시장 데이터를 불러오는 중
전체 종목
Global X Infrastructure Development ex-U.S. ETF 과거 주가
Global X Infrastructure Development ex-U.S. ETF · IPAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Infrastructure Development ex-U.S. ETF · IPAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,120 | ₩40,327 | ₩40,120 | ₩40,327 | +0.51% | 500 |
| 2026.10.08 | ₩39,799 | ₩39,907 | ₩39,799 | ₩39,907 | +0.27% | 300 |
| 2026.10.07 | ₩40,388 | ₩40,489 | ₩40,308 | ₩40,489 | +0.25% | 1.1천 |
| 2026.10.06 | ₩41,393 | ₩41,514 | ₩41,366 | ₩41,377 | -0.04% | 700 |
| 2026.10.05 | ₩40,857 | ₩41,105 | ₩40,857 | ₩41,105 | +0.61% | 700 |
| 2026.10.02 | ₩41,232 | ₩41,232 | ₩41,165 | ₩41,222 | -0.03% | 1천 |
| 2026.10.01 | ₩40,871 | ₩40,991 | ₩40,502 | ₩40,947 | +0.19% | 3.2만 |
| 2026.09.30 | ₩41,192 | ₩41,192 | ₩40,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,939 |
| -0.61% |
| 200 |
| 2026.09.29 | ₩41,098 | ₩41,113 | ₩41,098 | ₩41,113 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩41,487 | ₩41,487 | ₩41,407 | ₩41,423 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩41,762 | ₩41,810 | ₩41,567 | ₩41,810 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩41,514 | ₩41,521 | ₩41,514 | ₩41,521 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩42,170 | ₩42,170 | ₩41,980 | ₩41,980 | -0.45% | 200 |
|---|
| 2026.09.22 | ₩42,572 | ₩42,769 | ₩42,572 | ₩42,769 | +0.46% | 200 |
|---|
| 2026.09.21 | ₩42,264 | ₩42,437 | ₩42,264 | ₩42,437 | +0.41% | 100 |
|---|
| 2026.09.18 | ₩40,871 | ₩41,991 | ₩40,871 | ₩41,991 | +2.74% | 1.1만 |
|---|
| 2026.09.17 | ₩42,505 | ₩42,505 | ₩42,321 | ₩42,321 | -0.44% | 500 |
|---|
| 2026.09.16 | ₩42,083 | ₩42,083 | ₩41,697 | ₩41,697 | -0.92% | 500 |
|---|
| 2026.09.15 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,184 | ₩42,184 | ₩42,150 | ₩42,150 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,881 | ₩42,911 | ₩42,641 | ₩42,702 | -0.42% | 1천 |
|---|
| 2026.09.09 | ₩43,577 | ₩43,577 | ₩43,456 | ₩43,456 | -0.28% | 100 |
|---|
| 2026.09.08 | ₩43,711 | ₩43,711 | ₩43,548 | ₩43,548 | -0.37% | 5.7천 |
|---|
| 2026.09.04 | ₩43,443 | ₩43,528 | ₩43,430 | ₩43,528 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,546 | ₩42,745 | ₩42,546 | ₩42,745 | +0.47% | 600 |
|---|
| 2026.09.01 | ₩42,530 | ₩42,530 | ₩42,530 | ₩42,530 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,142 | ₩43,142 | ₩43,058 | ₩43,058 | -0.20% | 200 |
|---|
| 2026.08.28 | ₩43,685 | ₩43,685 | ₩43,275 | ₩43,275 | -0.94% | 900 |
|---|
| 2026.08.27 | ₩43,658 | ₩43,658 | ₩43,599 | ₩43,599 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩43,624 | ₩43,624 | ₩43,545 | ₩43,545 | -0.18% | 300 |
|---|
| 2026.08.25 | ₩43,309 | ₩43,433 | ₩43,242 | ₩43,433 | +0.28% | 900 |
|---|
