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 | ₩44,566 | ₩44,709 | ₩44,405 | ₩44,552 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,111 | ₩44,158 | ₩43,737 | ₩44,098 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,686 | ₩44,686 | ₩44,472 | ₩44,579 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,900 | ₩45,140 | ₩44,886 | ₩44,913 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,165 | ₩44,421 | ₩44,165 | ₩44,360 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,111 | ₩44,285 | ₩43,897 | ₩44,018 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,710 | ₩43,844 | ₩43,303 | ₩43,670 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,165 | ₩44,379 | ₩43,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,919 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,285 | ₩44,285 | ₩43,777 | ₩44,018 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,180 | ₩45,180 | ₩44,572 | ₩44,592 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,980 | ₩45,167 | ₩44,779 | ₩45,073 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,421 | ₩45,421 | ₩44,733 | ₩44,806 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,062 | ₩46,062 | ₩45,488 | ₩45,621 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,517 | ₩46,811 | ₩46,436 | ₩46,664 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,370 | ₩46,650 | ₩46,189 | ₩46,477 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,771 | ₩46,851 | ₩46,022 | ₩46,263 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,158 | ₩47,385 | ₩47,105 | ₩47,131 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,797 | ₩46,931 | ₩45,902 | ₩46,209 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩47,011 | ₩47,265 | ₩46,530 | ₩46,811 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,984 | ₩47,439 | ₩46,984 | ₩47,118 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,880 | ₩48,100 | ₩47,759 | ₩47,759 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,813 | ₩48,013 | ₩47,532 | ₩47,599 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,922 | ₩49,077 | ₩48,494 | ₩48,494 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,909 | ₩49,082 | ₩48,708 | ₩48,721 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,973 | ₩49,317 | ₩48,950 | ₩49,317 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,534 | ₩49,176 | ₩48,528 | ₩49,080 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,840 | ₩48,160 | ₩47,826 | ₩48,160 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,628 | ₩48,721 | ₩48,227 | ₩48,347 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,416 | ₩49,570 | ₩49,176 | ₩49,296 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,844 | ₩49,844 | ₩49,229 | ₩49,422 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,243 | ₩49,497 | ₩49,082 | ₩49,497 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,029 | ₩49,177 | ₩48,721 | ₩48,893 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,149 | ₩49,470 | ₩49,112 | ₩49,416 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,432 | ₩50,432 | ₩49,523 | ₩49,523 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,031 | ₩50,252 | ₩49,857 | ₩50,098 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,203 | ₩49,390 | ₩49,082 | ₩49,376 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,162 | ₩49,443 | ₩49,029 | ₩49,378 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,109 | ₩49,203 | ₩48,588 | ₩48,695 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,272 | ₩50,568 | ₩50,138 | ₩50,194 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,978 | ₩50,312 | ₩49,951 | ₩50,048 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,416 | ₩49,710 | ₩49,416 | ₩49,550 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,151 | ₩50,151 | ₩49,681 | ₩49,721 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,563 | ₩49,791 | ₩49,523 | ₩49,637 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,857 | ₩49,954 | ₩49,750 | ₩49,891 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,323 | ₩49,844 | ₩49,323 | ₩49,777 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,334 | ₩48,621 | ₩48,240 | ₩48,267 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,390 | ₩49,497 | ₩48,895 | ₩48,918 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,681 | ₩49,443 | ₩48,681 | ₩49,386 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,880 | ₩48,361 | ₩47,840 | ₩48,053 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,361 | ₩48,361 | ₩47,358 | ₩47,786 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,960 | ₩48,748 | ₩47,866 | ₩48,748 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,532 | ₩48,107 | ₩46,971 | ₩47,171 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,664 | ₩47,238 | ₩46,456 | ₩47,205 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,171 | ₩47,305 | ₩46,764 | ₩47,161 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,185 | ₩47,185 | ₩46,557 | ₩46,557 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,107 | ₩48,200 | ₩47,412 | ₩47,550 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,187 | ₩48,454 | ₩48,027 | ₩48,040 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,973 | ₩48,481 | ₩47,973 | ₩48,334 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,321 | ₩48,321 | ₩47,652 | ₩47,675 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,693 | ₩48,457 | ₩47,639 | ₩48,254 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,283 | ₩49,378 | ₩48,708 | ₩48,855 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,523 | ₩49,978 | ₩49,109 | ₩49,350 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,283 | ₩49,363 | ₩48,775 | ₩49,042 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,109 | ₩49,223 | ₩48,401 | ₩48,575 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,497 | ₩49,497 | ₩49,149 | ₩49,256 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,628 | ₩49,216 | ₩48,628 | ₩49,096 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,548 | ₩48,822 | ₩48,107 | ₩48,762 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,539 | ₩50,713 | ₩49,537 | ₩49,537 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,819 | ₩51,615 | ₩50,819 | ₩51,518 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,327 | ₩51,768 | ₩50,004 | ₩50,429 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,325 | ₩51,134 | ₩50,325 | ₩50,526 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,258 | ₩50,913 | ₩50,258 | ₩50,913 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,098 | ₩50,606 | ₩49,791 | ₩50,606 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,882 | ₩49,483 | ₩48,882 | ₩49,308 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,726 | ₩50,726 | ₩49,951 | ₩50,101 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,167 | ₩51,192 | ₩50,592 | ₩50,713 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,260 | ₩51,541 | ₩51,060 | ₩51,060 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,185 | ₩53,532 | ₩53,171 | ₩53,171 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,906 | ₩54,000 | ₩53,607 | ₩53,960 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,828 | ₩55,236 | ₩53,906 | ₩53,906 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,603 | ₩55,623 | ₩54,895 | ₩54,895 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,606 | ₩56,606 | ₩56,178 | ₩56,258 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,256 | ₩55,724 | ₩55,256 | ₩55,497 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,757 | ₩54,561 | ₩52,757 | ₩54,521 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,917 | ₩53,345 | ₩52,116 | ₩52,116 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,203 | ₩55,203 | ₩52,463 | ₩53,586 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,909 | ₩55,162 | ₩54,521 | ₩54,561 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,926 | ₩56,926 | ₩54,628 | ₩54,628 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,223 | ₩58,583 | ₩58,142 | ₩58,356 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,733 | ₩59,733 | ₩59,165 | ₩59,385 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,227 | ₩60,989 | ₩60,067 | ₩60,775 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,866 | ₩60,421 | ₩59,599 | ₩60,271 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,093 | ₩60,361 | ₩59,906 | ₩60,073 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,958 | ₩59,886 | ₩58,764 | ₩59,853 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,263 | ₩58,543 | ₩58,249 | ₩58,543 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,156 | ₩58,637 | ₩58,156 | ₩58,450 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,966 | ₩57,461 | ₩56,966 | ₩57,113 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,111 | ₩57,013 | ₩56,071 | ₩56,870 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,655 | ₩55,603 | ₩54,548 | ₩55,563 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,828 | ₩55,129 | ₩54,200 | ₩54,695 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,461 | ₩57,461 | ₩56,031 | ₩56,445 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,236 | ₩58,303 | ₩57,488 | ₩57,715 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,227 | ₩60,234 | ₩59,801 | ₩60,093 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,332 | ₩60,588 | ₩59,332 | ₩60,508 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,078 | ₩59,138 | ₩57,835 | ₩58,931 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,107 | ₩60,802 | ₩60,107 | ₩60,481 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,425 | ₩59,988 | ₩59,425 | ₩59,946 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,840 | ₩59,946 | ₩58,690 | ₩58,741 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,158 | ₩59,866 | ₩59,051 | ₩59,773 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,129 | ₩58,757 | ₩58,129 | ₩58,514 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,915 | ₩58,156 | ₩57,194 | ₩57,621 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,116 | ₩58,356 | ₩57,982 | ₩58,164 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,020 | ₩58,370 | ₩57,020 | ₩58,156 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,140 | ₩57,167 | ₩56,759 | ₩56,826 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,913 | ₩57,194 | ₩56,566 | ₩56,860 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,488 | ₩57,541 | ₩57,140 | ₩57,481 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,207 | ₩57,381 | ₩56,993 | ₩57,279 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,675 | ₩57,784 | ₩56,285 | ₩56,930 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,543 | ₩58,824 | ₩58,490 | ₩58,672 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,543 | ₩58,917 | ₩57,795 | ₩57,822 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,541 | ₩57,688 | ₩57,341 | ₩57,671 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,116 | ₩58,797 | ₩58,009 | ₩58,009 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,125 | ₩56,699 | ₩56,038 | ₩56,699 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,855 | ₩55,370 | ₩54,842 | ₩55,360 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,828 | ₩55,410 | ₩54,828 | ₩55,410 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,586 | ₩54,800 | ₩53,586 | ₩54,800 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩54,000 | ₩54,628 | ₩54,000 | ₩54,159 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,318 | ₩53,858 | ₩53,240 | ₩53,612 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,080 | ₩54,107 | ₩53,532 | ₩53,666 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,354 | ₩51,649 | ₩50,926 | ₩51,649 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,116 | ₩52,236 | ₩51,687 | ₩51,875 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,659 | ₩52,062 | ₩50,659 | ₩51,875 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,049 | ₩52,249 | ₩51,701 | ₩51,942 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,791 | ₩51,488 | ₩49,791 | ₩51,488 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,205 | ₩50,325 | ₩49,309 | ₩49,599 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,298 | ₩50,352 | ₩49,623 | ₩49,697 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,352 | ₩50,833 | ₩49,670 | ₩49,670 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,501 | ₩51,615 | ₩51,154 | ₩51,247 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,951 | ₩50,913 | ₩49,951 | ₩50,699 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,844 | ₩50,819 | ₩49,844 | ₩50,619 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,804 | ₩49,804 | ₩48,093 | ₩48,214 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩49,002 | ₩50,046 | ₩48,935 | ₩49,861 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,298 | ₩50,679 | ₩49,844 | ₩49,844 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,274 | ₩51,528 | ₩50,913 | ₩51,047 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,739 | ₩51,180 | ₩50,739 | ₩50,773 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,846 | ₩50,980 | ₩49,697 | ₩49,710 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,047 | ₩51,060 | ₩50,241 | ₩50,241 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,247 | ₩51,835 | ₩51,172 | ₩51,461 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,940 | ₩51,835 | ₩50,806 | ₩50,806 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,909 | ₩50,726 | ₩48,624 | ₩50,552 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,895 | ₩49,777 | ₩48,695 | ₩49,323 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,737 | ₩50,018 | ₩48,721 | ₩49,323 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,218 | ₩50,846 | ₩50,004 | ₩50,579 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,258 | ₩50,672 | ₩49,096 | ₩50,361 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,837 | ₩53,746 | ₩52,837 | ₩53,505 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,454 | ₩54,548 | ₩54,281 | ₩54,481 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,176 | ₩55,176 | ₩54,107 | ₩54,868 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,296 | ₩55,563 | ₩55,142 | ₩55,176 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,733 | ₩54,655 | ₩53,733 | ₩54,641 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,984 | ₩53,051 | ₩52,597 | ₩52,931 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,396 | ₩53,068 | ₩52,370 | ₩53,068 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,877 | ₩53,024 | ₩52,657 | ₩53,011 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,998 | ₩53,566 | ₩52,998 | ₩53,118 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,837 | ₩53,185 | ₩52,356 | ₩52,851 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,704 | ₩53,385 | ₩52,443 | ₩53,185 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,706 | ₩53,853 | ₩52,330 | ₩52,436 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,211 | ₩53,496 | ₩52,770 | ₩53,385 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,583 | ₩53,051 | ₩52,543 | ₩52,784 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,089 | ₩52,490 | ₩51,969 | ₩52,410 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,779 | ₩52,109 | ₩50,779 | ₩52,109 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,512 | ₩50,876 | ₩50,205 | ₩50,205 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,715 | ₩51,822 | ₩50,666 | ₩51,020 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,900 | ₩51,167 | ₩50,258 | ₩50,913 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,686 | ₩50,860 | ₩50,472 | ₩50,646 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,076 | ₩52,356 | ₩51,047 | ₩51,216 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,572 | ₩53,719 | ₩52,249 | ₩53,158 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,053 | ₩54,053 | ₩53,238 | ₩53,461 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,332 | ₩53,773 | ₩53,280 | ₩53,773 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,799 | ₩53,920 | ₩53,532 | ₩53,572 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,813 | ₩53,866 | ₩53,599 | ₩53,799 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,786 | ₩54,281 | ₩53,706 | ₩53,893 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,477 | ₩53,218 | ₩52,330 | ₩53,007 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,568 | ₩51,942 | ₩51,407 | ₩51,554 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,303 | ₩52,303 | ₩51,815 | ₩51,929 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,185 | ₩53,238 | ₩52,954 | ₩52,954 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,851 | ₩52,944 | ₩52,517 | ₩52,944 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,452 | ₩53,465 | ₩52,998 | ₩53,278 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,370 | ₩53,131 | ₩52,370 | ₩52,998 