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 | ₩44,548 | ₩44,691 | ₩44,387 | ₩44,534 | -0.03% | 3.9만 |
| 2026.10.08 | ₩44,093 | ₩44,140 | ₩43,719 | ₩44,080 | -0.03% | 4.8만 |
| 2026.10.07 | ₩44,668 | ₩44,668 | ₩44,454 | ₩44,561 | -0.24% | 3.2만 |
| 2026.10.06 | ₩44,882 | ₩45,122 | ₩44,868 | ₩44,895 | +0.03% | 4.4만 |
| 2026.10.05 | ₩44,147 | ₩44,403 | ₩44,147 | ₩44,342 | +0.44% | 5.1만 |
| 2026.10.02 | ₩44,093 | ₩44,267 | ₩43,880 | ₩44,000 | -0.21% | 6.4만 |
| 2026.10.01 | ₩43,693 | ₩43,826 | ₩43,285 | ₩43,653 | -0.09% | 6.3만 |
| 2026.09.30 | ₩44,147 | ₩44,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,901 |
| -0.56% |
| 2.7만 |
| 2026.09.29 | ₩44,267 | ₩44,267 | ₩43,759 | ₩44,000 | -0.60% | 2.7만 |
|---|
| 2026.09.28 | ₩45,162 | ₩45,162 | ₩44,554 | ₩44,574 | -1.30% | 8만 |
|---|
| 2026.09.25 | ₩44,962 | ₩45,149 | ₩44,761 | ₩45,055 | +0.21% | 12.8만 |
|---|
| 2026.09.24 | ₩45,402 | ₩45,402 | ₩44,715 | ₩44,788 | -1.35% | 80.2만 |
|---|
| 2026.09.23 | ₩46,044 | ₩46,044 | ₩45,469 | ₩45,603 | -0.96% | 4.6만 |
|---|
| 2026.09.22 | ₩46,498 | ₩46,792 | ₩46,418 | ₩46,645 | +0.32% | 6.1만 |
|---|
| 2026.09.21 | ₩46,351 | ₩46,631 | ₩46,171 | ₩46,458 | +0.23% | 6.4만 |
|---|
| 2026.09.18 | ₩46,752 | ₩46,832 | ₩46,004 | ₩46,244 | -1.09% | 12.4만 |
|---|
| 2026.09.17 | ₩47,139 | ₩47,366 | ₩47,086 | ₩47,112 | -0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩46,778 | ₩46,912 | ₩45,883 | ₩46,191 | -1.26% | 6.6만 |
|---|
| 2026.09.15 | ₩46,992 | ₩47,246 | ₩46,511 | ₩46,792 | -0.43% | 517.6만 |
|---|
| 2026.09.14 | ₩46,965 | ₩47,419 | ₩46,965 | ₩47,099 | +0.28% | 3.2만 |
|---|
| 2026.09.11 | ₩47,860 | ₩48,081 | ₩47,740 | ₩47,740 | -0.25% | 2.3만 |
|---|
| 2026.09.10 | ₩47,793 | ₩47,994 | ₩47,513 | ₩47,580 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩48,902 | ₩49,057 | ₩48,475 | ₩48,475 | -0.87% | 1.3만 |
|---|
| 2026.09.08 | ₩48,889 | ₩49,062 | ₩48,688 | ₩48,702 | -0.38% | 4.1만 |
|---|
| 2026.09.04 | ₩48,953 | ₩49,298 | ₩48,930 | ₩49,298 | +0.70% | 3만 |
|---|
| 2026.09.03 | ₩48,515 | ₩49,156 | ₩48,508 | ₩49,060 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩47,820 | ₩48,141 | ₩47,807 | ₩48,141 | +0.67% | 3.1만 |
|---|
| 2026.09.01 | ₩48,608 | ₩48,702 | ₩48,208 | ₩48,328 | -0.58% | 2만 |
|---|
| 2026.08.31 | ₩49,396 | ₩49,550 | ₩49,156 | ₩49,276 | -0.24% | 3.2만 |
|---|
| 2026.08.28 | ₩49,824 | ₩49,824 | ₩49,209 | ₩49,402 | -0.85% | 2.3만 |
|---|
| 2026.08.27 | ₩49,223 | ₩49,477 | ₩49,062 | ₩49,477 | +0.52% | 2.1만 |
|---|
