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 | ₩44,543 | ₩44,686 | ₩44,383 | ₩44,530 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,089 | ₩44,136 | ₩43,715 | ₩44,075 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,663 | ₩44,663 | ₩44,449 | ₩44,556 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,877 | ₩45,117 | ₩44,863 | ₩44,890 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,142 | ₩44,399 | ₩44,142 | ₩44,337 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,089 | ₩44,262 | ₩43,875 | ₩43,995 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,688 | ₩43,822 | ₩43,281 | ₩43,648 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,142 | ₩44,356 | ₩43,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,896 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,262 | ₩44,262 | ₩43,755 | ₩43,995 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,157 | ₩45,157 | ₩44,550 | ₩44,570 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,957 | ₩45,144 | ₩44,757 | ₩45,050 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,398 | ₩45,398 | ₩44,710 | ₩44,783 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,039 | ₩46,039 | ₩45,465 | ₩45,598 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,493 | ₩46,787 | ₩46,413 | ₩46,640 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,346 | ₩46,626 | ₩46,166 | ₩46,453 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,747 | ₩46,827 | ₩45,999 | ₩46,239 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,134 | ₩47,361 | ₩47,081 | ₩47,107 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,773 | ₩46,907 | ₩45,879 | ₩46,186 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩46,987 | ₩47,241 | ₩46,506 | ₩46,787 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,960 | ₩47,415 | ₩46,960 | ₩47,094 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,855 | ₩48,076 | ₩47,735 | ₩47,735 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,788 | ₩47,989 | ₩47,508 | ₩47,575 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,897 | ₩49,052 | ₩48,470 | ₩48,470 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,884 | ₩49,057 | ₩48,683 | ₩48,697 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,948 | ₩49,292 | ₩48,925 | ₩49,292 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,510 | ₩49,151 | ₩48,503 | ₩49,055 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,815 | ₩48,136 | ₩47,802 | ₩48,136 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,603 | ₩48,697 | ₩48,203 | ₩48,323 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,391 | ₩49,545 | ₩49,151 | ₩49,271 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,819 | ₩49,819 | ₩49,204 | ₩49,397 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,218 | ₩49,471 | ₩49,057 | ₩49,471 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,004 | ₩49,152 | ₩48,697 | ₩48,868 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,124 | ₩49,445 | ₩49,087 | ₩49,391 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,406 | ₩50,406 | ₩49,498 | ₩49,498 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,006 | ₩50,226 | ₩49,832 | ₩50,072 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,178 | ₩49,365 | ₩49,057 | ₩49,351 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,137 | ₩49,418 | ₩49,004 | ₩49,352 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,084 | ₩49,178 | ₩48,563 | ₩48,670 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,246 | ₩50,543 | ₩50,112 | ₩50,169 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,952 | ₩50,286 | ₩49,925 | ₩50,023 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,391 | ₩49,685 | ₩49,391 | ₩49,525 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,126 | ₩50,126 | ₩49,656 | ₩49,696 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,538 | ₩49,765 | ₩49,498 | ₩49,612 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,832 | ₩49,928 | ₩49,725 | ₩49,865 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,298 | ₩49,819 | ₩49,298 | ₩49,752 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,309 | ₩48,597 | ₩48,216 | ₩48,243 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,365 | ₩49,471 | ₩48,870 | ₩48,893 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,657 | ₩49,418 | ₩48,657 | ₩49,361 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,855 | ₩48,336 | ₩47,815 | ₩48,029 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,336 | ₩48,336 | ₩47,334 | ₩47,762 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,935 | ₩48,723 | ₩47,842 | ₩48,723 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,508 | ₩48,082 | ₩46,947 | ₩47,147 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,640 | ₩47,214 | ₩46,433 | ₩47,181 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,147 | ₩47,281 | ₩46,740 | ₩47,137 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,161 | ₩47,161 | ₩46,533 | ₩46,533 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,082 | ₩48,176 | ₩47,388 | ₩47,525 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,162 | ₩48,430 | ₩48,002 | ₩48,016 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,949 | ₩48,456 | ₩47,949 | ₩48,309 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,296 | ₩48,296 | ₩47,628 | ₩47,651 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,668 | ₩48,432 | ₩47,615 | ₩48,229 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,258 | ₩49,352 | ₩48,683 | ₩48,830 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,498 | ₩49,952 | ₩49,084 | ₩49,324 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,258 | ₩49,338 | ₩48,750 | ₩49,017 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,084 | ₩49,198 | ₩48,376 | ₩48,550 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,471 | ₩49,471 | ₩49,124 | ₩49,231 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,603 | ₩49,191 | ₩48,603 | ₩49,071 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,523 | ₩48,797 | ₩48,082 | ₩48,737 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,513 | ₩50,687 | ₩49,511 | ₩49,511 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,794 | ₩51,588 | ₩50,794 | ₩51,492 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,301 | ₩51,742 | ₩49,979 | ₩50,404 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,299 | ₩51,107 | ₩50,299 | ₩50,500 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,233 | ₩50,887 | ₩50,233 | ₩50,887 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,072 | ₩50,580 | ₩49,765 | ₩50,580 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,857 | ₩49,458 | ₩48,857 | ₩49,283 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,700 | ₩50,700 | ₩49,925 | ₩50,075 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,141 | ₩51,166 | ₩50,567 | ₩50,687 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,234 | ₩51,515 | ₩51,034 | ₩51,034 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,158 | ₩53,505 | ₩53,144 | ₩53,144 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,879 | ₩53,972 | ₩53,580 | ₩53,932 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,800 | ₩55,208 | ₩53,879 | ₩53,879 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,575 | ₩55,595 | ₩54,867 | ₩54,867 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,577 | ₩56,577 | ₩56,149 | ₩56,230 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,228 | ₩55,695 | ₩55,228 | ₩55,468 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,730 | ₩54,533 | ₩52,730 | ₩54,493 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,891 | ₩53,318 | ₩52,089 | ₩52,089 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,174 | ₩55,174 | ₩52,436 | ₩53,558 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,881 | ₩55,134 | ₩54,493 | ₩54,533 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,897 | ₩56,897 | ₩54,600 | ₩54,600 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,193 | ₩58,554 | ₩58,113 | ₩58,327 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,702 | ₩59,702 | ₩59,135 | ₩59,355 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,196 | ₩60,958 | ₩60,036 | ₩60,744 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,836 | ₩60,390 | ₩59,569 | ₩60,240 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,063 | ₩60,330 | ₩59,876 | ₩60,043 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,928 | ₩59,856 | ₩58,734 | ₩59,822 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,233 | ₩58,514 | ₩58,220 | ₩58,514 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,126 | ₩58,607 | ₩58,126 | ₩58,420 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,937 | ₩57,432 | ₩56,937 | ₩57,084 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,083 | ₩56,984 | ₩56,043 | ₩56,841 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,627 | ₩55,575 | ₩54,520 | ₩55,535 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,800 | ₩55,101 | ₩54,173 | ₩54,667 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,432 | ₩57,432 | ₩56,003 | ₩56,417 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,206 | ₩58,273 | ₩57,458 | ₩57,685 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,196 | ₩60,203 | ₩59,770 | ₩60,063 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,302 | ₩60,557 | ₩59,302 | ₩60,477 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,048 | ₩59,108 | ₩57,806 | ₩58,901 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,076 | ₩60,771 | ₩60,076 | ₩60,450 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,395 | ₩59,957 | ₩59,395 | ₩59,916 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,809 | ₩59,916 | ₩58,660 | ₩58,711 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,128 | ₩59,836 | ₩59,021 | ₩59,742 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,099 | ₩58,727 | ₩58,099 | ₩58,484 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,886 | ₩58,126 | ₩57,165 | ₩57,592 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,086 | ₩58,327 | ₩57,953 | ₩58,134 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩56,991 | ₩58,340 | ₩56,991 | ₩58,126 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,111 | ₩57,138 | ₩56,730 | ₩56,797 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,884 | ₩57,165 | ₩56,537 | ₩56,831 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,458 | ₩57,512 | ₩57,111 | ₩57,452 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,178 | ₩57,352 | ₩56,964 | ₩57,250 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,645 | ₩57,755 | ₩56,256 | ₩56,901 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,514 | ₩58,794 | ₩58,460 | ₩58,642 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,514 | ₩58,887 | ₩57,766 | ₩57,792 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,512 | ₩57,659 | ₩57,311 | ₩57,641 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,086 | ₩58,767 | ₩57,979 | ₩57,979 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,096 | ₩56,670 | ₩56,009 | ₩56,670 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,827 | ₩55,341 | ₩54,814 | ₩55,332 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,800 | ₩55,381 | ₩54,800 | ₩55,381 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,558 | ₩54,772 | ₩53,558 | ₩54,772 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩53,972 | ₩54,600 | ₩53,972 | ₩54,131 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,291 | ₩53,831 | ₩53,212 | ₩53,585 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,053 | ₩54,079 | ₩53,505 | ₩53,638 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,328 | ₩51,623 | ₩50,900 | ₩51,623 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,089 | ₩52,209 | ₩51,660 | ₩51,849 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,633 | ₩52,036 | ₩50,633 | ₩51,849 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,022 | ₩52,223 | ₩51,675 | ₩51,916 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,765 | ₩51,461 | ₩49,765 | ₩51,461 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,179 | ₩50,299 | ₩49,284 | ₩49,574 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,273 | ₩50,326 | ₩49,598 | ₩49,672 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,326 | ₩50,807 | ₩49,645 | ₩49,645 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,475 | ₩51,588 | ₩51,128 | ₩51,221 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,925 | ₩50,887 | ₩49,925 | ₩50,673 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,819 | ₩50,794 | ₩49,819 | ₩50,593 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,779 | ₩49,779 | ₩48,069 | ₩48,189 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩48,977 | ₩50,020 | ₩48,910 | ₩49,836 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,273 | ₩50,653 | ₩49,819 | ₩49,819 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,248 | ₩51,502 | ₩50,887 | ₩51,021 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,713 | ₩51,154 | ₩50,713 | ₩50,747 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,820 | ₩50,954 | ₩49,672 | ₩49,685 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,021 | ₩51,034 | ₩50,215 | ₩50,215 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,221 | ₩51,809 | ₩51,146 | ₩51,435 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,914 | ₩51,809 | ₩50,780 | ₩50,780 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,884 | ₩50,700 | ₩48,599 | ₩50,527 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,870 | ₩49,752 | ₩48,670 | ₩49,298 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,712 | ₩49,992 | ₩48,697 | ₩49,298 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,193 | ₩50,820 | ₩49,979 | ₩50,553 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,233 | ₩50,647 | ₩49,071 | ₩50,336 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,810 | ₩53,719 | ₩52,810 | ₩53,478 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,427 | ₩54,520 | ₩54,253 | ₩54,453 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,148 | ₩55,148 | ₩54,079 | ₩54,841 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,268 | ₩55,535 | ₩55,114 | ₩55,148 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,705 | ₩54,627 | ₩53,705 | ₩54,614 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,957 | ₩53,024 | ₩52,570 | ₩52,904 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,370 | ₩53,041 | ₩52,343 | ₩53,041 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,850 | ₩52,997 | ₩52,630 | ₩52,984 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,971 | ₩53,538 | ₩52,971 | ₩53,091 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,810 | ₩53,158 | ₩52,330 | ₩52,824 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,677 | ₩53,358 | ₩52,416 | ₩53,158 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,679 | ₩53,825 | ₩52,303 | ₩52,410 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,184 | ₩53,469 | ₩52,744 | ₩53,358 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,557 | ₩53,024 | ₩52,517 | ₩52,757 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,062 | ₩52,463 | ₩51,942 | ₩52,383 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,754 | ₩52,083 | ₩50,754 | ₩52,083 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,486 | ₩50,850 | ₩50,179 | ₩50,179 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,688 | ₩51,795 | ₩50,640 | ₩50,994 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,874 | ₩51,141 | ₩50,233 | ₩50,887 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,660 | ₩50,834 | ₩50,446 | ₩50,620 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,049 | ₩52,330 | ₩51,021 | ₩51,190 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,545 | ₩53,692 | ₩52,223 | ₩53,131 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,026 | ₩54,026 | ₩53,211 | ₩53,434 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,305 | ₩53,745 | ₩53,253 | ₩53,745 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,772 | ₩53,892 | ₩53,505 | ₩53,545 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,785 | ₩53,839 | ₩53,572 | ₩53,772 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,759 | ₩54,253 | ₩53,679 | ₩53,866 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,450 | ₩53,191 | ₩52,303 | ₩52,980 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,542 | ₩51,916 | ₩51,381 | ₩51,528 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,276 | ₩52,276 | ₩51,789 | ₩51,902 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,158 | ₩53,211 | ₩52,927 | ₩52,927 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,824 | ₩52,917 | ₩52,490 | ₩52,917 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,425 | ₩53,438 | ₩52,971 | ₩53,251 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,343 | ₩53,104 | ₩52,343 | ₩52,971 