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 | ₩44,083 | ₩44,083 | ₩43,721 | ₩43,897 | -0.42% | 6만 |
| 2026.10.08 | ₩44,136 | ₩44,136 | ₩43,400 | ₩43,641 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,886 | ₩44,886 | ₩44,524 | ₩44,665 | -0.49% | 2만 |
| 2026.10.06 | ₩45,381 | ₩45,703 | ₩45,368 | ₩45,431 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,939 | ₩45,234 | ₩44,699 | ₩45,140 | +0.45% | 2.3만 |
| 2026.10.02 | ₩45,006 | ₩45,245 | ₩44,790 | ₩44,886 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,297 | ₩44,484 | ₩43,910 | ₩44,243 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,739 | ₩44,771 | ₩44,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,340 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,511 | ₩44,638 | ₩44,176 | ₩44,383 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,819 | ₩44,846 | ₩44,270 | ₩44,334 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,939 | ₩45,321 | ₩44,779 | ₩45,053 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,725 | ₩44,966 | ₩44,432 | ₩44,791 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,502 | ₩45,502 | ₩45,033 | ₩45,132 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,890 | ₩46,051 | ₩45,664 | ₩46,008 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,462 | ₩45,930 | ₩45,261 | ₩45,839 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,288 | ₩45,288 | ₩44,587 | ₩44,877 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,167 | ₩45,492 | ₩44,966 | ₩45,314 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,712 | ₩44,899 | ₩43,641 | ₩44,223 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,699 | ₩44,966 | ₩44,417 | ₩44,462 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,699 | ₩45,006 | ₩44,549 | ₩44,699 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,743 | ₩46,163 | ₩45,693 | ₩45,800 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,435 | ₩45,713 | ₩45,206 | ₩45,332 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,412 | ₩46,827 | ₩46,171 | ₩46,231 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,586 | ₩46,840 | ₩46,452 | ₩46,464 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,077 | ₩46,533 | ₩46,077 | ₩46,533 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,796 | ₩46,265 | ₩45,676 | ₩46,171 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,274 | ₩45,761 | ₩45,261 | ₩45,644 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,636 | ₩45,877 | ₩45,381 | ₩45,555 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,225 | ₩46,358 | ₩46,057 | ₩46,199 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,814 | ₩46,867 | ₩46,099 | ₩46,292 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,385 | ₩46,653 | ₩46,345 | ₩46,605 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,970 | ₩46,245 | ₩45,743 | ₩45,877 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩46,051 | ₩46,184 | ₩45,796 | ₩46,170 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,345 | ₩46,385 | ₩45,790 | ₩45,850 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,573 | ₩47,014 | ₩46,479 | ₩46,753 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,171 | ₩46,211 | ₩45,863 | ₩46,055 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,840 | ₩46,840 | ₩46,131 | ₩46,365 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,309 | ₩47,309 | ₩46,412 | ₩46,553 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,554 | ₩48,822 | ₩48,326 | ₩48,326 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,112 | ₩48,701 | ₩48,059 | ₩48,320 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,804 | ₩48,259 | ₩47,791 | ₩47,869 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,433 | ₩48,447 | ₩47,811 | ₩48,085 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,617 | ₩47,911 | ₩47,336 | ₩47,577 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩48,018 | ₩48,018 | ₩47,523 | ₩47,617 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,537 | ₩48,039 | ₩47,403 | ₩47,898 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,680 | ₩47,282 | ₩46,519 | ₩46,707 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩47,028 | ₩47,289 | ₩46,640 | ₩46,735 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩46,037 | ₩47,075 | ₩46,037 | ₩46,854 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,391 | ₩45,569 | ₩44,391 | ₩45,368 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,194 | ₩45,515 | ₩44,176 | ₩44,721 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,641 | ₩44,800 | ₩43,641 | ₩44,731 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,828 | ₩43,949 | ₩42,570 | ₩42,788 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,895 | ₩44,096 | ₩43,247 | ₩43,882 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,381 | ₩45,381 | ₩44,016 | ₩44,839 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,850 | ₩45,890 | ₩44,638 | ₩44,776 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩46,037 | ₩46,640 | ₩45,716 | ₩45,966 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,519 | ₩47,389 | ₩46,519 | ₩46,894 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,077 | ₩46,881 | ₩45,863 | ₩46,854 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,689 | ₩46,118 | ₩45,020 | ₩45,234 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,765 | ₩46,171 | ₩44,404 | ₩45,448 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,108 | ₩47,108 | ₩45,743 | ₩46,028 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,126 | ₩48,487 | ₩46,749 | ₩47,784 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,139 | ₩48,476 | ₩47,684 | ₩47,737 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩48,018 | ₩48,099 | ₩47,122 | ₩47,349 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,728 | ₩49,143 | ₩48,487 | ₩48,911 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,156 | ₩49,357 | ₩48,541 | ₩48,969 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,496 | ₩48,407 | ₩47,148 | ₩48,152 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,170 | ₩49,263 | ₩47,858 | ₩48,286 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,759 | ₩50,816 | ₩49,759 | ₩50,375 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩51,030 | ₩51,431 | ₩48,554 | ₩49,183 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,964 | ₩51,539 | ₩50,535 | ₩50,626 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,455 | ₩51,994 | ₩50,455 | ₩51,633 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,799 | ₩50,622 | ₩48,808 | ₩50,591 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,611 | ₩50,000 | ₩49,297 | ₩49,599 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,820 | ₩52,249 | ₩50,375 | ₩50,886 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,472 | ₩51,472 | ₩50,227 | ₩50,719 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,245 | ₩52,222 | ₩51,097 | ₩51,298 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,136 | ₩54,404 | ₩53,587 | ₩53,895 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,186 | ₩53,955 | ₩52,891 | ₩53,704 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,373 | ₩53,814 | ₩52,316 | ₩52,443 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,123 | ₩54,551 | ₩52,958 | ₩53,087 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,618 | ₩54,832 | ₩54,257 | ₩54,432 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,624 | ₩53,453 | ₩52,443 | ₩53,226 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,575 | ₩52,396 | ₩50,562 | ₩52,168 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,736 | ₩51,820 | ₩49,839 | ₩49,879 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,226 | ₩53,340 | ₩49,846 | ₩51,740 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,905 | ₩53,113 | ₩52,122 | ₩52,383 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,511 | ₩54,511 | ₩51,396 | ₩51,700 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,247 | ₩56,345 | ₩54,886 | ₩56,104 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,680 | ₩56,988 | ₩56,051 | ₩56,344 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,957 | ₩57,242 | ₩55,783 | ₩56,934 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,113 | ₩56,069 | ₩54,886 | ₩55,649 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,385 | ₩56,385 | ₩55,368 | ₩55,684 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,435 | ₩56,573 | ₩55,247 | ₩56,320 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,662 | ₩55,662 | ₩54,685 | ₩55,373 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,669 | ₩55,877 | ₩54,926 | ₩55,769 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,320 | ₩54,391 | ₩53,266 | ₩54,089 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,727 | ₩53,076 | ₩51,727 | ₩52,851 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,950 | ₩51,860 | ₩50,870 | ₩51,752 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,589 | ₩51,184 | ₩49,678 | ₩50,674 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,824 | ₩53,279 | ₩51,124 | ₩51,732 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,891 | ₩53,199 | ₩52,409 | ₩52,624 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,297 | ₩54,725 | ₩53,976 | ₩54,411 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,694 | ₩54,752 | ₩53,146 | ₩54,551 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,668 | ₩53,962 | ₩52,128 | ₩53,346 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,654 | ₩54,672 | ₩53,557 | ₩54,551 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,664 | ₩53,400 | ₩52,476 | ₩53,293 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,226 | ₩53,226 | ₩51,901 | ₩52,101 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,182 | ₩52,958 | ₩51,753 | ₩52,875 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,656 | ₩51,445 | ₩50,392 | ₩51,296 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,669 | ₩50,830 | ₩49,745 | ₩50,154 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,174 | ₩50,763 | ₩49,906 | ₩50,656 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,277 | ₩50,201 | ₩48,915 | ₩50,176 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,407 | ₩48,715 | ₩48,219 | ₩48,688 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,804 | ₩48,079 | ₩47,163 | ₩47,736 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,514 | ₩48,768 | ₩48,152 | ₩48,674 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,192 | ₩48,607 | ₩47,818 | ₩48,337 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,697 | ₩48,152 | ₩47,014 | ₩47,523 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,911 | ₩48,045 | ₩47,657 | ₩47,906 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩48,032 | ₩48,152 | ₩47,273 | ₩47,368 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,188 | ₩47,737 | ₩47,095 | ₩47,721 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,590 | ₩48,085 | ₩47,403 | ₩47,715 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,345 | ₩46,854 | ₩45,930 | ₩46,827 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,595 | ₩45,816 | ₩45,354 | ₩45,756 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,395 | ₩45,903 | ₩45,274 | ₩45,823 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,909 | ₩45,073 | ₩43,909 | ₩45,008 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,962 | ₩44,404 | ₩43,962 | ₩44,136 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,266 | ₩43,842 | ₩43,206 | ₩43,681 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,782 | ₩43,788 | ₩43,253 | ₩43,531 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,365 | ₩41,539 | ₩40,843 | ₩41,530 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,365 | ₩41,807 | ₩41,336 | ₩41,589 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,160 | ₩41,553 | ₩40,160 | ₩41,447 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,365 | ₩41,861 | ₩41,231 | ₩41,379 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,531 | ₩40,923 | ₩39,531 | ₩40,857 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,214 | ₩40,227 | ₩38,808 | ₩38,976 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,107 | ₩40,261 | ₩39,531 | ₩39,648 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,602 | ₩41,031 | ₩40,040 | ₩40,040 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,405 | ₩41,641 | ₩41,227 | ₩41,352 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,067 | ₩40,897 | ₩39,812 | ₩40,736 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,241 | ₩41,031 | ₩40,174 | ₩40,474 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,495 | ₩40,562 | ₩38,977 | ₩39,250 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,625 | ₩40,830 | ₩39,612 | ₩40,587 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,776 | ₩41,111 | ₩40,381 | ₩40,499 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,285 | ₩41,419 | ₩40,937 | ₩41,242 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,084 | ₩41,419 | ₩40,977 | ₩41,097 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,111 | ₩41,312 | ₩40,294 | ₩40,348 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,365 | ₩41,365 | ₩40,682 | ₩40,709 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,606 | ₩42,235 | ₩41,606 | ₩41,780 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,365 | ₩42,289 | ₩41,365 | ₩41,512 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,772 | ₩41,338 | ₩39,585 | ₩41,111 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,428 | ₩40,897 | ₩40,201 | ₩40,375 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,512 | ₩42,028 | ₩40,697 | ₩41,139 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,834 | ₩42,155 | ₩41,512 | ₩42,021 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,272 | ₩41,873 | ₩40,629 | ₩41,620 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,717 | ₩43,587 | ₩42,436 | ₩43,587 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,775 | ₩43,939 | ₩43,454 | ₩43,716 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,765 | ₩44,779 | ₩43,897 | ₩44,408 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,873 | ₩45,180 | ₩44,765 | ₩45,021 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,761 | ₩44,550 | ₩43,761 | ₩44,512 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,601 | ₩43,761 | ₩43,132 | ₩43,507 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,052 | ₩43,684 | ₩43,039 | ₩43,557 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,387 | ₩43,494 | ₩43,119 | ₩43,400 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,815 | ₩44,176 | ₩43,574 | ₩43,708 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,413 | ₩43,976 | ₩42,972 | ₩43,654 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,561 | ₩44,068 | ₩43,454 | ₩43,788 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,444 | ₩44,591 | ₩43,230 | ₩43,346 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,310 | ₩44,504 | ₩43,842 | ₩44,417 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩44,029 | ₩44,257 | ₩43,840 | ₩44,002 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,440 | ₩44,096 | ₩43,253 | ₩43,976 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,784 | ₩43,681 | ₩42,784 | ₩43,681 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,262 | ₩42,905 | ₩42,008 | ₩42,035 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,681 | ₩43,929 | ₩42,583 | ₩43,146 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,306 | ₩43,547 | ₩42,503 | ₩43,293 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,704 | ₩43,239 | ₩42,597 | ₩42,998 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,815 | ₩44,163 | ₩42,751 | ₩43,025 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,779 | ₩44,806 | ₩43,413 | ₩44,484 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,739 | ₩44,980 | ₩44,551 | ₩44,792 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩44,002 | ₩44,759 | ₩44,002 | ₩44,699 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,417 | ₩44,524 | ₩43,897 | ₩43,956 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,578 | ₩44,634 | ₩44,297 | ₩44,423 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,846 | ₩45,047 | ₩44,678 | ₩44,840 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,735 | ₩44,444 | ₩43,520 | ₩44,364 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,597 | ₩43,280 | ₩42,597 | ₩42,851 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,520 | ₩43,561 | ₩43,172 | ₩43,454 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,761 | ₩43,907 | ₩43,558 | ₩43,558 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,226 | ₩43,306 | ₩43,001 | ₩43,306 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,373 | ₩43,653 | ₩43,239 | ₩43,427 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,597 | ₩43,239 | ₩42,597 | ₩43,119 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,142 | ₩42,624 | ₩41,981 | ₩42,610 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,901 | ₩42,061 | ₩41,646 | ₩42,008 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,168 | ₩42,168 | ₩41,808 | ₩41,861 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,646 | ₩42,276 | ₩41,526 | ₩42,168 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,138 | ₩41,338 | ₩41,097 | ₩41,231 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,281 | ₩40,816 | ₩40,281 | ₩40,776 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,919 | ₩39,919 | ₩39,518 | ₩39,602 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,120 | ₩40,321 | ₩39,906 | ₩40,080 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,308 | ₩40,468 | ₩40,093 | ₩40,187 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,776 | ₩40,803 | ₩40,462 | ₩40,776 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,428 | ₩40,616 | ₩40,428 | ₩40,569 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,321 | ₩40,508 | ₩40,281 | ₩40,456 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,682 | ₩40,682 | ₩40,081 | ₩40,549 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,652 | ₩40,107 | ₩39,571 | ₩39,926 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,504 | ₩39,644 | ₩39,250 | ₩39,357 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,946 | ₩40,107 | ₩38,996 | ₩39,028 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,612 | ₩39,839 | ₩39,317 | ₩39,648 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,495 | ₩40,495 | ₩39,826 | ₩39,846 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,870 | ₩41,024 | ₩39,960 | ₩40,214 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,616 | ₩41,071 | ₩40,241 | ₩41,040 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,482 | ₩41,097 | ₩40,408 | ₩40,982 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,187 | ₩40,589 | ₩40,187 | ₩40,482 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,776 | ₩40,830 | ₩40,308 | ₩40,458 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,348 | ₩40,709 | ₩40,348 | ₩40,442 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,893 | ₩40,194 | ₩39,732 | ₩40,127 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,237 | ₩39,919 | ₩39,237 | ₩39,906 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,049 | ₩39,504 | ₩39,049 | ₩39,385 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,969 | ₩39,344 | ₩38,835 | ₩39,014 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,116 | ₩39,478 | ₩39,116 | ₩39,467 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,608 | ₩38,929 | ₩38,435 | ₩38,802 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,072 | ₩38,286 | ₩37,737 | ₩38,247 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,403 | ₩37,972 | ₩37,255 | ₩37,871 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,814 | ₩37,566 | ₩36,211 | ₩37,282 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,808 | ₩39,049 | ₩36,881 | ₩36,953 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩38,032 | ₩38,765 | ₩37,952 | ₩38,258 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩38,019 | ₩38,527 | ₩37,684 | ₩38,219 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩39,023 | ₩39,464 | ₩38,353 | ₩38,557 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,487 | ₩39,719 | ₩38,420 | ₩39,223 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,522 | ₩40,562 | ₩39,263 | ₩39,438 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,522 | ₩40,562 | ₩40,067 | ₩40,334 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,656 | ₩40,656 | ₩40,080 | ₩40,337 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,736 | ₩40,802 | ₩40,174 | ₩40,642 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,076 | ₩39,632 | ₩38,542 | ₩39,632 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,401 | ₩40,549 | ₩39,504 | ₩39,688 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,558 | ₩40,401 | ₩39,504 | ₩40,168 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,692 | ₩40,104 | ₩39,384 | ₩39,387 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩41,031 | ₩41,231 | ₩40,723 | ₩40,848 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,736 | ₩40,964 | ₩40,508 | ₩40,933 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,803 | ₩41,031 | ₩40,482 | ₩40,649 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩41,004 | ₩41,472 | ₩40,749 | ₩41,111 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,455 | ₩40,723 | ₩40,396 | ₩40,574 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,508 | ₩40,790 | ₩40,495 | ₩40,542 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,893 | ₩40,227 | ₩39,839 | ₩40,124 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,460 | ₩39,250 | ₩38,460 | ₩39,140 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,848 | ₩39,048 | ₩37,938 | ₩38,384 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,156 | ₩39,263 | ₩38,862 | ₩39,036 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,049 | ₩39,411 | ₩39,009 | ₩39,285 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,728 | ₩38,992 | ₩38,514 | ₩38,701 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,411 | ₩39,732 | ₩38,768 | ₩38,996 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,464 | ₩39,602 | ₩38,768 | ₩39,282 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩38,032 | ₩39,116 | ₩37,764 | ₩38,795 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,353 | ₩39,009 | ₩38,340 | ₩38,799 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,608 | ₩38,834 | ₩36,827 | ₩36,921 | -4.37% | 5.6만 |
|---|