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 | ₩44,572 | ₩44,715 | ₩44,411 | ₩44,558 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,117 | ₩44,164 | ₩43,743 | ₩44,104 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,692 | ₩44,692 | ₩44,478 | ₩44,585 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,906 | ₩45,146 | ₩44,892 | ₩44,919 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,171 | ₩44,427 | ₩44,171 | ₩44,366 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,117 | ₩44,291 | ₩43,903 | ₩44,024 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,716 | ₩43,850 | ₩43,309 | ₩43,676 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,171 | ₩44,384 | ₩43,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,925 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,291 | ₩44,291 | ₩43,783 | ₩44,024 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,186 | ₩45,186 | ₩44,578 | ₩44,598 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,986 | ₩45,173 | ₩44,785 | ₩45,079 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,427 | ₩45,427 | ₩44,739 | ₩44,812 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,068 | ₩46,068 | ₩45,494 | ₩45,627 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,523 | ₩46,817 | ₩46,443 | ₩46,670 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,376 | ₩46,657 | ₩46,195 | ₩46,483 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,777 | ₩46,857 | ₩46,028 | ₩46,269 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,164 | ₩47,392 | ₩47,111 | ₩47,138 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,804 | ₩46,937 | ₩45,908 | ₩46,215 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩47,017 | ₩47,271 | ₩46,536 | ₩46,817 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,991 | ₩47,445 | ₩46,991 | ₩47,124 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,886 | ₩48,107 | ₩47,766 | ₩47,766 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,819 | ₩48,020 | ₩47,539 | ₩47,605 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,929 | ₩49,084 | ₩48,501 | ₩48,501 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,915 | ₩49,089 | ₩48,715 | ₩48,728 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,979 | ₩49,324 | ₩48,957 | ₩49,324 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,541 | ₩49,182 | ₩48,534 | ₩49,086 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,846 | ₩48,167 | ₩47,833 | ₩48,167 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,635 | ₩48,728 | ₩48,234 | ₩48,354 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,423 | ₩49,577 | ₩49,182 | ₩49,303 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,851 | ₩49,851 | ₩49,236 | ₩49,428 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,249 | ₩49,503 | ₩49,089 | ₩49,503 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,035 | ₩49,184 | ₩48,728 | ₩48,899 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,156 | ₩49,476 | ₩49,118 | ₩49,423 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,439 | ₩50,439 | ₩49,530 | ₩49,530 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,038 | ₩50,258 | ₩49,864 | ₩50,105 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,209 | ₩49,396 | ₩49,089 | ₩49,383 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,169 | ₩49,450 | ₩49,035 | ₩49,384 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,116 | ₩49,209 | ₩48,594 | ₩48,701 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,278 | ₩50,575 | ₩50,145 | ₩50,201 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,984 | ₩50,318 | ₩49,958 | ₩50,055 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,423 | ₩49,717 | ₩49,423 | ₩49,557 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,158 | ₩50,158 | ₩49,688 | ₩49,728 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,570 | ₩49,797 | ₩49,530 | ₩49,644 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,864 | ₩49,960 | ₩49,757 | ₩49,897 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,329 | ₩49,851 | ₩49,329 | ₩49,784 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,340 | ₩48,628 | ₩48,247 | ₩48,274 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,396 | ₩49,503 | ₩48,902 | ₩48,925 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,688 | ₩49,450 | ₩48,688 | ₩49,392 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,886 | ₩48,367 | ₩47,846 | ₩48,060 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,367 | ₩48,367 | ₩47,365 | ₩47,793 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,966 | ₩48,755 | ₩47,873 | ₩48,755 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,539 | ₩48,113 | ₩46,977 | ₩47,178 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,670 | ₩47,245 | ₩46,463 | ₩47,211 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,178 | ₩47,311 | ₩46,770 | ₩47,167 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,191 | ₩47,191 | ₩46,563 | ₩46,563 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,113 | ₩48,207 | ₩47,418 | ₩47,556 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,193 | ₩48,461 | ₩48,033 | ₩48,046 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,980 | ₩48,487 | ₩47,980 | ₩48,340 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,327 | ₩48,327 | ₩47,659 | ₩47,682 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,699 | ₩48,463 | ₩47,646 | ₩48,260 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,289 | ₩49,384 | ₩48,715 | ₩48,862 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,530 | ₩49,984 | ₩49,116 | ₩49,356 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,289 | ₩49,370 | ₩48,782 | ₩49,049 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,116 | ₩49,229 | ₩48,407 | ₩48,581 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,503 | ₩49,503 | ₩49,156 | ₩49,263 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,635 | ₩49,223 | ₩48,635 | ₩49,102 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,554 | ₩48,828 | ₩48,113 | ₩48,768 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,546 | ₩50,719 | ₩49,543 | ₩49,543 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,826 | ₩51,622 | ₩50,826 | ₩51,525 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,334 | ₩51,775 | ₩50,011 | ₩50,436 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,332 | ₩51,140 | ₩50,332 | ₩50,532 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,265 | ₩50,920 | ₩50,265 | ₩50,920 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,105 | ₩50,612 | ₩49,797 | ₩50,612 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,888 | ₩49,490 | ₩48,888 | ₩49,315 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,733 | ₩50,733 | ₩49,958 | ₩50,107 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,174 | ₩51,199 | ₩50,599 | ₩50,719 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,267 | ₩51,548 | ₩51,067 | ₩51,067 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,192 | ₩53,539 | ₩53,179 | ₩53,179 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,914 | ₩54,007 | ₩53,614 | ₩53,967 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,836 | ₩55,243 | ₩53,914 | ₩53,914 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,611 | ₩55,631 | ₩54,903 | ₩54,903 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,613 | ₩56,613 | ₩56,186 | ₩56,266 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,263 | ₩55,731 | ₩55,263 | ₩55,504 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,764 | ₩54,568 | ₩52,764 | ₩54,528 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,925 | ₩53,352 | ₩52,123 | ₩52,123 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,210 | ₩55,210 | ₩52,470 | ₩53,593 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,916 | ₩55,170 | ₩54,528 | ₩54,568 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,934 | ₩56,934 | ₩54,635 | ₩54,635 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,230 | ₩58,591 | ₩58,150 | ₩58,364 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,741 | ₩59,741 | ₩59,173 | ₩59,393 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,235 | ₩60,997 | ₩60,075 | ₩60,783 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,874 | ₩60,429 | ₩59,607 | ₩60,279 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,102 | ₩60,369 | ₩59,914 | ₩60,081 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,965 | ₩59,894 | ₩58,772 | ₩59,861 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,271 | ₩58,551 | ₩58,257 | ₩58,551 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,164 | ₩58,645 | ₩58,164 | ₩58,458 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,974 | ₩57,469 | ₩56,974 | ₩57,121 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,119 | ₩57,021 | ₩56,079 | ₩56,878 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,662 | ₩55,611 | ₩54,555 | ₩55,571 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,836 | ₩55,136 | ₩54,208 | ₩54,702 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,469 | ₩57,469 | ₩56,039 | ₩56,453 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,244 | ₩58,311 | ₩57,495 | ₩57,723 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,235 | ₩60,242 | ₩59,809 | ₩60,102 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,340 | ₩60,596 | ₩59,340 | ₩60,516 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,086 | ₩59,146 | ₩57,843 | ₩58,939 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,115 | ₩60,810 | ₩60,115 | ₩60,489 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,433 | ₩59,996 | ₩59,433 | ₩59,954 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,848 | ₩59,954 | ₩58,698 | ₩58,749 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,166 | ₩59,874 | ₩59,059 | ₩59,781 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,137 | ₩58,765 | ₩58,137 | ₩58,522 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,923 | ₩58,164 | ₩57,201 | ₩57,629 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,124 | ₩58,364 | ₩57,990 | ₩58,172 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩57,028 | ₩58,377 | ₩57,028 | ₩58,164 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,148 | ₩57,175 | ₩56,767 | ₩56,834 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,921 | ₩57,201 | ₩56,573 | ₩56,867 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,495 | ₩57,549 | ₩57,148 | ₩57,489 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,215 | ₩57,388 | ₩57,001 | ₩57,287 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,682 | ₩57,792 | ₩56,293 | ₩56,938 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,551 | ₩58,832 | ₩58,498 | ₩58,679 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,551 | ₩58,925 | ₩57,803 | ₩57,829 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,549 | ₩57,696 | ₩57,348 | ₩57,678 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,124 | ₩58,805 | ₩58,017 | ₩58,017 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,132 | ₩56,707 | ₩56,045 | ₩56,707 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,863 | ₩55,377 | ₩54,849 | ₩55,368 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,836 | ₩55,417 | ₩54,836 | ₩55,417 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,593 | ₩54,808 | ₩53,593 | ₩54,808 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩54,007 | ₩54,635 | ₩54,007 | ₩54,166 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,326 | ₩53,865 | ₩53,247 | ₩53,620 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,087 | ₩54,114 | ₩53,539 | ₩53,673 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,361 | ₩51,656 | ₩50,933 | ₩51,656 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,123 | ₩52,243 | ₩51,694 | ₩51,882 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,666 | ₩52,069 | ₩50,666 | ₩51,882 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,056 | ₩52,256 | ₩51,708 | ₩51,949 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,797 | ₩51,495 | ₩49,797 | ₩51,495 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,212 | ₩50,332 | ₩49,316 | ₩49,606 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,305 | ₩50,359 | ₩49,630 | ₩49,704 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,359 | ₩50,840 | ₩49,677 | ₩49,677 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,508 | ₩51,622 | ₩51,160 | ₩51,254 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,958 | ₩50,920 | ₩49,958 | ₩50,706 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,851 | ₩50,826 | ₩49,851 | ₩50,626 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,811 | ₩49,811 | ₩48,100 | ₩48,220 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩49,009 | ₩50,053 | ₩48,942 | ₩49,868 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,305 | ₩50,686 | ₩49,851 | ₩49,851 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,281 | ₩51,535 | ₩50,920 | ₩51,054 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,746 | ₩51,187 | ₩50,746 | ₩50,780 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,853 | ₩50,987 | ₩49,704 | ₩49,717 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,054 | ₩51,067 | ₩50,248 | ₩50,248 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,254 | ₩51,842 | ₩51,179 | ₩51,468 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,947 | ₩51,842 | ₩50,813 | ₩50,813 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,915 | ₩50,733 | ₩48,630 | ₩50,559 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,902 | ₩49,784 | ₩48,701 | ₩49,329 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,744 | ₩50,024 | ₩48,728 | ₩49,329 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,225 | ₩50,853 | ₩50,011 | ₩50,586 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,265 | ₩50,679 | ₩49,102 | ₩50,368 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,844 | ₩53,753 | ₩52,844 | ₩53,513 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,462 | ₩54,555 | ₩54,288 | ₩54,488 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,183 | ₩55,183 | ₩54,114 | ₩54,876 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,304 | ₩55,571 | ₩55,150 | ₩55,183 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,740 | ₩54,662 | ₩53,740 | ₩54,649 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,991 | ₩53,058 | ₩52,604 | ₩52,938 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,403 | ₩53,076 | ₩52,377 | ₩53,076 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,885 | ₩53,032 | ₩52,664 | ₩53,018 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩53,005 | ₩53,573 | ₩53,005 | ₩53,125 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,844 | ₩53,192 | ₩52,363 | ₩52,858 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,711 | ₩53,392 | ₩52,450 | ₩53,192 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,713 | ₩53,860 | ₩52,337 | ₩52,443 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,219 | ₩53,503 | ₩52,778 | ₩53,392 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,590 | ₩53,058 | ₩52,550 | ₩52,791 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,096 | ₩52,497 | ₩51,976 | ₩52,417 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,786 | ₩52,116 | ₩50,786 | ₩52,116 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,519 | ₩50,882 | ₩50,212 | ₩50,212 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,722 | ₩51,829 | ₩50,673 | ₩51,027 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,907 | ₩51,174 | ₩50,265 | ₩50,920 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,693 | ₩50,866 | ₩50,479 | ₩50,653 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,083 | ₩52,363 | ₩51,054 | ₩51,223 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,579 | ₩53,726 | ₩52,256 | ₩53,165 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,061 | ₩54,061 | ₩53,245 | ₩53,469 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,339 | ₩53,780 | ₩53,287 | ₩53,780 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,807 | ₩53,927 | ₩53,539 | ₩53,579 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,820 | ₩53,874 | ₩53,606 | ₩53,807 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,793 | ₩54,288 | ₩53,713 | ₩53,900 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,484 | ₩53,225 | ₩52,337 | ₩53,014 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,575 | ₩51,949 | ₩51,414 | ₩51,561 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,310 | ₩52,310 | ₩51,822 | ₩51,936 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,192 | ₩53,245 | ₩52,961 | ₩52,961 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,858 | ₩52,951 | ₩52,524 | ₩52,951 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,459 | ₩53,473 | ₩53,005 | ₩53,285 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,377 | ₩53,138 | ₩52,377 | ₩53,005 