| 2026.08.24 | ₩42,780 | ₩42,780 | ₩42,602 | ₩42,602 | -0.42% | 500 |
|---|
| 2026.08.21 | ₩40,871 | ₩42,881 | ₩40,871 | ₩42,863 | +4.88% | 1.5천 |
|---|
| 2026.08.20 | ₩42,566 | ₩42,590 | ₩42,566 | ₩42,590 | +0.06% | 400 |
|---|
| 2026.08.19 | ₩43,209 | ₩43,216 | ₩43,137 | ₩43,137 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩43,216 | ₩43,216 | ₩42,808 | ₩42,808 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩43,886 | ₩43,886 | ₩43,667 | ₩43,667 | -0.50% | 800 |
|---|
| 2026.08.14 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,638 | ₩43,778 | ₩43,638 | ₩43,650 | +0.03% | 800 |
|---|
| 2026.08.12 | ₩44,100 | ₩44,113 | ₩43,875 | ₩43,875 | -0.51% | 700 |
|---|
| 2026.08.11 | ₩43,443 | ₩43,492 | ₩43,443 | ₩43,492 | +0.11% | 800 |
|---|
| 2026.08.10 | ₩43,618 | ₩43,618 | ₩43,596 | ₩43,596 | -0.05% | 200 |
|---|
| 2026.08.07 | ₩43,577 | ₩43,764 | ₩43,577 | ₩43,764 | +0.43% | 200 |
|---|
| 2026.08.06 | ₩43,598 | ₩43,752 | ₩43,364 | ₩43,364 | -0.53% | 2천 |
|---|
| 2026.08.05 | ₩43,752 | ₩43,752 | ₩43,657 | ₩43,657 | -0.22% | 1천 |
|---|
| 2026.08.04 | ₩43,122 | ₩43,484 | ₩43,122 | ₩43,375 | +0.59% | 4.9천 |
|---|
| 2026.08.03 | ₩41,889 | ₩42,211 | ₩41,770 | ₩42,170 | +0.67% | 1.1만 |
|---|
| 2026.07.31 | ₩42,040 | ₩42,090 | ₩41,976 | ₩41,976 | -0.15% | 600 |
|---|
| 2026.07.30 | ₩42,077 | ₩42,173 | ₩42,050 | ₩42,173 | +0.23% | 1천 |
|---|
| 2026.07.29 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,519 | ₩41,519 | ₩41,519 | ₩41,519 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,648 | ₩41,780 | ₩41,648 | ₩41,780 | +0.32% | 200 |
|---|
| 2026.07.24 | ₩41,809 | ₩41,963 | ₩41,755 | ₩41,755 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩41,833 | ₩41,833 | ₩41,833 | ₩41,833 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,117 | ₩42,237 | ₩42,082 | ₩42,082 | -0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩42,027 | ₩42,027 | ₩42,027 | ₩42,027 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,688 | ₩41,847 | ₩41,688 | ₩41,847 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩42,157 | ₩42,157 | ₩41,919 | ₩41,919 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩42,479 | ₩42,479 | ₩42,433 | ₩42,433 | -0.11% | 300 |
|---|
| 2026.07.14 | ₩42,331 | ₩42,331 | ₩42,197 | ₩42,197 | -0.32% | 300 |
|---|
| 2026.07.13 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,291 | ₩42,484 | ₩42,291 | ₩42,484 | +0.46% | 900 |
|---|
| 2026.07.09 | ₩41,795 | ₩41,917 | ₩41,795 | ₩41,917 | +0.29% | 1.1천 |
|---|
| 2026.07.08 | ₩41,554 | ₩41,747 | ₩41,433 | ₩41,747 | +0.46% | 400 |
|---|
| 2026.07.07 | ₩42,385 | ₩42,385 | ₩42,172 | ₩42,172 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩42,974 | ₩43,082 | ₩42,974 | ₩43,082 | +0.25% | 1.5천 |
|---|
