시장 데이터를 불러오는 중
전체 종목
iShares Self-Driving EV and Tech ETF 과거 주가
iShares Self-Driving EV and Tech ETF · IDRV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Self-Driving EV and Tech ETF · IDRV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,719 | ₩44,862 | ₩44,558 | ₩44,706 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,263 | ₩44,310 | ₩43,888 | ₩44,250 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,840 | ₩44,840 | ₩44,625 | ₩44,732 | -0.24% | 3.2만 |
| 2026.10.06 | ₩45,054 | ₩45,296 | ₩45,041 | ₩45,068 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,317 | ₩44,574 | ₩44,317 | ₩44,513 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,263 | ₩44,437 | ₩44,049 | ₩44,169 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,861 | ₩43,995 | ₩43,452 | ₩43,821 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,317 | ₩44,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,070 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,437 | ₩44,437 | ₩43,928 | ₩44,169 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,336 | ₩45,336 | ₩44,726 | ₩44,746 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩45,135 | ₩45,322 | ₩44,934 | ₩45,229 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,577 | ₩45,577 | ₩44,887 | ₩44,960 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,221 | ₩46,221 | ₩45,644 | ₩45,778 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,677 | ₩46,972 | ₩46,596 | ₩46,824 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,529 | ₩46,811 | ₩46,348 | ₩46,637 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,932 | ₩47,012 | ₩46,181 | ₩46,422 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,320 | ₩47,548 | ₩47,267 | ₩47,294 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,958 | ₩47,092 | ₩46,060 | ₩46,368 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩47,173 | ₩47,428 | ₩46,690 | ₩46,972 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩47,146 | ₩47,602 | ₩47,146 | ₩47,280 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩48,044 | ₩48,266 | ₩47,924 | ₩47,924 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,977 | ₩48,179 | ₩47,696 | ₩47,763 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩49,090 | ₩49,246 | ₩48,661 | ₩48,661 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩49,077 | ₩49,251 | ₩48,876 | ₩48,889 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩49,141 | ₩49,487 | ₩49,119 | ₩49,487 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,701 | ₩49,345 | ₩48,695 | ₩49,249 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩48,004 | ₩48,326 | ₩47,991 | ₩48,326 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,795 | ₩48,889 | ₩48,393 | ₩48,514 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,586 | ₩49,741 | ₩49,345 | ₩49,466 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩50,016 | ₩50,016 | ₩49,399 | ₩49,592 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,412 | ₩49,667 | ₩49,251 | ₩49,667 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,198 | ₩49,346 | ₩48,889 | ₩49,061 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,318 | ₩49,640 | ₩49,281 | ₩49,586 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,606 | ₩50,606 | ₩49,694 | ₩49,694 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,203 | ₩50,425 | ₩50,029 | ₩50,270 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,372 | ₩49,560 | ₩49,251 | ₩49,546 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,332 | ₩49,613 | ₩49,198 | ₩49,548 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,278 | ₩49,372 | ₩48,755 | ₩48,862 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,445 | ₩50,742 | ₩50,311 | ₩50,367 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩50,150 | ₩50,485 | ₩50,123 | ₩50,221 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,586 | ₩49,881 | ₩49,586 | ₩49,721 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,324 | ₩50,324 | ₩49,852 | ₩49,892 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,734 | ₩49,962 | ₩49,694 | ₩49,808 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩50,029 | ₩50,126 | ₩49,922 | ₩50,063 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,493 | ₩50,016 | ₩49,493 | ₩49,949 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,500 | ₩48,789 | ₩48,406 | ₩48,433 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,560 | ₩49,667 | ₩49,064 | ₩49,086 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,849 | ₩49,613 | ₩48,849 | ₩49,556 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩48,044 | ₩48,527 | ₩48,004 | ₩48,219 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,527 | ₩48,527 | ₩47,521 | ₩47,951 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩48,125 | ₩48,916 | ₩48,031 | ₩48,916 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,696 | ₩48,272 | ₩47,133 | ₩47,334 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,824 | ₩47,401 | ₩46,616 | ₩47,367 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,334 | ₩47,468 | ₩46,925 | ₩47,323 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,347 | ₩47,347 | ₩46,717 | ₩46,717 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,272 | ₩48,366 | ₩47,575 | ₩47,713 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,353 | ₩48,621 | ₩48,192 | ₩48,205 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩48,138 | ₩48,648 | ₩48,138 | ₩48,500 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,487 | ₩48,487 | ₩47,816 | ₩47,839 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,857 | ₩48,624 | ₩47,803 | ₩48,420 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,452 | ₩49,548 | ₩48,876 | ₩49,023 