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 | ₩44,033 | ₩44,033 | ₩43,672 | ₩43,847 | -0.42% | 6만 |
| 2026.10.08 | ₩44,087 | ₩44,087 | ₩43,351 | ₩43,592 | -1.12% | 2.2만 |
| 2026.10.07 | ₩44,836 | ₩44,836 | ₩44,475 | ₩44,615 | -0.49% | 2만 |
| 2026.10.06 | ₩45,330 | ₩45,651 | ₩45,317 | ₩45,380 | +0.11% | 5.5만 |
| 2026.10.05 | ₩44,889 | ₩45,183 | ₩44,648 | ₩45,090 | +0.45% | 2.3만 |
| 2026.10.02 | ₩44,956 | ₩45,194 | ₩44,739 | ₩44,836 | -0.27% | 2.8만 |
| 2026.10.01 | ₩44,247 | ₩44,434 | ₩43,861 | ₩44,194 | -0.12% | 2.2만 |
| 2026.09.30 | ₩44,689 | ₩44,721 | ₩44,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,290 |
| -0.89% |
| 2.6만 |
| 2026.09.29 | ₩44,461 | ₩44,588 | ₩44,127 | ₩44,333 | -0.29% | 22.9만 |
|---|
| 2026.09.28 | ₩44,769 | ₩44,796 | ₩44,221 | ₩44,285 | -1.08% | 1.3만 |
|---|
| 2026.09.25 | ₩44,889 | ₩45,270 | ₩44,729 | ₩45,003 | +0.25% | 1.1만 |
|---|
| 2026.09.24 | ₩44,675 | ₩44,916 | ₩44,382 | ₩44,741 | +0.15% | 1.3만 |
|---|
| 2026.09.23 | ₩45,451 | ₩45,451 | ₩44,983 | ₩45,082 | -0.81% | 2.3만 |
|---|
| 2026.09.22 | ₩45,839 | ₩45,999 | ₩45,613 | ₩45,956 | +0.26% | 11.4만 |
|---|
| 2026.09.21 | ₩45,411 | ₩45,879 | ₩45,210 | ₩45,788 | +0.83% | 3.6만 |
|---|
| 2026.09.18 | ₩45,237 | ₩45,237 | ₩44,537 | ₩44,826 | -0.91% | 1.6만 |
|---|
| 2026.09.17 | ₩45,116 | ₩45,441 | ₩44,916 | ₩45,264 | +0.33% | 2.5만 |
|---|
| 2026.09.16 | ₩44,662 | ₩44,849 | ₩43,592 | ₩44,174 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩44,648 | ₩44,916 | ₩44,368 | ₩44,412 | -0.53% | 4.2만 |
|---|
| 2026.09.14 | ₩44,648 | ₩44,956 | ₩44,499 | ₩44,648 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩45,691 | ₩46,111 | ₩45,642 | ₩45,749 | +0.13% | 1.6만 |
|---|
| 2026.09.10 | ₩45,384 | ₩45,662 | ₩45,155 | ₩45,281 | -0.23% | 4만 |
|---|
| 2026.09.09 | ₩46,360 | ₩46,775 | ₩46,119 | ₩46,180 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩46,534 | ₩46,788 | ₩46,400 | ₩46,412 | -0.26% | 7.4만 |
|---|
| 2026.09.04 | ₩46,026 | ₩46,480 | ₩46,026 | ₩46,480 | +0.99% | 1.7만 |
|---|
| 2026.09.03 | ₩45,745 | ₩46,213 | ₩45,625 | ₩46,119 | +0.82% | 2.5만 |
|---|
| 2026.09.02 | ₩45,223 | ₩45,710 | ₩45,210 | ₩45,592 | +0.82% | 5만 |
|---|
| 2026.09.01 | ₩45,584 | ₩45,825 | ₩45,330 | ₩45,504 | -0.18% | 2.9만 |
|---|
| 2026.08.31 | ₩46,173 | ₩46,307 | ₩46,006 | ₩46,147 | -0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩46,761 | ₩46,815 | ₩46,047 | ₩46,240 | -1.12% | 1.4만 |
|---|
| 2026.08.27 | ₩46,333 | ₩46,601 | ₩46,293 | ₩46,553 | +0.47% | 1.9만 |
