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 | ₩44,562 | ₩44,705 | ₩44,401 | ₩44,548 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,107 | ₩44,154 | ₩43,733 | ₩44,094 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,682 | ₩44,682 | ₩44,468 | ₩44,575 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,896 | ₩45,136 | ₩44,882 | ₩44,909 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,161 | ₩44,417 | ₩44,161 | ₩44,356 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,107 | ₩44,281 | ₩43,894 | ₩44,014 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,706 | ₩43,840 | ₩43,299 | ₩43,666 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,161 | ₩44,375 | ₩43,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,915 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,281 | ₩44,281 | ₩43,773 | ₩44,014 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,176 | ₩45,176 | ₩44,568 | ₩44,588 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,976 | ₩45,163 | ₩44,775 | ₩45,069 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,417 | ₩45,417 | ₩44,729 | ₩44,802 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,058 | ₩46,058 | ₩45,484 | ₩45,617 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,512 | ₩46,806 | ₩46,432 | ₩46,659 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,365 | ₩46,646 | ₩46,185 | ₩46,472 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,766 | ₩46,846 | ₩46,018 | ₩46,259 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,154 | ₩47,381 | ₩47,100 | ₩47,127 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,793 | ₩46,927 | ₩45,898 | ₩46,205 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩47,007 | ₩47,261 | ₩46,526 | ₩46,806 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,980 | ₩47,434 | ₩46,980 | ₩47,114 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,875 | ₩48,096 | ₩47,755 | ₩47,755 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,809 | ₩48,009 | ₩47,528 | ₩47,595 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,918 | ₩49,073 | ₩48,490 | ₩48,490 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,904 | ₩49,078 | ₩48,704 | ₩48,717 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,968 | ₩49,313 | ₩48,946 | ₩49,313 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,530 | ₩49,171 | ₩48,523 | ₩49,075 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,835 | ₩48,156 | ₩47,822 | ₩48,156 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,624 | ₩48,717 | ₩48,223 | ₩48,343 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,412 | ₩49,566 | ₩49,171 | ₩49,292 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,840 | ₩49,840 | ₩49,225 | ₩49,417 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,238 | ₩49,492 | ₩49,078 | ₩49,492 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,024 | ₩49,173 | ₩48,717 | ₩48,888 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,145 | ₩49,465 | ₩49,107 | ₩49,412 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,427 | ₩50,427 | ₩49,519 | ₩49,519 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,027 | ₩50,247 | ₩49,853 | ₩50,093 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,198 | ₩49,385 | ₩49,078 | ₩49,372 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,158 | ₩49,439 | ₩49,024 | ₩49,373 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,105 | ₩49,198 | ₩48,584 | ₩48,690 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,267 | ₩50,564 | ₩50,133 | ₩50,190 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,973 | ₩50,307 | ₩49,946 | ₩50,044 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,412 | ₩49,706 | ₩49,412 | ₩49,546 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,147 | ₩50,147 | ₩49,677 | ₩49,717 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,559 | ₩49,786 | ₩49,519 | ₩49,632 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,853 | ₩49,949 | ₩49,746 | ₩49,886 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,318 | ₩49,840 | ₩49,318 | ₩49,773 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,330 | ₩48,617 | ₩48,236 | ₩48,263 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,385 | ₩49,492 | ₩48,891 | ₩48,914 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,677 | ₩49,439 | ₩48,677 | ₩49,381 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,875 | ₩48,356 | ₩47,835 | ₩48,049 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,356 | ₩48,356 | ₩47,354 | ₩47,782 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,955 | ₩48,744 | ₩47,862 | ₩48,744 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,528 | ₩48,102 | ₩46,967 | ₩47,167 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,659 | ₩47,234 | ₩46,452 | ₩47,201 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,167 | ₩47,301 | ₩46,760 | ₩47,156 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,181 | ₩47,181 | ₩46,553 | ₩46,553 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,102 | ₩48,196 | ₩47,408 | ₩47,545 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,183 | ₩48,450 | ₩48,022 | ₩48,036 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,969 | ₩48,477 | ₩47,969 | ₩48,330 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,316 | ₩48,316 | ₩47,648 | ₩47,671 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,688 | ₩48,453 | ₩47,635 | ₩48,249 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,278 | ₩49,373 | ₩48,704 | ₩48,851 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,519 | ₩49,973 | ₩49,105 | ₩49,345 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,278 | ₩49,358 | ₩48,771 | ₩49,038 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,105 | ₩49,218 | ₩48,396 | ₩48,570 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,492 | ₩49,492 | ₩49,145 | ₩49,252 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,624 | ₩49,212 | ₩48,624 | ₩49,091 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,543 | ₩48,817 | ₩48,102 | ₩48,757 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,534 | ₩50,708 | ₩49,532 | ₩49,532 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,815 | ₩51,610 | ₩50,815 | ₩51,514 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,323 | ₩51,764 | ₩50,000 | ₩50,425 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,321 | ₩51,129 | ₩50,321 | ₩50,521 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,254 | ₩50,908 | ₩50,254 | ₩50,908 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,093 | ₩50,601 | ₩49,786 | ₩50,601 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,877 | ₩49,479 | ₩48,877 | ₩49,304 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,721 | ₩50,721 | ₩49,946 | ₩50,096 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,162 | ₩51,188 | ₩50,588 | ₩50,708 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,256 | ₩51,536 | ₩51,055 | ₩51,055 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,180 | ₩53,527 | ₩53,167 | ₩53,167 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,902 | ₩53,995 | ₩53,602 | ₩53,955 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,823 | ₩55,231 | ₩53,902 | ₩53,902 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,598 | ₩55,618 | ₩54,890 | ₩54,890 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,601 | ₩56,601 | ₩56,173 | ₩56,253 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,251 | ₩55,719 | ₩55,251 | ₩55,492 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,752 | ₩54,556 | ₩52,752 | ₩54,516 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,913 | ₩53,340 | ₩52,111 | ₩52,111 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,198 | ₩55,198 | ₩52,458 | ₩53,581 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,904 | ₩55,158 | ₩54,516 | ₩54,556 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,921 | ₩56,921 | ₩54,623 | ₩54,623 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,217 | ₩58,578 | ₩58,137 | ₩58,351 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,727 | ₩59,727 | ₩59,159 | ₩59,380 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,222 | ₩60,983 | ₩60,061 | ₩60,769 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,861 | ₩60,415 | ₩59,594 | ₩60,266 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,088 | ₩60,355 | ₩59,901 | ₩60,068 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,952 | ₩59,881 | ₩58,759 | ₩59,848 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,257 | ₩58,538 | ₩58,244 | ₩58,538 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,151 | ₩58,632 | ₩58,151 | ₩58,445 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,961 | ₩57,456 | ₩56,961 | ₩57,108 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,106 | ₩57,008 | ₩56,066 | ₩56,865 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,650 | ₩55,598 | ₩54,543 | ₩55,558 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,823 | ₩55,124 | ₩54,195 | ₩54,690 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,456 | ₩57,456 | ₩56,026 | ₩56,440 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,231 | ₩58,298 | ₩57,482 | ₩57,710 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,222 | ₩60,228 | ₩59,795 | ₩60,088 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,326 | ₩60,582 | ₩59,326 | ₩60,502 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,073 | ₩59,133 | ₩57,830 | ₩58,926 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,101 | ₩60,796 | ₩60,101 | ₩60,476 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,420 | ₩59,982 | ₩59,420 | ₩59,941 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,834 | ₩59,941 | ₩58,685 | ₩58,736 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,153 | ₩59,861 | ₩59,046 | ₩59,767 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,124 | ₩58,752 | ₩58,124 | ₩58,509 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,910 | ₩58,151 | ₩57,189 | ₩57,616 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,110 | ₩58,351 | ₩57,977 | ₩58,159 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,015 | ₩58,364 | ₩57,015 | ₩58,151 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,135 | ₩57,162 | ₩56,754 | ₩56,821 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,908 | ₩57,189 | ₩56,561 | ₩56,854 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,482 | ₩57,536 | ₩57,135 | ₩57,476 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,202 | ₩57,376 | ₩56,988 | ₩57,274 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,670 | ₩57,779 | ₩56,280 | ₩56,925 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,538 | ₩58,819 | ₩58,485 | ₩58,666 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,538 | ₩58,912 | ₩57,790 | ₩57,817 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,536 | ₩57,683 | ₩57,335 | ₩57,666 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,110 | ₩58,792 | ₩58,004 | ₩58,004 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,120 | ₩56,694 | ₩56,033 | ₩56,694 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,850 | ₩55,365 | ₩54,837 | ₩55,355 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,823 | ₩55,405 | ₩54,823 | ₩55,405 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,581 | ₩54,795 | ₩53,581 | ₩54,795 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩53,995 | ₩54,623 | ₩53,995 | ₩54,154 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,314 | ₩53,853 | ₩53,235 | ₩53,608 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,075 | ₩54,102 | ₩53,527 | ₩53,661 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,349 | ₩51,645 | ₩50,922 | ₩51,645 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,111 | ₩52,231 | ₩51,682 | ₩51,871 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,655 | ₩52,058 | ₩50,655 | ₩51,871 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,044 | ₩52,245 | ₩51,697 | ₩51,937 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,786 | ₩51,483 | ₩49,786 | ₩51,483 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,200 | ₩50,321 | ₩49,305 | ₩49,595 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,294 | ₩50,347 | ₩49,619 | ₩49,693 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,347 | ₩50,828 | ₩49,666 | ₩49,666 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,496 | ₩51,610 | ₩51,149 | ₩51,243 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,946 | ₩50,908 | ₩49,946 | ₩50,695 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,840 | ₩50,815 | ₩49,840 | ₩50,614 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,799 | ₩49,799 | ₩48,089 | ₩48,209 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩48,998 | ₩50,041 | ₩48,931 | ₩49,857 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,294 | ₩50,675 | ₩49,840 | ₩49,840 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,269 | ₩51,523 | ₩50,908 | ₩51,042 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,735 | ₩51,176 | ₩50,735 | ₩50,768 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,842 | ₩50,975 | ₩49,693 | ₩49,706 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,042 | ₩51,055 | ₩50,236 | ₩50,236 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,243 | ₩51,830 | ₩51,168 | ₩51,456 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,935 | ₩51,830 | ₩50,802 | ₩50,802 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,904 | ₩50,721 | ₩48,620 | ₩50,548 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,891 | ₩49,773 | ₩48,690 | ₩49,318 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,733 | ₩50,013 | ₩48,717 | ₩49,318 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,214 | ₩50,842 | ₩50,000 | ₩50,574 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,254 | ₩50,668 | ₩49,091 | ₩50,357 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,833 | ₩53,741 | ₩52,833 | ₩53,501 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,449 | ₩54,543 | ₩54,276 | ₩54,476 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,171 | ₩55,171 | ₩54,102 | ₩54,864 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,291 | ₩55,558 | ₩55,137 | ₩55,171 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,728 | ₩54,650 | ₩53,728 | ₩54,636 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,980 | ₩53,046 | ₩52,592 | ₩52,926 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,392 | ₩53,064 | ₩52,365 | ₩53,064 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,873 | ₩53,020 | ₩52,652 | ₩53,006 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,993 | ₩53,561 | ₩52,993 | ₩53,113 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,833 | ₩53,180 | ₩52,352 | ₩52,846 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,699 | ₩53,380 | ₩52,438 | ₩53,180 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,701 | ₩53,848 | ₩52,325 | ₩52,432 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,207 | ₩53,491 | ₩52,766 | ₩53,380 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,579 | ₩53,046 | ₩52,539 | ₩52,779 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,084 | ₩52,485 | ₩51,964 | ₩52,405 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,775 | ₩52,104 | ₩50,775 | ₩52,104 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,508 | ₩50,871 | ₩50,200 | ₩50,200 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,710 | ₩51,817 | ₩50,661 | ₩51,015 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,895 | ₩51,162 | ₩50,254 | ₩50,908 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,681 | ₩50,855 | ₩50,468 | ₩50,641 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,071 | ₩52,352 | ₩51,042 | ₩51,212 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,567 | ₩53,714 | ₩52,245 | ₩53,153 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,048 | ₩54,048 | ₩53,233 | ₩53,457 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,327 | ₩53,768 | ₩53,275 | ₩53,768 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,795 | ₩53,915 | ₩53,527 | ₩53,567 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,808 | ₩53,861 | ₩53,594 | ₩53,795 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,781 | ₩54,276 | ₩53,701 | ₩53,888 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,472 | ₩53,213 | ₩52,325 | ₩53,002 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,563 | ₩51,937 | ₩51,403 | ₩51,550 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,298 | ₩52,298 | ₩51,810 | ₩51,924 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,180 | ₩53,233 | ₩52,949 | ₩52,949 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,846 | ₩52,939 | ₩52,512 | ₩52,939 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,447 | ₩53,461 | ₩52,993 | ₩53,273 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,365 | ₩53,127 | ₩52,365 | ₩52,993 