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,370 | ₩52,376 | ₩51,955 | ₩52,263 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,755 | ₩52,249 | ₩51,755 | ₩52,217 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,370 | ₩52,503 | ₩52,049 | ₩52,209 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,156 | ₩52,597 | ₩52,156 | ₩52,583 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,448 | ₩51,942 | ₩51,367 | ₩51,919 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,301 | ₩51,501 | ₩51,060 | ₩51,501 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,873 | ₩50,900 | ₩50,592 | ₩50,682 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,474 | ₩51,628 | ₩51,301 | ₩51,315 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,367 | ₩51,501 | ₩51,367 | ₩51,461 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,701 | ₩51,995 | ₩51,701 | ₩51,959 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,341 | ₩51,782 | ₩51,341 | ₩51,742 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,367 | ₩51,448 | ₩51,260 | ₩51,341 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,701 | ₩51,755 | ₩51,572 | ₩51,572 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,900 | ₩51,568 | ₩50,900 | ₩51,354 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,232 | ₩50,543 | ₩50,044 | ₩50,385 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,619 | ₩51,008 | ₩49,991 | ₩49,991 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,325 | ₩50,679 | ₩50,038 | ₩50,312 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,822 | ₩51,822 | ₩51,301 | ₩51,301 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,875 | ₩52,249 | ₩51,481 | ₩51,497 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,661 | ₩51,915 | ₩51,528 | ₩51,851 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,488 | ₩52,176 | ₩51,460 | ₩52,058 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,060 | ₩51,619 | ₩51,060 | ₩51,472 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,675 | ₩51,675 | ₩51,394 | ₩51,581 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,287 | ₩51,792 | ₩51,287 | ₩51,381 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,753 | ₩50,826 | ₩50,566 | ₩50,823 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,512 | ₩50,779 | ₩50,298 | ₩50,699 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,713 | ₩50,713 | ₩50,258 | ₩50,596 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,338 | ₩50,819 | ₩50,338 | ₩50,432 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,512 | ₩51,007 | ₩50,512 | ₩50,837 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,111 | ₩50,619 | ₩50,085 | ₩50,512 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,842 | ₩49,657 | ₩48,641 | ₩49,617 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,401 | ₩48,868 | ₩48,401 | ₩48,868 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,973 | ₩48,975 | ₩47,626 | ₩48,641 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,817 | ₩50,312 | ₩48,147 | ₩48,147 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,058 | ₩50,325 | ₩49,697 | ₩49,871 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,884 | ₩50,472 | ₩49,510 | ₩50,245 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,047 | ₩51,461 | ₩50,325 | ₩50,512 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,766 | ₩51,822 | ₩50,766 | ₩51,277 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,664 | ₩52,984 | ₩51,782 | ₩51,844 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,236 | ₩52,296 | ₩51,782 | ₩52,062 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,223 | ₩52,450 | ₩51,982 | ₩52,432 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,595 | ₩52,036 | ₩51,528 | ₩51,982 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩50,004 | ₩50,539 | ₩49,430 | ₩50,539 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,260 | ₩51,488 | ₩50,379 | ₩50,499 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,445 | ₩51,488 | ₩50,285 | ₩51,327 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,646 | ₩50,731 | ₩50,098 | ₩50,098 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,036 | ₩52,036 | ₩51,421 | ₩51,675 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,354 | ₩52,002 | ₩51,060 | ₩52,002 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,474 | ₩51,895 | ₩51,367 | ₩51,514 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,356 | ₩52,664 | ₩51,889 | ₩52,225 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,742 | ₩52,009 | ₩51,581 | ₩51,929 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,915 | ₩52,062 | ₩51,550 | ₩51,615 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,301 | ₩51,755 | ₩51,207 | ₩51,528 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,657 | ₩50,452 | ₩49,657 | ₩50,258 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,951 | ₩50,131 | ₩49,029 | ₩49,510 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,831 | ₩50,083 | ₩49,563 | ₩49,762 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,670 | ₩50,165 | ₩49,670 | ₩50,151 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,283 | ₩49,577 | ₩49,162 | ₩49,391 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,657 | ₩49,791 | ₩48,866 | ₩49,122 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,363 | ₩49,764 | ₩48,909 | ₩49,376 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,107 | ₩49,109 | ₩47,933 | ₩48,909 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,080 | ₩48,855 | ₩48,080 | ₩48,802 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,056 | ₩49,056 | ₩46,824 | ₩46,948 | -4.30% | 1.7만 |
|---|