|---|
| 2026.08.26 | ₩45,919 | ₩46,193 | ₩45,691 | ₩45,825 | -0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩45,999 | ₩46,133 | ₩45,745 | ₩46,118 | +0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩46,293 | ₩46,333 | ₩45,738 | ₩45,798 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩46,520 | ₩46,962 | ₩46,427 | ₩46,701 | +0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩46,119 | ₩46,159 | ₩45,812 | ₩46,003 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩46,788 | ₩46,788 | ₩46,079 | ₩46,313 | -1.01% | 3.9만 |
|---|
| 2026.08.18 | ₩47,256 | ₩47,256 | ₩46,360 | ₩46,500 | -1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩48,500 | ₩48,767 | ₩48,272 | ₩48,272 | -0.47% | 2.3만 |
|---|
| 2026.08.14 | ₩48,058 | ₩48,647 | ₩48,005 | ₩48,266 | +0.43% | 2.2만 |
|---|
| 2026.08.13 | ₩47,751 | ₩48,205 | ₩47,737 | ₩47,815 | +0.13% | 3.2만 |
|---|
| 2026.08.12 | ₩48,379 | ₩48,393 | ₩47,757 | ₩48,032 | -0.72% | 2만 |
|---|
| 2026.08.11 | ₩47,563 | ₩47,858 | ₩47,283 | ₩47,523 | -0.08% | 3만 |
|---|
| 2026.08.10 | ₩47,965 | ₩47,965 | ₩47,470 | ₩47,563 | -0.84% | 1.9만 |
|---|
| 2026.08.07 | ₩47,483 | ₩47,985 | ₩47,350 | ₩47,844 | +0.76% | 6.3만 |
|---|
| 2026.08.06 | ₩46,627 | ₩47,229 | ₩46,467 | ₩46,654 | +0.06% | 4.9만 |
|---|
| 2026.08.05 | ₩46,975 | ₩47,236 | ₩46,587 | ₩46,682 | -0.62% | 5.4만 |
|---|
| 2026.08.04 | ₩45,986 | ₩47,022 | ₩45,986 | ₩46,801 | +1.77% | 10.1만 |
|---|
| 2026.08.03 | ₩44,341 | ₩45,518 | ₩44,341 | ₩45,317 | +2.20% | 34.3만 |
|---|
| 2026.07.31 | ₩45,143 | ₩45,464 | ₩44,127 | ₩44,671 | -1.05% | 2.5만 |
|---|
| 2026.07.30 | ₩43,592 | ₩44,750 | ₩43,592 | ₩44,681 | +2.50% | 3.1만 |
|---|
| 2026.07.29 | ₩43,779 | ₩43,900 | ₩42,522 | ₩42,740 | -2.37% | 2.3만 |
|---|
| 2026.07.28 | ₩43,846 | ₩44,047 | ₩43,199 | ₩43,833 | -0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩45,330 | ₩45,330 | ₩43,966 | ₩44,789 | -1.19% | 2.1만 |
|---|
| 2026.07.24 | ₩45,798 | ₩45,839 | ₩44,588 | ₩44,726 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩45,986 | ₩46,587 | ₩45,665 | ₩45,915 | -0.15% | 3만 |
|---|
| 2026.07.22 | ₩46,467 | ₩47,336 | ₩46,467 | ₩46,841 | +0.81% | 2.4만 |
|---|
| 2026.07.21 | ₩46,026 | ₩46,828 | ₩45,812 | ₩46,801 | +1.69% | 3.6만 |
|---|
| 2026.07.20 | ₩45,638 | ₩46,066 | ₩44,969 | ₩45,183 | -1.00% | 2.6만 |
|---|
| 2026.07.17 | ₩44,715 | ₩46,119 | ₩44,354 | ₩45,397 | +1.53% | 5.2만 |
|---|
| 2026.07.16 | ₩47,055 | ₩47,055 | ₩45,691 | ₩45,976 | -2.29% | 2만 |
|---|
