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 | ₩44,598 | ₩44,741 | ₩44,438 | ₩44,585 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,144 | ₩44,190 | ₩43,769 | ₩44,130 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,719 | ₩44,719 | ₩44,505 | ₩44,612 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,933 | ₩45,173 | ₩44,919 | ₩44,946 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,197 | ₩44,454 | ₩44,197 | ₩44,392 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,144 | ₩44,317 | ₩43,930 | ₩44,050 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,742 | ₩43,876 | ₩43,335 | ₩43,702 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,197 | ₩44,411 | ₩43,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,951 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,317 | ₩44,317 | ₩43,809 | ₩44,050 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,213 | ₩45,213 | ₩44,605 | ₩44,625 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩45,013 | ₩45,200 | ₩44,812 | ₩45,106 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,454 | ₩45,454 | ₩44,765 | ₩44,839 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,096 | ₩46,096 | ₩45,521 | ₩45,655 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,551 | ₩46,845 | ₩46,470 | ₩46,698 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,404 | ₩46,684 | ₩46,223 | ₩46,511 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,805 | ₩46,885 | ₩46,056 | ₩46,297 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,193 | ₩47,420 | ₩47,139 | ₩47,166 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,832 | ₩46,965 | ₩45,936 | ₩46,243 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩47,046 | ₩47,300 | ₩46,564 | ₩46,845 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩47,019 | ₩47,473 | ₩47,019 | ₩47,152 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,915 | ₩48,135 | ₩47,794 | ₩47,794 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,848 | ₩48,048 | ₩47,567 | ₩47,634 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,958 | ₩49,113 | ₩48,530 | ₩48,530 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,944 | ₩49,118 | ₩48,744 | ₩48,757 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩49,009 | ₩49,354 | ₩48,986 | ₩49,354 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,570 | ₩49,212 | ₩48,563 | ₩49,116 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,875 | ₩48,196 | ₩47,861 | ₩48,196 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,664 | ₩48,757 | ₩48,262 | ₩48,383 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,453 | ₩49,606 | ₩49,212 | ₩49,332 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,881 | ₩49,881 | ₩49,265 | ₩49,458 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,279 | ₩49,533 | ₩49,118 | ₩49,533 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,065 | ₩49,213 | ₩48,757 | ₩48,928 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,185 | ₩49,506 | ₩49,148 | ₩49,453 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,469 | ₩50,469 | ₩49,560 | ₩49,560 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,068 | ₩50,288 | ₩49,894 | ₩50,135 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,239 | ₩49,426 | ₩49,118 | ₩49,412 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,199 | ₩49,479 | ₩49,065 | ₩49,414 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,145 | ₩49,239 | ₩48,624 | ₩48,730 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,308 | ₩50,605 | ₩50,175 | ₩50,231 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩50,014 | ₩50,349 | ₩49,988 | ₩50,085 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,453 | ₩49,747 | ₩49,453 | ₩49,586 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,188 | ₩50,188 | ₩49,717 | ₩49,758 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,600 | ₩49,827 | ₩49,560 | ₩49,673 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,894 | ₩49,990 | ₩49,787 | ₩49,927 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,359 | ₩49,881 | ₩49,359 | ₩49,814 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,369 | ₩48,657 | ₩48,276 | ₩48,303 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,426 | ₩49,533 | ₩48,931 | ₩48,954 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,717 | ₩49,479 | ₩48,717 | ₩49,422 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,915 | ₩48,396 | ₩47,875 | ₩48,089 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,396 | ₩48,396 | ₩47,393 | ₩47,821 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,995 | ₩48,784 | ₩47,901 | ₩48,784 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,567 | ₩48,142 | ₩47,005 | ₩47,206 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,698 | ₩47,273 | ₩46,491 | ₩47,239 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,206 | ₩47,340 | ₩46,798 | ₩47,195 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,219 | ₩47,219 | ₩46,591 | ₩46,591 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,142 | ₩48,236 | ₩47,447 | ₩47,584 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,222 | ₩48,490 | ₩48,062 | ₩48,075 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩48,008 | ₩48,517 | ₩48,008 | ₩48,369 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,356 | ₩48,356 | ₩47,687 | ₩47,710 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,728 | ₩48,492 | ₩47,674 | ₩48,289 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,319 | ₩49,414 | ₩48,744 | ₩48,891 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,560 | ₩50,014 | ₩49,145 | ₩49,386 