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 | ₩40,156 | ₩40,362 | ₩40,156 | ₩40,362 | +0.51% | 500 |
| 2026.10.08 | ₩39,834 | ₩39,943 | ₩39,834 | ₩39,943 | +0.27% | 300 |
| 2026.10.07 | ₩40,424 | ₩40,525 | ₩40,344 | ₩40,525 | +0.25% | 1.1천 |
| 2026.10.06 | ₩41,430 | ₩41,551 | ₩41,403 | ₩41,414 | -0.04% | 700 |
| 2026.10.05 | ₩40,893 | ₩41,142 | ₩40,893 | ₩41,142 | +0.61% | 700 |
| 2026.10.02 | ₩41,269 | ₩41,269 | ₩41,202 | ₩41,258 | -0.03% | 1천 |
| 2026.10.01 | ₩40,907 | ₩41,028 | ₩40,538 | ₩40,983 | +0.19% | 3.2만 |
| 2026.09.30 | ₩41,229 | ₩41,229 | ₩40,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,975 |
| -0.61% |
| 200 |
| 2026.09.29 | ₩41,135 | ₩41,150 | ₩41,135 | ₩41,150 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩41,524 | ₩41,524 | ₩41,443 | ₩41,459 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩41,799 | ₩41,847 | ₩41,604 | ₩41,847 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩41,551 | ₩41,557 | ₩41,551 | ₩41,557 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩42,208 | ₩42,208 | ₩42,017 | ₩42,017 | -0.45% | 200 |
|---|
| 2026.09.22 | ₩42,610 | ₩42,807 | ₩42,610 | ₩42,807 | +0.46% | 200 |
|---|
| 2026.09.21 | ₩42,302 | ₩42,475 | ₩42,302 | ₩42,475 | +0.41% | 100 |
|---|
| 2026.09.18 | ₩40,907 | ₩42,028 | ₩40,907 | ₩42,028 | +2.74% | 1.1만 |
|---|
| 2026.09.17 | ₩42,543 | ₩42,543 | ₩42,358 | ₩42,358 | -0.44% | 500 |
|---|
| 2026.09.16 | ₩42,121 | ₩42,121 | ₩41,734 | ₩41,734 | -0.92% | 500 |
|---|
| 2026.09.15 | ₩41,918 | ₩41,918 | ₩41,918 | ₩41,918 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,221 | ₩42,221 | ₩42,188 | ₩42,188 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,919 | ₩42,950 | ₩42,679 | ₩42,740 | -0.42% | 1천 |
|---|
| 2026.09.09 | ₩43,616 | ₩43,616 | ₩43,494 | ₩43,494 | -0.28% | 100 |
|---|
| 2026.09.08 | ₩43,750 | ₩43,750 | ₩43,587 | ₩43,587 | -0.37% | 5.7천 |
|---|
| 2026.09.04 | ₩43,482 | ₩43,567 | ₩43,469 | ₩43,567 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,583 | ₩42,783 | ₩42,583 | ₩42,783 | +0.47% | 600 |
|---|
| 2026.09.01 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,180 | ₩43,180 | ₩43,096 | ₩43,096 | -0.20% | 200 |
|---|
| 2026.08.28 | ₩43,723 | ₩43,723 | ₩43,313 | ₩43,313 | -0.94% | 900 |
|---|
| 2026.08.27 | ₩43,697 | ₩43,697 | ₩43,638 | ₩43,638 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩43,663 | ₩43,663 | ₩43,584 | ₩43,584 | -0.18% | 300 |
|---|
| 2026.08.25 | ₩43,348 | ₩43,471 | ₩43,281 | ₩43,471 | +0.28% | 900 |
|---|
| 2026.08.24 | ₩42,818 | ₩42,818 | ₩42,640 | ₩42,640 | -0.42% | 500 |
|---|
| 2026.08.21 | ₩40,907 | ₩42,919 | ₩40,907 | ₩42,901 | +4.88% | 1.5천 |
|---|
| 2026.08.20 | ₩42,604 | ₩42,628 | ₩42,604 | ₩42,628 | +0.06% | 400 |
|---|
