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 | ₩44,552 | ₩44,695 | ₩44,391 | ₩44,538 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,097 | ₩44,144 | ₩43,723 | ₩44,084 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,672 | ₩44,672 | ₩44,458 | ₩44,565 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,886 | ₩45,126 | ₩44,872 | ₩44,899 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,151 | ₩44,407 | ₩44,151 | ₩44,346 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,097 | ₩44,271 | ₩43,884 | ₩44,004 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,697 | ₩43,830 | ₩43,289 | ₩43,657 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,151 | ₩44,365 | ₩43,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,905 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,271 | ₩44,271 | ₩43,763 | ₩44,004 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,166 | ₩45,166 | ₩44,558 | ₩44,578 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,966 | ₩45,153 | ₩44,765 | ₩45,059 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,407 | ₩45,407 | ₩44,719 | ₩44,792 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,048 | ₩46,048 | ₩45,473 | ₩45,607 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,502 | ₩46,796 | ₩46,422 | ₩46,649 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,355 | ₩46,636 | ₩46,175 | ₩46,462 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,756 | ₩46,836 | ₩46,008 | ₩46,248 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,143 | ₩47,370 | ₩47,090 | ₩47,116 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,783 | ₩46,916 | ₩45,887 | ₩46,195 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩46,996 | ₩47,250 | ₩46,515 | ₩46,796 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,970 | ₩47,424 | ₩46,970 | ₩47,103 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,865 | ₩48,085 | ₩47,744 | ₩47,744 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,798 | ₩47,998 | ₩47,517 | ₩47,584 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,907 | ₩49,062 | ₩48,479 | ₩48,479 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,893 | ₩49,067 | ₩48,693 | ₩48,706 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,957 | ₩49,302 | ₩48,935 | ₩49,302 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,519 | ₩49,160 | ₩48,512 | ₩49,064 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,825 | ₩48,145 | ₩47,811 | ₩48,145 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,613 | ₩48,706 | ₩48,212 | ₩48,332 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,401 | ₩49,554 | ₩49,160 | ₩49,281 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,828 | ₩49,828 | ₩49,214 | ₩49,406 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,227 | ₩49,481 | ₩49,067 | ₩49,481 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,013 | ₩49,162 | ₩48,706 | ₩48,877 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,134 | ₩49,454 | ₩49,096 | ₩49,401 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,416 | ₩50,416 | ₩49,508 | ₩49,508 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,015 | ₩50,236 | ₩49,842 | ₩50,082 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,187 | ₩49,374 | ₩49,067 | ₩49,361 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,147 | ₩49,428 | ₩49,013 | ₩49,362 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,094 | ₩49,187 | ₩48,573 | ₩48,679 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,256 | ₩50,552 | ₩50,122 | ₩50,178 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,962 | ₩50,296 | ₩49,935 | ₩50,033 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,401 | ₩49,695 | ₩49,401 | ₩49,534 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,136 | ₩50,136 | ₩49,665 | ₩49,705 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,548 | ₩49,775 | ₩49,508 | ₩49,621 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,842 | ₩49,938 | ₩49,735 | ₩49,875 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,307 | ₩49,828 | ₩49,307 | ₩49,762 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,319 | ₩48,606 | ₩48,225 | ₩48,252 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,374 | ₩49,481 | ₩48,880 | ₩48,903 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,666 | ₩49,428 | ₩48,666 | ₩49,370 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,865 | ₩48,345 | ₩47,825 | ₩48,038 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,345 | ₩48,345 | ₩47,344 | ₩47,771 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,945 | ₩48,733 | ₩47,851 | ₩48,733 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,517 | ₩48,092 | ₩46,956 | ₩47,157 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,649 | ₩47,223 | ₩46,442 | ₩47,190 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,157 | ₩47,290 | ₩46,749 | ₩47,146 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,170 | ₩47,170 | ₩46,542 | ₩46,542 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,092 | ₩48,185 | ₩47,397 | ₩47,535 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,172 | ₩48,439 | ₩48,012 | ₩48,025 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,958 | ₩48,466 | ₩47,958 | ₩48,319 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,305 | ₩48,305 | ₩47,637 | ₩47,660 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,678 | ₩48,442 | ₩47,624 | ₩48,239 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,267 | ₩49,362 | ₩48,693 | ₩48,840 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,508 | ₩49,962 | ₩49,094 | ₩49,334 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,267 | ₩49,347 | ₩48,760 | ₩49,027 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,094 | ₩49,207 | ₩48,386 | ₩48,559 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,481 | ₩49,481 | ₩49,134 | ₩49,241 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,613 | ₩49,200 | ₩48,613 | ₩49,080 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,533 | ₩48,806 | ₩48,092 | ₩48,746 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,523 | ₩50,697 | ₩49,521 | ₩49,521 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,804 | ₩51,598 | ₩50,804 | ₩51,502 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,311 | ₩51,752 | ₩49,989 | ₩50,413 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,309 | ₩51,117 | ₩50,309 | ₩50,510 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,242 | ₩50,897 | ₩50,242 | ₩50,897 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,082 | ₩50,590 | ₩49,775 | ₩50,590 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,866 | ₩49,468 | ₩48,866 | ₩49,293 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,710 | ₩50,710 | ₩49,935 | ₩50,085 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,151 | ₩51,176 | ₩50,576 | ₩50,697 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,244 | ₩51,525 | ₩51,044 | ₩51,044 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,168 | ₩53,515 | ₩53,155 | ₩53,155 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,889 | ₩53,983 | ₩53,590 | ₩53,943 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,811 | ₩55,219 | ₩53,889 | ₩53,889 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,586 | ₩55,606 | ₩54,878 | ₩54,878 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,588 | ₩56,588 | ₩56,160 | ₩56,241 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,239 | ₩55,706 | ₩55,239 | ₩55,479 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,741 | ₩54,544 | ₩52,741 | ₩54,504 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,901 | ₩53,328 | ₩52,099 | ₩52,099 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,185 | ₩55,185 | ₩52,447 | ₩53,569 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,891 | ₩55,145 | ₩54,504 | ₩54,544 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,908 | ₩56,908 | ₩54,611 | ₩54,611 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,204 | ₩58,565 | ₩58,124 | ₩58,338 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,714 | ₩59,714 | ₩59,146 | ₩59,367 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,208 | ₩60,970 | ₩60,048 | ₩60,756 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,847 | ₩60,402 | ₩59,580 | ₩60,252 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,075 | ₩60,342 | ₩59,888 | ₩60,054 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,939 | ₩59,867 | ₩58,745 | ₩59,834 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,244 | ₩58,525 | ₩58,231 | ₩58,525 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,137 | ₩58,618 | ₩58,137 | ₩58,431 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,949 | ₩57,443 | ₩56,949 | ₩57,096 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,094 | ₩56,995 | ₩56,054 | ₩56,852 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,637 | ₩55,586 | ₩54,531 | ₩55,546 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,811 | ₩55,112 | ₩54,183 | ₩54,678 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,443 | ₩57,443 | ₩56,013 | ₩56,428 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,218 | ₩58,284 | ₩57,470 | ₩57,697 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,208 | ₩60,215 | ₩59,782 | ₩60,075 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,313 | ₩60,569 | ₩59,313 | ₩60,489 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,059 | ₩59,119 | ₩57,817 | ₩58,912 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,088 | ₩60,783 | ₩60,088 | ₩60,462 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,407 | ₩59,969 | ₩59,407 | ₩59,928 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,821 | ₩59,928 | ₩58,672 | ₩58,723 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,139 | ₩59,847 | ₩59,033 | ₩59,754 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,111 | ₩58,739 | ₩58,111 | ₩58,496 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,897 | ₩58,137 | ₩57,176 | ₩57,603 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,097 | ₩58,338 | ₩57,964 | ₩58,146 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,002 | ₩58,351 | ₩57,002 | ₩58,137 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,122 | ₩57,149 | ₩56,742 | ₩56,808 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,895 | ₩57,176 | ₩56,548 | ₩56,842 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,470 | ₩57,523 | ₩57,122 | ₩57,463 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,189 | ₩57,363 | ₩56,975 | ₩57,261 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,657 | ₩57,766 | ₩56,267 | ₩56,912 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,525 | ₩58,805 | ₩58,471 | ₩58,653 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,525 | ₩58,899 | ₩57,777 | ₩57,804 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,523 | ₩57,670 | ₩57,323 | ₩57,653 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,097 | ₩58,779 | ₩57,991 | ₩57,991 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,107 | ₩56,681 | ₩56,020 | ₩56,681 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,838 | ₩55,352 | ₩54,825 | ₩55,343 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,811 | ₩55,392 | ₩54,811 | ₩55,392 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,569 | ₩54,783 | ₩53,569 | ₩54,783 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩53,983 | ₩54,611 | ₩53,983 | ₩54,142 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,302 | ₩53,841 | ₩53,223 | ₩53,596 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,063 | ₩54,090 | ₩53,515 | ₩53,649 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,338 | ₩51,633 | ₩50,910 | ₩51,633 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,099 | ₩52,220 | ₩51,671 | ₩51,859 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,643 | ₩52,046 | ₩50,643 | ₩51,859 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,033 | ₩52,233 | ₩51,685 | ₩51,926 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,775 | ₩51,471 | ₩49,775 | ₩51,471 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,189 | ₩50,309 | ₩49,294 | ₩49,584 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,283 | ₩50,336 | ₩49,608 | ₩49,681 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,336 | ₩50,817 | ₩49,655 | ₩49,655 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,485 | ₩51,598 | ₩51,137 | ₩51,231 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,935 | ₩50,897 | ₩49,935 | ₩50,683 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,828 | ₩50,804 | ₩49,828 | ₩50,603 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,788 | ₩49,788 | ₩48,078 | ₩48,199 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩48,987 | ₩50,030 | ₩48,920 | ₩49,846 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,283 | ₩50,663 | ₩49,828 | ₩49,828 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,258 | ₩51,512 | ₩50,897 | ₩51,031 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,723 | ₩51,164 | ₩50,723 | ₩50,757 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,830 | ₩50,964 | ₩49,681 | ₩49,695 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,031 | ₩51,044 | ₩50,225 | ₩50,225 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,231 | ₩51,819 | ₩51,156 | ₩51,445 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,924 | ₩51,819 | ₩50,790 | ₩50,790 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,893 | ₩50,710 | ₩48,609 | ₩50,536 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,880 | ₩49,762 | ₩48,679 | ₩49,307 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,721 | ₩50,002 | ₩48,706 | ₩49,307 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,202 | ₩50,830 | ₩49,989 | ₩50,563 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,242 | ₩50,657 | ₩49,080 | ₩50,345 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,821 | ₩53,729 | ₩52,821 | ₩53,489 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,437 | ₩54,531 | ₩54,263 | ₩54,464 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,158 | ₩55,158 | ₩54,090 | ₩54,851 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,279 | ₩55,546 | ₩55,125 | ₩55,158 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,716 | ₩54,637 | ₩53,716 | ₩54,624 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,968 | ₩53,034 | ₩52,580 | ₩52,914 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,380 | ₩53,052 | ₩52,353 | ₩53,052 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,861 | ₩53,008 | ₩52,640 | ₩52,994 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,981 | ₩53,549 | ₩52,981 | ₩53,101 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,821 | ₩53,168 | ₩52,340 | ₩52,834 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,687 | ₩53,368 | ₩52,427 | ₩53,168 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,689 | ₩53,836 | ₩52,313 | ₩52,420 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,195 | ₩53,479 | ₩52,754 | ₩53,368 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,567 | ₩53,034 | ₩52,527 | ₩52,767 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,073 | ₩52,473 | ₩51,952 | ₩52,393 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,763 | ₩52,093 | ₩50,763 | ₩52,093 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,496 | ₩50,860 | ₩50,189 | ₩50,189 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,699 | ₩51,805 | ₩50,650 | ₩51,004 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,884 | ₩51,151 | ₩50,242 | ₩50,897 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,670 | ₩50,844 | ₩50,456 | ₩50,630 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,059 | ₩52,340 | ₩51,031 | ₩51,200 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,555 | ₩53,702 | ₩52,233 | ₩53,141 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,036 | ₩54,036 | ₩53,221 | ₩53,445 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,315 | ₩53,756 | ₩53,263 | ₩53,756 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,783 | ₩53,903 | ₩53,515 | ₩53,555 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,796 | ₩53,849 | ₩53,582 | ₩53,783 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,769 | ₩54,263 | ₩53,689 | ₩53,876 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,460 | ₩53,201 | ₩52,313 | ₩52,990 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,552 | ₩51,926 | ₩51,391 | ₩51,538 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,286 | ₩52,286 | ₩51,799 | ₩51,912 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,168 | ₩53,221 | ₩52,937 | ₩52,937 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,834 | ₩52,928 | ₩52,500 | ₩52,928 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,435 | ₩53,449 | ₩52,981 | ₩53,262 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,353 | ₩53,115 | ₩52,353 | ₩52,981 