| 2026.08.26 | ₩49,009 | ₩49,157 | ₩48,702 | ₩48,873 | -0.28% | 1.9만 |
|---|
| 2026.08.25 | ₩49,129 | ₩49,450 | ₩49,092 | ₩49,396 | +0.54% | 11.9만 |
|---|
| 2026.08.24 | ₩50,412 | ₩50,412 | ₩49,503 | ₩49,503 | -1.80% | 90.2만 |
|---|
| 2026.08.21 | ₩50,011 | ₩50,231 | ₩49,837 | ₩50,078 | +0.13% | 1.6만 |
|---|
| 2026.08.20 | ₩49,183 | ₩49,370 | ₩49,062 | ₩49,356 | +0.35% | 2.9만 |
|---|
| 2026.08.19 | ₩49,143 | ₩49,423 | ₩49,009 | ₩49,358 | +0.44% | 3.3만 |
|---|
| 2026.08.18 | ₩49,089 | ₩49,183 | ₩48,568 | ₩48,675 | -0.84% | 1.7만 |
|---|
| 2026.08.17 | ₩50,251 | ₩50,548 | ₩50,118 | ₩50,174 | -0.15% | 2.3만 |
|---|
| 2026.08.14 | ₩49,957 | ₩50,291 | ₩49,931 | ₩50,028 | +0.14% | 1.4만 |
|---|
| 2026.08.13 | ₩49,396 | ₩49,690 | ₩49,396 | ₩49,530 | +0.27% | 1.3만 |
|---|
| 2026.08.12 | ₩50,131 | ₩50,131 | ₩49,661 | ₩49,701 | -0.86% | 8.1천 |
|---|
| 2026.08.11 | ₩49,543 | ₩49,770 | ₩49,503 | ₩49,617 | +0.15% | 1.5만 |
|---|
| 2026.08.10 | ₩49,837 | ₩49,933 | ₩49,730 | ₩49,871 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩49,303 | ₩49,824 | ₩49,303 | ₩49,757 | +0.92% | 9.8천 |
|---|
| 2026.08.06 | ₩48,314 | ₩48,602 | ₩48,221 | ₩48,248 | -0.14% | 2.1만 |
|---|
| 2026.08.05 | ₩49,370 | ₩49,477 | ₩48,875 | ₩48,898 | -0.96% | 1.1만 |
|---|
| 2026.08.04 | ₩48,662 | ₩49,423 | ₩48,662 | ₩49,366 | +1.45% | 2.3만 |
|---|
| 2026.08.03 | ₩47,860 | ₩48,341 | ₩47,820 | ₩48,034 | +0.36% | 3.6만 |
|---|
| 2026.07.31 | ₩48,341 | ₩48,341 | ₩47,339 | ₩47,767 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩47,940 | ₩48,729 | ₩47,847 | ₩48,729 | +1.64% | 3.5만 |
|---|
| 2026.07.29 | ₩47,513 | ₩48,087 | ₩46,952 | ₩47,152 | -0.76% | 1.9만 |
|---|
| 2026.07.28 | ₩46,645 | ₩47,219 | ₩46,438 | ₩47,186 | +1.16% | 7.2천 |
|---|
| 2026.07.27 | ₩47,152 | ₩47,286 | ₩46,745 | ₩47,142 | -0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩47,166 | ₩47,166 | ₩46,538 | ₩46,538 | -1.33% | 21.7만 |
|---|
| 2026.07.23 | ₩48,087 | ₩48,181 | ₩47,393 | ₩47,530 | -1.16% | 7.5천 |
|---|
| 2026.07.22 | ₩48,168 | ₩48,435 | ₩48,007 | ₩48,021 | -0.31% | 5.5천 |
|---|
| 2026.07.21 | ₩47,954 | ₩48,461 | ₩47,954 | ₩48,314 | +0.75% | 1만 |
|---|
| 2026.07.20 | ₩48,301 | ₩48,301 | ₩47,633 | ₩47,656 | -1.34% | 2.5만 |
|---|
| 2026.07.17 | ₩47,673 | ₩48,437 | ₩47,620 | ₩48,234 | +1.18% | 7.4천 |
|---|
| 2026.07.16 | ₩49,263 | ₩49,358 | ₩48,688 | ₩48,835 | -0.87% | 7.3천 |
|---|
| 2026.07.15 | ₩49,503 | ₩49,957 | ₩49,089 | ₩49,330 | -0.35% | 9.8천 |
|---|
| 2026.07.14 | ₩49,263 | ₩49,343 | ₩48,755 | ₩49,022 | -0.49% | 2만 |