| 2026.07.02 | ₩42,599 | ₩42,603 | ₩42,599 | ₩42,603 | +0.01% | 700 |
|---|
| 2026.07.01 | ₩42,599 | ₩42,599 | ₩42,362 | ₩42,362 | -0.56% | 1.7천 |
|---|
| 2026.06.30 | ₩42,961 | ₩43,122 | ₩42,961 | ₩43,041 | +0.19% | 1천 |
|---|
| 2026.06.29 | ₩42,973 | ₩43,001 | ₩42,887 | ₩43,001 | +0.07% | 2.3천 |
|---|
| 2026.06.26 | ₩43,376 | ₩43,376 | ₩43,272 | ₩43,272 | -0.24% | 300 |
|---|
| 2026.06.25 | ₩43,726 | ₩43,805 | ₩43,671 | ₩43,681 | -0.10% | 2.3천 |
|---|
| 2026.06.24 | ₩43,939 | ₩43,939 | ₩43,658 | ₩43,770 | -0.38% | 2.9천 |
|---|
| 2026.06.23 | ₩44,091 | ₩44,091 | ₩44,091 | ₩44,091 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,328 | ₩45,328 | ₩45,328 | ₩45,328 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,917 | ₩44,917 | ₩44,824 | ₩44,859 | -0.13% | 1.8천 |
|---|
| 2026.06.17 | ₩45,185 | ₩45,185 | ₩44,655 | ₩44,655 | -1.17% | 200 |
|---|
| 2026.06.16 | ₩45,346 | ₩45,360 | ₩45,081 | ₩45,081 | -0.59% | 800 |
|---|
| 2026.06.15 | ₩45,413 | ₩45,701 | ₩45,373 | ₩45,467 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩44,507 | ₩44,507 | ₩44,507 | ₩44,507 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,134 | ₩44,274 | ₩43,134 | ₩44,274 | +2.64% | 1.5천 |
|---|
| 2026.06.10 | ₩42,827 | ₩42,921 | ₩42,800 | ₩42,921 | +0.22% | 4.2천 |
|---|
| 2026.06.09 | ₩44,006 | ₩44,006 | ₩43,323 | ₩43,323 | -1.55% | 200 |
|---|
| 2026.06.08 | ₩43,564 | ₩43,564 | ₩43,506 | ₩43,506 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩43,658 | ₩43,658 | ₩43,555 | ₩43,555 | -0.24% | 300 |
|---|
| 2026.06.04 | ₩45,132 | ₩45,145 | ₩44,891 | ₩45,116 | -0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩45,078 | ₩45,078 | ₩44,931 | ₩44,966 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩45,145 | ₩45,309 | ₩45,078 | ₩45,309 | +0.36% | 1천 |
|---|
| 2026.06.01 | ₩45,524 | ₩45,524 | ₩45,524 | ₩45,524 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,936 | ₩45,936 | ₩45,755 | ₩45,755 | -0.39% | 900 |
|---|
| 2026.05.28 | ₩45,668 | ₩45,936 | ₩45,668 | ₩45,831 | +0.36% | 5.8천 |
|---|
| 2026.05.27 | ₩45,671 | ₩45,671 | ₩45,671 | ₩45,671 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,868 | ₩45,868 | ₩45,868 | ₩45,868 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩44,884 | ₩44,884 | ₩44,884 | ₩44,884 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩44,127 | ₩44,844 | ₩44,127 | ₩44,844 | +1.62% | 300 |
|---|
| 2026.05.20 | ₩43,872 | ₩44,588 | ₩43,872 | ₩44,588 | +1.63% | 1.3천 |
|---|
| 2026.05.19 | ₩43,954 | ₩44,093 | ₩43,812 | ₩43,989 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩44,958 | ₩44,958 | ₩44,921 | ₩44,921 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩45,159 | ₩45,159 | ₩45,104 | ₩45,104 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,365 | ₩46,432 | ₩46,278 | ₩46,353 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩46,150 | ₩46,150 | ₩45,896 | ₩46,063 | -0.19% | 1천 |