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,353 | ₩52,360 | ₩51,939 | ₩52,246 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,739 | ₩52,233 | ₩51,739 | ₩52,201 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,353 | ₩52,487 | ₩52,033 | ₩52,193 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,139 | ₩52,580 | ₩52,139 | ₩52,567 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,431 | ₩51,926 | ₩51,351 | ₩51,903 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,284 | ₩51,485 | ₩51,044 | ₩51,485 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,857 | ₩50,884 | ₩50,576 | ₩50,666 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,458 | ₩51,612 | ₩51,284 | ₩51,299 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,351 | ₩51,485 | ₩51,351 | ₩51,445 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,685 | ₩51,979 | ₩51,685 | ₩51,943 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,325 | ₩51,765 | ₩51,325 | ₩51,725 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,351 | ₩51,431 | ₩51,244 | ₩51,325 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,685 | ₩51,739 | ₩51,556 | ₩51,556 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,884 | ₩51,552 | ₩50,884 | ₩51,338 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,216 | ₩50,527 | ₩50,029 | ₩50,369 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,603 | ₩50,992 | ₩49,975 | ₩49,975 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,309 | ₩50,663 | ₩50,022 | ₩50,296 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,805 | ₩51,805 | ₩51,284 | ₩51,284 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,859 | ₩52,233 | ₩51,465 | ₩51,481 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,645 | ₩51,899 | ₩51,512 | ₩51,835 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,471 | ₩52,159 | ₩51,443 | ₩52,042 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,044 | ₩51,602 | ₩51,044 | ₩51,455 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,658 | ₩51,658 | ₩51,378 | ₩51,565 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,271 | ₩51,776 | ₩51,271 | ₩51,365 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,737 | ₩50,810 | ₩50,550 | ₩50,808 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,496 | ₩50,763 | ₩50,283 | ₩50,683 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,697 | ₩50,697 | ₩50,242 | ₩50,580 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,323 | ₩50,804 | ₩50,323 | ₩50,416 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,496 | ₩50,991 | ₩50,496 | ₩50,821 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,096 | ₩50,603 | ₩50,069 | ₩50,496 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,826 | ₩49,641 | ₩48,626 | ₩49,601 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,386 | ₩48,853 | ₩48,386 | ₩48,853 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,958 | ₩48,960 | ₩47,611 | ₩48,626 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,802 | ₩50,296 | ₩48,132 | ₩48,132 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,042 | ₩50,309 | ₩49,681 | ₩49,855 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,868 | ₩50,456 | ₩49,494 | ₩50,229 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,031 | ₩51,445 | ₩50,309 | ₩50,496 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,750 | ₩51,805 | ₩50,750 | ₩51,260 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,647 | ₩52,968 | ₩51,765 | ₩51,828 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,220 | ₩52,280 | ₩51,765 | ₩52,046 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,206 | ₩52,433 | ₩51,966 | ₩52,416 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,578 | ₩52,019 | ₩51,512 | ₩51,966 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩49,989 | ₩50,523 | ₩49,414 | ₩50,523 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,244 | ₩51,471 | ₩50,363 | ₩50,483 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,429 | ₩51,471 | ₩50,269 | ₩51,311 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,630 | ₩50,715 | ₩50,082 | ₩50,082 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,019 | ₩52,019 | ₩51,405 | ₩51,658 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,338 | ₩51,986 | ₩51,044 | ₩51,986 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,458 | ₩51,879 | ₩51,351 | ₩51,498 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,340 | ₩52,647 | ₩51,872 | ₩52,209 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,725 | ₩51,992 | ₩51,565 | ₩51,912 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,899 | ₩52,046 | ₩51,534 | ₩51,598 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,284 | ₩51,739 | ₩51,191 | ₩51,512 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,641 | ₩50,436 | ₩49,641 | ₩50,242 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,935 | ₩50,116 | ₩49,013 | ₩49,494 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,815 | ₩50,067 | ₩49,548 | ₩49,747 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,655 | ₩50,149 | ₩49,655 | ₩50,136 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,267 | ₩49,561 | ₩49,147 | ₩49,375 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,641 | ₩49,775 | ₩48,850 | ₩49,107 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,347 | ₩49,748 | ₩48,893 | ₩49,361 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,092 | ₩49,094 | ₩47,918 | ₩48,893 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,065 | ₩48,840 | ₩48,065 | ₩48,786 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,040 | ₩49,040 | ₩46,809 | ₩46,933 | -4.30% | 1.7만 |
|---|