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 | ₩44,515 | ₩44,657 | ₩44,354 | ₩44,501 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,061 | ₩44,107 | ₩43,687 | ₩44,047 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,635 | ₩44,635 | ₩44,421 | ₩44,528 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,848 | ₩45,089 | ₩44,835 | ₩44,862 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,114 | ₩44,370 | ₩44,114 | ₩44,309 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,061 | ₩44,234 | ₩43,847 | ₩43,967 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,660 | ₩43,794 | ₩43,253 | ₩43,620 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,114 | ₩44,328 | ₩43,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,869 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,234 | ₩44,234 | ₩43,727 | ₩43,967 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,129 | ₩45,129 | ₩44,521 | ₩44,541 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,928 | ₩45,115 | ₩44,728 | ₩45,022 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,369 | ₩45,369 | ₩44,681 | ₩44,755 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,010 | ₩46,010 | ₩45,436 | ₩45,569 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,463 | ₩46,757 | ₩46,383 | ₩46,610 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,317 | ₩46,597 | ₩46,136 | ₩46,423 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,717 | ₩46,797 | ₩45,969 | ₩46,210 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,104 | ₩47,331 | ₩47,051 | ₩47,077 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,744 | ₩46,877 | ₩45,849 | ₩46,156 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩46,957 | ₩47,211 | ₩46,477 | ₩46,757 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,931 | ₩47,384 | ₩46,931 | ₩47,064 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,825 | ₩48,045 | ₩47,705 | ₩47,705 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,758 | ₩47,958 | ₩47,478 | ₩47,545 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,866 | ₩49,021 | ₩48,439 | ₩48,439 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,853 | ₩49,026 | ₩48,652 | ₩48,666 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,917 | ₩49,261 | ₩48,894 | ₩49,261 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,479 | ₩49,120 | ₩48,472 | ₩49,023 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,785 | ₩48,105 | ₩47,771 | ₩48,105 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,572 | ₩48,666 | ₩48,172 | ₩48,292 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,360 | ₩49,513 | ₩49,120 | ₩49,240 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,787 | ₩49,787 | ₩49,173 | ₩49,365 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,186 | ₩49,440 | ₩49,026 | ₩49,440 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩48,973 | ₩49,121 | ₩48,666 | ₩48,837 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,093 | ₩49,413 | ₩49,055 | ₩49,360 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,374 | ₩50,374 | ₩49,467 | ₩49,467 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩49,974 | ₩50,194 | ₩49,800 | ₩50,041 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,146 | ₩49,333 | ₩49,026 | ₩49,320 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,106 | ₩49,386 | ₩48,973 | ₩49,321 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,053 | ₩49,146 | ₩48,532 | ₩48,639 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,214 | ₩50,510 | ₩50,081 | ₩50,137 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,920 | ₩50,254 | ₩49,894 | ₩49,991 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,360 | ₩49,653 | ₩49,360 | ₩49,493 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,094 | ₩50,094 | ₩49,624 | ₩49,664 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,507 | ₩49,734 | ₩49,467 | ₩49,580 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,800 | ₩49,896 | ₩49,693 | ₩49,834 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,266 | ₩49,787 | ₩49,266 | ₩49,720 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,279 | ₩48,566 | ₩48,185 | ₩48,212 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,333 | ₩49,440 | ₩48,839 | ₩48,862 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,626 | ₩49,386 | ₩48,626 | ₩49,329 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,825 | ₩48,305 | ₩47,785 | ₩47,998 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,305 | ₩48,305 | ₩47,304 | ₩47,731 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,905 | ₩48,692 | ₩47,811 | ₩48,692 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,478 | ₩48,052 | ₩46,917 | ₩47,117 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,610 | ₩47,184 | ₩46,403 | ₩47,151 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,117 | ₩47,251 | ₩46,710 | ₩47,107 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,131 | ₩47,131 | ₩46,503 | ₩46,503 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,052 | ₩48,145 | ₩47,358 | ₩47,495 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,132 | ₩48,399 | ₩47,972 | ₩47,985 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,918 | ₩48,425 | ₩47,918 | ₩48,279 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,265 | ₩48,265 | ₩47,598 | ₩47,621 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,638 | ₩48,401 | ₩47,585 | ₩48,199 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,226 | ₩49,321 | ₩48,652 | ₩48,799 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,467 | ₩49,920 | ₩49,053 | ₩49,293 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,226 | ₩49,306 | ₩48,719 | ₩48,986 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,053 | ₩49,166 | ₩48,345 | ₩48,519 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,440 | ₩49,440 | ₩49,093 | ₩49,200 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,572 | ₩49,160 | ₩48,572 | ₩49,039 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,492 | ₩48,766 | ₩48,052 | ₩48,706 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,481 | ₩50,655 | ₩49,480 | ₩49,480 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,761 | ₩51,555 | ₩50,761 | ₩51,459 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,269 | ₩51,709 | ₩49,947 | ₩50,372 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,267 | ₩51,075 | ₩50,267 | ₩50,468 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,201 | ₩50,855 | ₩50,201 | ₩50,855 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,041 | ₩50,548 | ₩49,734 | ₩50,548 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,826 | ₩49,427 | ₩48,826 | ₩49,252 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,668 | ₩50,668 | ₩49,894 | ₩50,043 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,108 | ₩51,134 | ₩50,534 | ₩50,655 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,202 | ₩51,482 | ₩51,002 | ₩51,002 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,124 | ₩53,471 | ₩53,110 | ₩53,110 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,845 | ₩53,938 | ₩53,546 | ₩53,898 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,766 | ₩55,173 | ₩53,845 | ₩53,845 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,540 | ₩55,560 | ₩54,832 | ₩54,832 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,541 | ₩56,541 | ₩56,114 | ₩56,194 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,193 | ₩55,660 | ₩55,193 | ₩55,433 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,697 | ₩54,499 | ₩52,697 | ₩54,459 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,857 | ₩53,284 | ₩52,056 | ₩52,056 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,139 | ₩55,139 | ₩52,403 | ₩53,524 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,846 | ₩55,099 | ₩54,459 | ₩54,499 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,861 | ₩56,861 | ₩54,565 | ₩54,565 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,156 | ₩58,516 | ₩58,076 | ₩58,289 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,664 | ₩59,664 | ₩59,097 | ₩59,317 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,158 | ₩60,919 | ₩59,998 | ₩60,705 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,798 | ₩60,352 | ₩59,531 | ₩60,202 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,025 | ₩60,292 | ₩59,838 | ₩60,005 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,890 | ₩59,818 | ₩58,697 | ₩59,784 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,196 | ₩58,476 | ₩58,183 | ₩58,476 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,089 | ₩58,570 | ₩58,089 | ₩58,383 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,901 | ₩57,395 | ₩56,901 | ₩57,048 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,047 | ₩56,948 | ₩56,007 | ₩56,805 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,592 | ₩55,540 | ₩54,485 | ₩55,500 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,766 | ₩55,066 | ₩54,138 | ₩54,632 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,395 | ₩57,395 | ₩55,967 | ₩56,381 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,169 | ₩58,236 | ₩57,422 | ₩57,649 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,158 | ₩60,165 | ₩59,732 | ₩60,025 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,264 | ₩60,518 | ₩59,264 | ₩60,438 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,010 | ₩59,070 | ₩57,769 | ₩58,863 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,038 | ₩60,732 | ₩60,038 | ₩60,412 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,357 | ₩59,919 | ₩59,357 | ₩59,878 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,771 | ₩59,878 | ₩58,623 | ₩58,674 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,090 | ₩59,798 | ₩58,983 | ₩59,704 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,062 | ₩58,690 | ₩58,062 | ₩58,447 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,849 | ₩58,089 | ₩57,128 | ₩57,555 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,049 | ₩58,289 | ₩57,916 | ₩58,097 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩56,955 | ₩58,303 | ₩56,955 | ₩58,089 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,075 | ₩57,101 | ₩56,694 | ₩56,761 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,848 | ₩57,128 | ₩56,501 | ₩56,794 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,422 | ₩57,475 | ₩57,075 | ₩57,415 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,142 | ₩57,315 | ₩56,928 | ₩57,214 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,609 | ₩57,718 | ₩56,221 | ₩56,865 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,476 | ₩58,757 | ₩58,423 | ₩58,604 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,476 | ₩58,850 | ₩57,729 | ₩57,755 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,475 | ₩57,622 | ₩57,275 | ₩57,605 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,049 | ₩58,730 | ₩57,942 | ₩57,942 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,060 | ₩56,634 | ₩55,974 | ₩56,634 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,792 | ₩55,306 | ₩54,779 | ₩55,297 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,766 | ₩55,346 | ₩54,766 | ₩55,346 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,524 | ₩54,738 | ₩53,524 | ₩54,738 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩53,938 | ₩54,565 | ₩53,938 | ₩54,097 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,257 | ₩53,797 | ₩53,179 | ₩53,551 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,018 | ₩54,045 | ₩53,471 | ₩53,604 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,295 | ₩51,590 | ₩50,868 | ₩51,590 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,056 | ₩52,176 | ₩51,628 | ₩51,816 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,601 | ₩52,003 | ₩50,601 | ₩51,816 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩51,989 | ₩52,190 | ₩51,642 | ₩51,883 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,734 | ₩51,429 | ₩49,734 | ₩51,429 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,147 | ₩50,267 | ₩49,253 | ₩49,543 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,241 | ₩50,294 | ₩49,567 | ₩49,640 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,294 | ₩50,775 | ₩49,613 | ₩49,613 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,442 | ₩51,555 | ₩51,095 | ₩51,188 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,894 | ₩50,855 | ₩49,894 | ₩50,641 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,787 | ₩50,761 | ₩49,787 | ₩50,561 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,747 | ₩49,747 | ₩48,038 | ₩48,159 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩48,946 | ₩49,988 | ₩48,879 | ₩49,804 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,241 | ₩50,621 | ₩49,787 | ₩49,787 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,215 | ₩51,469 | ₩50,855 | ₩50,988 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,681 | ₩51,122 | ₩50,681 | ₩50,715 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,788 | ₩50,921 | ₩49,640 | ₩49,653 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩50,988 | ₩51,002 | ₩50,183 | ₩50,183 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,188 | ₩51,776 | ₩51,114 | ₩51,402 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,881 | ₩51,776 | ₩50,748 | ₩50,748 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,853 | ₩50,668 | ₩48,568 | ₩50,494 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,839 | ₩49,720 | ₩48,639 | ₩49,266 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,680 | ₩49,960 | ₩48,666 | ₩49,266 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,161 | ₩50,788 | ₩49,947 | ₩50,521 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,201 | ₩50,614 | ₩49,039 | ₩50,303 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,777 | ₩53,684 | ₩52,777 | ₩53,444 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,392 | ₩54,485 | ₩54,218 | ₩54,419 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,113 | ₩55,113 | ₩54,045 | ₩54,806 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,233 | ₩55,500 | ₩55,079 | ₩55,113 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,671 | ₩54,592 | ₩53,671 | ₩54,579 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,924 | ₩52,990 | ₩52,537 | ₩52,870 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,336 | ₩53,008 | ₩52,310 | ₩53,008 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,817 | ₩52,964 | ₩52,597 | ₩52,950 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,937 | ₩53,504 | ₩52,937 | ₩53,057 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,777 | ₩53,124 | ₩52,296 | ₩52,790 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,643 | ₩53,324 | ₩52,383 | ₩53,124 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,644 | ₩53,791 | ₩52,270 | ₩52,376 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,151 | ₩53,435 | ₩52,710 | ₩53,324 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,523 | ₩52,990 | ₩52,483 | ₩52,723 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,029 | ₩52,430 | ₩51,909 | ₩52,350 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,721 | ₩52,049 | ₩50,721 | ₩52,049 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,454 | ₩50,817 | ₩50,147 | ₩50,147 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,656 | ₩51,762 | ₩50,608 | ₩50,962 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,841 | ₩51,108 | ₩50,201 | ₩50,855 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,628 | ₩50,801 | ₩50,414 | ₩50,588 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,016 | ₩52,296 | ₩50,988 | ₩51,158 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,511 | ₩53,658 | ₩52,190 | ₩53,097 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩53,991 | ₩53,991 | ₩53,177 | ₩53,400 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,271 | ₩53,711 | ₩53,219 | ₩53,711 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,738 | ₩53,858 | ₩53,471 | ₩53,511 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,751 | ₩53,805 | ₩53,538 | ₩53,738 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,724 | ₩54,218 | ₩53,644 | ₩53,831 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,416 | ₩53,157 | ₩52,270 | ₩52,946 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,509 | ₩51,883 | ₩51,349 | ₩51,495 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,243 | ₩52,243 | ₩51,756 | ₩51,869 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,124 | ₩53,177 | ₩52,893 | ₩52,893 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,790 | ₩52,884 | ₩52,456 | ₩52,884 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,391 | ₩53,404 | ₩52,937 | ₩53,217 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,310 | ₩53,070 | ₩52,310 | ₩52,937 