|---|
| 2026.05.11 | ₩46,914 | ₩46,914 | ₩46,889 | ₩46,901 | -0.03% | 1.2천 |
|---|
| 2026.05.08 | ₩47,068 | ₩47,171 | ₩47,068 | ₩47,171 | +0.22% | 400 |
|---|
| 2026.05.07 | ₩47,437 | ₩47,437 | ₩46,760 | ₩46,760 | -1.43% | 1.2천 |
|---|
| 2026.05.06 | ₩47,075 | ₩47,367 | ₩47,075 | ₩47,367 | +0.62% | 1.6천 |
|---|
| 2026.05.05 | ₩45,882 | ₩45,896 | ₩45,815 | ₩45,818 | -0.14% | 700 |
|---|
| 2026.05.04 | ₩45,313 | ₩45,313 | ₩45,199 | ₩45,206 | -0.24% | 700 |
|---|
| 2026.05.01 | ₩45,427 | ₩45,427 | ₩45,172 | ₩45,185 | -0.53% | 3.2천 |
|---|
| 2026.04.30 | ₩44,998 | ₩45,428 | ₩44,998 | ₩45,428 | +0.96% | 200 |
|---|
| 2026.04.29 | ₩44,649 | ₩44,649 | ₩44,111 | ₩44,111 | -1.21% | 400 |
|---|
| 2026.04.28 | ₩44,582 | ₩44,582 | ₩44,462 | ₩44,489 | -0.21% | 1.7천 |
|---|
| 2026.04.27 | ₩44,743 | ₩44,743 | ₩44,549 | ₩44,578 | -0.37% | 1천 |
|---|
| 2026.04.24 | ₩44,455 | ₩44,515 | ₩44,408 | ₩44,420 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩44,034 | ₩44,034 | ₩44,034 | ₩44,034 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,422 | ₩44,435 | ₩44,215 | ₩44,215 | -0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩44,422 | ₩44,422 | ₩43,760 | ₩43,760 | -1.49% | 1.1천 |
|---|
| 2026.04.20 | ₩44,435 | ₩44,524 | ₩44,361 | ₩44,524 | +0.20% | 400 |
|---|
| 2026.04.17 | ₩44,958 | ₩45,031 | ₩44,958 | ₩45,031 | +0.16% | 900 |
|---|
| 2026.04.16 | ₩44,046 | ₩44,134 | ₩44,040 | ₩44,049 | +0.01% | 1.8천 |
|---|
| 2026.04.15 | ₩44,489 | ₩44,489 | ₩44,324 | ₩44,324 | -0.37% | 1.6천 |
|---|
| 2026.04.14 | ₩44,355 | ₩44,448 | ₩44,167 | ₩44,426 | +0.16% | 1천 |
|---|
| 2026.04.13 | ₩43,283 | ₩44,069 | ₩43,283 | ₩44,069 | +1.82% | 1.1만 |
|---|
| 2026.04.10 | ₩43,732 | ₩43,732 | ₩43,732 | ₩43,732 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,417 | ₩43,575 | ₩43,417 | ₩43,575 | +0.36% | 500 |
|---|
| 2026.04.08 | ₩43,443 | ₩43,443 | ₩43,350 | ₩43,415 | -0.06% | 600 |
|---|
| 2026.04.07 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,206 | ₩41,286 | ₩41,105 | ₩41,176 | -0.07% | 1.9천 |
|---|
| 2026.04.02 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,380 | ₩41,405 | ₩41,199 | ₩41,199 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩39,691 | ₩40,465 | ₩39,691 | ₩40,465 | +1.95% | 100 |
|---|
| 2026.03.30 | ₩39,210 | ₩39,210 | ₩38,901 | ₩38,901 | -0.79% | 400 |
|---|
| 2026.03.27 | ₩39,098 | ₩39,098 | ₩39,098 | ₩39,098 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,150 | ₩40,150 | ₩39,626 | ₩39,632 | -1.29% | 900 |
|---|
| 2026.03.25 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,784 | ₩39,784 | ₩39,784 | ₩39,784 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,745 | ₩39,973 | ₩39,745 | ₩39,973 | +0.57% | 600 |
