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 | ₩44,520 | ₩44,663 | ₩44,360 | ₩44,507 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,066 | ₩44,113 | ₩43,692 | ₩44,053 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,640 | ₩44,640 | ₩44,426 | ₩44,533 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,854 | ₩45,094 | ₩44,840 | ₩44,867 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,119 | ₩44,376 | ₩44,119 | ₩44,314 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,066 | ₩44,240 | ₩43,852 | ₩43,973 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,666 | ₩43,799 | ₩43,258 | ₩43,626 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,119 | ₩44,333 | ₩43,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,874 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,240 | ₩44,240 | ₩43,732 | ₩43,973 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,134 | ₩45,134 | ₩44,527 | ₩44,547 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,934 | ₩45,121 | ₩44,734 | ₩45,027 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,374 | ₩45,374 | ₩44,687 | ₩44,760 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,015 | ₩46,015 | ₩45,441 | ₩45,575 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,469 | ₩46,763 | ₩46,389 | ₩46,616 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,322 | ₩46,602 | ₩46,142 | ₩46,429 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,723 | ₩46,803 | ₩45,975 | ₩46,215 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,110 | ₩47,337 | ₩47,056 | ₩47,083 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,749 | ₩46,883 | ₩45,855 | ₩46,162 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩46,963 | ₩47,216 | ₩46,482 | ₩46,763 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,936 | ₩47,390 | ₩46,936 | ₩47,070 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,831 | ₩48,051 | ₩47,710 | ₩47,710 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,764 | ₩47,964 | ₩47,483 | ₩47,550 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,872 | ₩49,027 | ₩48,445 | ₩48,445 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,858 | ₩49,032 | ₩48,658 | ₩48,672 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,923 | ₩49,267 | ₩48,900 | ₩49,267 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,485 | ₩49,125 | ₩48,478 | ₩49,029 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,790 | ₩48,111 | ₩47,777 | ₩48,111 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,578 | ₩48,672 | ₩48,178 | ₩48,298 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,366 | ₩49,519 | ₩49,125 | ₩49,246 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,793 | ₩49,793 | ₩49,179 | ₩49,371 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,192 | ₩49,446 | ₩49,032 | ₩49,446 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩48,979 | ₩49,127 | ₩48,672 | ₩48,842 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,099 | ₩49,419 | ₩49,061 | ₩49,366 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,380 | ₩50,380 | ₩49,473 | ₩49,473 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩49,980 | ₩50,200 | ₩49,806 | ₩50,047 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,152 | ₩49,339 | ₩49,032 | ₩49,326 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,112 | ₩49,392 | ₩48,979 | ₩49,327 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,059 | ₩49,152 | ₩48,538 | ₩48,645 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,220 | ₩50,516 | ₩50,087 | ₩50,143 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,926 | ₩50,260 | ₩49,900 | ₩49,997 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,366 | ₩49,659 | ₩49,366 | ₩49,499 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,100 | ₩50,100 | ₩49,630 | ₩49,670 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,513 | ₩49,739 | ₩49,473 | ₩49,586 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,806 | ₩49,902 | ₩49,699 | ₩49,840 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,272 | ₩49,793 | ₩49,272 | ₩49,726 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,284 | ₩48,571 | ₩48,191 | ₩48,218 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,339 | ₩49,446 | ₩48,845 | ₩48,868 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,632 | ₩49,392 | ₩48,632 | ₩49,335 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,831 | ₩48,311 | ₩47,790 | ₩48,004 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,311 | ₩48,311 | ₩47,310 | ₩47,737 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,911 | ₩48,698 | ₩47,817 | ₩48,698 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,483 | ₩48,057 | ₩46,923 | ₩47,123 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,616 | ₩47,190 | ₩46,409 | ₩47,156 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,123 | ₩47,257 | ₩46,716 | ₩47,112 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,136 | ₩47,136 | ₩46,509 | ₩46,509 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,057 | ₩48,151 | ₩47,363 | ₩47,501 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,138 | ₩48,405 | ₩47,977 | ₩47,991 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,924 | ₩48,431 | ₩47,924 | ₩48,284 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,271 | ₩48,271 | ₩47,604 | ₩47,626 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,644 | ₩48,407 | ₩47,590 | ₩48,204 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,232 | ₩49,327 | ₩48,658 | ₩48,805 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,473 | ₩49,926 | ₩49,059 | ₩49,299 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,232 | ₩49,312 | ₩48,725 | ₩48,992 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,059 | ₩49,172 | ₩48,351 | ₩48,525 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,446 | ₩49,446 | ₩49,099 | ₩49,206 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,578 | ₩49,165 | ₩48,578 | ₩49,045 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,498 | ₩48,772 | ₩48,057 | ₩48,712 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,487 | ₩50,661 | ₩49,486 | ₩49,486 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,767 | ₩51,562 | ₩50,767 | ₩51,466 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,275 | ₩51,715 | ₩49,953 | ₩50,378 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,273 | ₩51,081 | ₩50,273 | ₩50,474 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,207 | ₩50,861 | ₩50,207 | ₩50,861 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,047 | ₩50,554 | ₩49,739 | ₩50,554 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,832 | ₩49,432 | ₩48,832 | ₩49,258 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,674 | ₩50,674 | ₩49,900 | ₩50,049 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,114 | ₩51,140 | ₩50,540 | ₩50,661 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,208 | ₩51,488 | ₩51,008 | ₩51,008 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,130 | ₩53,477 | ₩53,117 | ₩53,117 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,851 | ₩53,945 | ₩53,552 | ₩53,904 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,772 | ₩55,179 | ₩53,851 | ₩53,851 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,546 | ₩55,566 | ₩54,839 | ₩54,839 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,548 | ₩56,548 | ₩56,120 | ₩56,201 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,199 | ₩55,667 | ₩55,199 | ₩55,440 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,703 | ₩54,505 | ₩52,703 | ₩54,465 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,863 | ₩53,290 | ₩52,062 | ₩52,062 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,146 | ₩55,146 | ₩52,409 | ₩53,531 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,852 | ₩55,106 | ₩54,465 | ₩54,505 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,868 | ₩56,868 | ₩54,572 | ₩54,572 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,163 | ₩58,523 | ₩58,083 | ₩58,296 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,671 | ₩59,671 | ₩59,104 | ₩59,324 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,165 | ₩60,926 | ₩60,005 | ₩60,713 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,805 | ₩60,359 | ₩59,538 | ₩60,209 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,032 | ₩60,299 | ₩59,845 | ₩60,012 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,897 | ₩59,825 | ₩58,704 | ₩59,792 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,203 | ₩58,483 | ₩58,190 | ₩58,483 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,096 | ₩58,577 | ₩58,096 | ₩58,390 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,908 | ₩57,402 | ₩56,908 | ₩57,055 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,054 | ₩56,955 | ₩56,014 | ₩56,812 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,599 | ₩55,546 | ₩54,492 | ₩55,506 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,772 | ₩55,073 | ₩54,145 | ₩54,639 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,402 | ₩57,402 | ₩55,974 | ₩56,387 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,176 | ₩58,243 | ₩57,429 | ₩57,656 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,165 | ₩60,172 | ₩59,739 | ₩60,032 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,271 | ₩60,526 | ₩59,271 | ₩60,446 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,017 | ₩59,077 | ₩57,776 | ₩58,870 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,045 | ₩60,739 | ₩60,045 | ₩60,419 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,364 | ₩59,926 | ₩59,364 | ₩59,885 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,778 | ₩59,885 | ₩58,630 | ₩58,681 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,097 | ₩59,805 | ₩58,991 | ₩59,711 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,069 | ₩58,697 | ₩58,069 | ₩58,454 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,856 | ₩58,096 | ₩57,135 | ₩57,562 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,056 | ₩58,296 | ₩57,923 | ₩58,104 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩56,961 | ₩58,310 | ₩56,961 | ₩58,096 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,082 | ₩57,108 | ₩56,701 | ₩56,768 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,855 | ₩57,135 | ₩56,508 | ₩56,801 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,429 | ₩57,482 | ₩57,082 | ₩57,422 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,148 | ₩57,322 | ₩56,935 | ₩57,220 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,616 | ₩57,725 | ₩56,227 | ₩56,872 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,483 | ₩58,764 | ₩58,430 | ₩58,611 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,483 | ₩58,857 | ₩57,736 | ₩57,762 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,482 | ₩57,629 | ₩57,282 | ₩57,612 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,056 | ₩58,737 | ₩57,949 | ₩57,949 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,067 | ₩56,641 | ₩55,980 | ₩56,641 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,799 | ₩55,313 | ₩54,786 | ₩55,303 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,772 | ₩55,353 | ₩54,772 | ₩55,353 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,531 | ₩54,744 | ₩53,531 | ₩54,744 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩53,945 | ₩54,572 | ₩53,945 | ₩54,103 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,264 | ₩53,803 | ₩53,185 | ₩53,557 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,025 | ₩54,051 | ₩53,477 | ₩53,611 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,301 | ₩51,596 | ₩50,874 | ₩51,596 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,062 | ₩52,182 | ₩51,634 | ₩51,822 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,607 | ₩52,009 | ₩50,607 | ₩51,822 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩51,996 | ₩52,196 | ₩51,648 | ₩51,889 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,739 | ₩51,435 | ₩49,739 | ₩51,435 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,153 | ₩50,273 | ₩49,259 | ₩49,549 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,247 | ₩50,300 | ₩49,573 | ₩49,646 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,300 | ₩50,781 | ₩49,619 | ₩49,619 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,448 | ₩51,562 | ₩51,101 | ₩51,195 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,900 | ₩50,861 | ₩49,900 | ₩50,647 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,793 | ₩50,767 | ₩49,793 | ₩50,567 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,753 | ₩49,753 | ₩48,044 | ₩48,164 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩48,952 | ₩49,994 | ₩48,885 | ₩49,810 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,247 | ₩50,627 | ₩49,793 | ₩49,793 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,221 | ₩51,475 | ₩50,861 | ₩50,994 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,687 | ₩51,128 | ₩50,687 | ₩50,721 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,794 | ₩50,928 | ₩49,646 | ₩49,659 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩50,994 | ₩51,008 | ₩50,189 | ₩50,189 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,195 | ₩51,782 | ₩51,120 | ₩51,408 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,888 | ₩51,782 | ₩50,754 | ₩50,754 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,858 | ₩50,674 | ₩48,574 | ₩50,500 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,845 | ₩49,726 | ₩48,645 | ₩49,272 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,686 | ₩49,966 | ₩48,672 | ₩49,272 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,167 | ₩50,794 | ₩49,953 | ₩50,527 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,207 | ₩50,621 | ₩49,045 | ₩50,310 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,783 | ₩53,691 | ₩52,783 | ₩53,451 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,398 | ₩54,492 | ₩54,225 | ₩54,425 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,119 | ₩55,119 | ₩54,051 | ₩54,812 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,239 | ₩55,506 | ₩55,086 | ₩55,119 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,678 | ₩54,599 | ₩53,678 | ₩54,585 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,930 | ₩52,997 | ₩52,543 | ₩52,877 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,343 | ₩53,014 | ₩52,316 | ₩53,014 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,823 | ₩52,970 | ₩52,603 | ₩52,957 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,943 | ₩53,511 | ₩52,943 | ₩53,063 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,783 | ₩53,130 | ₩52,303 | ₩52,796 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,650 | ₩53,330 | ₩52,389 | ₩53,130 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,651 | ₩53,798 | ₩52,276 | ₩52,383 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,157 | ₩53,441 | ₩52,716 | ₩53,330 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,529 | ₩52,997 | ₩52,489 | ₩52,730 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,036 | ₩52,436 | ₩51,915 | ₩52,356 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,727 | ₩52,056 | ₩50,727 | ₩52,056 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,460 | ₩50,823 | ₩50,153 | ₩50,153 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,662 | ₩51,769 | ₩50,614 | ₩50,968 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,847 | ₩51,114 | ₩50,207 | ₩50,861 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,634 | ₩50,807 | ₩50,420 | ₩50,594 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,022 | ₩52,303 | ₩50,994 | ₩51,164 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,517 | ₩53,664 | ₩52,196 | ₩53,104 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩53,998 | ₩53,998 | ₩53,184 | ₩53,407 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,277 | ₩53,718 | ₩53,225 | ₩53,718 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,744 | ₩53,864 | ₩53,477 | ₩53,517 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,758 | ₩53,811 | ₩53,544 | ₩53,744 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,731 | ₩54,225 | ₩53,651 | ₩53,838 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,423 | ₩53,164 | ₩52,276 | ₩52,953 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,515 | ₩51,889 | ₩51,355 | ₩51,502 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,249 | ₩52,249 | ₩51,762 | ₩51,875 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,130 | ₩53,184 | ₩52,899 | ₩52,899 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,796 | ₩52,890 | ₩52,463 | ₩52,890 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,397 | ₩53,411 | ₩52,943 | ₩53,224 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,316 | ₩53,077 | ₩52,316 | ₩52,943 