ₩39,267 | ₩38,477 | ₩39,158 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,866 | ₩39,065 | ₩37,955 | ₩38,401 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,174 | ₩39,281 | ₩38,879 | ₩39,053 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,067 | ₩39,428 | ₩39,026 | ₩39,302 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,745 | ₩39,009 | ₩38,531 | ₩38,718 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,428 | ₩39,750 | ₩38,785 | ₩39,013 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,482 | ₩39,620 | ₩38,785 | ₩39,300 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩38,049 | ₩39,133 | ₩37,781 | ₩38,812 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,370 | ₩39,026 | ₩38,357 | ₩38,816 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,625 | ₩38,851 | ₩36,843 | ₩36,937 | -4.37% | 5.6만 |
|---|