|---|
| 2026.03.20 | ₩39,343 | ₩39,343 | ₩38,914 | ₩38,928 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩39,383 | ₩39,874 | ₩39,383 | ₩39,874 | +1.25% | 700 |
|---|
| 2026.03.18 | ₩40,670 | ₩40,790 | ₩40,269 | ₩40,269 | -0.99% | 800 |
|---|
| 2026.03.17 | ₩41,031 | ₩41,045 | ₩40,792 | ₩40,792 | -0.58% | 500 |
|---|
| 2026.03.16 | ₩40,639 | ₩40,639 | ₩40,639 | ₩40,639 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,139 | ₩41,139 | ₩40,884 | ₩40,908 | -0.56% | 1.9천 |
|---|
| 2026.03.11 | ₩41,715 | ₩41,715 | ₩41,708 | ₩41,708 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩42,211 | ₩42,237 | ₩41,685 | ₩41,685 | -1.24% | 700 |
|---|
| 2026.03.09 | ₩41,541 | ₩41,541 | ₩40,495 | ₩41,517 | -0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,680 | ₩42,680 | ₩42,130 | ₩42,248 | -1.01% | 1.2천 |
|---|
| 2026.03.04 | ₩42,673 | ₩43,082 | ₩42,673 | ₩43,045 | +0.87% | 3.2천 |
|---|
| 2026.03.03 | ₩42,492 | ₩43,080 | ₩41,983 | ₩43,037 | +1.28% | 4.7천 |
|---|
| 2026.03.02 | ₩44,951 | ₩44,951 | ₩44,896 | ₩44,896 | -0.12% | 1.1천 |
|---|
| 2026.02.27 | ₩45,420 | ₩45,534 | ₩45,420 | ₩45,456 | +0.08% | 1.6천 |
|---|
| 2026.02.26 | ₩45,453 | ₩45,520 | ₩45,179 | ₩45,467 | +0.03% | 7.1천 |
|---|
| 2026.02.25 | ₩45,500 | ₩45,628 | ₩45,500 | ₩45,547 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩45,185 | ₩45,346 | ₩45,185 | ₩45,234 | +0.11% | 9.7천 |
|---|
| 2026.02.23 | ₩45,319 | ₩45,319 | ₩44,911 | ₩44,911 | -0.90% | 200 |
|---|
| 2026.02.20 | ₩44,944 | ₩45,185 | ₩44,921 | ₩45,160 | +0.48% | 2.7천 |
|---|
| 2026.02.19 | ₩44,234 | ₩44,524 | ₩44,234 | ₩44,524 | +0.65% | 2천 |
|---|
| 2026.02.18 | ₩44,904 | ₩45,023 | ₩44,749 | ₩44,749 | -0.35% | 900 |
|---|
| 2026.02.17 | ₩44,340 | ₩44,649 | ₩44,026 | ₩44,557 | +0.49% | 4.7천 |
|---|
| 2026.02.13 | ₩44,167 | ₩44,341 | ₩44,100 | ₩44,268 | +0.23% | 2.6천 |
|---|
| 2026.02.12 | ₩44,446 | ₩44,446 | ₩44,446 | ₩44,446 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,891 | ₩45,293 | ₩44,891 | ₩45,185 | +0.66% | 2.1천 |
|---|
| 2026.02.10 | ₩44,904 | ₩44,971 | ₩44,757 | ₩44,757 | -0.33% | 1.9천 |
|---|
| 2026.02.09 | ₩44,556 | ₩44,625 | ₩44,556 | ₩44,625 | +0.16% | 700 |
|---|
| 2026.02.06 | ₩43,497 | ₩43,801 | ₩43,497 | ₩43,801 | +0.70% | 1.1천 |
|---|
| 2026.02.05 | ₩42,787 | ₩42,881 | ₩42,572 | ₩42,669 | -0.28% | 2.5천 |
|---|
| 2026.02.04 | ₩43,350 | ₩43,350 | ₩42,907 | ₩43,037 | -0.72% | 4.5천 |
|---|
| 2026.02.03 | ₩43,149 | ₩43,149 | ₩42,639 | ₩42,946 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩41,996 | ₩42,441 | ₩41,996 | ₩42,441 | +1.06% | 400 |
|---|
| 2026.01.30 | ₩42,023 | ₩42,023 | ₩41,889 | ₩41,889 | -0.32% | 1.8천 |