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,316 | ₩52,323 | ₩51,902 | ₩52,209 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,702 | ₩52,196 | ₩51,702 | ₩52,164 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,316 | ₩52,449 | ₩51,996 | ₩52,156 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,102 | ₩52,543 | ₩52,102 | ₩52,529 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,395 | ₩51,889 | ₩51,315 | ₩51,866 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,248 | ₩51,448 | ₩51,008 | ₩51,448 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,821 | ₩50,847 | ₩50,540 | ₩50,630 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,422 | ₩51,575 | ₩51,248 | ₩51,263 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,315 | ₩51,448 | ₩51,315 | ₩51,408 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,648 | ₩51,942 | ₩51,648 | ₩51,906 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,288 | ₩51,729 | ₩51,288 | ₩51,688 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,315 | ₩51,395 | ₩51,208 | ₩51,288 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,648 | ₩51,702 | ₩51,519 | ₩51,519 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,847 | ₩51,515 | ₩50,847 | ₩51,301 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,180 | ₩50,491 | ₩49,993 | ₩50,334 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,567 | ₩50,956 | ₩49,940 | ₩49,940 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,273 | ₩50,627 | ₩49,986 | ₩50,260 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,769 | ₩51,769 | ₩51,248 | ₩51,248 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,822 | ₩52,196 | ₩51,428 | ₩51,444 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,608 | ₩51,862 | ₩51,475 | ₩51,798 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,435 | ₩52,122 | ₩51,407 | ₩52,005 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,008 | ₩51,566 | ₩51,008 | ₩51,419 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,622 | ₩51,622 | ₩51,341 | ₩51,528 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,235 | ₩51,739 | ₩51,235 | ₩51,328 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,701 | ₩50,774 | ₩50,514 | ₩50,771 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,460 | ₩50,727 | ₩50,247 | ₩50,647 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,661 | ₩50,661 | ₩50,207 | ₩50,544 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,287 | ₩50,767 | ₩50,287 | ₩50,380 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,460 | ₩50,954 | ₩50,460 | ₩50,785 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,060 | ₩50,567 | ₩50,033 | ₩50,460 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,792 | ₩49,606 | ₩48,591 | ₩49,566 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,351 | ₩48,818 | ₩48,351 | ₩48,818 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,924 | ₩48,925 | ₩47,577 | ₩48,591 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,766 | ₩50,260 | ₩48,098 | ₩48,098 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,006 | ₩50,273 | ₩49,646 | ₩49,820 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,833 | ₩50,420 | ₩49,459 | ₩50,193 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩50,994 | ₩51,408 | ₩50,273 | ₩50,460 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,714 | ₩51,769 | ₩50,714 | ₩51,224 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,610 | ₩52,930 | ₩51,729 | ₩51,791 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,182 | ₩52,242 | ₩51,729 | ₩52,009 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,169 | ₩52,396 | ₩51,929 | ₩52,379 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,542 | ₩51,982 | ₩51,475 | ₩51,929 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩49,953 | ₩50,487 | ₩49,379 | ₩50,487 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,208 | ₩51,435 | ₩50,327 | ₩50,447 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,394 | ₩51,435 | ₩50,233 | ₩51,275 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,594 | ₩50,679 | ₩50,047 | ₩50,047 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩51,982 | ₩51,982 | ₩51,368 | ₩51,622 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,301 | ₩51,949 | ₩51,008 | ₩51,949 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,422 | ₩51,842 | ₩51,315 | ₩51,462 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,303 | ₩52,610 | ₩51,835 | ₩52,172 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,688 | ₩51,955 | ₩51,528 | ₩51,875 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,862 | ₩52,009 | ₩51,498 | ₩51,562 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,248 | ₩51,702 | ₩51,155 | ₩51,475 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,606 | ₩50,400 | ₩49,606 | ₩50,207 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,900 | ₩50,080 | ₩48,979 | ₩49,459 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,780 | ₩50,032 | ₩49,513 | ₩49,711 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,619 | ₩50,113 | ₩49,619 | ₩50,100 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,232 | ₩49,526 | ₩49,112 | ₩49,340 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,606 | ₩49,739 | ₩48,816 | ₩49,072 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,312 | ₩49,713 | ₩48,858 | ₩49,326 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,057 | ₩49,059 | ₩47,884 | ₩48,858 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,031 | ₩48,805 | ₩48,031 | ₩48,752 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,005 | ₩49,005 | ₩46,776 | ₩46,900 | -4.30% | 1.7만 |
|---|