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,343 | ₩52,350 | ₩51,929 | ₩52,236 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,729 | ₩52,223 | ₩51,729 | ₩52,191 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,343 | ₩52,477 | ₩52,022 | ₩52,183 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,129 | ₩52,570 | ₩52,129 | ₩52,557 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,421 | ₩51,916 | ₩51,341 | ₩51,893 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,274 | ₩51,475 | ₩51,034 | ₩51,475 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,847 | ₩50,874 | ₩50,567 | ₩50,656 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,448 | ₩51,602 | ₩51,274 | ₩51,289 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,341 | ₩51,475 | ₩51,341 | ₩51,435 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,675 | ₩51,969 | ₩51,675 | ₩51,933 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,315 | ₩51,755 | ₩51,315 | ₩51,715 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,341 | ₩51,421 | ₩51,234 | ₩51,315 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,675 | ₩51,729 | ₩51,546 | ₩51,546 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,874 | ₩51,542 | ₩50,874 | ₩51,328 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,206 | ₩50,517 | ₩50,019 | ₩50,360 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,593 | ₩50,982 | ₩49,966 | ₩49,966 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,299 | ₩50,653 | ₩50,012 | ₩50,286 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,795 | ₩51,795 | ₩51,274 | ₩51,274 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,849 | ₩52,223 | ₩51,455 | ₩51,471 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,635 | ₩51,889 | ₩51,502 | ₩51,825 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,461 | ₩52,149 | ₩51,433 | ₩52,032 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,034 | ₩51,592 | ₩51,034 | ₩51,445 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,648 | ₩51,648 | ₩51,368 | ₩51,555 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,261 | ₩51,766 | ₩51,261 | ₩51,355 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,727 | ₩50,800 | ₩50,540 | ₩50,798 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,486 | ₩50,754 | ₩50,273 | ₩50,673 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,687 | ₩50,687 | ₩50,233 | ₩50,571 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,313 | ₩50,794 | ₩50,313 | ₩50,406 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,486 | ₩50,981 | ₩50,486 | ₩50,811 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,086 | ₩50,593 | ₩50,059 | ₩50,486 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,817 | ₩49,632 | ₩48,617 | ₩49,592 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,376 | ₩48,844 | ₩48,376 | ₩48,844 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,949 | ₩48,950 | ₩47,601 | ₩48,617 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,792 | ₩50,286 | ₩48,122 | ₩48,122 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,032 | ₩50,299 | ₩49,672 | ₩49,845 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,859 | ₩50,446 | ₩49,485 | ₩50,219 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,021 | ₩51,435 | ₩50,299 | ₩50,486 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,740 | ₩51,795 | ₩50,740 | ₩51,250 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,637 | ₩52,957 | ₩51,755 | ₩51,818 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,209 | ₩52,269 | ₩51,755 | ₩52,036 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,196 | ₩52,423 | ₩51,956 | ₩52,406 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,568 | ₩52,009 | ₩51,502 | ₩51,956 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩49,979 | ₩50,513 | ₩49,405 | ₩50,513 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,234 | ₩51,461 | ₩50,353 | ₩50,473 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,420 | ₩51,461 | ₩50,259 | ₩51,301 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,620 | ₩50,705 | ₩50,072 | ₩50,072 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,009 | ₩52,009 | ₩51,395 | ₩51,648 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,328 | ₩51,976 | ₩51,034 | ₩51,976 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,448 | ₩51,869 | ₩51,341 | ₩51,488 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,330 | ₩52,637 | ₩51,862 | ₩52,199 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,715 | ₩51,982 | ₩51,555 | ₩51,902 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,889 | ₩52,036 | ₩51,524 | ₩51,588 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,274 | ₩51,729 | ₩51,181 | ₩51,502 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,632 | ₩50,426 | ₩49,632 | ₩50,233 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,925 | ₩50,106 | ₩49,004 | ₩49,485 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,805 | ₩50,058 | ₩49,538 | ₩49,737 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,645 | ₩50,139 | ₩49,645 | ₩50,126 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,258 | ₩49,551 | ₩49,137 | ₩49,366 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,632 | ₩49,765 | ₩48,841 | ₩49,097 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,338 | ₩49,738 | ₩48,884 | ₩49,351 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,082 | ₩49,084 | ₩47,909 | ₩48,884 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,056 | ₩48,830 | ₩48,056 | ₩48,777 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,031 | ₩49,031 | ₩46,800 | ₩46,924 | -4.30% | 1.7만 |
|---|