|---|
| 2026.01.29 | ₩42,318 | ₩42,597 | ₩42,318 | ₩42,597 | +0.66% | 1.7천 |
|---|
| 2026.01.28 | ₩42,264 | ₩42,385 | ₩42,117 | ₩42,316 | +0.12% | 4.3천 |
|---|
| 2026.01.27 | ₩42,266 | ₩42,548 | ₩42,211 | ₩42,548 | +0.67% | 2.4천 |
|---|
| 2026.01.26 | ₩41,923 | ₩41,955 | ₩41,728 | ₩41,809 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩41,585 | ₩41,585 | ₩41,585 | ₩41,585 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩41,534 | ₩41,541 | ₩41,313 | ₩41,420 | -0.27% | 6.9천 |
|---|
| 2026.01.21 | ₩40,865 | ₩40,865 | ₩40,865 | ₩40,865 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩40,455 | ₩40,616 | ₩40,268 | ₩40,368 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩40,857 | ₩40,884 | ₩40,616 | ₩40,852 | -0.01% | 2.1만 |
|---|
| 2026.01.15 | ₩40,951 | ₩40,978 | ₩40,951 | ₩40,978 | +0.07% | 1.8천 |
|---|
| 2026.01.14 | ₩40,589 | ₩40,743 | ₩40,469 | ₩40,743 | +0.38% | 1.8만 |
|---|
| 2026.01.13 | ₩40,348 | ₩40,375 | ₩40,348 | ₩40,367 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,207 | ₩40,325 | ₩40,207 | ₩40,325 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩40,723 | ₩40,844 | ₩40,636 | ₩40,636 | -0.21% | 800 |
|---|
| 2026.01.06 | ₩40,536 | ₩40,536 | ₩40,536 | ₩40,536 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩40,187 | ₩40,369 | ₩40,147 | ₩40,356 | +0.42% | 2.3천 |
|---|
| 2026.01.02 | ₩39,880 | ₩40,028 | ₩39,880 | ₩40,028 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩39,464 | ₩39,528 | ₩39,370 | ₩39,528 | +0.16% | 900 |
|---|
| 2025.12.30 | ₩39,556 | ₩39,556 | ₩39,556 | ₩39,556 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,778 | ₩39,892 | ₩39,778 | ₩39,879 | +0.25% | 1.7천 |
|---|
| 2025.12.26 | ₩39,839 | ₩39,851 | ₩39,839 | ₩39,851 | +0.03% | 200 |
|---|
| 2025.12.24 | ₩39,791 | ₩39,791 | ₩39,791 | ₩39,791 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,678 | ₩39,691 | ₩39,584 | ₩39,658 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩39,433 | ₩39,437 | ₩39,433 | ₩39,437 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩39,238 | ₩39,238 | ₩39,238 | ₩39,238 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,106 | ₩39,106 | ₩39,106 | ₩39,106 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,123 | ₩39,123 | ₩38,828 | ₩38,828 | -0.75% | 100 |
|---|
| 2025.12.16 | ₩39,330 | ₩39,330 | ₩39,242 | ₩39,242 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩39,624 | ₩39,624 | ₩39,553 | ₩39,561 | -0.16% | 600 |
|---|
| 2025.12.12 | ₩39,430 | ₩39,435 | ₩39,280 | ₩39,280 | -0.38% | 1.7천 |
|---|
| 2025.12.11 | ₩39,343 | ₩39,343 | ₩39,273 | ₩39,273 | -0.18% | 500 |
|---|
| 2025.12.10 | ₩38,914 | ₩39,141 | ₩38,830 | ₩39,141 | +0.58% | 300 |
|---|
| 2025.12.09 | ₩38,995 | ₩38,995 | ₩38,861 | ₩38,861 | -0.34% | 300 |
