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 | ₩44,555 | ₩44,698 | ₩44,395 | ₩44,542 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,101 | ₩44,148 | ₩43,727 | ₩44,088 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,676 | ₩44,676 | ₩44,462 | ₩44,569 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,889 | ₩45,130 | ₩44,876 | ₩44,903 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,154 | ₩44,411 | ₩44,154 | ₩44,350 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,101 | ₩44,275 | ₩43,887 | ₩44,008 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,700 | ₩43,834 | ₩43,293 | ₩43,660 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,154 | ₩44,368 | ₩43,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,909 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,275 | ₩44,275 | ₩43,767 | ₩44,008 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,170 | ₩45,170 | ₩44,562 | ₩44,582 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,969 | ₩45,156 | ₩44,769 | ₩45,063 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,410 | ₩45,410 | ₩44,722 | ₩44,796 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,052 | ₩46,052 | ₩45,477 | ₩45,611 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,506 | ₩46,800 | ₩46,426 | ₩46,653 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,359 | ₩46,639 | ₩46,178 | ₩46,466 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,760 | ₩46,840 | ₩46,011 | ₩46,252 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,147 | ₩47,374 | ₩47,094 | ₩47,120 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,786 | ₩46,920 | ₩45,891 | ₩46,199 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩47,000 | ₩47,254 | ₩46,519 | ₩46,800 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,973 | ₩47,428 | ₩46,973 | ₩47,107 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,869 | ₩48,089 | ₩47,748 | ₩47,748 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,802 | ₩48,002 | ₩47,521 | ₩47,588 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,911 | ₩49,066 | ₩48,483 | ₩48,483 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,897 | ₩49,071 | ₩48,697 | ₩48,710 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,961 | ₩49,306 | ₩48,939 | ₩49,306 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,523 | ₩49,164 | ₩48,516 | ₩49,068 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,828 | ₩48,149 | ₩47,815 | ₩48,149 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,617 | ₩48,710 | ₩48,216 | ₩48,336 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,405 | ₩49,559 | ₩49,164 | ₩49,285 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,832 | ₩49,832 | ₩49,218 | ₩49,410 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,231 | ₩49,485 | ₩49,071 | ₩49,485 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,017 | ₩49,166 | ₩48,710 | ₩48,881 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,138 | ₩49,458 | ₩49,100 | ₩49,405 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,420 | ₩50,420 | ₩49,512 | ₩49,512 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,019 | ₩50,240 | ₩49,846 | ₩50,086 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,191 | ₩49,378 | ₩49,071 | ₩49,365 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,151 | ₩49,432 | ₩49,017 | ₩49,366 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,098 | ₩49,191 | ₩48,577 | ₩48,683 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,260 | ₩50,557 | ₩50,126 | ₩50,182 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,966 | ₩50,300 | ₩49,939 | ₩50,037 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,405 | ₩49,699 | ₩49,405 | ₩49,539 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,140 | ₩50,140 | ₩49,669 | ₩49,710 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,552 | ₩49,779 | ₩49,512 | ₩49,625 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,846 | ₩49,942 | ₩49,739 | ₩49,879 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,311 | ₩49,832 | ₩49,311 | ₩49,766 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,323 | ₩48,610 | ₩48,229 | ₩48,256 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,378 | ₩49,485 | ₩48,884 | ₩48,907 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,670 | ₩49,432 | ₩48,670 | ₩49,374 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,869 | ₩48,349 | ₩47,828 | ₩48,042 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,349 | ₩48,349 | ₩47,347 | ₩47,775 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,949 | ₩48,737 | ₩47,855 | ₩48,737 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,521 | ₩48,096 | ₩46,960 | ₩47,160 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,653 | ₩47,227 | ₩46,446 | ₩47,194 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,160 | ₩47,294 | ₩46,753 | ₩47,150 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,174 | ₩47,174 | ₩46,546 | ₩46,546 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,096 | ₩48,189 | ₩47,401 | ₩47,539 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,176 | ₩48,443 | ₩48,015 | ₩48,029 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,962 | ₩48,470 | ₩47,962 | ₩48,323 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,309 | ₩48,309 | ₩47,641 | ₩47,664 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,681 | ₩48,446 | ₩47,628 | ₩48,243 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,271 | ₩49,366 | ₩48,697 | ₩48,844 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,512 | ₩49,966 | ₩49,098 | ₩49,338 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,271 | ₩49,351 | ₩48,764 | ₩49,031 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,098 | ₩49,211 | ₩48,390 | ₩48,563 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,485 | ₩49,485 | ₩49,138 | ₩49,245 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,617 | ₩49,205 | ₩48,617 | ₩49,084 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,537 | ₩48,810 | ₩48,096 | ₩48,750 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,527 | ₩50,701 | ₩49,525 | ₩49,525 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,808 | ₩51,603 | ₩50,808 | ₩51,506 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,315 | ₩51,756 | ₩49,993 | ₩50,418 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,313 | ₩51,122 | ₩50,313 | ₩50,514 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,247 | ₩50,901 | ₩50,247 | ₩50,901 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,086 | ₩50,594 | ₩49,779 | ₩50,594 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,871 | ₩49,472 | ₩48,871 | ₩49,297 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,714 | ₩50,714 | ₩49,939 | ₩50,089 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,155 | ₩51,180 | ₩50,581 | ₩50,701 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,249 | ₩51,529 | ₩51,048 | ₩51,048 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,172 | ₩53,520 | ₩53,159 | ₩53,159 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,894 | ₩53,987 | ₩53,595 | ₩53,947 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,816 | ₩55,223 | ₩53,894 | ₩53,894 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,591 | ₩55,611 | ₩54,882 | ₩54,882 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,593 | ₩56,593 | ₩56,165 | ₩56,245 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,243 | ₩55,711 | ₩55,243 | ₩55,484 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,745 | ₩54,548 | ₩52,745 | ₩54,508 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,905 | ₩53,333 | ₩52,104 | ₩52,104 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,190 | ₩55,190 | ₩52,451 | ₩53,573 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,896 | ₩55,150 | ₩54,508 | ₩54,548 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,913 | ₩56,913 | ₩54,615 | ₩54,615 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,209 | ₩58,570 | ₩58,129 | ₩58,343 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,719 | ₩59,719 | ₩59,151 | ₩59,371 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,213 | ₩60,975 | ₩60,053 | ₩60,761 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,852 | ₩60,407 | ₩59,585 | ₩60,257 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,079 | ₩60,347 | ₩59,892 | ₩60,059 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,944 | ₩59,872 | ₩58,750 | ₩59,839 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,249 | ₩58,530 | ₩58,236 | ₩58,530 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,142 | ₩58,623 | ₩58,142 | ₩58,436 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,953 | ₩57,448 | ₩56,953 | ₩57,100 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,098 | ₩57,000 | ₩56,058 | ₩56,857 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,642 | ₩55,591 | ₩54,535 | ₩55,550 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,816 | ₩55,116 | ₩54,188 | ₩54,682 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,448 | ₩57,448 | ₩56,018 | ₩56,432 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,222 | ₩58,289 | ₩57,474 | ₩57,701 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,213 | ₩60,220 | ₩59,787 | ₩60,079 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,318 | ₩60,574 | ₩59,318 | ₩60,494 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,064 | ₩59,124 | ₩57,822 | ₩58,917 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,093 | ₩60,788 | ₩60,093 | ₩60,467 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,411 | ₩59,974 | ₩59,411 | ₩59,933 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,826 | ₩59,933 | ₩58,677 | ₩58,727 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,144 | ₩59,852 | ₩59,037 | ₩59,759 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,116 | ₩58,743 | ₩58,116 | ₩58,500 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,902 | ₩58,142 | ₩57,180 | ₩57,608 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,102 | ₩58,343 | ₩57,969 | ₩58,150 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,007 | ₩58,356 | ₩57,007 | ₩58,142 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,127 | ₩57,154 | ₩56,746 | ₩56,813 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,900 | ₩57,180 | ₩56,552 | ₩56,846 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,474 | ₩57,528 | ₩57,127 | ₩57,468 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,194 | ₩57,367 | ₩56,980 | ₩57,266 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,661 | ₩57,771 | ₩56,272 | ₩56,917 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,530 | ₩58,810 | ₩58,476 | ₩58,658 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,530 | ₩58,904 | ₩57,782 | ₩57,808 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,528 | ₩57,675 | ₩57,327 | ₩57,657 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,102 | ₩58,784 | ₩57,995 | ₩57,995 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,112 | ₩56,686 | ₩56,025 | ₩56,686 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,842 | ₩55,357 | ₩54,829 | ₩55,347 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,816 | ₩55,397 | ₩54,816 | ₩55,397 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,573 | ₩54,788 | ₩53,573 | ₩54,788 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩53,987 | ₩54,615 | ₩53,987 | ₩54,146 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,306 | ₩53,846 | ₩53,227 | ₩53,600 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,068 | ₩54,094 | ₩53,520 | ₩53,653 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,342 | ₩51,637 | ₩50,915 | ₩51,637 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,104 | ₩52,224 | ₩51,675 | ₩51,863 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,647 | ₩52,050 | ₩50,647 | ₩51,863 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,037 | ₩52,237 | ₩51,689 | ₩51,930 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,779 | ₩51,476 | ₩49,779 | ₩51,476 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,193 | ₩50,313 | ₩49,298 | ₩49,588 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,287 | ₩50,340 | ₩49,612 | ₩49,685 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,340 | ₩50,821 | ₩49,659 | ₩49,659 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,489 | ₩51,603 | ₩51,142 | ₩51,235 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,939 | ₩50,901 | ₩49,939 | ₩50,687 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,832 | ₩50,808 | ₩49,832 | ₩50,607 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,792 | ₩49,792 | ₩48,082 | ₩48,203 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩48,991 | ₩50,034 | ₩48,924 | ₩49,850 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,287 | ₩50,667 | ₩49,832 | ₩49,832 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,262 | ₩51,516 | ₩50,901 | ₩51,035 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,728 | ₩51,168 | ₩50,728 | ₩50,761 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,834 | ₩50,968 | ₩49,685 | ₩49,699 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,035 | ₩51,048 | ₩50,229 | ₩50,229 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,235 | ₩51,823 | ₩51,160 | ₩51,449 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,928 | ₩51,823 | ₩50,794 | ₩50,794 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,897 | ₩50,714 | ₩48,613 | ₩50,541 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,884 | ₩49,766 | ₩48,683 | ₩49,311 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,726 | ₩50,006 | ₩48,710 | ₩49,311 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,207 | ₩50,834 | ₩49,993 | ₩50,567 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,247 | ₩50,661 | ₩49,084 | ₩50,349 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,825 | ₩53,734 | ₩52,825 | ₩53,493 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,442 | ₩54,535 | ₩54,268 | ₩54,468 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,163 | ₩55,163 | ₩54,094 | ₩54,856 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,283 | ₩55,550 | ₩55,130 | ₩55,163 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,720 | ₩54,642 | ₩53,720 | ₩54,629 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,972 | ₩53,039 | ₩52,585 | ₩52,919 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,384 | ₩53,056 | ₩52,357 | ₩53,056 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,865 | ₩53,012 | ₩52,645 | ₩52,999 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,985 | ₩53,553 | ₩52,985 | ₩53,106 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,825 | ₩53,172 | ₩52,344 | ₩52,838 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,691 | ₩53,373 | ₩52,431 | ₩53,172 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,693 | ₩53,840 | ₩52,317 | ₩52,424 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,199 | ₩53,484 | ₩52,758 | ₩53,373 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,571 | ₩53,039 | ₩52,531 | ₩52,772 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,077 | ₩52,478 | ₩51,957 | ₩52,398 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,768 | ₩52,097 | ₩50,768 | ₩52,097 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,500 | ₩50,864 | ₩50,193 | ₩50,193 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,703 | ₩51,810 | ₩50,654 | ₩51,008 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,888 | ₩51,155 | ₩50,247 | ₩50,901 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,674 | ₩50,848 | ₩50,460 | ₩50,634 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,064 | ₩52,344 | ₩51,035 | ₩51,204 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,560 | ₩53,707 | ₩52,237 | ₩53,146 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,041 | ₩54,041 | ₩53,226 | ₩53,449 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,319 | ₩53,760 | ₩53,267 | ₩53,760 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,787 | ₩53,907 | ₩53,520 | ₩53,560 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,800 | ₩53,854 | ₩53,587 | ₩53,787 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,774 | ₩54,268 | ₩53,693 | ₩53,880 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,464 | ₩53,206 | ₩52,317 | ₩52,995 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,556 | ₩51,930 | ₩51,396 | ₩51,542 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,291 | ₩52,291 | ₩51,803 | ₩51,917 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,172 | ₩53,226 | ₩52,941 | ₩52,941 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,838 | ₩52,932 | ₩52,504 | ₩52,932 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,440 | ₩53,453 | ₩52,985 | ₩53,266 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,357 | ₩53,119 | ₩52,357 | ₩52,985 