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 | ₩45,014 | ₩45,778 | ₩43,472 | ₩43,969 | -2.32% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩44,893 | ₩45,320 | ₩43,983 | ₩44,960 | +0.15% | 31.8만 |
| 2026.09.21–2026.09.25 | ₩45,537 | ₩46,127 | ₩44,506 | ₩45,128 | -0.90% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩44,773 | ₩45,568 | ₩43,713 | ₩44,951 | +0.40% | 15.4만 |
| 2026.09.08–2026.09.11 | ₩46,663 | ₩46,918 | ₩45,281 | ₩45,876 | -1.69% | 16.7만 |
| 2026.08.31–2026.09.04 | ₩46,301 | ₩46,610 | ₩45,336 | ₩46,610 | +0.67% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩46,422 | ₩46,945 | ₩45,819 | ₩46,368 | -0.12% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,634 |
| ₩48,903 |
| ₩45,939 |
| ₩46,831 |
| -3.71% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩48,098 | ₩48,782 | ₩47,414 | ₩48,400 | +0.63% | 12.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,464 | ₩48,118 | ₩44,464 | ₩47,977 | +7.90% | 61만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,457 | ₩45,591 | ₩42,641 | ₩44,795 | -1.45% | 14.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,765 | ₩47,468 | ₩44,712 | ₩44,850 | -2.00% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,098 | ₩48,567 | ₩44,478 | ₩45,524 | -5.35% | 18.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,841 | ₩50,901 | ₩47,226 | ₩48,992 | -1.70% | 45.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,881 | ₩52,081 | ₩48,634 | ₩49,265 | -1.24% | 20만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,226 | ₩54,494 | ₩49,379 | ₩49,682 | -8.38% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,709 | ₩54,923 | ₩52,402 | ₩53,793 | -1.67% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,992 | ₩53,542 | ₩49,922 | ₩53,314 | +0.61% | 56.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,205 | ₩57,337 | ₩51,481 | ₩51,786 | -6.19% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,761 | ₩56,666 | ₩54,776 | ₩55,776 | +0.03% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,912 | ₩54,481 | ₩49,761 | ₩54,179 | +2.39% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,743 | ₩54,843 | ₩52,215 | ₩52,711 | -1.92% | 54.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,753 | ₩53,489 | ₩49,828 | ₩53,381 | +5.18% | 64만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,594 | ₩50,847 | ₩47,241 | ₩50,740 | +4.42% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,267 | ₩48,688 | ₩47,092 | ₩48,417 | +2.43% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,982 | ₩48,165 | ₩43,982 | ₩47,794 | +8.67% | 30.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,434 | ₩44,478 | ₩40,911 | ₩44,209 | +6.70% | 13.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,281 | ₩41,930 | ₩38,873 | ₩41,516 | +3.07% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,307 | ₩41,710 | ₩39,597 | ₩39,713 | -1.47% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,152 | ₩41,487 | ₩39,042 | ₩39,315 | -4.46% | 23만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,838 | ₩42,359 | ₩39,650 | ₩40,415 | +1.45% | 22.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,788 | ₩43,660 | ₩40,267 | ₩40,442 | -5.48% | 24.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,673 | ₩45,255 | ₩43,204 | ₩43,788 | +0.26% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,485 | ₩44,250 | ₩43,043 | ₩43,629 | +0.33% | 28.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,512 | ₩44,665 | ₩43,302 | ₩43,861 | +0.80% | 17.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,775 | ₩44,002 | ₩42,077 | ₩43,754 | +2.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,491 | ₩45,054 | ₩42,822 | ₩43,097 | -3.13% | 30.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,667 | ₩45,121 | ₩42,667 | ₩44,496 | +4.29% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,667 | ₩43,980 | ₩42,667 | ₩43,526 | +2.01% | 31.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,206 | ₩42,694 | ₩41,166 | ₩42,681 | +3.58% | 22.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,374 | ₩40,884 | ₩39,583 | ₩40,844 | +1.16% | 11만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,750 | ₩40,871 | ₩40,148 | ₩40,844 | +0.23% | 24.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,562 | ₩40,562 | ₩39,060 | ₩39,992 | -1.40% | 13.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,844 | ₩41,166 | ₩40,026 | ₩40,281 | -1.38% | 28.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,034 | ₩40,777 | ₩38,900 | ₩40,509 | +3.78% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,465 | ₩39,543 | ₩37,317 | ₩39,532 | +5.52% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,087 | ₩39,530 | ₩36,271 | ₩37,344 | -4.46% | 19.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,804 | ₩40,869 | ₩38,484 | ₩39,288 | -3.71% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,099 | ₩41,300 | ₩38,606 | ₩39,697 | -3.41% | 31.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,576 | ₩41,541 | ₩40,463 | ₩41,001 | +1.05% | 28.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,114 | ₩40,294 | ₩38,001 | ₩40,191 | +2.75% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,417 | ₩39,798 | ₩37,827 | ₩38,765 | +0.91% | 27만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,672 | ₩38,898 | ₩36,888 | ₩36,982 | -4.37% | 5.6만 |
|---|