| 2026.07.15 | ₩48,072 | ₩48,433 | ₩46,697 | ₩47,731 | -0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩48,085 | ₩48,422 | ₩47,630 | ₩47,684 | -0.83% | 2.7만 |
|---|
| 2026.07.13 | ₩47,965 | ₩48,045 | ₩47,069 | ₩47,296 | -1.39% | 4.7만 |
|---|
| 2026.07.10 | ₩48,673 | ₩49,088 | ₩48,433 | ₩48,857 | +0.38% | 7.4만 |
|---|
| 2026.07.09 | ₩49,101 | ₩49,302 | ₩48,486 | ₩48,914 | -0.38% | 9.8만 |
|---|
| 2026.07.08 | ₩47,443 | ₩48,352 | ₩47,095 | ₩48,098 | +1.38% | 15.5만 |
|---|
| 2026.07.07 | ₩49,115 | ₩49,208 | ₩47,804 | ₩48,232 | -1.80% | 10.1만 |
|---|
| 2026.07.06 | ₩49,703 | ₩50,759 | ₩49,703 | ₩50,318 | +1.24% | 2.8만 |
|---|
| 2026.07.02 | ₩50,973 | ₩51,373 | ₩48,500 | ₩49,128 | -3.62% | 4만 |
|---|
| 2026.07.01 | ₩50,906 | ₩51,481 | ₩50,479 | ₩50,569 | -0.66% | 7.6만 |
|---|
| 2026.06.30 | ₩50,398 | ₩51,936 | ₩50,398 | ₩51,575 | +2.33% | 4.7만 |
|---|
| 2026.06.29 | ₩49,743 | ₩50,565 | ₩48,754 | ₩50,535 | +1.59% | 3.7만 |
|---|
| 2026.06.26 | ₩49,556 | ₩49,944 | ₩49,242 | ₩49,544 | -0.02% | 12만 |
|---|
| 2026.06.25 | ₩51,762 | ₩52,190 | ₩50,318 | ₩50,829 | -1.80% | 2.7만 |
|---|
| 2026.06.24 | ₩51,415 | ₩51,415 | ₩50,171 | ₩50,662 | -1.46% | 4.9만 |
|---|
| 2026.06.23 | ₩51,187 | ₩52,163 | ₩51,040 | ₩51,241 | +0.10% | 5만 |
|---|
| 2026.06.22 | ₩54,076 | ₩54,343 | ₩53,527 | ₩53,835 | -0.45% | 4.2만 |
|---|
| 2026.06.18 | ₩53,126 | ₩53,895 | ₩52,832 | ₩53,644 | +0.97% | 5만 |
|---|
| 2026.06.17 | ₩53,313 | ₩53,753 | ₩52,257 | ₩52,384 | -1.74% | 6.5만 |
|---|
| 2026.06.16 | ₩54,062 | ₩54,490 | ₩52,899 | ₩53,027 | -1.91% | 5.3만 |
|---|
| 2026.06.15 | ₩54,557 | ₩54,771 | ₩54,196 | ₩54,371 | -0.34% | 12.7만 |
|---|
| 2026.06.12 | ₩52,565 | ₩53,394 | ₩52,384 | ₩53,166 | +1.14% | 3.8만 |
|---|
| 2026.06.11 | ₩50,519 | ₩52,337 | ₩50,505 | ₩52,110 | +3.15% | 9.2만 |
|---|
| 2026.06.10 | ₩50,679 | ₩51,762 | ₩49,783 | ₩49,823 | -1.69% | 14.9만 |
|---|
| 2026.06.09 | ₩53,166 | ₩53,280 | ₩49,790 | ₩51,682 | -2.79% | 22.7만 |
|---|
| 2026.06.08 | ₩52,845 | ₩53,054 | ₩52,063 | ₩52,324 | -0.99% | 5.6만 |
|---|
| 2026.06.05 | ₩54,450 | ₩54,450 | ₩51,338 | ₩51,642 | -5.16% | 8만 |
|---|
| 2026.06.04 | ₩55,185 | ₩56,282 | ₩54,824 | ₩56,041 | +1.55% | 8.7만 |
|---|
| 2026.06.03 | ₩56,616 | ₩56,924 | ₩55,988 | ₩56,281 | -0.59% | 9.7만 |
|---|
| 2026.06.02 | ₩55,894 | ₩57,178 | ₩55,720 | ₩56,870 | +1.75% | 10.4만 |
|---|
| 2026.06.01 | ₩55,052 | ₩56,006 | ₩54,824 | ₩55,587 | +0.97% | 9.7만 |
|---|
| 2026.05.29 | ₩56,322 | ₩56,322 | ₩55,306 | ₩55,621 | -1.24% | 5.9만 |
|---|
