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 | ₩44,568 | ₩44,711 | ₩44,408 | ₩44,555 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,114 | ₩44,161 | ₩43,740 | ₩44,101 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,689 | ₩44,689 | ₩44,475 | ₩44,582 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,902 | ₩45,143 | ₩44,889 | ₩44,916 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,167 | ₩44,424 | ₩44,167 | ₩44,362 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,114 | ₩44,288 | ₩43,900 | ₩44,020 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,713 | ₩43,847 | ₩43,305 | ₩43,673 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,167 | ₩44,381 | ₩43,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,921 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,288 | ₩44,288 | ₩43,780 | ₩44,020 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,183 | ₩45,183 | ₩44,575 | ₩44,595 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,983 | ₩45,170 | ₩44,782 | ₩45,076 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,424 | ₩45,424 | ₩44,735 | ₩44,809 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,065 | ₩46,065 | ₩45,490 | ₩45,624 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,519 | ₩46,813 | ₩46,439 | ₩46,666 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,372 | ₩46,653 | ₩46,192 | ₩46,479 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,773 | ₩46,853 | ₩46,025 | ₩46,265 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,161 | ₩47,388 | ₩47,107 | ₩47,134 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,800 | ₩46,934 | ₩45,905 | ₩46,212 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩47,014 | ₩47,268 | ₩46,533 | ₩46,813 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,987 | ₩47,441 | ₩46,987 | ₩47,121 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,882 | ₩48,103 | ₩47,762 | ₩47,762 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,816 | ₩48,016 | ₩47,535 | ₩47,602 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,925 | ₩49,080 | ₩48,497 | ₩48,497 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,912 | ₩49,085 | ₩48,711 | ₩48,724 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,976 | ₩49,320 | ₩48,953 | ₩49,320 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,537 | ₩49,179 | ₩48,531 | ₩49,083 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,842 | ₩48,163 | ₩47,829 | ₩48,163 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,631 | ₩48,724 | ₩48,230 | ₩48,350 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,419 | ₩49,573 | ₩49,179 | ₩49,299 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,847 | ₩49,847 | ₩49,232 | ₩49,425 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,246 | ₩49,500 | ₩49,085 | ₩49,500 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,032 | ₩49,180 | ₩48,724 | ₩48,895 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,152 | ₩49,473 | ₩49,115 | ₩49,419 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,435 | ₩50,435 | ₩49,526 | ₩49,526 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,034 | ₩50,255 | ₩49,860 | ₩50,101 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,206 | ₩49,393 | ₩49,085 | ₩49,379 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,165 | ₩49,446 | ₩49,032 | ₩49,381 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,112 | ₩49,206 | ₩48,591 | ₩48,698 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,275 | ₩50,571 | ₩50,141 | ₩50,197 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,981 | ₩50,315 | ₩49,954 | ₩50,051 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,419 | ₩49,713 | ₩49,419 | ₩49,553 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,154 | ₩50,154 | ₩49,684 | ₩49,724 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,566 | ₩49,794 | ₩49,526 | ₩49,640 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,860 | ₩49,957 | ₩49,753 | ₩49,894 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,326 | ₩49,847 | ₩49,326 | ₩49,780 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,337 | ₩48,624 | ₩48,243 | ₩48,270 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,393 | ₩49,500 | ₩48,898 | ₩48,921 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,684 | ₩49,446 | ₩48,684 | ₩49,389 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,882 | ₩48,364 | ₩47,842 | ₩48,056 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,364 | ₩48,364 | ₩47,361 | ₩47,789 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,963 | ₩48,751 | ₩47,869 | ₩48,751 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,535 | ₩48,110 | ₩46,974 | ₩47,174 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,666 | ₩47,241 | ₩46,459 | ₩47,208 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,174 | ₩47,308 | ₩46,767 | ₩47,164 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,188 | ₩47,188 | ₩46,559 | ₩46,559 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,110 | ₩48,203 | ₩47,415 | ₩47,552 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,190 | ₩48,457 | ₩48,029 | ₩48,043 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,976 | ₩48,484 | ₩47,976 | ₩48,337 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,324 | ₩48,324 | ₩47,655 | ₩47,678 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,695 | ₩48,460 | ₩47,642 | ₩48,257 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,286 | ₩49,381 | ₩48,711 | ₩48,858 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,526 | ₩49,981 | ₩49,112 | ₩49,353 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,286 | ₩49,366 | ₩48,778 | ₩49,045 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,112 | ₩49,226 | ₩48,404 | ₩48,577 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,500 | ₩49,500 | ₩49,152 | ₩49,259 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,631 | ₩49,219 | ₩48,631 | ₩49,099 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,551 | ₩48,825 | ₩48,110 | ₩48,765 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,542 | ₩50,716 | ₩49,540 | ₩49,540 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,823 | ₩51,618 | ₩50,823 | ₩51,521 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,330 | ₩51,771 | ₩50,007 | ₩50,432 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,328 | ₩51,137 | ₩50,328 | ₩50,529 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,261 | ₩50,916 | ₩50,261 | ₩50,916 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,101 | ₩50,609 | ₩49,794 | ₩50,609 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,885 | ₩49,486 | ₩48,885 | ₩49,311 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,729 | ₩50,729 | ₩49,954 | ₩50,104 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,170 | ₩51,195 | ₩50,595 | ₩50,716 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,264 | ₩51,544 | ₩51,063 | ₩51,063 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,188 | ₩53,535 | ₩53,175 | ₩53,175 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,910 | ₩54,003 | ₩53,610 | ₩53,963 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,832 | ₩55,239 | ₩53,910 | ₩53,910 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,607 | ₩55,627 | ₩54,898 | ₩54,898 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,609 | ₩56,609 | ₩56,181 | ₩56,262 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,259 | ₩55,727 | ₩55,259 | ₩55,500 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,760 | ₩54,564 | ₩52,760 | ₩54,524 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,921 | ₩53,348 | ₩52,119 | ₩52,119 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,206 | ₩55,206 | ₩52,466 | ₩53,589 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,912 | ₩55,166 | ₩54,524 | ₩54,564 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,930 | ₩56,930 | ₩54,631 | ₩54,631 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,226 | ₩58,587 | ₩58,146 | ₩58,360 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,736 | ₩59,736 | ₩59,168 | ₩59,389 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,231 | ₩60,992 | ₩60,070 | ₩60,779 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,870 | ₩60,424 | ₩59,603 | ₩60,275 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,097 | ₩60,364 | ₩59,910 | ₩60,077 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,961 | ₩59,890 | ₩58,767 | ₩59,856 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,266 | ₩58,547 | ₩58,253 | ₩58,547 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,159 | ₩58,640 | ₩58,159 | ₩58,453 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,970 | ₩57,464 | ₩56,970 | ₩57,117 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,115 | ₩57,017 | ₩56,075 | ₩56,874 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,658 | ₩55,607 | ₩54,551 | ₩55,567 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,832 | ₩55,132 | ₩54,204 | ₩54,698 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,464 | ₩57,464 | ₩56,034 | ₩56,449 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,239 | ₩58,306 | ₩57,491 | ₩57,718 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,231 | ₩60,237 | ₩59,804 | ₩60,097 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,335 | ₩60,591 | ₩59,335 | ₩60,511 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,081 | ₩59,141 | ₩57,839 | ₩58,934 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,110 | ₩60,805 | ₩60,110 | ₩60,485 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,429 | ₩59,991 | ₩59,429 | ₩59,950 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,843 | ₩59,950 | ₩58,694 | ₩58,745 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,162 | ₩59,870 | ₩59,055 | ₩59,776 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,133 | ₩58,761 | ₩58,133 | ₩58,517 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,919 | ₩58,159 | ₩57,197 | ₩57,625 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,119 | ₩58,360 | ₩57,986 | ₩58,167 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,023 | ₩58,373 | ₩57,023 | ₩58,159 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,144 | ₩57,170 | ₩56,763 | ₩56,830 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,916 | ₩57,197 | ₩56,569 | ₩56,863 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,491 | ₩57,545 | ₩57,144 | ₩57,484 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,210 | ₩57,384 | ₩56,997 | ₩57,283 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,678 | ₩57,788 | ₩56,288 | ₩56,934 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,547 | ₩58,827 | ₩58,493 | ₩58,675 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,547 | ₩58,921 | ₩57,798 | ₩57,825 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,545 | ₩57,692 | ₩57,344 | ₩57,674 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,119 | ₩58,801 | ₩58,012 | ₩58,012 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,128 | ₩56,703 | ₩56,041 | ₩56,703 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,858 | ₩55,373 | ₩54,845 | ₩55,364 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,832 | ₩55,413 | ₩54,832 | ₩55,413 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,589 | ₩54,804 | ₩53,589 | ₩54,804 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩54,003 | ₩54,631 | ₩54,003 | ₩54,162 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,322 | ₩53,861 | ₩53,243 | ₩53,616 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,083 | ₩54,110 | ₩53,535 | ₩53,669 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,357 | ₩51,652 | ₩50,929 | ₩51,652 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,119 | ₩52,239 | ₩51,690 | ₩51,878 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,662 | ₩52,065 | ₩50,662 | ₩51,878 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,052 | ₩52,252 | ₩51,705 | ₩51,945 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,794 | ₩51,491 | ₩49,794 | ₩51,491 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,208 | ₩50,328 | ₩49,312 | ₩49,602 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,301 | ₩50,355 | ₩49,626 | ₩49,700 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,355 | ₩50,836 | ₩49,673 | ₩49,673 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,504 | ₩51,618 | ₩51,157 | ₩51,250 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,954 | ₩50,916 | ₩49,954 | ₩50,702 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,847 | ₩50,823 | ₩49,847 | ₩50,622 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,807 | ₩49,807 | ₩48,096 | ₩48,217 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩49,005 | ₩50,049 | ₩48,938 | ₩49,864 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,301 | ₩50,682 | ₩49,847 | ₩49,847 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,277 | ₩51,531 | ₩50,916 | ₩51,050 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,742 | ₩51,183 | ₩50,742 | ₩50,776 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,849 | ₩50,983 | ₩49,700 | ₩49,713 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,050 | ₩51,063 | ₩50,244 | ₩50,244 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,250 | ₩51,838 | ₩51,175 | ₩51,464 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,943 | ₩51,838 | ₩50,809 | ₩50,809 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,912 | ₩50,729 | ₩48,627 | ₩50,555 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,898 | ₩49,780 | ₩48,698 | ₩49,326 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,740 | ₩50,021 | ₩48,724 | ₩49,326 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,221 | ₩50,849 | ₩50,007 | ₩50,582 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,261 | ₩50,676 | ₩49,099 | ₩50,364 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,840 | ₩53,749 | ₩52,840 | ₩53,509 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,457 | ₩54,551 | ₩54,284 | ₩54,484 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,179 | ₩55,179 | ₩54,110 | ₩54,872 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,299 | ₩55,567 | ₩55,146 | ₩55,179 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,736 | ₩54,658 | ₩53,736 | ₩54,645 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,987 | ₩53,054 | ₩52,600 | ₩52,934 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,399 | ₩53,072 | ₩52,373 | ₩53,072 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,881 | ₩53,028 | ₩52,660 | ₩53,014 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩53,001 | ₩53,569 | ₩53,001 | ₩53,121 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,840 | ₩53,188 | ₩52,359 | ₩52,854 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,707 | ₩53,388 | ₩52,446 | ₩53,188 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,709 | ₩53,856 | ₩52,333 | ₩52,440 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,215 | ₩53,499 | ₩52,774 | ₩53,388 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,587 | ₩53,054 | ₩52,546 | ₩52,787 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,092 | ₩52,493 | ₩51,972 | ₩52,413 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,782 | ₩52,112 | ₩50,782 | ₩52,112 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,515 | ₩50,879 | ₩50,208 | ₩50,208 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,718 | ₩51,825 | ₩50,669 | ₩51,023 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,903 | ₩51,170 | ₩50,261 | ₩50,916 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,689 | ₩50,863 | ₩50,475 | ₩50,649 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,079 | ₩52,359 | ₩51,050 | ₩51,219 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,575 | ₩53,722 | ₩52,252 | ₩53,161 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,057 | ₩54,057 | ₩53,241 | ₩53,465 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,335 | ₩53,776 | ₩53,283 | ₩53,776 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,803 | ₩53,923 | ₩53,535 | ₩53,575 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,816 | ₩53,869 | ₩53,602 | ₩53,803 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,789 | ₩54,284 | ₩53,709 | ₩53,896 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,480 | ₩53,221 | ₩52,333 | ₩53,010 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,571 | ₩51,945 | ₩51,411 | ₩51,558 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,306 | ₩52,306 | ₩51,818 | ₩51,932 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,188 | ₩53,241 | ₩52,957 | ₩52,957 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,854 | ₩52,947 | ₩52,520 | ₩52,947 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,455 | ₩53,469 | ₩53,001 | ₩53,281 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,373 | ₩53,134 | ₩52,373 | ₩53,001 