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,310 | ₩52,316 | ₩51,896 | ₩52,203 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,696 | ₩52,190 | ₩51,696 | ₩52,157 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,310 | ₩52,443 | ₩51,989 | ₩52,149 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,096 | ₩52,537 | ₩52,096 | ₩52,523 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,389 | ₩51,883 | ₩51,309 | ₩51,860 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,242 | ₩51,442 | ₩51,002 | ₩51,442 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,815 | ₩50,841 | ₩50,534 | ₩50,624 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,415 | ₩51,569 | ₩51,242 | ₩51,257 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,309 | ₩51,442 | ₩51,309 | ₩51,402 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,642 | ₩51,936 | ₩51,642 | ₩51,900 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,282 | ₩51,722 | ₩51,282 | ₩51,682 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,309 | ₩51,389 | ₩51,202 | ₩51,282 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,642 | ₩51,696 | ₩51,513 | ₩51,513 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,841 | ₩51,509 | ₩50,841 | ₩51,295 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,174 | ₩50,485 | ₩49,987 | ₩50,328 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,561 | ₩50,950 | ₩49,934 | ₩49,934 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,267 | ₩50,621 | ₩49,980 | ₩50,254 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,762 | ₩51,762 | ₩51,242 | ₩51,242 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,816 | ₩52,190 | ₩51,422 | ₩51,438 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,602 | ₩51,856 | ₩51,469 | ₩51,792 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,429 | ₩52,116 | ₩51,401 | ₩51,999 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,002 | ₩51,559 | ₩51,002 | ₩51,413 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,616 | ₩51,616 | ₩51,335 | ₩51,522 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,228 | ₩51,733 | ₩51,228 | ₩51,322 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,695 | ₩50,768 | ₩50,508 | ₩50,765 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,454 | ₩50,721 | ₩50,241 | ₩50,641 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,655 | ₩50,655 | ₩50,201 | ₩50,538 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,281 | ₩50,761 | ₩50,281 | ₩50,374 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,454 | ₩50,948 | ₩50,454 | ₩50,779 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,054 | ₩50,561 | ₩50,027 | ₩50,454 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,786 | ₩49,600 | ₩48,586 | ₩49,560 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,345 | ₩48,813 | ₩48,345 | ₩48,813 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,918 | ₩48,919 | ₩47,571 | ₩48,586 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,760 | ₩50,254 | ₩48,092 | ₩48,092 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,000 | ₩50,267 | ₩49,640 | ₩49,814 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,827 | ₩50,414 | ₩49,453 | ₩50,187 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩50,988 | ₩51,402 | ₩50,267 | ₩50,454 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,708 | ₩51,762 | ₩50,708 | ₩51,218 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,603 | ₩52,924 | ₩51,722 | ₩51,785 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,176 | ₩52,236 | ₩51,722 | ₩52,003 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,163 | ₩52,390 | ₩51,923 | ₩52,372 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,535 | ₩51,976 | ₩51,469 | ₩51,923 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩49,947 | ₩50,481 | ₩49,373 | ₩50,481 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,202 | ₩51,429 | ₩50,321 | ₩50,441 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,388 | ₩51,429 | ₩50,227 | ₩51,269 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,588 | ₩50,673 | ₩50,041 | ₩50,041 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩51,976 | ₩51,976 | ₩51,362 | ₩51,616 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,295 | ₩51,943 | ₩51,002 | ₩51,943 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,415 | ₩51,836 | ₩51,309 | ₩51,455 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,296 | ₩52,603 | ₩51,829 | ₩52,165 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,682 | ₩51,949 | ₩51,522 | ₩51,869 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,856 | ₩52,003 | ₩51,491 | ₩51,555 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,242 | ₩51,696 | ₩51,148 | ₩51,469 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,600 | ₩50,394 | ₩49,600 | ₩50,201 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,894 | ₩50,074 | ₩48,973 | ₩49,453 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,774 | ₩50,026 | ₩49,507 | ₩49,705 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,613 | ₩50,107 | ₩49,613 | ₩50,094 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,226 | ₩49,520 | ₩49,106 | ₩49,334 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,600 | ₩49,734 | ₩48,810 | ₩49,066 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,306 | ₩49,707 | ₩48,853 | ₩49,320 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,052 | ₩49,053 | ₩47,878 | ₩48,853 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,025 | ₩48,799 | ₩48,025 | ₩48,746 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩48,999 | ₩48,999 | ₩46,770 | ₩46,894 | -4.30% | 1.7만 |
|---|