| 2026.08.19 | ₩43,247 | ₩43,254 | ₩43,175 | ₩43,175 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩43,254 | ₩43,254 | ₩42,846 | ₩42,846 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩43,925 | ₩43,925 | ₩43,706 | ₩43,706 | -0.50% | 800 |
|---|
| 2026.08.14 | ₩43,556 | ₩43,556 | ₩43,556 | ₩43,556 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,677 | ₩43,817 | ₩43,677 | ₩43,689 | +0.03% | 800 |
|---|
| 2026.08.12 | ₩44,139 | ₩44,153 | ₩43,914 | ₩43,914 | -0.51% | 700 |
|---|
| 2026.08.11 | ₩43,482 | ₩43,530 | ₩43,482 | ₩43,530 | +0.11% | 800 |
|---|
| 2026.08.10 | ₩43,656 | ₩43,656 | ₩43,635 | ₩43,635 | -0.05% | 200 |
|---|
| 2026.08.07 | ₩43,616 | ₩43,803 | ₩43,616 | ₩43,803 | +0.43% | 200 |
|---|
| 2026.08.06 | ₩43,636 | ₩43,791 | ₩43,403 | ₩43,403 | -0.53% | 2천 |
|---|
| 2026.08.05 | ₩43,791 | ₩43,791 | ₩43,695 | ₩43,695 | -0.22% | 1천 |
|---|
| 2026.08.04 | ₩43,160 | ₩43,522 | ₩43,160 | ₩43,414 | +0.59% | 4.9천 |
|---|
| 2026.08.03 | ₩41,926 | ₩42,248 | ₩41,807 | ₩42,208 | +0.67% | 1.1만 |
|---|
| 2026.07.31 | ₩42,078 | ₩42,127 | ₩42,013 | ₩42,013 | -0.15% | 600 |
|---|
| 2026.07.30 | ₩42,114 | ₩42,211 | ₩42,087 | ₩42,211 | +0.23% | 1천 |
|---|
| 2026.07.29 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,556 | ₩41,556 | ₩41,556 | ₩41,556 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,685 | ₩41,818 | ₩41,685 | ₩41,818 | +0.32% | 200 |
|---|
| 2026.07.24 | ₩41,846 | ₩42,000 | ₩41,792 | ₩41,792 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩41,870 | ₩41,870 | ₩41,870 | ₩41,870 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,154 | ₩42,275 | ₩42,119 | ₩42,119 | -0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,635 | ₩41,635 | ₩41,635 | ₩41,635 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,725 | ₩41,885 | ₩41,725 | ₩41,885 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩42,194 | ₩42,194 | ₩41,956 | ₩41,956 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩42,516 | ₩42,516 | ₩42,471 | ₩42,471 | -0.11% | 300 |
|---|
| 2026.07.14 | ₩42,369 | ₩42,369 | ₩42,235 | ₩42,235 | -0.32% | 300 |
|---|
| 2026.07.13 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,329 | ₩42,522 | ₩42,329 | ₩42,522 | +0.46% | 900 |
|---|
| 2026.07.09 | ₩41,832 | ₩41,954 | ₩41,832 | ₩41,954 | +0.29% | 1.1천 |
|---|
| 2026.07.08 | ₩41,591 | ₩41,784 | ₩41,470 | ₩41,784 | +0.46% | 400 |
|---|
| 2026.07.07 | ₩42,422 | ₩42,422 | ₩42,209 | ₩42,209 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩43,013 | ₩43,120 | ₩43,013 | ₩43,120 | +0.25% | 1.5천 |
|---|
| 2026.07.02 | ₩42,637 | ₩42,641 | ₩42,637 | ₩42,641 | +0.01% | 700 |
|---|
| 2026.07.01 | ₩42,637 | ₩42,637 | ₩42,400 | ₩42,400 | -0.56% | 1.7천 |
|---|
| 2026.06.30 | ₩42,999 | ₩43,160 | ₩42,999 | ₩43,080 | +0.19% | 1천 |
|---|
| 2026.06.29 | ₩43,011 | ₩43,039 | ₩42,925 | ₩43,039 | +0.07% | 2.3천 |