| 2026.05.28 | ₩55,373 | ₩56,509 | ₩55,185 | ₩56,256 | +1.60% | 4.6만 |
|---|
| 2026.05.27 | ₩55,600 | ₩55,600 | ₩54,624 | ₩55,311 | -0.52% | 12.5만 |
|---|
| 2026.05.26 | ₩55,607 | ₩55,814 | ₩54,864 | ₩55,707 | +0.18% | 5.7만 |
|---|
| 2026.05.22 | ₩53,260 | ₩54,330 | ₩53,206 | ₩54,029 | +1.44% | 6.8만 |
|---|
| 2026.05.21 | ₩51,669 | ₩53,017 | ₩51,669 | ₩52,792 | +2.17% | 3.9만 |
|---|
| 2026.05.20 | ₩50,893 | ₩51,802 | ₩50,813 | ₩51,694 | +1.57% | 6.2만 |
|---|
| 2026.05.19 | ₩50,532 | ₩51,127 | ₩49,623 | ₩50,618 | +0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩52,765 | ₩53,220 | ₩51,067 | ₩51,674 | -2.07% | 7만 |
|---|
| 2026.05.15 | ₩52,832 | ₩53,140 | ₩52,351 | ₩52,565 | -0.51% | 6.2만 |
|---|
| 2026.05.14 | ₩54,236 | ₩54,664 | ₩53,915 | ₩54,350 | +0.21% | 10.9만 |
|---|
| 2026.05.13 | ₩53,634 | ₩54,691 | ₩53,086 | ₩54,490 | +1.60% | 12.2만 |
|---|
| 2026.05.12 | ₩53,608 | ₩53,902 | ₩52,070 | ₩53,287 | -0.60% | 17.1만 |
|---|
| 2026.05.11 | ₩53,594 | ₩54,610 | ₩53,497 | ₩54,490 | +1.67% | 8만 |
|---|
| 2026.05.08 | ₩52,605 | ₩53,340 | ₩52,417 | ₩53,233 | +1.19% | 5.1만 |
|---|
| 2026.05.07 | ₩53,166 | ₩53,166 | ₩51,842 | ₩52,043 | -2.11% | 12.8만 |
|---|
| 2026.05.06 | ₩52,123 | ₩52,899 | ₩51,695 | ₩52,816 | +1.33% | 26.5만 |
|---|
| 2026.05.05 | ₩50,599 | ₩51,388 | ₩50,335 | ₩51,238 | +1.26% | 9.7만 |
|---|
| 2026.05.04 | ₩50,612 | ₩50,773 | ₩49,690 | ₩50,097 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩50,118 | ₩50,706 | ₩49,850 | ₩50,599 | +0.96% | 21.3만 |
|---|
| 2026.04.30 | ₩49,222 | ₩50,144 | ₩48,861 | ₩50,120 | +1.83% | 5.8만 |
|---|
| 2026.04.29 | ₩48,352 | ₩48,660 | ₩48,165 | ₩48,633 | +0.58% | 3.4만 |
|---|
| 2026.04.28 | ₩47,751 | ₩48,025 | ₩47,110 | ₩47,683 | -0.14% | 2.3만 |
|---|
| 2026.04.27 | ₩48,459 | ₩48,713 | ₩48,098 | ₩48,620 | +0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩48,138 | ₩48,553 | ₩47,764 | ₩48,283 | +0.30% | 5.4만 |
|---|
| 2026.04.23 | ₩47,644 | ₩48,098 | ₩46,962 | ₩47,470 | -0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩47,858 | ₩47,991 | ₩47,604 | ₩47,852 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩47,978 | ₩48,098 | ₩47,220 | ₩47,315 | -1.38% | 8.7만 |
|---|
| 2026.04.20 | ₩47,136 | ₩47,684 | ₩47,042 | ₩47,668 | +1.13% | 8.2만 |
|---|
| 2026.04.17 | ₩47,537 | ₩48,032 | ₩47,350 | ₩47,661 | +0.26% | 4.5만 |
|---|
| 2026.04.16 | ₩46,293 | ₩46,801 | ₩45,879 | ₩46,775 | +1.04% | 4.7만 |
|---|
| 2026.04.15 | ₩45,544 | ₩45,765 | ₩45,304 | ₩45,705 | +0.35% | 11만 |
|---|
| 2026.04.14 | ₩45,344 | ₩45,852 | ₩45,223 | ₩45,772 | +0.94% | 7.4만 |
