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 | ₩45,022 | ₩45,787 | ₩43,480 | ₩43,977 | -2.32% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩44,901 | ₩45,328 | ₩43,991 | ₩44,968 | +0.15% | 31.8만 |
| 2026.09.21–2026.09.25 | ₩45,545 | ₩46,135 | ₩44,514 | ₩45,136 | -0.90% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩44,781 | ₩45,576 | ₩43,721 | ₩44,959 | +0.40% | 15.4만 |
| 2026.09.08–2026.09.11 | ₩46,672 | ₩46,926 | ₩45,289 | ₩45,884 | -1.69% | 16.7만 |
| 2026.08.31–2026.09.04 | ₩46,310 | ₩46,618 | ₩45,344 | ₩46,618 | +0.67% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩46,430 | ₩46,953 | ₩45,827 | ₩46,377 | -0.12% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,643 |
| ₩48,911 |
| ₩45,947 |
| ₩46,839 |
| -3.71% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩48,107 | ₩48,791 | ₩47,423 | ₩48,408 | +0.63% | 12.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,472 | ₩48,127 | ₩44,472 | ₩47,986 | +7.90% | 61만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,465 | ₩45,599 | ₩42,648 | ₩44,803 | -1.45% | 14.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,773 | ₩47,476 | ₩44,720 | ₩44,858 | -2.00% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,107 | ₩48,576 | ₩44,486 | ₩45,532 | -5.35% | 18.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,850 | ₩50,910 | ₩47,235 | ₩49,001 | -1.70% | 45.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,890 | ₩52,090 | ₩48,643 | ₩49,273 | -1.24% | 20만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,236 | ₩54,504 | ₩49,387 | ₩49,691 | -8.38% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,719 | ₩54,933 | ₩52,412 | ₩53,803 | -1.67% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,002 | ₩53,552 | ₩49,931 | ₩53,324 | +0.61% | 56.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,215 | ₩57,347 | ₩51,490 | ₩51,795 | -6.19% | 46.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,771 | ₩56,677 | ₩54,786 | ₩55,786 | +0.03% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,921 | ₩54,491 | ₩49,770 | ₩54,189 | +2.39% | 28.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,753 | ₩54,853 | ₩52,224 | ₩52,720 | -1.92% | 54.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,762 | ₩53,498 | ₩49,837 | ₩53,391 | +5.18% | 64만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,603 | ₩50,856 | ₩47,250 | ₩50,749 | +4.42% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,275 | ₩48,697 | ₩47,101 | ₩48,426 | +2.43% | 28.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,989 | ₩48,174 | ₩43,989 | ₩47,802 | +8.67% | 30.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,441 | ₩44,486 | ₩40,918 | ₩44,217 | +6.70% | 13.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,288 | ₩41,937 | ₩38,880 | ₩41,523 | +3.07% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,315 | ₩41,718 | ₩39,604 | ₩39,721 | -1.47% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,160 | ₩41,495 | ₩39,049 | ₩39,322 | -4.46% | 23만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,845 | ₩42,367 | ₩39,658 | ₩40,422 | +1.45% | 22.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,796 | ₩43,668 | ₩40,274 | ₩40,449 | -5.48% | 24.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,681 | ₩45,263 | ₩43,212 | ₩43,796 | +0.26% | 20.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,493 | ₩44,258 | ₩43,051 | ₩43,637 | +0.33% | 28.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,520 | ₩44,673 | ₩43,309 | ₩43,869 | +0.80% | 17.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,782 | ₩44,010 | ₩42,085 | ₩43,761 | +2.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,499 | ₩45,062 | ₩42,829 | ₩43,104 | -3.13% | 30.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,675 | ₩45,129 | ₩42,675 | ₩44,504 | +4.29% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,675 | ₩43,988 | ₩42,675 | ₩43,533 | +2.01% | 31.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,213 | ₩42,702 | ₩41,173 | ₩42,688 | +3.58% | 22.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,382 | ₩40,891 | ₩39,590 | ₩40,851 | +1.16% | 11만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,757 | ₩40,878 | ₩40,155 | ₩40,851 | +0.23% | 24.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,569 | ₩40,569 | ₩39,067 | ₩40,000 | -1.40% | 13.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,851 | ₩41,173 | ₩40,033 | ₩40,288 | -1.38% | 28.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,041 | ₩40,784 | ₩38,906 | ₩40,516 | +3.78% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,471 | ₩39,550 | ₩37,324 | ₩39,539 | +5.52% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,094 | ₩39,537 | ₩36,278 | ₩37,351 | -4.46% | 19.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,811 | ₩40,877 | ₩38,491 | ₩39,295 | -3.71% | 25만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,106 | ₩41,307 | ₩38,613 | ₩39,704 | -3.41% | 31.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,583 | ₩41,549 | ₩40,470 | ₩41,008 | +1.05% | 28.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,121 | ₩40,301 | ₩38,008 | ₩40,198 | +2.75% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,424 | ₩39,805 | ₩37,834 | ₩38,772 | +0.91% | 27만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,678 | ₩38,905 | ₩36,895 | ₩36,989 | -4.37% | 5.6만 |
|---|