|---|
| 2026.07.13 | ₩49,089 | ₩49,203 | ₩48,381 | ₩48,555 | -1.09% | 3.9만 |
|---|
| 2026.07.10 | ₩49,477 | ₩49,477 | ₩49,129 | ₩49,236 | -0.49% | 1.6만 |
|---|
| 2026.07.09 | ₩48,608 | ₩49,196 | ₩48,608 | ₩49,076 | +0.96% | 8.5천 |
|---|
| 2026.07.08 | ₩48,528 | ₩48,802 | ₩48,087 | ₩48,742 | +0.44% | 3.9만 |
|---|
| 2026.07.07 | ₩50,518 | ₩50,692 | ₩49,517 | ₩49,517 | -1.98% | 1만 |
|---|
| 2026.07.06 | ₩50,799 | ₩51,594 | ₩50,799 | ₩51,498 | +1.38% | 6.9천 |
|---|
| 2026.07.02 | ₩51,307 | ₩51,747 | ₩49,984 | ₩50,409 | -1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩50,305 | ₩51,113 | ₩50,305 | ₩50,505 | +0.40% | 14.8만 |
|---|
| 2026.06.30 | ₩50,238 | ₩50,892 | ₩50,238 | ₩50,892 | +1.30% | 6.3천 |
|---|
| 2026.06.29 | ₩50,078 | ₩50,585 | ₩49,770 | ₩50,585 | +1.01% | 1.9만 |
|---|
| 2026.06.26 | ₩48,862 | ₩49,463 | ₩48,862 | ₩49,288 | +0.87% | 6.3천 |
|---|
| 2026.06.25 | ₩50,705 | ₩50,705 | ₩49,931 | ₩50,080 | -1.23% | 3.3만 |
|---|
| 2026.06.24 | ₩51,146 | ₩51,172 | ₩50,572 | ₩50,692 | -0.89% | 6.6천 |
|---|
| 2026.06.23 | ₩51,240 | ₩51,520 | ₩51,039 | ₩51,039 | -0.39% | 9.2천 |
|---|
| 2026.06.22 | ₩53,163 | ₩53,511 | ₩53,150 | ₩53,150 | -0.03% | 2.5만 |
|---|
| 2026.06.18 | ₩53,885 | ₩53,978 | ₩53,585 | ₩53,938 | +0.10% | 1만 |
|---|
| 2026.06.17 | ₩54,806 | ₩55,214 | ₩53,885 | ₩53,885 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩55,581 | ₩55,601 | ₩54,873 | ₩54,873 | -1.27% | 2.8만 |
|---|
| 2026.06.15 | ₩56,583 | ₩56,583 | ₩56,155 | ₩56,235 | -0.61% | 9.3천 |
|---|
| 2026.06.12 | ₩55,234 | ₩55,701 | ₩55,234 | ₩55,474 | +0.44% | 15.4만 |
|---|
| 2026.06.11 | ₩52,736 | ₩54,539 | ₩52,736 | ₩54,499 | +3.34% | 8.3천 |
|---|
| 2026.06.10 | ₩52,896 | ₩53,324 | ₩52,095 | ₩52,095 | -1.52% | 2만 |
|---|
| 2026.06.09 | ₩55,180 | ₩55,180 | ₩52,442 | ₩53,564 | -2.93% | 2.4만 |
|---|
| 2026.06.08 | ₩54,886 | ₩55,140 | ₩54,499 | ₩54,539 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩56,903 | ₩56,903 | ₩54,606 | ₩54,606 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩58,199 | ₩58,560 | ₩58,119 | ₩58,333 | +0.23% | 1.7만 |
|---|
| 2026.06.03 | ₩59,708 | ₩59,708 | ₩59,141 | ₩59,361 | -0.58% | 1.5만 |
|---|
| 2026.06.02 | ₩60,203 | ₩60,964 | ₩60,042 | ₩60,750 | +0.91% | 9.5만 |
|---|
| 2026.06.01 | ₩59,842 | ₩60,396 | ₩59,575 | ₩60,247 | +0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩60,069 | ₩60,336 | ₩59,882 | ₩60,049 | -0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩58,934 | ₩59,862 | ₩58,740 | ₩59,829 | +1.52% | 1.2만 |