|---|
| 2026.06.26 | ₩43,415 | ₩43,415 | ₩43,310 | ₩43,310 | -0.24% | 300 |
|---|
| 2026.06.25 | ₩43,765 | ₩43,844 | ₩43,710 | ₩43,719 | -0.10% | 2.3천 |
|---|
| 2026.06.24 | ₩43,978 | ₩43,978 | ₩43,697 | ₩43,809 | -0.38% | 2.9천 |
|---|
| 2026.06.23 | ₩44,130 | ₩44,130 | ₩44,130 | ₩44,130 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,368 | ₩45,368 | ₩45,368 | ₩45,368 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,957 | ₩44,957 | ₩44,863 | ₩44,898 | -0.13% | 1.8천 |
|---|
| 2026.06.17 | ₩45,226 | ₩45,226 | ₩44,694 | ₩44,694 | -1.17% | 200 |
|---|
| 2026.06.16 | ₩45,387 | ₩45,400 | ₩45,121 | ₩45,121 | -0.59% | 800 |
|---|
| 2026.06.15 | ₩45,454 | ₩45,742 | ₩45,413 | ₩45,507 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,172 | ₩44,314 | ₩43,172 | ₩44,314 | +2.64% | 1.5천 |
|---|
| 2026.06.10 | ₩42,865 | ₩42,959 | ₩42,838 | ₩42,959 | +0.22% | 4.2천 |
|---|
| 2026.06.09 | ₩44,045 | ₩44,045 | ₩43,361 | ₩43,361 | -1.55% | 200 |
|---|
| 2026.06.08 | ₩43,603 | ₩43,603 | ₩43,545 | ₩43,545 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩43,697 | ₩43,697 | ₩43,593 | ₩43,593 | -0.24% | 300 |
|---|
| 2026.06.04 | ₩45,172 | ₩45,185 | ₩44,931 | ₩45,156 | -0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩45,118 | ₩45,118 | ₩44,971 | ₩45,006 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩45,185 | ₩45,349 | ₩45,118 | ₩45,349 | +0.36% | 1천 |
|---|
| 2026.06.01 | ₩45,565 | ₩45,565 | ₩45,565 | ₩45,565 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,977 | ₩45,977 | ₩45,796 | ₩45,796 | -0.39% | 900 |
|---|
| 2026.05.28 | ₩45,708 | ₩45,977 | ₩45,708 | ₩45,872 | +0.36% | 5.8천 |
|---|
| 2026.05.27 | ₩45,711 | ₩45,711 | ₩45,711 | ₩45,711 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,908 | ₩45,908 | ₩45,908 | ₩45,908 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩44,166 | ₩44,884 | ₩44,166 | ₩44,884 | +1.62% | 300 |
|---|
| 2026.05.20 | ₩43,911 | ₩44,627 | ₩43,911 | ₩44,627 | +1.63% | 1.3천 |
|---|
| 2026.05.19 | ₩43,993 | ₩44,133 | ₩43,851 | ₩44,028 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩44,998 | ₩44,998 | ₩44,961 | ₩44,961 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩45,199 | ₩45,199 | ₩45,144 | ₩45,144 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,406 | ₩46,473 | ₩46,319 | ₩46,394 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩46,191 | ₩46,191 | ₩45,936 | ₩46,104 | -0.19% | 1천 |
|---|
| 2026.05.11 | ₩46,956 | ₩46,956 | ₩46,930 | ₩46,942 | -0.03% | 1.2천 |
|---|
| 2026.05.08 | ₩47,110 | ₩47,213 | ₩47,110 | ₩47,213 | +0.22% | 400 |
|---|
| 2026.05.07 | ₩47,479 | ₩47,479 | ₩46,802 | ₩46,802 | -1.43% | 1.2천 |
|---|
| 2026.05.06 | ₩47,117 | ₩47,409 | ₩47,117 | ₩47,409 | +0.62% | 1.6천 |
|---|
| 2026.05.05 | ₩45,923 | ₩45,936 | ₩45,856 | ₩45,859 | -0.14% | 700 |