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,377 | ₩52,383 | ₩51,962 | ₩52,270 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,762 | ₩52,256 | ₩51,762 | ₩52,224 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,377 | ₩52,510 | ₩52,056 | ₩52,216 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,163 | ₩52,604 | ₩52,163 | ₩52,590 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,454 | ₩51,949 | ₩51,374 | ₩51,926 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,307 | ₩51,508 | ₩51,067 | ₩51,508 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,880 | ₩50,907 | ₩50,599 | ₩50,689 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,481 | ₩51,635 | ₩51,307 | ₩51,322 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,374 | ₩51,508 | ₩51,374 | ₩51,468 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,708 | ₩52,002 | ₩51,708 | ₩51,966 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,348 | ₩51,789 | ₩51,348 | ₩51,749 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,374 | ₩51,454 | ₩51,267 | ₩51,348 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,708 | ₩51,762 | ₩51,579 | ₩51,579 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,907 | ₩51,575 | ₩50,907 | ₩51,361 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,238 | ₩50,550 | ₩50,051 | ₩50,392 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,626 | ₩51,015 | ₩49,998 | ₩49,998 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,332 | ₩50,686 | ₩50,044 | ₩50,318 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,829 | ₩51,829 | ₩51,307 | ₩51,307 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,882 | ₩52,256 | ₩51,488 | ₩51,504 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,668 | ₩51,922 | ₩51,535 | ₩51,858 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,495 | ₩52,183 | ₩51,467 | ₩52,065 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,067 | ₩51,626 | ₩51,067 | ₩51,479 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,682 | ₩51,682 | ₩51,401 | ₩51,588 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,294 | ₩51,799 | ₩51,294 | ₩51,388 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,760 | ₩50,833 | ₩50,572 | ₩50,830 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,519 | ₩50,786 | ₩50,305 | ₩50,706 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,719 | ₩50,719 | ₩50,265 | ₩50,603 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,345 | ₩50,826 | ₩50,345 | ₩50,439 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,519 | ₩51,013 | ₩50,519 | ₩50,844 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,118 | ₩50,626 | ₩50,091 | ₩50,519 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,848 | ₩49,664 | ₩48,648 | ₩49,624 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,407 | ₩48,875 | ₩48,407 | ₩48,875 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,980 | ₩48,982 | ₩47,632 | ₩48,648 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,824 | ₩50,318 | ₩48,153 | ₩48,153 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,065 | ₩50,332 | ₩49,704 | ₩49,877 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,891 | ₩50,479 | ₩49,517 | ₩50,252 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,054 | ₩51,468 | ₩50,332 | ₩50,519 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,773 | ₩51,829 | ₩50,773 | ₩51,283 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,671 | ₩52,991 | ₩51,789 | ₩51,851 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,243 | ₩52,303 | ₩51,789 | ₩52,069 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,230 | ₩52,457 | ₩51,989 | ₩52,439 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,601 | ₩52,043 | ₩51,535 | ₩51,989 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩50,011 | ₩50,546 | ₩49,436 | ₩50,546 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,267 | ₩51,495 | ₩50,385 | ₩50,506 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,452 | ₩51,495 | ₩50,292 | ₩51,334 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,653 | ₩50,738 | ₩50,105 | ₩50,105 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,043 | ₩52,043 | ₩51,428 | ₩51,682 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,361 | ₩52,009 | ₩51,067 | ₩52,009 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,481 | ₩51,902 | ₩51,374 | ₩51,521 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,363 | ₩52,671 | ₩51,896 | ₩52,232 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,749 | ₩52,016 | ₩51,588 | ₩51,936 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,922 | ₩52,069 | ₩51,557 | ₩51,622 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,307 | ₩51,762 | ₩51,214 | ₩51,535 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,664 | ₩50,459 | ₩49,664 | ₩50,265 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,958 | ₩50,138 | ₩49,035 | ₩49,517 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,837 | ₩50,090 | ₩49,570 | ₩49,769 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,677 | ₩50,171 | ₩49,677 | ₩50,158 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,289 | ₩49,583 | ₩49,169 | ₩49,398 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,664 | ₩49,797 | ₩48,872 | ₩49,129 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,370 | ₩49,771 | ₩48,915 | ₩49,383 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,113 | ₩49,116 | ₩47,940 | ₩48,915 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,087 | ₩48,862 | ₩48,087 | ₩48,808 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,062 | ₩49,062 | ₩46,830 | ₩46,955 | -4.30% | 1.7만 |
|---|