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,319 | ₩49,399 | ₩48,811 | ₩49,078 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,145 | ₩49,259 | ₩48,436 | ₩48,610 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,533 | ₩49,533 | ₩49,185 | ₩49,292 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,664 | ₩49,252 | ₩48,664 | ₩49,132 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,583 | ₩48,858 | ₩48,142 | ₩48,797 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,576 | ₩50,750 | ₩49,573 | ₩49,573 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,857 | ₩51,652 | ₩50,857 | ₩51,556 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,365 | ₩51,806 | ₩50,041 | ₩50,466 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,362 | ₩51,171 | ₩50,362 | ₩50,563 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,295 | ₩50,950 | ₩50,295 | ₩50,950 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,135 | ₩50,643 | ₩49,827 | ₩50,643 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,918 | ₩49,519 | ₩48,918 | ₩49,344 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,763 | ₩50,763 | ₩49,988 | ₩50,137 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,204 | ₩51,230 | ₩50,629 | ₩50,750 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,298 | ₩51,579 | ₩51,097 | ₩51,097 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,224 | ₩53,571 | ₩53,210 | ₩53,210 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,946 | ₩54,039 | ₩53,646 | ₩53,999 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,869 | ₩55,276 | ₩53,946 | ₩53,946 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,644 | ₩55,664 | ₩54,935 | ₩54,935 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,647 | ₩56,647 | ₩56,219 | ₩56,299 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,297 | ₩55,765 | ₩55,297 | ₩55,537 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,796 | ₩54,601 | ₩52,796 | ₩54,561 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,956 | ₩53,384 | ₩52,154 | ₩52,154 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,243 | ₩55,243 | ₩52,502 | ₩53,625 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,949 | ₩55,203 | ₩54,561 | ₩54,601 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,968 | ₩56,968 | ₩54,668 | ₩54,668 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,265 | ₩58,626 | ₩58,185 | ₩58,399 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,776 | ₩59,776 | ₩59,208 | ₩59,429 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,271 | ₩61,033 | ₩60,111 | ₩60,819 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,910 | ₩60,465 | ₩59,643 | ₩60,315 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,137 | ₩60,405 | ₩59,950 | ₩60,117 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩59,001 | ₩59,930 | ₩58,807 | ₩59,897 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,305 | ₩58,586 | ₩58,292 | ₩58,586 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,198 | ₩58,680 | ₩58,198 | ₩58,493 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩57,008 | ₩57,503 | ₩57,008 | ₩57,155 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,152 | ₩57,055 | ₩56,112 | ₩56,912 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,695 | ₩55,644 | ₩54,588 | ₩55,604 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,869 | ₩55,169 | ₩54,240 | ₩54,735 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,503 | ₩57,503 | ₩56,072 | ₩56,487 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,279 | ₩58,346 | ₩57,530 | ₩57,757 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,271 | ₩60,278 | ₩59,845 | ₩60,137 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,375 | ₩60,632 | ₩59,375 | ₩60,552 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,121 | ₩59,181 | ₩57,877 | ₩58,974 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,151 | ₩60,846 | ₩60,151 | ₩60,525 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,469 | ₩60,032 | ₩59,469 | ₩59,990 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,883 | ₩59,990 | ₩58,733 | ₩58,784 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,201 | ₩59,910 | ₩59,094 | ₩59,817 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,172 | ₩58,800 | ₩58,172 | ₩58,557 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,958 | ₩58,198 | ₩57,236 | ₩57,664 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,158 | ₩58,399 | ₩58,025 | ₩58,206 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,062 | ₩58,412 | ₩57,062 | ₩58,198 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,182 | ₩57,209 | ₩56,801 | ₩56,868 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,955 | ₩57,236 | ₩56,607 | ₩56,901 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,530 | ₩57,583 | ₩57,182 | ₩57,523 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,249 | ₩57,423 | ₩57,035 | ₩57,321 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,717 | ₩57,827 | ₩56,326 | ₩56,972 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,586 | ₩58,867 | ₩58,533 | ₩58,715 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,586 | ₩58,961 | ₩57,837 | ₩57,864 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,583 | ₩57,730 | ₩57,383 | ₩57,713 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,158 | ₩58,840 | ₩58,051 | ₩58,051 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,166 | ₩56,741 | ₩56,079 | ₩56,741 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,895 | ₩55,410 | ₩54,882 | ₩55,401 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,869 | ₩55,450 | ₩54,869 | ₩55,450 