|---|
| 2026.05.04 | ₩45,353 | ₩45,353 | ₩45,239 | ₩45,246 | -0.24% | 700 |
|---|
| 2026.05.01 | ₩45,467 | ₩45,467 | ₩45,212 | ₩45,226 | -0.53% | 3.2천 |
|---|
| 2026.04.30 | ₩45,038 | ₩45,468 | ₩45,038 | ₩45,468 | +0.96% | 200 |
|---|
| 2026.04.29 | ₩44,689 | ₩44,689 | ₩44,150 | ₩44,150 | -1.21% | 400 |
|---|
| 2026.04.28 | ₩44,622 | ₩44,622 | ₩44,501 | ₩44,528 | -0.21% | 1.7천 |
|---|
| 2026.04.27 | ₩44,783 | ₩44,783 | ₩44,589 | ₩44,618 | -0.37% | 1천 |
|---|
| 2026.04.24 | ₩44,495 | ₩44,555 | ₩44,448 | ₩44,460 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,461 | ₩44,475 | ₩44,255 | ₩44,255 | -0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩44,461 | ₩44,461 | ₩43,799 | ₩43,799 | -1.49% | 1.1천 |
|---|
| 2026.04.20 | ₩44,475 | ₩44,563 | ₩44,401 | ₩44,563 | +0.20% | 400 |
|---|
| 2026.04.17 | ₩44,998 | ₩45,071 | ₩44,998 | ₩45,071 | +0.16% | 900 |
|---|
| 2026.04.16 | ₩44,086 | ₩44,173 | ₩44,079 | ₩44,088 | +0.01% | 1.8천 |
|---|
| 2026.04.15 | ₩44,528 | ₩44,528 | ₩44,363 | ₩44,363 | -0.37% | 1.6천 |
|---|
| 2026.04.14 | ₩44,394 | ₩44,488 | ₩44,206 | ₩44,465 | +0.16% | 1천 |
|---|
| 2026.04.13 | ₩43,321 | ₩44,108 | ₩43,321 | ₩44,108 | +1.82% | 1.1만 |
|---|
| 2026.04.10 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,455 | ₩43,613 | ₩43,455 | ₩43,613 | +0.36% | 500 |
|---|
| 2026.04.08 | ₩43,482 | ₩43,482 | ₩43,388 | ₩43,454 | -0.06% | 600 |
|---|
| 2026.04.07 | ₩41,254 | ₩41,254 | ₩41,254 | ₩41,254 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,242 | ₩41,323 | ₩41,142 | ₩41,213 | -0.07% | 1.9천 |
|---|
| 2026.04.02 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,417 | ₩41,442 | ₩41,236 | ₩41,236 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩39,727 | ₩40,501 | ₩39,727 | ₩40,501 | +1.95% | 100 |
|---|
| 2026.03.30 | ₩39,245 | ₩39,245 | ₩38,935 | ₩38,935 | -0.79% | 400 |
|---|
| 2026.03.27 | ₩39,132 | ₩39,132 | ₩39,132 | ₩39,132 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,185 | ₩40,185 | ₩39,661 | ₩39,668 | -1.29% | 900 |
|---|
| 2026.03.25 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,780 | ₩40,008 | ₩39,780 | ₩40,008 | +0.57% | 600 |
|---|
| 2026.03.20 | ₩39,378 | ₩39,378 | ₩38,949 | ₩38,962 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩39,418 | ₩39,909 | ₩39,418 | ₩39,909 | +1.25% | 700 |
|---|
| 2026.03.18 | ₩40,706 | ₩40,826 | ₩40,305 | ₩40,305 | -0.99% | 800 |
|---|
| 2026.03.17 | ₩41,068 | ₩41,081 | ₩40,828 | ₩40,828 | -0.58% | 500 |
|---|
| 2026.03.16 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,175 | ₩41,175 | ₩40,920 | ₩40,944 | -0.56% | 1.9천 |
|---|
| 2026.03.11 | ₩41,752 | ₩41,752 | ₩41,745 | ₩41,745 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩42,248 | ₩42,275 | ₩41,722 | ₩41,722 | -1.24% | 700 |
|---|