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,365 | ₩52,372 | ₩51,951 | ₩52,258 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,750 | ₩52,245 | ₩51,750 | ₩52,213 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,365 | ₩52,499 | ₩52,044 | ₩52,205 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,151 | ₩52,592 | ₩52,151 | ₩52,579 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,443 | ₩51,937 | ₩51,363 | ₩51,915 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,296 | ₩51,496 | ₩51,055 | ₩51,496 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,868 | ₩50,895 | ₩50,588 | ₩50,677 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,470 | ₩51,623 | ₩51,296 | ₩51,311 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,363 | ₩51,496 | ₩51,363 | ₩51,456 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,697 | ₩51,991 | ₩51,697 | ₩51,955 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,336 | ₩51,777 | ₩51,336 | ₩51,737 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,363 | ₩51,443 | ₩51,256 | ₩51,336 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,697 | ₩51,750 | ₩51,567 | ₩51,567 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,895 | ₩51,563 | ₩50,895 | ₩51,349 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,227 | ₩50,538 | ₩50,040 | ₩50,381 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,614 | ₩51,003 | ₩49,986 | ₩49,986 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,321 | ₩50,675 | ₩50,033 | ₩50,307 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,817 | ₩51,817 | ₩51,296 | ₩51,296 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,871 | ₩52,245 | ₩51,476 | ₩51,492 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,657 | ₩51,911 | ₩51,523 | ₩51,846 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,483 | ₩52,171 | ₩51,455 | ₩52,054 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,055 | ₩51,614 | ₩51,055 | ₩51,467 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,670 | ₩51,670 | ₩51,389 | ₩51,577 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,283 | ₩51,788 | ₩51,283 | ₩51,376 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,748 | ₩50,822 | ₩50,561 | ₩50,819 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,508 | ₩50,775 | ₩50,294 | ₩50,695 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,708 | ₩50,708 | ₩50,254 | ₩50,592 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,334 | ₩50,815 | ₩50,334 | ₩50,427 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,508 | ₩51,002 | ₩50,508 | ₩50,832 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,107 | ₩50,614 | ₩50,080 | ₩50,508 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,837 | ₩49,652 | ₩48,637 | ₩49,612 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,396 | ₩48,864 | ₩48,396 | ₩48,864 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,969 | ₩48,971 | ₩47,621 | ₩48,637 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,813 | ₩50,307 | ₩48,143 | ₩48,143 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,053 | ₩50,321 | ₩49,693 | ₩49,866 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,880 | ₩50,468 | ₩49,505 | ₩50,240 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,042 | ₩51,456 | ₩50,321 | ₩50,508 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,761 | ₩51,817 | ₩50,761 | ₩51,272 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,659 | ₩52,980 | ₩51,777 | ₩51,840 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,231 | ₩52,291 | ₩51,777 | ₩52,058 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,218 | ₩52,445 | ₩51,977 | ₩52,428 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,590 | ₩52,031 | ₩51,523 | ₩51,977 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩50,000 | ₩50,534 | ₩49,425 | ₩50,534 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,256 | ₩51,483 | ₩50,374 | ₩50,494 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,441 | ₩51,483 | ₩50,280 | ₩51,323 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,641 | ₩50,727 | ₩50,093 | ₩50,093 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,031 | ₩52,031 | ₩51,416 | ₩51,670 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,349 | ₩51,997 | ₩51,055 | ₩51,997 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,470 | ₩51,891 | ₩51,363 | ₩51,510 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,352 | ₩52,659 | ₩51,884 | ₩52,221 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,737 | ₩52,004 | ₩51,577 | ₩51,924 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,911 | ₩52,058 | ₩51,546 | ₩51,610 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,296 | ₩51,750 | ₩51,202 | ₩51,523 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,652 | ₩50,447 | ₩49,652 | ₩50,254 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,946 | ₩50,127 | ₩49,024 | ₩49,505 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,826 | ₩50,079 | ₩49,559 | ₩49,758 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,666 | ₩50,160 | ₩49,666 | ₩50,147 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,278 | ₩49,572 | ₩49,158 | ₩49,387 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,652 | ₩49,786 | ₩48,861 | ₩49,118 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,358 | ₩49,759 | ₩48,904 | ₩49,372 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,102 | ₩49,105 | ₩47,929 | ₩48,904 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,076 | ₩48,851 | ₩48,076 | ₩48,797 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,051 | ₩49,051 | ₩46,820 | ₩46,944 | -4.30% | 1.7만 |
|---|