|---|
| 2026.04.13 | ₩43,860 | ₩45,023 | ₩43,860 | ₩44,957 | +2.50% | 3.2만 |
|---|
| 2026.04.10 | ₩43,913 | ₩44,354 | ₩43,913 | ₩44,087 | +0.40% | 2.7만 |
|---|
| 2026.04.09 | ₩43,218 | ₩43,793 | ₩43,157 | ₩43,632 | +0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩43,732 | ₩43,739 | ₩43,204 | ₩43,482 | -0.57% | 4.2만 |
|---|
| 2026.04.07 | ₩41,319 | ₩41,493 | ₩40,797 | ₩41,483 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩41,319 | ₩41,760 | ₩41,289 | ₩41,542 | +0.54% | 2.7만 |
|---|
| 2026.04.02 | ₩40,115 | ₩41,506 | ₩40,115 | ₩41,400 | +3.20% | 6.7만 |
|---|
| 2026.04.01 | ₩41,319 | ₩41,814 | ₩41,185 | ₩41,332 | +0.03% | 3.2만 |
|---|
| 2026.03.31 | ₩39,487 | ₩40,878 | ₩39,487 | ₩40,811 | +3.35% | 4.2만 |
|---|
| 2026.03.30 | ₩40,169 | ₩40,182 | ₩38,765 | ₩38,932 | -3.08% | 2.3만 |
|---|
| 2026.03.27 | ₩40,062 | ₩40,216 | ₩39,487 | ₩39,603 | -1.14% | 2.7만 |
|---|
| 2026.03.26 | ₩40,557 | ₩40,985 | ₩39,995 | ₩39,995 | -1.38% | 1.2만 |
|---|
| 2026.03.25 | ₩41,359 | ₩41,594 | ₩41,181 | ₩41,305 | -0.13% | 1.6만 |
|---|
| 2026.03.24 | ₩40,022 | ₩40,851 | ₩39,768 | ₩40,690 | +1.67% | 2.2만 |
|---|
| 2026.03.23 | ₩40,196 | ₩40,985 | ₩40,129 | ₩40,428 | +0.58% | 1.8만 |
|---|
| 2026.03.20 | ₩40,450 | ₩40,517 | ₩38,933 | ₩39,206 | -3.07% | 2.3만 |
|---|
| 2026.03.19 | ₩39,581 | ₩40,784 | ₩39,567 | ₩40,542 | +2.43% | 2.9만 |
|---|
| 2026.03.18 | ₩40,731 | ₩41,065 | ₩40,336 | ₩40,454 | -0.68% | 9.9만 |
|---|
| 2026.03.17 | ₩41,239 | ₩41,372 | ₩40,891 | ₩41,196 | -0.10% | 4.9만 |
|---|
| 2026.03.16 | ₩41,038 | ₩41,372 | ₩40,931 | ₩41,051 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩41,065 | ₩41,265 | ₩40,249 | ₩40,303 | -1.86% | 1.1만 |
|---|
| 2026.03.12 | ₩41,319 | ₩41,319 | ₩40,637 | ₩40,664 | -1.59% | 4.3만 |
|---|
| 2026.03.11 | ₩41,560 | ₩42,188 | ₩41,560 | ₩41,733 | +0.42% | 2.2만 |
|---|
| 2026.03.10 | ₩41,319 | ₩42,242 | ₩41,319 | ₩41,466 | +0.36% | 2.6만 |
|---|
| 2026.03.09 | ₩39,728 | ₩41,292 | ₩39,540 | ₩41,065 | +3.37% | 12.3만 |
|---|
| 2026.03.06 | ₩40,383 | ₩40,851 | ₩40,156 | ₩40,329 | -0.13% | 3만 |
|---|
| 2026.03.05 | ₩41,466 | ₩41,981 | ₩40,652 | ₩41,093 | -0.90% | 4.1만 |
|---|
| 2026.03.04 | ₩41,787 | ₩42,108 | ₩41,466 | ₩41,974 | +0.45% | 8.3만 |
|---|
| 2026.03.03 | ₩41,225 | ₩41,826 | ₩40,583 | ₩41,573 | +0.84% | 6.2만 |
|---|
| 2026.03.02 | ₩42,669 | ₩43,539 | ₩42,389 | ₩43,539 | +2.04% | 2.7만 |
|---|
| 2026.02.27 | ₩43,726 | ₩43,890 | ₩43,405 | ₩43,667 | -0.13% | 2.7만 |
|---|