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,625 | ₩54,841 | ₩53,625 | ₩54,841 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩54,039 | ₩54,668 | ₩54,039 | ₩54,199 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,357 | ₩53,898 | ₩53,279 | ₩53,652 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,120 | ₩54,146 | ₩53,571 | ₩53,705 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,392 | ₩51,687 | ₩50,964 | ₩51,687 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,154 | ₩52,274 | ₩51,725 | ₩51,913 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,696 | ₩52,100 | ₩50,696 | ₩51,913 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,087 | ₩52,288 | ₩51,739 | ₩51,980 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,827 | ₩51,525 | ₩49,827 | ₩51,525 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,242 | ₩50,362 | ₩49,346 | ₩49,636 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,335 | ₩50,389 | ₩49,660 | ₩49,733 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,389 | ₩50,870 | ₩49,707 | ₩49,707 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,539 | ₩51,652 | ₩51,191 | ₩51,285 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,988 | ₩50,950 | ₩49,988 | ₩50,736 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,881 | ₩50,857 | ₩49,881 | ₩50,656 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,840 | ₩49,840 | ₩48,129 | ₩48,249 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩49,038 | ₩50,082 | ₩48,971 | ₩49,898 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,335 | ₩50,716 | ₩49,881 | ₩49,881 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,311 | ₩51,566 | ₩50,950 | ₩51,084 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,777 | ₩51,218 | ₩50,777 | ₩50,810 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,884 | ₩51,017 | ₩49,733 | ₩49,747 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,084 | ₩51,097 | ₩50,278 | ₩50,278 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,285 | ₩51,873 | ₩51,210 | ₩51,499 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,977 | ₩51,873 | ₩50,843 | ₩50,843 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,944 | ₩50,763 | ₩48,660 | ₩50,589 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,931 | ₩49,814 | ₩48,730 | ₩49,359 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,774 | ₩50,054 | ₩48,757 | ₩49,359 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,255 | ₩50,884 | ₩50,041 | ₩50,616 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,295 | ₩50,710 | ₩49,132 | ₩50,398 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,876 | ₩53,785 | ₩52,876 | ₩53,545 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,494 | ₩54,588 | ₩54,320 | ₩54,521 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,216 | ₩55,216 | ₩54,146 | ₩54,909 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,337 | ₩55,604 | ₩55,183 | ₩55,216 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,772 | ₩54,695 | ₩53,772 | ₩54,681 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩53,023 | ₩53,090 | ₩52,635 | ₩52,970 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,435 | ₩53,107 | ₩52,408 | ₩53,107 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,916 | ₩53,063 | ₩52,696 | ₩53,050 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩53,037 | ₩53,605 | ₩53,037 | ₩53,157 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,876 | ₩53,224 | ₩52,395 | ₩52,889 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,742 | ₩53,424 | ₩52,482 | ₩53,224 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,745 | ₩53,892 | ₩52,368 | ₩52,475 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,250 | ₩53,535 | ₩52,809 | ₩53,424 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,622 | ₩53,090 | ₩52,582 | ₩52,823 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,127 | ₩52,528 | ₩52,007 | ₩52,448 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,817 | ₩52,147 | ₩50,817 | ₩52,147 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,549 | ₩50,913 | ₩50,242 | ₩50,242 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,753 | ₩51,860 | ₩50,703 | ₩51,057 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,937 | ₩51,204 | ₩50,295 | ₩50,950 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,723 | ₩50,897 | ₩50,509 | ₩50,683 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,114 | ₩52,395 | ₩51,084 | ₩51,254 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,612 | ₩53,759 | ₩52,288 | ₩53,197 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,093 | ₩54,093 | ₩53,277 | ₩53,501 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,371 | ₩53,812 | ₩53,319 | ₩53,812 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,839 | ₩53,959 | ₩53,571 | ₩53,612 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,852 | ₩53,906 | ₩53,638 | ₩53,839 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,826 | ₩54,320 | ₩53,745 | ₩53,933 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,515 | ₩53,257 | ₩52,368 | ₩53,046 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,606 | ₩51,980 | ₩51,445 | ₩51,592 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,341 | ₩52,341 | ₩51,853 | ₩51,967 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,224 | ₩53,277 | ₩52,992 | ₩52,992 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,889 | ₩52,983 | ₩52,555 | ₩52,983 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,491 | ₩53,505 | ₩53,037 | ₩53,317 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,408 | ₩53,170 | ₩52,408 | ₩53,037 