|---|
| 2026.05.27 | ₩58,239 | ₩58,520 | ₩58,226 | ₩58,520 | +0.48% | 8.3천 |
|---|
| 2026.05.26 | ₩58,132 | ₩58,613 | ₩58,132 | ₩58,426 | +0.51% | 8.8천 |
|---|
| 2026.05.22 | ₩56,943 | ₩57,438 | ₩56,943 | ₩57,090 | +0.26% | 2.2만 |
|---|
| 2026.05.21 | ₩56,089 | ₩56,990 | ₩56,048 | ₩56,847 | +1.35% | 1.8만 |
|---|
| 2026.05.20 | ₩54,633 | ₩55,581 | ₩54,526 | ₩55,541 | +1.66% | 2.1만 |
|---|
| 2026.05.19 | ₩54,806 | ₩55,107 | ₩54,178 | ₩54,673 | -0.24% | 7.9천 |
|---|
| 2026.05.18 | ₩57,438 | ₩57,438 | ₩56,008 | ₩56,423 | -1.77% | 1.8만 |
|---|
| 2026.05.15 | ₩58,212 | ₩58,279 | ₩57,464 | ₩57,691 | -0.89% | 1.7만 |
|---|
| 2026.05.14 | ₩60,203 | ₩60,209 | ₩59,777 | ₩60,069 | -0.22% | 2만 |
|---|
| 2026.05.13 | ₩59,308 | ₩60,563 | ₩59,308 | ₩60,483 | +1.98% | 7.8천 |
|---|
| 2026.05.12 | ₩59,054 | ₩59,114 | ₩57,812 | ₩58,907 | -0.25% | 12.4만 |
|---|
| 2026.05.11 | ₩60,082 | ₩60,777 | ₩60,082 | ₩60,456 | +0.62% | 1.9만 |
|---|
| 2026.05.08 | ₩59,401 | ₩59,964 | ₩59,401 | ₩59,922 | +0.88% | 2.4만 |
|---|
| 2026.05.07 | ₩59,815 | ₩59,922 | ₩58,667 | ₩58,717 | -1.84% | 4.8만 |
|---|
| 2026.05.06 | ₩59,134 | ₩59,842 | ₩59,027 | ₩59,749 | +1.04% | 1.3만 |
|---|
| 2026.05.05 | ₩58,106 | ₩58,733 | ₩58,106 | ₩58,490 | +0.66% | 3.4만 |
|---|
| 2026.05.04 | ₩57,892 | ₩58,132 | ₩57,171 | ₩57,598 | -0.51% | 1.8만 |
|---|
| 2026.05.01 | ₩58,092 | ₩58,333 | ₩57,959 | ₩58,140 | +0.08% | 4.2만 |
|---|
| 2026.04.30 | ₩56,997 | ₩58,346 | ₩56,997 | ₩58,132 | +1.99% | 8.5천 |
|---|
| 2026.04.29 | ₩57,117 | ₩57,144 | ₩56,736 | ₩56,803 | -0.55% | 6.7만 |
|---|
| 2026.04.28 | ₩56,890 | ₩57,171 | ₩56,543 | ₩56,837 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩57,464 | ₩57,518 | ₩57,117 | ₩57,458 | -0.01% | 1만 |
|---|
| 2026.04.24 | ₩57,184 | ₩57,358 | ₩56,970 | ₩57,256 | +0.13% | 9.9천 |
|---|
| 2026.04.23 | ₩57,651 | ₩57,761 | ₩56,262 | ₩56,907 | -1.29% | 7.8천 |
|---|
| 2026.04.22 | ₩58,520 | ₩58,800 | ₩58,466 | ₩58,648 | +0.22% | 1.3만 |
|---|
| 2026.04.21 | ₩58,520 | ₩58,894 | ₩57,772 | ₩57,798 | -1.23% | 1.1만 |
|---|
| 2026.04.20 | ₩57,518 | ₩57,665 | ₩57,317 | ₩57,647 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩58,092 | ₩58,773 | ₩57,985 | ₩57,985 | -0.18% | 2.4만 |
|---|
| 2026.04.16 | ₩56,102 | ₩56,676 | ₩56,015 | ₩56,676 | +1.02% | 2.7만 |
|---|
| 2026.04.15 | ₩54,833 | ₩55,347 | ₩54,820 | ₩55,338 | +0.92% | 1.8만 |
|---|
| 2026.04.14 | ₩54,806 | ₩55,387 | ₩54,806 | ₩55,387 | +1.06% | 2.8만 |
|---|
| 2026.04.13 | ₩53,564 | ₩54,778 | ₩53,564 | ₩54,778 | +2.27% | 1.1만 |