| 2026.02.26 | ₩44,715 | ₩44,729 | ₩43,847 | ₩44,358 | -0.80% | 4.3만 |
|---|
| 2026.02.25 | ₩44,822 | ₩45,130 | ₩44,715 | ₩44,971 | +0.33% | 7.3만 |
|---|
| 2026.02.24 | ₩43,712 | ₩44,500 | ₩43,712 | ₩44,463 | +1.72% | 3.7만 |
|---|
| 2026.02.23 | ₩43,552 | ₩43,712 | ₩43,084 | ₩43,458 | -0.21% | 2.7만 |
|---|
| 2026.02.20 | ₩43,004 | ₩43,635 | ₩42,990 | ₩43,508 | +1.17% | 6.1만 |
|---|
| 2026.02.19 | ₩43,338 | ₩43,445 | ₩43,071 | ₩43,351 | +0.03% | 8만 |
|---|
| 2026.02.18 | ₩43,766 | ₩44,127 | ₩43,525 | ₩43,659 | -0.24% | 4.3만 |
|---|
| 2026.02.17 | ₩43,365 | ₩43,926 | ₩42,923 | ₩43,605 | +0.56% | 10.1만 |
|---|
| 2026.02.13 | ₩43,512 | ₩44,019 | ₩43,405 | ₩43,739 | +0.52% | 2.7만 |
|---|
| 2026.02.12 | ₩44,394 | ₩44,541 | ₩43,182 | ₩43,298 | -2.47% | 4.4만 |
|---|
| 2026.02.11 | ₩44,261 | ₩44,455 | ₩43,793 | ₩44,368 | +0.24% | 4만 |
|---|
| 2026.02.10 | ₩43,980 | ₩44,207 | ₩43,791 | ₩43,953 | -0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩43,391 | ₩44,047 | ₩43,204 | ₩43,926 | +1.23% | 3.8만 |
|---|
| 2026.02.06 | ₩42,736 | ₩43,632 | ₩42,736 | ₩43,632 | +2.10% | 4.1만 |
|---|
| 2026.02.05 | ₩42,215 | ₩42,857 | ₩41,961 | ₩41,987 | -0.54% | 7.3만 |
|---|
| 2026.02.04 | ₩43,632 | ₩43,880 | ₩42,536 | ₩43,097 | -1.23% | 5.6만 |
|---|
| 2026.02.03 | ₩43,258 | ₩43,498 | ₩42,455 | ₩43,244 | -0.03% | 18.2만 |
|---|
| 2026.02.02 | ₩42,656 | ₩43,191 | ₩42,549 | ₩42,950 | +0.69% | 17.1만 |
|---|
| 2026.01.30 | ₩43,766 | ₩44,114 | ₩42,703 | ₩42,977 | -1.80% | 11만 |
|---|
| 2026.01.29 | ₩44,729 | ₩44,755 | ₩43,365 | ₩44,434 | -0.66% | 8.7만 |
|---|
| 2026.01.28 | ₩44,689 | ₩44,929 | ₩44,501 | ₩44,742 | +0.12% | 2.9만 |
|---|
| 2026.01.27 | ₩43,953 | ₩44,709 | ₩43,953 | ₩44,648 | +1.58% | 3.3만 |
|---|
| 2026.01.26 | ₩44,368 | ₩44,475 | ₩43,847 | ₩43,906 | -1.04% | 4.5만 |
|---|
| 2026.01.23 | ₩44,528 | ₩44,584 | ₩44,247 | ₩44,373 | -0.35% | 2.6만 |
|---|
| 2026.01.22 | ₩44,796 | ₩44,996 | ₩44,628 | ₩44,790 | -0.01% | 4.4만 |
|---|
| 2026.01.21 | ₩43,686 | ₩44,394 | ₩43,472 | ₩44,314 | +1.44% | 5.5만 |
|---|
| 2026.01.20 | ₩42,549 | ₩43,231 | ₩42,549 | ₩42,803 | +0.60% | 5.9만 |
|---|
| 2026.01.16 | ₩43,472 | ₩43,512 | ₩43,124 | ₩43,405 | -0.15% | 3.6만 |
|---|
| 2026.01.15 | ₩43,712 | ₩43,858 | ₩43,509 | ₩43,509 | -0.46% | 11.3만 |
|---|
| 2026.01.14 | ₩43,178 | ₩43,258 | ₩42,953 | ₩43,258 | +0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩43,325 | ₩43,604 | ₩43,191 | ₩43,378 | +0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩42,549 | ₩43,191 | ₩42,549 | ₩43,071 | +1.23% | 5.6만 |
