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 | ₩45,021 | ₩45,785 | ₩43,478 | ₩43,976 | -2.32% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩44,900 | ₩45,326 | ₩43,989 | ₩44,967 | +0.15% | 31.8만 |
| 2026.09.21–2026.09.25 | ₩45,544 | ₩46,134 | ₩44,512 | ₩45,135 | -0.90% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩44,779 | ₩45,575 | ₩43,720 | ₩44,958 | +0.40% | 15.4만 |
| 2026.09.08–2026.09.11 | ₩46,670 | ₩46,925 | ₩45,288 | ₩45,883 | -1.69% | 16.7만 |
| 2026.08.31–2026.09.04 | ₩46,308 | ₩46,617 | ₩45,343 | ₩46,617 | +0.67% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩46,429 | ₩46,952 | ₩45,825 | ₩46,375 | -0.12% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,910 |
| ₩45,946 |
| ₩46,838 |
| -3.71% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩48,105 | ₩48,789 | ₩47,421 | ₩48,407 | +0.63% | 12.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,471 | ₩48,125 | ₩44,471 | ₩47,985 | +7.90% | 61만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,463 | ₩45,597 | ₩42,647 | ₩44,802 | -1.45% | 14.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,772 | ₩47,475 | ₩44,719 | ₩44,857 | -2.00% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,105 | ₩48,575 | ₩44,484 | ₩45,530 | -5.35% | 18.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,849 | ₩50,908 | ₩47,234 | ₩49,000 | -1.70% | 45.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,889 | ₩52,088 | ₩48,642 | ₩49,272 | -1.24% | 20만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,234 | ₩54,502 | ₩49,386 | ₩49,689 | -8.38% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,717 | ₩54,931 | ₩52,410 | ₩53,801 | -1.67% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,000 | ₩53,550 | ₩49,929 | ₩53,322 | +0.61% | 56.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,213 | ₩57,345 | ₩51,489 | ₩51,793 | -6.19% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,770 | ₩56,675 | ₩54,784 | ₩55,784 | +0.03% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,920 | ₩54,489 | ₩49,768 | ₩54,187 | +2.39% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,751 | ₩54,851 | ₩52,222 | ₩52,719 | -1.92% | 54.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,761 | ₩53,496 | ₩49,835 | ₩53,389 | +5.18% | 64만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,601 | ₩50,855 | ₩47,248 | ₩50,747 | +4.42% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,274 | ₩48,695 | ₩47,099 | ₩48,424 | +2.43% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,988 | ₩48,172 | ₩43,988 | ₩47,801 | +8.67% | 30.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,440 | ₩44,484 | ₩40,917 | ₩44,216 | +6.70% | 13.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,287 | ₩41,936 | ₩38,878 | ₩41,522 | +3.07% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,313 | ₩41,716 | ₩39,603 | ₩39,719 | -1.47% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,158 | ₩41,494 | ₩39,047 | ₩39,321 | -4.46% | 23만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,844 | ₩42,365 | ₩39,656 | ₩40,421 | +1.45% | 22.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,795 | ₩43,666 | ₩40,273 | ₩40,448 | -5.48% | 24.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,680 | ₩45,262 | ₩43,210 | ₩43,795 | +0.26% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,492 | ₩44,256 | ₩43,049 | ₩43,635 | +0.33% | 28.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,519 | ₩44,672 | ₩43,308 | ₩43,867 | +0.80% | 17.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,781 | ₩44,008 | ₩42,084 | ₩43,760 | +2.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,498 | ₩45,061 | ₩42,828 | ₩43,103 | -3.13% | 30.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,674 | ₩45,128 | ₩42,674 | ₩44,503 | +4.29% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,674 | ₩43,987 | ₩42,674 | ₩43,532 | +2.01% | 31.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,212 | ₩42,701 | ₩41,172 | ₩42,687 | +3.58% | 22.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,381 | ₩40,890 | ₩39,589 | ₩40,850 | +1.16% | 11만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,756 | ₩40,877 | ₩40,154 | ₩40,850 | +0.23% | 24.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,568 | ₩40,568 | ₩39,066 | ₩39,998 | -1.40% | 13.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,850 | ₩41,172 | ₩40,032 | ₩40,287 | -1.38% | 28.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,039 | ₩40,783 | ₩38,905 | ₩40,515 | +3.78% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,470 | ₩39,549 | ₩37,323 | ₩39,538 | +5.52% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,093 | ₩39,536 | ₩36,277 | ₩37,350 | -4.46% | 19.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,810 | ₩40,875 | ₩38,490 | ₩39,294 | -3.71% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,105 | ₩41,306 | ₩38,612 | ₩39,703 | -3.41% | 31.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,582 | ₩41,547 | ₩40,469 | ₩41,007 | +1.05% | 28.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,120 | ₩40,300 | ₩38,007 | ₩40,197 | +2.75% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,423 | ₩39,804 | ₩37,832 | ₩38,771 | +0.91% | 27만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,677 | ₩38,904 | ₩36,894 | ₩36,988 | -4.37% | 5.6만 |
|---|