|---|
| 2025.12.08 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,019 | ₩39,129 | ₩39,019 | ₩39,036 | +0.04% | 900 |
|---|
| 2025.12.03 | ₩38,820 | ₩38,840 | ₩38,820 | ₩38,840 | +0.05% | 300 |
|---|
| 2025.12.02 | ₩38,776 | ₩38,845 | ₩38,776 | ₩38,845 | +0.18% | 300 |
|---|
| 2025.12.01 | ₩38,811 | ₩38,811 | ₩38,811 | ₩38,811 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,097 | ₩38,292 | ₩38,010 | ₩38,292 | +0.51% | 700 |
|---|
| 2025.11.24 | ₩37,842 | ₩37,848 | ₩37,842 | ₩37,848 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩37,589 | ₩37,589 | ₩37,589 | ₩37,589 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,964 | ₩37,964 | ₩37,964 | ₩37,964 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,708 | ₩37,708 | ₩37,683 | ₩37,683 | -0.07% | 100 |
|---|
| 2025.11.17 | ₩38,054 | ₩38,054 | ₩38,054 | ₩38,054 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,298 | ₩38,532 | ₩38,298 | ₩38,440 | +0.37% | 1.1천 |
|---|
| 2025.11.13 | ₩38,753 | ₩38,753 | ₩38,511 | ₩38,511 | -0.63% | 500 |
|---|
| 2025.11.12 | ₩38,767 | ₩38,794 | ₩38,736 | ₩38,736 | -0.08% | 200 |
|---|
| 2025.11.11 | ₩38,244 | ₩38,436 | ₩38,244 | ₩38,436 | +0.50% | 100 |
|---|
| 2025.11.10 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,083 | ₩38,083 | ₩37,882 | ₩37,882 | -0.53% | 2.3천 |
|---|
| 2025.11.05 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,150 | ₩38,150 | ₩37,971 | ₩37,971 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩38,271 | ₩38,425 | ₩38,271 | ₩38,425 | +0.40% | 1.3천 |
|---|
| 2025.10.31 | ₩38,512 | ₩38,512 | ₩38,465 | ₩38,465 | -0.12% | 200 |
|---|
| 2025.10.30 | ₩38,696 | ₩38,696 | ₩38,696 | ₩38,696 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,417 | ₩39,417 | ₩39,149 | ₩39,149 | -0.68% | 400 |
|---|
| 2025.10.28 | ₩39,383 | ₩39,543 | ₩39,383 | ₩39,460 | +0.19% | 900 |
|---|
| 2025.10.27 | ₩39,343 | ₩39,343 | ₩39,343 | ₩39,343 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,840 | ₩38,979 | ₩38,840 | ₩38,960 | +0.31% | 400 |
|---|
| 2025.10.22 | ₩38,728 | ₩38,728 | ₩38,728 | ₩38,728 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,526 | ₩38,526 | ₩38,465 | ₩38,465 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩38,866 | ₩38,866 | ₩38,862 | ₩38,862 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩38,487 | ₩38,700 | ₩38,487 | ₩38,700 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩38,847 | ₩38,847 | ₩38,680 | ₩38,680 | -0.43% | 400 |
|---|
| 2025.10.15 | ₩38,539 | ₩38,555 | ₩38,485 | ₩38,555 | +0.04% | 1.7천 |
|---|
| 2025.10.14 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,869 | ₩38,065 | ₩37,842 | ₩38,065 | +0.52% | 2천 |
|---|
| 2025.10.10 | ₩38,187 | ₩38,187 | ₩37,636 | ₩37,636 | -1.44% | 300 |
|---|