|---|
| 2026.01.09 | ₩42,094 | ₩42,576 | ₩41,934 | ₩42,562 | +1.11% | 3.4만 |
|---|
| 2026.01.08 | ₩41,854 | ₩42,014 | ₩41,600 | ₩41,961 | +0.26% | 5만 |
|---|
| 2026.01.07 | ₩42,121 | ₩42,121 | ₩41,761 | ₩41,814 | -0.73% | 4만 |
|---|
| 2026.01.06 | ₩41,600 | ₩42,228 | ₩41,479 | ₩42,121 | +1.25% | 6.1만 |
|---|
| 2026.01.05 | ₩41,092 | ₩41,292 | ₩41,051 | ₩41,185 | +0.23% | 4.1만 |
|---|
| 2026.01.02 | ₩40,236 | ₩40,771 | ₩40,236 | ₩40,731 | +1.23% | 3.5만 |
|---|
| 2025.12.31 | ₩39,875 | ₩39,875 | ₩39,474 | ₩39,558 | -0.79% | 1.8만 |
|---|
| 2025.12.30 | ₩40,075 | ₩40,276 | ₩39,861 | ₩40,035 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩40,262 | ₩40,423 | ₩40,049 | ₩40,142 | -0.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,731 | ₩40,757 | ₩40,416 | ₩40,731 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩40,383 | ₩40,570 | ₩40,383 | ₩40,523 | +0.35% | 4.2만 |
|---|
| 2025.12.23 | ₩40,276 | ₩40,463 | ₩40,236 | ₩40,411 | +0.34% | 5만 |
|---|
| 2025.12.22 | ₩40,637 | ₩40,637 | ₩40,037 | ₩40,503 | -0.33% | 6.9만 |
|---|
| 2025.12.19 | ₩39,607 | ₩40,062 | ₩39,527 | ₩39,881 | +0.69% | 2.3만 |
|---|
| 2025.12.18 | ₩39,460 | ₩39,599 | ₩39,206 | ₩39,313 | -0.37% | 3.2만 |
|---|
| 2025.12.17 | ₩39,901 | ₩40,062 | ₩38,952 | ₩38,984 | -2.30% | 1.9만 |
|---|
| 2025.12.16 | ₩39,567 | ₩39,794 | ₩39,273 | ₩39,603 | +0.09% | 3만 |
|---|
| 2025.12.15 | ₩40,450 | ₩40,450 | ₩39,781 | ₩39,801 | -1.60% | 3.2만 |
|---|
| 2025.12.12 | ₩40,824 | ₩40,978 | ₩39,915 | ₩40,169 | -1.60% | 9.5만 |
|---|
| 2025.12.11 | ₩40,570 | ₩41,025 | ₩40,196 | ₩40,994 | +1.04% | 4.1만 |
|---|
| 2025.12.10 | ₩40,436 | ₩41,051 | ₩40,363 | ₩40,936 | +1.24% | 3만 |
|---|
| 2025.12.09 | ₩40,142 | ₩40,543 | ₩40,142 | ₩40,436 | +0.73% | 6.2만 |
|---|
| 2025.12.08 | ₩40,731 | ₩40,784 | ₩40,262 | ₩40,412 | -0.78% | 5.9만 |
|---|
| 2025.12.05 | ₩40,303 | ₩40,664 | ₩40,303 | ₩40,396 | +0.23% | 3.6만 |
|---|
| 2025.12.04 | ₩39,848 | ₩40,149 | ₩39,688 | ₩40,082 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩39,193 | ₩39,875 | ₩39,193 | ₩39,861 | +1.71% | 2.5만 |
|---|
| 2025.12.02 | ₩39,006 | ₩39,460 | ₩39,006 | ₩39,341 | +0.86% | 3.1만 |
|---|
| 2025.12.01 | ₩38,925 | ₩39,300 | ₩38,792 | ₩38,971 | +0.12% | 6.9만 |
|---|
| 2025.11.28 | ₩39,072 | ₩39,433 | ₩39,072 | ₩39,423 | +0.90% | 3.5만 |
|---|
| 2025.11.26 | ₩38,564 | ₩38,885 | ₩38,392 | ₩38,758 | +0.50% | 3.5만 |
|---|
| 2025.11.25 | ₩38,029 | ₩38,243 | ₩37,695 | ₩38,205 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩37,361 | ₩37,929 | ₩37,214 | ₩37,829 | +1.25% | 3.2만 |