|---|
| 2026.04.10 | ₩53,978 | ₩54,606 | ₩53,978 | ₩54,137 | +0.29% | 1만 |
|---|
| 2026.04.09 | ₩53,297 | ₩53,836 | ₩53,218 | ₩53,591 | +0.55% | 1.1만 |
|---|
| 2026.04.08 | ₩54,058 | ₩54,085 | ₩53,511 | ₩53,644 | -0.77% | 8.4천 |
|---|
| 2026.04.07 | ₩51,333 | ₩51,628 | ₩50,906 | ₩51,628 | +0.58% | 3.9천 |
|---|
| 2026.04.06 | ₩52,095 | ₩52,215 | ₩51,666 | ₩51,854 | -0.46% | 1.1만 |
|---|
| 2026.04.02 | ₩50,639 | ₩52,041 | ₩50,639 | ₩51,854 | +2.40% | 5.7천 |
|---|
| 2026.04.01 | ₩52,028 | ₩52,228 | ₩51,681 | ₩51,921 | -0.21% | 1만 |
|---|
| 2026.03.31 | ₩49,770 | ₩51,467 | ₩49,770 | ₩51,467 | +3.41% | 2.1만 |
|---|
| 2026.03.30 | ₩50,185 | ₩50,305 | ₩49,290 | ₩49,579 | -1.21% | 7.7천 |
|---|
| 2026.03.27 | ₩50,278 | ₩50,331 | ₩49,603 | ₩49,677 | -1.20% | 1.1만 |
|---|
| 2026.03.26 | ₩50,331 | ₩50,812 | ₩49,650 | ₩49,650 | -1.35% | 5.8만 |
|---|
| 2026.03.25 | ₩51,480 | ₩51,594 | ₩51,133 | ₩51,226 | -0.49% | 5.9천 |
|---|
| 2026.03.24 | ₩49,931 | ₩50,892 | ₩49,931 | ₩50,679 | +1.50% | 1.1만 |
|---|
| 2026.03.23 | ₩49,824 | ₩50,799 | ₩49,824 | ₩50,599 | +1.55% | 5.8천 |
|---|
| 2026.03.20 | ₩49,784 | ₩49,784 | ₩48,074 | ₩48,194 | -3.19% | 1.3만 |
|---|
| 2026.03.19 | ₩48,982 | ₩50,026 | ₩48,916 | ₩49,841 | +1.75% | 2.4만 |
|---|
| 2026.03.18 | ₩50,278 | ₩50,659 | ₩49,824 | ₩49,824 | -0.90% | 1.4만 |
|---|
| 2026.03.17 | ₩51,253 | ₩51,507 | ₩50,892 | ₩51,026 | -0.44% | 3.3만 |
|---|
| 2026.03.16 | ₩50,719 | ₩51,160 | ₩50,719 | ₩50,752 | +0.07% | 9.2만 |
|---|
| 2026.03.13 | ₩50,826 | ₩50,959 | ₩49,677 | ₩49,690 | -2.23% | 8.8천 |
|---|
| 2026.03.12 | ₩51,026 | ₩51,039 | ₩50,221 | ₩50,221 | -1.58% | 1.4만 |
|---|
| 2026.03.11 | ₩51,226 | ₩51,814 | ₩51,152 | ₩51,440 | +0.42% | 7.7천 |
|---|
| 2026.03.10 | ₩50,919 | ₩51,814 | ₩50,786 | ₩50,786 | -0.26% | 9.5천 |
|---|
| 2026.03.09 | ₩48,889 | ₩50,705 | ₩48,604 | ₩50,532 | +3.36% | 2.1만 |
|---|
| 2026.03.06 | ₩48,875 | ₩49,757 | ₩48,675 | ₩49,303 | +0.87% | 4.7만 |
|---|
| 2026.03.05 | ₩49,717 | ₩49,997 | ₩48,702 | ₩49,303 | -0.83% | 2.2만 |
|---|
| 2026.03.04 | ₩50,198 | ₩50,826 | ₩49,984 | ₩50,559 | +0.72% | 8.8천 |
|---|
| 2026.03.03 | ₩50,238 | ₩50,652 | ₩49,076 | ₩50,341 | +0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩52,816 | ₩53,724 | ₩52,816 | ₩53,484 | +1.26% | 1.2만 |
|---|
| 2026.02.27 | ₩54,432 | ₩54,526 | ₩54,259 | ₩54,459 | +0.05% | 5.4천 |
|---|
| 2026.02.26 | ₩55,154 | ₩55,154 | ₩54,085 | ₩54,846 | -0.56% | 9.8천 |
|---|
