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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,984 | ₩45,748 | ₩43,443 | ₩43,941 | -2.32% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩44,864 | ₩45,290 | ₩43,954 | ₩44,931 | +0.15% | 31.8만 |
| 2026.09.21–2026.09.25 | ₩45,507 | ₩46,097 | ₩44,477 | ₩45,098 | -0.90% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩44,743 | ₩45,538 | ₩43,685 | ₩44,921 | +0.40% | 15.4만 |
| 2026.09.08–2026.09.11 | ₩46,633 | ₩46,887 | ₩45,251 | ₩45,846 | -1.69% | 16.7만 |
| 2026.08.31–2026.09.04 | ₩46,271 | ₩46,579 | ₩45,306 | ₩46,579 | +0.67% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩46,391 | ₩46,914 | ₩45,788 | ₩46,338 | -0.12% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,871 |
| ₩45,909 |
| ₩46,800 |
| -3.71% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩48,067 | ₩48,750 | ₩47,383 | ₩48,368 | +0.63% | 12.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,435 | ₩48,087 | ₩44,435 | ₩47,946 | +7.90% | 61만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,427 | ₩45,561 | ₩42,613 | ₩44,766 | -1.45% | 14.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,735 | ₩47,437 | ₩44,683 | ₩44,821 | -2.00% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,067 | ₩48,536 | ₩44,448 | ₩45,494 | -5.35% | 18.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,809 | ₩50,867 | ₩47,196 | ₩48,960 | -1.70% | 45.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,849 | ₩52,046 | ₩48,603 | ₩49,232 | -1.24% | 20만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,190 | ₩54,458 | ₩49,346 | ₩49,649 | -8.38% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,673 | ₩54,887 | ₩52,368 | ₩53,758 | -1.67% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,958 | ₩53,507 | ₩49,889 | ₩53,279 | +0.61% | 56.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,169 | ₩57,299 | ₩51,447 | ₩51,752 | -6.19% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,725 | ₩56,629 | ₩54,740 | ₩55,739 | +0.03% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,877 | ₩54,445 | ₩49,728 | ₩54,144 | +2.39% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,708 | ₩54,807 | ₩52,180 | ₩52,676 | -1.92% | 54.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,720 | ₩53,453 | ₩49,795 | ₩53,346 | +5.18% | 64만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,562 | ₩50,814 | ₩47,210 | ₩50,706 | +4.42% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,236 | ₩48,656 | ₩47,062 | ₩48,385 | +2.43% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,953 | ₩48,134 | ₩43,953 | ₩47,762 | +8.67% | 30.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,407 | ₩44,448 | ₩40,884 | ₩44,180 | +6.70% | 13.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,254 | ₩41,902 | ₩38,847 | ₩41,488 | +3.07% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,281 | ₩41,683 | ₩39,571 | ₩39,687 | -1.47% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,125 | ₩41,460 | ₩39,016 | ₩39,289 | -4.46% | 23만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,812 | ₩42,331 | ₩39,624 | ₩40,388 | +1.45% | 22.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,760 | ₩43,631 | ₩40,241 | ₩40,415 | -5.48% | 24.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,644 | ₩45,226 | ₩43,175 | ₩43,760 | +0.26% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,457 | ₩44,221 | ₩43,015 | ₩43,600 | +0.33% | 28.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,484 | ₩44,636 | ₩43,273 | ₩43,832 | +0.80% | 17.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,747 | ₩43,973 | ₩42,050 | ₩43,725 | +2.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,462 | ₩45,025 | ₩42,794 | ₩43,068 | -3.13% | 30.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,639 | ₩45,092 | ₩42,639 | ₩44,467 | +4.29% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,639 | ₩43,951 | ₩42,639 | ₩43,497 | +2.01% | 31.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,179 | ₩42,666 | ₩41,139 | ₩42,653 | +3.58% | 22.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,348 | ₩40,857 | ₩39,557 | ₩40,817 | +1.16% | 11만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,723 | ₩40,844 | ₩40,122 | ₩40,817 | +0.23% | 24.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,536 | ₩40,536 | ₩39,035 | ₩39,966 | -1.40% | 13.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,817 | ₩41,139 | ₩40,000 | ₩40,254 | -1.38% | 28.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,008 | ₩40,750 | ₩38,874 | ₩40,482 | +3.78% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,440 | ₩39,517 | ₩37,293 | ₩39,506 | +5.52% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,062 | ₩39,504 | ₩36,248 | ₩37,320 | -4.46% | 19.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,777 | ₩40,842 | ₩38,459 | ₩39,263 | -3.71% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,072 | ₩41,273 | ₩38,581 | ₩39,671 | -3.41% | 31.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,549 | ₩41,514 | ₩40,436 | ₩40,974 | +1.05% | 28.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,088 | ₩40,268 | ₩37,976 | ₩40,164 | +2.75% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,392 | ₩39,772 | ₩37,802 | ₩38,740 | +0.91% | 27만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,646 | ₩38,873 | ₩36,864 | ₩36,958 | -4.37% | 5.6만 |
|---|