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,373 | ₩52,379 | ₩51,958 | ₩52,266 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,758 | ₩52,252 | ₩51,758 | ₩52,220 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,373 | ₩52,506 | ₩52,052 | ₩52,212 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,159 | ₩52,600 | ₩52,159 | ₩52,587 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,451 | ₩51,945 | ₩51,370 | ₩51,922 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,304 | ₩51,504 | ₩51,063 | ₩51,504 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,876 | ₩50,903 | ₩50,595 | ₩50,685 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,477 | ₩51,631 | ₩51,304 | ₩51,318 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,370 | ₩51,504 | ₩51,370 | ₩51,464 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,705 | ₩51,999 | ₩51,705 | ₩51,962 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,344 | ₩51,785 | ₩51,344 | ₩51,745 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,370 | ₩51,451 | ₩51,264 | ₩51,344 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,705 | ₩51,758 | ₩51,575 | ₩51,575 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,903 | ₩51,571 | ₩50,903 | ₩51,357 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,235 | ₩50,546 | ₩50,047 | ₩50,388 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,622 | ₩51,011 | ₩49,994 | ₩49,994 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,328 | ₩50,682 | ₩50,041 | ₩50,315 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,825 | ₩51,825 | ₩51,304 | ₩51,304 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,878 | ₩52,252 | ₩51,484 | ₩51,500 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,664 | ₩51,918 | ₩51,531 | ₩51,854 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,491 | ₩52,179 | ₩51,463 | ₩52,061 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,063 | ₩51,622 | ₩51,063 | ₩51,475 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,678 | ₩51,678 | ₩51,397 | ₩51,584 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,290 | ₩51,795 | ₩51,290 | ₩51,384 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,756 | ₩50,829 | ₩50,569 | ₩50,827 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,515 | ₩50,782 | ₩50,301 | ₩50,702 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,716 | ₩50,716 | ₩50,261 | ₩50,599 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,341 | ₩50,823 | ₩50,341 | ₩50,435 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,515 | ₩51,010 | ₩50,515 | ₩50,840 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,114 | ₩50,622 | ₩50,088 | ₩50,515 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,845 | ₩49,660 | ₩48,644 | ₩49,620 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,404 | ₩48,871 | ₩48,404 | ₩48,871 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,976 | ₩48,978 | ₩47,629 | ₩48,644 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,820 | ₩50,315 | ₩48,150 | ₩48,150 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,061 | ₩50,328 | ₩49,700 | ₩49,874 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,887 | ₩50,475 | ₩49,513 | ₩50,248 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,050 | ₩51,464 | ₩50,328 | ₩50,515 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,769 | ₩51,825 | ₩50,769 | ₩51,280 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,667 | ₩52,987 | ₩51,785 | ₩51,848 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,239 | ₩52,299 | ₩51,785 | ₩52,065 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,226 | ₩52,453 | ₩51,985 | ₩52,436 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,598 | ₩52,039 | ₩51,531 | ₩51,985 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩50,007 | ₩50,542 | ₩49,433 | ₩50,542 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,264 | ₩51,491 | ₩50,382 | ₩50,502 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,448 | ₩51,491 | ₩50,288 | ₩51,330 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,649 | ₩50,734 | ₩50,101 | ₩50,101 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,039 | ₩52,039 | ₩51,424 | ₩51,678 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,357 | ₩52,005 | ₩51,063 | ₩52,005 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,477 | ₩51,898 | ₩51,370 | ₩51,517 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,359 | ₩52,667 | ₩51,892 | ₩52,228 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,745 | ₩52,012 | ₩51,584 | ₩51,932 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,918 | ₩52,065 | ₩51,554 | ₩51,618 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,304 | ₩51,758 | ₩51,210 | ₩51,531 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,660 | ₩50,455 | ₩49,660 | ₩50,261 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,954 | ₩50,134 | ₩49,032 | ₩49,513 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,834 | ₩50,086 | ₩49,566 | ₩49,765 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,673 | ₩50,168 | ₩49,673 | ₩50,154 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,286 | ₩49,580 | ₩49,165 | ₩49,394 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,660 | ₩49,794 | ₩48,869 | ₩49,125 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,366 | ₩49,767 | ₩48,912 | ₩49,379 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,110 | ₩49,112 | ₩47,936 | ₩48,912 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,083 | ₩48,858 | ₩48,083 | ₩48,805 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,059 | ₩49,059 | ₩46,827 | ₩46,951 | -4.30% | 1.7만 |
|---|