| 2026.02.25 | ₩55,274 | ₩55,541 | ₩55,120 | ₩55,154 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩53,711 | ₩54,633 | ₩53,711 | ₩54,619 | +1.69% | 2.4만 |
|---|
| 2026.02.23 | ₩52,963 | ₩53,030 | ₩52,576 | ₩52,909 | -0.10% | 6.2천 |
|---|
| 2026.02.20 | ₩52,375 | ₩53,047 | ₩52,348 | ₩53,047 | +1.28% | 7.6천 |
|---|
| 2026.02.19 | ₩52,856 | ₩53,003 | ₩52,636 | ₩52,990 | +0.25% | 7.2천 |
|---|
| 2026.02.18 | ₩52,976 | ₩53,544 | ₩52,976 | ₩53,096 | +0.23% | 5.2천 |
|---|
| 2026.02.17 | ₩52,816 | ₩53,163 | ₩52,335 | ₩52,829 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩52,682 | ₩53,364 | ₩52,422 | ₩53,163 | +0.91% | 1.2만 |
|---|
| 2026.02.12 | ₩53,684 | ₩53,831 | ₩52,308 | ₩52,415 | -2.36% | 4.5만 |
|---|
| 2026.02.11 | ₩53,190 | ₩53,474 | ₩52,749 | ₩53,364 | +0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩52,562 | ₩53,030 | ₩52,522 | ₩52,763 | +0.38% | 2.6만 |
|---|
| 2026.02.09 | ₩52,068 | ₩52,469 | ₩51,948 | ₩52,389 | +0.62% | 9.8천 |
|---|
| 2026.02.06 | ₩50,759 | ₩52,088 | ₩50,759 | ₩52,088 | +2.62% | 6.1만 |
|---|
| 2026.02.05 | ₩50,492 | ₩50,855 | ₩50,185 | ₩50,185 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩51,694 | ₩51,801 | ₩50,645 | ₩50,999 | -1.34% | 2.7만 |
|---|
| 2026.02.03 | ₩50,879 | ₩51,146 | ₩50,238 | ₩50,892 | +0.03% | 2.8만 |
|---|
| 2026.02.02 | ₩50,665 | ₩50,839 | ₩50,452 | ₩50,625 | -0.08% | 3.6만 |
|---|
| 2026.01.30 | ₩52,055 | ₩52,335 | ₩51,026 | ₩51,196 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩53,551 | ₩53,698 | ₩52,228 | ₩53,137 | -0.77% | 1.4만 |
|---|
| 2026.01.28 | ₩54,031 | ₩54,031 | ₩53,217 | ₩53,440 | -1.10% | 1.1만 |
|---|
| 2026.01.27 | ₩53,310 | ₩53,751 | ₩53,258 | ₩53,751 | +0.83% | 1만 |
|---|
| 2026.01.26 | ₩53,778 | ₩53,898 | ₩53,511 | ₩53,551 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩53,791 | ₩53,844 | ₩53,577 | ₩53,778 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩53,764 | ₩54,259 | ₩53,684 | ₩53,871 | +0.20% | 7.2만 |
|---|
| 2026.01.21 | ₩52,455 | ₩53,197 | ₩52,308 | ₩52,986 | +1.01% | 3.9만 |
|---|
| 2026.01.20 | ₩51,547 | ₩51,921 | ₩51,387 | ₩51,534 | -0.03% | 1.7만 |
|---|
| 2026.01.16 | ₩52,282 | ₩52,282 | ₩51,794 | ₩51,908 | -0.72% | 7.9천 |
|---|
| 2026.01.15 | ₩53,163 | ₩53,217 | ₩52,932 | ₩52,932 | -0.43% | 1.1만 |
|---|
| 2026.01.14 | ₩52,829 | ₩52,923 | ₩52,495 | ₩52,923 | +0.18% | 1.8만 |
|---|
| 2026.01.13 | ₩53,430 | ₩53,444 | ₩52,976 | ₩53,257 | -0.33% | 1.9만 |
|---|
| 2026.01.12 | ₩52,348 | ₩53,110 | ₩52,348 | ₩52,976 | +1.20% | 3.9만 |
|---|
| 2026.01.09 | ₩52,348 | ₩52,355 | ₩51,934 | ₩52,242 | -0.20% | 1.7만 |