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,408 | ₩52,415 | ₩51,993 | ₩52,301 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,793 | ₩52,288 | ₩51,793 | ₩52,256 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,408 | ₩52,542 | ₩52,087 | ₩52,248 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,194 | ₩52,635 | ₩52,194 | ₩52,622 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,485 | ₩51,980 | ₩51,405 | ₩51,957 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,338 | ₩51,539 | ₩51,097 | ₩51,539 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,910 | ₩50,937 | ₩50,629 | ₩50,719 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,512 | ₩51,666 | ₩51,338 | ₩51,353 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,405 | ₩51,539 | ₩51,405 | ₩51,499 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,739 | ₩52,034 | ₩51,739 | ₩51,997 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,378 | ₩51,820 | ₩51,378 | ₩51,779 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,405 | ₩51,485 | ₩51,298 | ₩51,378 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,739 | ₩51,793 | ₩51,610 | ₩51,610 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,937 | ₩51,606 | ₩50,937 | ₩51,392 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,268 | ₩50,580 | ₩50,081 | ₩50,422 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,656 | ₩51,045 | ₩50,028 | ₩50,028 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,362 | ₩50,716 | ₩50,074 | ₩50,349 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,860 | ₩51,860 | ₩51,338 | ₩51,338 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,913 | ₩52,288 | ₩51,519 | ₩51,535 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,699 | ₩51,953 | ₩51,566 | ₩51,889 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,525 | ₩52,214 | ₩51,497 | ₩52,096 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,097 | ₩51,656 | ₩51,097 | ₩51,509 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,713 | ₩51,713 | ₩51,432 | ₩51,619 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,325 | ₩51,830 | ₩51,325 | ₩51,418 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,790 | ₩50,863 | ₩50,603 | ₩50,861 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,549 | ₩50,817 | ₩50,335 | ₩50,736 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,750 | ₩50,750 | ₩50,295 | ₩50,633 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,375 | ₩50,857 | ₩50,375 | ₩50,469 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,549 | ₩51,044 | ₩50,549 | ₩50,874 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,148 | ₩50,656 | ₩50,121 | ₩50,549 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,878 | ₩49,693 | ₩48,677 | ₩49,653 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,436 | ₩48,904 | ₩48,436 | ₩48,904 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩48,008 | ₩49,011 | ₩47,661 | ₩48,677 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,854 | ₩50,349 | ₩48,182 | ₩48,182 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,095 | ₩50,362 | ₩49,733 | ₩49,907 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,921 | ₩50,509 | ₩49,546 | ₩50,282 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,084 | ₩51,499 | ₩50,362 | ₩50,549 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,803 | ₩51,860 | ₩50,803 | ₩51,314 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,702 | ₩53,023 | ₩51,820 | ₩51,882 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,274 | ₩52,334 | ₩51,820 | ₩52,100 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,261 | ₩52,488 | ₩52,020 | ₩52,471 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,632 | ₩52,074 | ₩51,566 | ₩52,020 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩50,041 | ₩50,576 | ₩49,466 | ₩50,576 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,298 | ₩51,525 | ₩50,415 | ₩50,536 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,482 | ₩51,525 | ₩50,322 | ₩51,365 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,683 | ₩50,768 | ₩50,135 | ₩50,135 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,074 | ₩52,074 | ₩51,459 | ₩51,713 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,392 | ₩52,040 | ₩51,097 | ₩52,040 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,512 | ₩51,933 | ₩51,405 | ₩51,552 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,395 | ₩52,702 | ₩51,927 | ₩52,264 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,779 | ₩52,047 | ₩51,619 | ₩51,967 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,953 | ₩52,100 | ₩51,588 | ₩51,652 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,338 | ₩51,793 | ₩51,245 | ₩51,566 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,693 | ₩50,489 | ₩49,693 | ₩50,295 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,988 | ₩50,168 | ₩49,065 | ₩49,546 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,867 | ₩50,120 | ₩49,600 | ₩49,799 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,707 | ₩50,201 | ₩49,707 | ₩50,188 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,319 | ₩49,613 | ₩49,199 | ₩49,427 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,693 | ₩49,827 | ₩48,902 | ₩49,158 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,399 | ₩49,800 | ₩48,944 | ₩49,412 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,142 | ₩49,145 | ₩47,968 | ₩48,944 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,115 | ₩48,891 | ₩48,115 | ₩48,837 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,092 | ₩49,092 | ₩46,858 | ₩46,983 | -4.30% | 1.7만 |
|---|