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,694 | ₩50,150 | ₩49,278 | ₩49,519 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,452 | ₩49,533 | ₩48,943 | ₩49,211 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,278 | ₩49,392 | ₩48,567 | ₩48,742 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,667 | ₩49,667 | ₩49,318 | ₩49,426 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,795 | ₩49,385 | ₩48,795 | ₩49,265 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,715 | ₩48,990 | ₩48,272 | ₩48,929 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,713 | ₩50,887 | ₩49,707 | ₩49,707 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,994 | ₩51,792 | ₩50,994 | ₩51,696 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,504 | ₩51,946 | ₩50,176 | ₩50,603 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,498 | ₩51,310 | ₩50,498 | ₩50,699 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,431 | ₩51,088 | ₩50,431 | ₩51,088 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,270 | ₩50,780 | ₩49,962 | ₩50,780 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩49,050 | ₩49,654 | ₩49,050 | ₩49,478 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,901 | ₩50,901 | ₩50,123 | ₩50,273 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,343 | ₩51,369 | ₩50,766 | ₩50,887 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,437 | ₩51,719 | ₩51,236 | ₩51,236 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,368 | ₩53,716 | ₩53,354 | ₩53,354 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩54,092 | ₩54,186 | ₩53,792 | ₩54,146 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩55,017 | ₩55,426 | ₩54,092 | ₩54,092 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,795 | ₩55,815 | ₩55,084 | ₩55,084 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,801 | ₩56,801 | ₩56,371 | ₩56,452 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,446 | ₩55,916 | ₩55,446 | ₩55,688 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,939 | ₩54,749 | ₩52,939 | ₩54,709 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩53,100 | ₩53,529 | ₩52,295 | ₩52,295 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,393 | ₩55,393 | ₩52,644 | ₩53,770 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩55,098 | ₩55,352 | ₩54,709 | ₩54,749 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩57,122 | ₩57,122 | ₩54,816 | ₩54,816 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,423 | ₩58,785 | ₩58,343 | ₩58,557 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,938 | ₩59,938 | ₩59,368 | ₩59,590 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,434 | ₩61,199 | ₩60,273 | ₩60,984 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩60,072 | ₩60,629 | ₩59,804 | ₩60,479 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,300 | ₩60,568 | ₩60,113 | ₩60,280 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩59,161 | ₩60,092 | ₩58,966 | ₩60,059 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,463 | ₩58,745 | ₩58,450 | ₩58,745 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,356 | ₩58,839 | ₩58,356 | ₩58,651 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩57,163 | ₩57,659 | ₩57,163 | ₩57,310 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,304 | ₩57,209 | ₩56,264 | ₩57,066 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,843 | ₩55,795 | ₩54,736 | ₩55,755 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩55,017 | ₩55,319 | ₩54,387 | ₩54,883 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,659 | ₩57,659 | ₩56,224 | ₩56,640 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,436 | ₩58,503 | ₩57,686 | ₩57,913 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,434 | ₩60,441 | ₩60,007 | ₩60,300 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,536 | ₩60,796 | ₩59,536 | ₩60,716 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,281 | ₩59,342 | ₩58,034 | ₩59,134 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,314 | ₩61,011 | ₩60,314 | ₩60,689 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,630 | ₩60,194 | ₩59,630 | ₩60,153 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩60,046 | ₩60,153 | ₩58,892 | ₩58,943 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,362 | ₩60,072 | ₩59,254 | ₩59,978 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,329 | ₩58,959 | ₩58,329 | ₩58,715 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩58,115 | ₩58,356 | ₩57,391 | ₩57,820 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,316 | ₩58,557 | ₩58,182 | ₩58,364 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,216 | ₩58,571 | ₩57,216 | ₩58,356 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,337 | ₩57,364 | ₩56,955 | ₩57,022 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩57,109 | ₩57,391 | ₩56,760 | ₩57,055 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,686 | ₩57,739 | ₩57,337 | ₩57,679 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,404 | ₩57,578 | ₩57,189 | ₩57,476 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,873 | ₩57,983 | ₩56,479 | ₩57,126 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,745 | ₩59,026 | ₩58,691 | ₩58,874 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,745 | ₩59,120 | ₩57,994 | ₩58,021 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,739 | ₩57,887 | ₩57,538 | ₩57,869 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,316 | ₩59,000 | ₩58,208 | ₩58,208 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,318 | ₩56,894 | ₩56,231 | ₩56,894 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩55,044 | ₩55,560 | ₩55,031 | ₩55,551 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩55,017 | ₩55,600 | ₩55,017 | ₩55,600 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,770 | ₩54,989 | ₩53,770 | ₩54,989 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩54,186 | ₩54,816 | ₩54,186 | ₩54,345 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,502 | ₩54,044 | ₩53,423 | ₩53,797 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,266 | ₩54,293 | ₩53,716 | ₩53,851 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,531 | ₩51,827 | ₩51,102 | ₩51,827 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,295 | ₩52,416 | ₩51,865 | ₩52,054 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,834 | ₩52,241 | ₩50,834 | ₩52,054 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,228 | ₩52,429 | ₩51,879 | ₩52,121 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,962 | ₩51,665 | ₩49,962 | ₩51,665 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,378 | ₩50,498 | ₩49,479 | ₩49,770 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,471 | ₩50,525 | ₩49,794 | ₩49,868 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,525 | ₩51,008 | ₩49,841 | ₩49,841 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,678 | ₩51,792 | ₩51,330 | ₩51,424 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩50,123 | ₩51,088 | ₩50,123 | ₩50,874 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩50,016 | ₩50,994 | ₩50,016 | ₩50,793 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,975 | ₩49,975 | ₩48,259 | ₩48,380 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩49,171 | ₩50,218 | ₩49,104 | ₩50,033 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,471 | ₩50,854 | ₩50,016 | ₩50,016 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,450 | ₩51,705 | ₩51,088 | ₩51,222 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,914 | ₩51,356 | ₩50,914 | ₩50,947 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩51,021 | ₩51,155 | ₩49,868 | ₩49,881 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,222 | ₩51,236 | ₩50,414 | ₩50,414 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,424 | ₩52,014 | ₩51,348 | ₩51,638 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩51,115 | ₩52,014 | ₩50,981 | ₩50,981 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩49,077 | ₩50,901 | ₩48,791 | ₩50,726 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩49,064 | ₩49,949 | ₩48,862 | ₩49,493 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,908 | ₩50,190 | ₩48,889 | ₩49,493 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,391 | ₩51,021 | ₩50,176 | ₩50,753 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,431 | ₩50,847 | ₩49,265 | ₩50,534 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩53,019 | ₩53,931 | ₩53,019 | ₩53,690 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,642 | ₩54,736 | ₩54,467 | ₩54,668 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,366 | ₩55,366 | ₩54,293 | ₩55,057 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,486 | ₩55,755 | ₩55,332 | ₩55,366 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,918 | ₩54,843 | ₩53,918 | ₩54,829 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩53,167 | ₩53,234 | ₩52,778 | ₩53,113 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,577 | ₩53,251 | ₩52,550 | ₩53,251 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩53,059 | ₩53,207 | ₩52,838 | ₩53,194 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩53,180 | ₩53,750 | ₩53,180 | ₩53,301 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩53,019 | ₩53,368 | ₩52,536 | ₩53,033 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,885 | ₩53,569 | ₩52,624 | ₩53,368 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,891 | ₩54,038 | ₩52,510 | ₩52,617 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,395 | ₩53,680 | ₩52,952 | ₩53,569 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,764 | ₩53,234 | ₩52,724 | ₩52,966 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,268 | ₩52,671 | ₩52,148 | ₩52,590 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,954 | ₩52,288 | ₩50,954 | ₩52,288 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,686 | ₩51,051 | ₩50,378 | ₩50,378 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,893 | ₩52,000 | ₩50,840 | ₩51,196 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩51,075 | ₩51,343 | ₩50,431 | ₩51,088 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,860 | ₩51,035 | ₩50,646 | ₩50,820 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,255 | ₩52,536 | ₩51,222 | ₩51,393 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,757 | ₩53,904 | ₩52,429 | ₩53,341 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,239 | ₩54,239 | ₩53,421 | ₩53,645 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,515 | ₩53,958 | ₩53,463 | ₩53,958 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,985 | ₩54,105 | ₩53,716 | ₩53,757 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,998 | ₩54,052 | ₩53,783 | ₩53,985 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,971 | ₩54,467 | ₩53,891 | ₩54,078 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,657 | ₩53,401 | ₩52,510 | ₩53,189 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,745 | ₩52,121 | ₩51,584 | ₩51,732 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,483 | ₩52,483 | ₩51,993 | ₩52,107 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,368 | ₩53,421 | ₩53,136 | ₩53,136 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩53,033 | ₩53,126 | ₩52,697 | ₩53,126 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,636 | ₩53,649 | ₩53,180 | ₩53,462 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,550 | ₩53,314 | ₩52,550 | ₩53,180 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,550 | ₩52,557 | ₩52,134 | ₩52,443 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,933 | ₩52,429 | ₩51,933 | ₩52,397 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,550 | ₩52,684 | ₩52,228 | ₩52,389 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,335 | ₩52,778 | ₩52,335 | ₩52,764 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,625 | ₩52,121 | ₩51,544 | ₩52,098 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,477 | ₩51,678 | ₩51,236 | ₩51,678 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩51,048 | ₩51,075 | ₩50,766 | ₩50,856 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,651 | ₩51,806 | ₩51,477 | ₩51,492 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,544 | ₩51,678 | ₩51,544 | ₩51,638 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,879 | ₩52,174 | ₩51,879 | ₩52,138 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,517 | ₩51,960 | ₩51,517 | ₩51,920 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,544 | ₩51,625 | ₩51,437 | ₩51,517 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,879 | ₩51,933 | ₩51,749 | ₩51,749 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩51,075 | ₩51,745 | ₩51,075 | ₩51,531 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,404 | ₩50,717 | ₩50,217 | ₩50,559 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,793 | ₩51,183 | ₩50,163 | ₩50,163 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,498 | ₩50,854 | ₩50,210 | ₩50,485 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩52,000 | ₩52,000 | ₩51,477 | ₩51,477 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩52,054 | ₩52,429 | ₩51,658 | ₩51,674 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,839 | ₩52,094 | ₩51,705 | ₩52,030 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,665 | ₩52,355 | ₩51,637 | ₩52,237 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,236 | ₩51,796 | ₩51,236 | ₩51,649 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,853 | ₩51,853 | ₩51,571 | ₩51,759 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,464 | ₩51,971 | ₩51,464 | ₩51,558 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,927 | ₩51,001 | ₩50,740 | ₩50,998 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,686 | ₩50,954 | ₩50,471 | ₩50,874 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,887 | ₩50,887 | ₩50,431 | ₩50,770 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,512 | ₩50,994 | ₩50,512 | ₩50,606 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,686 | ₩51,182 | ₩50,686 | ₩51,012 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,284 | ₩50,793 | ₩50,257 | ₩50,686 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩49,010 | ₩49,828 | ₩48,809 | ₩49,788 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,567 | ₩49,037 | ₩48,567 | ₩49,037 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩48,138 | ₩49,144 | ₩47,790 | ₩48,809 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,989 | ₩50,485 | ₩48,313 | ₩48,313 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,230 | ₩50,498 | ₩49,868 | ₩50,042 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,056 | ₩50,646 | ₩49,680 | ₩50,418 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,222 | ₩51,638 | ₩50,498 | ₩50,686 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,941 | ₩52,000 | ₩50,941 | ₩51,453 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,845 | ₩53,167 | ₩51,960 | ₩52,023 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,416 | ₩52,476 | ₩51,960 | ₩52,241 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,402 | ₩52,630 | ₩52,161 | ₩52,613 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,772 | ₩52,215 | ₩51,705 | ₩52,161 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩50,176 | ₩50,713 | ₩49,600 | ₩50,713 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,437 | ₩51,665 | ₩50,552 | ₩50,673 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,619 | ₩51,665 | ₩50,458 | ₩51,504 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,820 | ₩50,906 | ₩50,270 | ₩50,270 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,215 | ₩52,215 | ₩51,598 | ₩51,853 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,531 | ₩52,181 | ₩51,236 | ₩52,181 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,651 | ₩52,074 | ₩51,544 | ₩51,692 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,536 | ₩52,845 | ₩52,067 | ₩52,405 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,920 | ₩52,188 | ₩51,759 | ₩52,107 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩52,094 | ₩52,241 | ₩51,728 | ₩51,792 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,477 | ₩51,933 | ₩51,383 | ₩51,705 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,828 | ₩50,626 | ₩49,828 | ₩50,431 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩50,123 | ₩50,304 | ₩49,198 | ₩49,680 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩50,002 | ₩50,256 | ₩49,734 | ₩49,934 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,841 | ₩50,337 | ₩49,841 | ₩50,324 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,452 | ₩49,747 | ₩49,332 | ₩49,561 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,828 | ₩49,962 | ₩49,034 | ₩49,291 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,533 | ₩49,935 | ₩49,077 | ₩49,546 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,272 | ₩49,278 | ₩48,098 | ₩49,077 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,246 | ₩49,023 | ₩48,246 | ₩48,970 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,224 | ₩49,224 | ₩46,985 | ₩47,110 | -4.30% | 1.7만 |
|---|