|---|
| 2026.01.08 | ₩51,734 | ₩52,228 | ₩51,734 | ₩52,196 | +0.89% | 1.4만 |
|---|
| 2026.01.07 | ₩52,348 | ₩52,482 | ₩52,028 | ₩52,188 | -0.31% | 1.7만 |
|---|
| 2026.01.06 | ₩52,135 | ₩52,576 | ₩52,135 | ₩52,562 | +0.82% | 4만 |
|---|
| 2026.01.05 | ₩51,427 | ₩51,921 | ₩51,347 | ₩51,898 | +0.92% | 2.5만 |
|---|
| 2026.01.02 | ₩51,280 | ₩51,480 | ₩51,039 | ₩51,480 | +0.39% | 3.1만 |
|---|
| 2025.12.31 | ₩50,852 | ₩50,879 | ₩50,572 | ₩50,661 | -0.38% | 1.1만 |
|---|
| 2025.12.30 | ₩51,453 | ₩51,607 | ₩51,280 | ₩51,295 | -0.31% | 1.9만 |
|---|
| 2025.12.29 | ₩51,347 | ₩51,480 | ₩51,347 | ₩51,440 | +0.18% | 8.9천 |
|---|
| 2025.12.26 | ₩51,681 | ₩51,974 | ₩51,681 | ₩51,938 | +0.50% | 9.1천 |
|---|
| 2025.12.24 | ₩51,320 | ₩51,761 | ₩51,320 | ₩51,721 | +0.78% | 6.4천 |
|---|
| 2025.12.23 | ₩51,347 | ₩51,427 | ₩51,240 | ₩51,320 | -0.05% | 1.9만 |
|---|
| 2025.12.22 | ₩51,681 | ₩51,734 | ₩51,551 | ₩51,551 | -0.25% | 4.4만 |
|---|
| 2025.12.19 | ₩50,879 | ₩51,547 | ₩50,879 | ₩51,333 | +0.89% | 1.6만 |
|---|
| 2025.12.18 | ₩50,211 | ₩50,522 | ₩50,024 | ₩50,365 | +0.31% | 2.7만 |
|---|
| 2025.12.17 | ₩50,599 | ₩50,987 | ₩49,971 | ₩49,971 | -1.24% | 12만 |
|---|
| 2025.12.16 | ₩50,305 | ₩50,659 | ₩50,018 | ₩50,291 | -0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩51,801 | ₩51,801 | ₩51,280 | ₩51,280 | -1.01% | 1.6만 |
|---|
| 2025.12.12 | ₩51,854 | ₩52,228 | ₩51,460 | ₩51,476 | -0.73% | 9.9천 |
|---|
| 2025.12.11 | ₩51,640 | ₩51,894 | ₩51,507 | ₩51,830 | +0.37% | 1.7만 |
|---|
| 2025.12.10 | ₩51,467 | ₩52,155 | ₩51,439 | ₩52,037 | +1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩51,039 | ₩51,598 | ₩51,039 | ₩51,451 | +0.81% | 1.3만 |
|---|
| 2025.12.08 | ₩51,654 | ₩51,654 | ₩51,373 | ₩51,560 | -0.18% | 1.3만 |
|---|
| 2025.12.05 | ₩51,266 | ₩51,771 | ₩51,266 | ₩51,360 | +0.18% | 7.5천 |
|---|
| 2025.12.04 | ₩50,732 | ₩50,806 | ₩50,545 | ₩50,803 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩50,492 | ₩50,759 | ₩50,278 | ₩50,679 | +0.37% | 3.7만 |
|---|
| 2025.12.02 | ₩50,692 | ₩50,692 | ₩50,238 | ₩50,576 | -0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩50,318 | ₩50,799 | ₩50,318 | ₩50,412 | +0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩50,492 | ₩50,986 | ₩50,492 | ₩50,816 | +0.64% | 7.1천 |
|---|
| 2025.11.26 | ₩50,091 | ₩50,599 | ₩50,064 | ₩50,492 | +0.80% | 1.4만 |
|---|
| 2025.11.25 | ₩48,822 | ₩49,637 | ₩48,622 | ₩49,597 | +1.59% | 1.3만 |
|---|
| 2025.11.24 | ₩48,381 | ₩48,849 | ₩48,381 | ₩48,849 | +0.97% | 8.3천 |
|---|