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,357 | ₩52,364 | ₩51,943 | ₩52,251 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,743 | ₩52,237 | ₩51,743 | ₩52,205 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,357 | ₩52,491 | ₩52,037 | ₩52,197 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,144 | ₩52,585 | ₩52,144 | ₩52,571 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,436 | ₩51,930 | ₩51,355 | ₩51,907 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,289 | ₩51,489 | ₩51,048 | ₩51,489 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,861 | ₩50,888 | ₩50,581 | ₩50,670 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,462 | ₩51,616 | ₩51,289 | ₩51,303 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,355 | ₩51,489 | ₩51,355 | ₩51,449 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,689 | ₩51,983 | ₩51,689 | ₩51,947 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,329 | ₩51,770 | ₩51,329 | ₩51,730 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,355 | ₩51,436 | ₩51,249 | ₩51,329 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,689 | ₩51,743 | ₩51,560 | ₩51,560 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,888 | ₩51,556 | ₩50,888 | ₩51,342 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,220 | ₩50,531 | ₩50,033 | ₩50,374 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,607 | ₩50,996 | ₩49,979 | ₩49,979 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,313 | ₩50,667 | ₩50,026 | ₩50,300 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,810 | ₩51,810 | ₩51,289 | ₩51,289 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,863 | ₩52,237 | ₩51,469 | ₩51,485 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,649 | ₩51,903 | ₩51,516 | ₩51,839 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,476 | ₩52,164 | ₩51,448 | ₩52,046 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,048 | ₩51,607 | ₩51,048 | ₩51,460 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,663 | ₩51,663 | ₩51,382 | ₩51,569 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,275 | ₩51,780 | ₩51,275 | ₩51,369 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,741 | ₩50,814 | ₩50,554 | ₩50,812 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,500 | ₩50,768 | ₩50,287 | ₩50,687 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,701 | ₩50,701 | ₩50,247 | ₩50,585 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,327 | ₩50,808 | ₩50,327 | ₩50,420 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,500 | ₩50,995 | ₩50,500 | ₩50,825 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,100 | ₩50,607 | ₩50,073 | ₩50,500 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,830 | ₩49,645 | ₩48,630 | ₩49,605 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,390 | ₩48,857 | ₩48,390 | ₩48,857 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,962 | ₩48,964 | ₩47,615 | ₩48,630 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,806 | ₩50,300 | ₩48,136 | ₩48,136 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,046 | ₩50,313 | ₩49,685 | ₩49,859 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,873 | ₩50,460 | ₩49,498 | ₩50,233 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,035 | ₩51,449 | ₩50,313 | ₩50,500 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,754 | ₩51,810 | ₩50,754 | ₩51,265 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,651 | ₩52,972 | ₩51,770 | ₩51,832 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,224 | ₩52,284 | ₩51,770 | ₩52,050 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,210 | ₩52,438 | ₩51,970 | ₩52,420 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,583 | ₩52,023 | ₩51,516 | ₩51,970 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩49,993 | ₩50,527 | ₩49,418 | ₩50,527 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,249 | ₩51,476 | ₩50,367 | ₩50,487 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,434 | ₩51,476 | ₩50,273 | ₩51,315 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,634 | ₩50,720 | ₩50,086 | ₩50,086 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,023 | ₩52,023 | ₩51,409 | ₩51,663 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,342 | ₩51,990 | ₩51,048 | ₩51,990 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,462 | ₩51,883 | ₩51,355 | ₩51,502 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,344 | ₩52,651 | ₩51,876 | ₩52,213 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,730 | ₩51,997 | ₩51,569 | ₩51,917 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,903 | ₩52,050 | ₩51,538 | ₩51,603 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,289 | ₩51,743 | ₩51,195 | ₩51,516 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,645 | ₩50,440 | ₩49,645 | ₩50,247 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,939 | ₩50,120 | ₩49,017 | ₩49,498 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,819 | ₩50,072 | ₩49,552 | ₩49,751 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,659 | ₩50,153 | ₩49,659 | ₩50,140 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,271 | ₩49,565 | ₩49,151 | ₩49,380 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,645 | ₩49,779 | ₩48,854 | ₩49,111 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,351 | ₩49,752 | ₩48,897 | ₩49,365 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,096 | ₩49,098 | ₩47,922 | ₩48,897 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,069 | ₩48,844 | ₩48,069 | ₩48,790 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,044 | ₩49,044 | ₩46,813 | ₩46,937 | -4.30% | 1.7만 |
|---|