|---|
| 2025.11.21 | ₩36,772 | ₩37,524 | ₩36,171 | ₩37,240 | +1.27% | 2.6만 |
|---|
| 2025.11.20 | ₩38,765 | ₩39,006 | ₩36,839 | ₩36,912 | -4.78% | 4.1만 |
|---|
| 2025.11.19 | ₩37,989 | ₩38,722 | ₩37,909 | ₩38,215 | +0.59% | 2.8만 |
|---|
| 2025.11.18 | ₩37,976 | ₩38,484 | ₩37,642 | ₩38,176 | +0.53% | 4.5만 |
|---|
| 2025.11.17 | ₩38,979 | ₩39,420 | ₩38,310 | ₩38,513 | -1.19% | 5.5만 |
|---|
| 2025.11.14 | ₩38,444 | ₩39,674 | ₩38,377 | ₩39,179 | +1.91% | 4.5만 |
|---|
| 2025.11.13 | ₩40,476 | ₩40,517 | ₩39,219 | ₩39,393 | -2.68% | 4.6만 |
|---|
| 2025.11.12 | ₩40,476 | ₩40,517 | ₩40,022 | ₩40,289 | -0.46% | 3.2만 |
|---|
| 2025.11.11 | ₩40,610 | ₩40,610 | ₩40,035 | ₩40,292 | -0.78% | 7.6만 |
|---|
| 2025.11.10 | ₩40,690 | ₩40,756 | ₩40,129 | ₩40,597 | -0.23% | 5.1만 |
|---|
| 2025.11.07 | ₩39,032 | ₩39,587 | ₩38,499 | ₩39,587 | +1.42% | 6.7만 |
|---|
| 2025.11.06 | ₩40,356 | ₩40,503 | ₩39,460 | ₩39,643 | -1.77% | 5.2만 |
|---|
| 2025.11.05 | ₩39,514 | ₩40,356 | ₩39,460 | ₩40,123 | +1.54% | 10.7만 |
|---|
| 2025.11.04 | ₩39,647 | ₩40,059 | ₩39,340 | ₩39,343 | -0.77% | 5.6만 |
|---|
| 2025.11.03 | ₩40,985 | ₩41,185 | ₩40,677 | ₩40,803 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩40,690 | ₩40,918 | ₩40,463 | ₩40,887 | +0.48% | 9.3만 |
|---|
| 2025.10.30 | ₩40,757 | ₩40,985 | ₩40,436 | ₩40,603 | -0.38% | 3.4만 |
|---|
| 2025.10.29 | ₩40,958 | ₩41,426 | ₩40,704 | ₩41,065 | +0.26% | 5.1만 |
|---|
| 2025.10.28 | ₩40,410 | ₩40,677 | ₩40,351 | ₩40,529 | +0.29% | 3.7만 |
|---|
| 2025.10.27 | ₩40,463 | ₩40,744 | ₩40,450 | ₩40,496 | +0.08% | 6.7만 |
|---|
| 2025.10.24 | ₩39,848 | ₩40,182 | ₩39,794 | ₩40,079 | +0.58% | 8.4만 |
|---|
| 2025.10.23 | ₩38,417 | ₩39,206 | ₩38,417 | ₩39,096 | +1.77% | 4.1만 |
|---|
| 2025.10.22 | ₩38,805 | ₩39,004 | ₩37,896 | ₩38,341 | -1.20% | 3.1만 |
|---|
| 2025.10.21 | ₩39,113 | ₩39,219 | ₩38,818 | ₩38,992 | -0.31% | 2.8만 |
|---|
| 2025.10.20 | ₩39,006 | ₩39,367 | ₩38,965 | ₩39,241 | +0.60% | 3.6만 |
|---|
| 2025.10.17 | ₩38,685 | ₩38,948 | ₩38,471 | ₩38,658 | -0.07% | 3.1만 |
|---|
| 2025.10.16 | ₩39,367 | ₩39,688 | ₩38,725 | ₩38,952 | -1.05% | 3만 |
|---|
| 2025.10.15 | ₩39,420 | ₩39,558 | ₩38,725 | ₩39,238 | -0.46% | 3.5만 |
|---|
| 2025.10.14 | ₩37,989 | ₩39,072 | ₩37,722 | ₩38,751 | +2.01% | 4만 |
|---|
| 2025.10.13 | ₩38,310 | ₩38,965 | ₩38,297 | ₩38,755 | +1.16% | 13.6만 |
|---|
| 2025.10.10 | ₩38,564 | ₩38,790 | ₩36,786 | ₩36,879 | -4.37% | 5.6만 |
|---|