| 2025.11.21 | ₩47,954 | ₩48,956 | ₩47,606 | ₩48,622 | +1.39% | 5.3만 |
|---|
| 2025.11.20 | ₩49,797 | ₩50,291 | ₩48,127 | ₩48,127 | -3.35% | 6.9만 |
|---|
| 2025.11.19 | ₩50,038 | ₩50,305 | ₩49,677 | ₩49,851 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩49,864 | ₩50,452 | ₩49,490 | ₩50,225 | +0.72% | 3.7만 |
|---|
| 2025.11.17 | ₩51,026 | ₩51,440 | ₩50,305 | ₩50,492 | -1.05% | 4.8만 |
|---|
| 2025.11.14 | ₩50,746 | ₩51,801 | ₩50,746 | ₩51,256 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩52,642 | ₩52,963 | ₩51,761 | ₩51,823 | -1.56% | 3만 |
|---|
| 2025.11.12 | ₩52,215 | ₩52,275 | ₩51,761 | ₩52,041 | -0.33% | 6.4천 |
|---|
| 2025.11.11 | ₩52,202 | ₩52,429 | ₩51,961 | ₩52,411 | +0.40% | 2.3만 |
|---|
| 2025.11.10 | ₩51,574 | ₩52,014 | ₩51,507 | ₩51,961 | +0.75% | 2.8만 |
|---|
| 2025.11.07 | ₩49,984 | ₩50,518 | ₩49,410 | ₩50,518 | +1.07% | 1.2만 |
|---|
| 2025.11.06 | ₩51,240 | ₩51,467 | ₩50,358 | ₩50,478 | -1.49% | 2만 |
|---|
| 2025.11.05 | ₩50,425 | ₩51,467 | ₩50,265 | ₩51,307 | +1.75% | 10.7만 |
|---|
| 2025.11.04 | ₩50,625 | ₩50,711 | ₩50,078 | ₩50,078 | -1.08% | 1.4만 |
|---|
| 2025.11.03 | ₩52,014 | ₩52,014 | ₩51,400 | ₩51,654 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩51,333 | ₩51,981 | ₩51,039 | ₩51,981 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩51,453 | ₩51,874 | ₩51,347 | ₩51,494 | +0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩52,335 | ₩52,642 | ₩51,868 | ₩52,204 | -0.25% | 2만 |
|---|
| 2025.10.28 | ₩51,721 | ₩51,988 | ₩51,560 | ₩51,908 | +0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩51,894 | ₩52,041 | ₩51,530 | ₩51,594 | -0.58% | 5.4만 |
|---|
| 2025.10.24 | ₩51,280 | ₩51,734 | ₩51,186 | ₩51,507 | +0.44% | 3.4만 |
|---|
| 2025.10.23 | ₩49,637 | ₩50,432 | ₩49,637 | ₩50,238 | +1.21% | 8.6천 |
|---|
| 2025.10.22 | ₩49,931 | ₩50,111 | ₩49,009 | ₩49,490 | -0.88% | 3만 |
|---|
| 2025.10.21 | ₩49,810 | ₩50,063 | ₩49,543 | ₩49,742 | -0.14% | 8.1만 |
|---|
| 2025.10.20 | ₩49,650 | ₩50,144 | ₩49,650 | ₩50,131 | +0.97% | 4.4만 |
|---|
| 2025.10.17 | ₩49,263 | ₩49,557 | ₩49,143 | ₩49,371 | +0.22% | 26.2만 |
|---|
| 2025.10.16 | ₩49,637 | ₩49,770 | ₩48,846 | ₩49,103 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩49,343 | ₩49,744 | ₩48,889 | ₩49,356 | +0.03% | 1.4만 |
|---|
| 2025.10.14 | ₩48,087 | ₩49,089 | ₩47,914 | ₩48,889 | +1.67% | 3.7만 |
|---|
| 2025.10.13 | ₩48,061 | ₩48,835 | ₩48,061 | ₩48,782 | +1.50% | 2.3만 |
|---|
| 2025.10.10 | ₩49,036 | ₩49,036 | ₩46,805 | ₩46,929 | -4.30% | 1.7만 |
|---|