| 2026.03.09 | ₩41,578 | ₩41,578 | ₩40,531 | ₩41,553 | -0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩41,771 | ₩41,771 | ₩41,771 | ₩41,771 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,718 | ₩42,718 | ₩42,168 | ₩42,286 | -1.01% | 1.2천 |
|---|
| 2026.03.04 | ₩42,711 | ₩43,120 | ₩42,711 | ₩43,084 | +0.87% | 3.2천 |
|---|
| 2026.03.03 | ₩42,530 | ₩43,119 | ₩42,020 | ₩43,076 | +1.28% | 4.7천 |
|---|
| 2026.03.02 | ₩44,991 | ₩44,991 | ₩44,936 | ₩44,936 | -0.12% | 1.1천 |
|---|
| 2026.02.27 | ₩45,460 | ₩45,574 | ₩45,460 | ₩45,497 | +0.08% | 1.6천 |
|---|
| 2026.02.26 | ₩45,494 | ₩45,561 | ₩45,219 | ₩45,507 | +0.03% | 7.1천 |
|---|
| 2026.02.25 | ₩45,541 | ₩45,668 | ₩45,541 | ₩45,588 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩45,226 | ₩45,387 | ₩45,226 | ₩45,274 | +0.11% | 9.7천 |
|---|
| 2026.02.23 | ₩45,360 | ₩45,360 | ₩44,951 | ₩44,951 | -0.90% | 200 |
|---|
| 2026.02.20 | ₩44,984 | ₩45,226 | ₩44,961 | ₩45,200 | +0.48% | 2.7천 |
|---|
| 2026.02.19 | ₩44,273 | ₩44,563 | ₩44,273 | ₩44,563 | +0.65% | 2천 |
|---|
| 2026.02.18 | ₩44,944 | ₩45,063 | ₩44,788 | ₩44,788 | -0.35% | 900 |
|---|
| 2026.02.17 | ₩44,379 | ₩44,689 | ₩44,065 | ₩44,597 | +0.49% | 4.7천 |
|---|
| 2026.02.13 | ₩44,206 | ₩44,381 | ₩44,139 | ₩44,307 | +0.23% | 2.6천 |
|---|
| 2026.02.12 | ₩44,485 | ₩44,485 | ₩44,485 | ₩44,485 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,931 | ₩45,333 | ₩44,931 | ₩45,226 | +0.66% | 2.1천 |
|---|
| 2026.02.10 | ₩44,944 | ₩45,011 | ₩44,796 | ₩44,796 | -0.33% | 1.9천 |
|---|
| 2026.02.09 | ₩44,595 | ₩44,665 | ₩44,595 | ₩44,665 | +0.16% | 700 |
|---|
| 2026.02.06 | ₩43,536 | ₩43,840 | ₩43,536 | ₩43,840 | +0.70% | 1.1천 |
|---|
| 2026.02.05 | ₩42,825 | ₩42,919 | ₩42,610 | ₩42,707 | -0.28% | 2.5천 |
|---|
| 2026.02.04 | ₩43,388 | ₩43,388 | ₩42,946 | ₩43,076 | -0.72% | 4.5천 |
|---|
| 2026.02.03 | ₩43,187 | ₩43,187 | ₩42,677 | ₩42,984 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩42,034 | ₩42,479 | ₩42,034 | ₩42,479 | +1.06% | 400 |
|---|
| 2026.01.30 | ₩42,060 | ₩42,060 | ₩41,926 | ₩41,926 | -0.32% | 1.8천 |
|---|
| 2026.01.29 | ₩42,355 | ₩42,634 | ₩42,355 | ₩42,634 | +0.66% | 1.7천 |
|---|
| 2026.01.28 | ₩42,302 | ₩42,422 | ₩42,154 | ₩42,354 | +0.12% | 4.3천 |
|---|
| 2026.01.27 | ₩42,303 | ₩42,586 | ₩42,248 | ₩42,586 | +0.67% | 2.4천 |
|---|
| 2026.01.26 | ₩41,960 | ₩41,992 | ₩41,765 | ₩41,846 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩41,622 | ₩41,622 | ₩41,622 | ₩41,622 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩41,571 | ₩41,578 | ₩41,350 | ₩41,457 | -0.27% | 6.9천 |
|---|
| 2026.01.21 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩40,491 | ₩40,652 | ₩40,303 | ₩40,404 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩40,893 | ₩40,920 | ₩40,652 | ₩40,888 | -0.01% | 2.1만 |
|---|
| 2026.01.15 | ₩40,987 | ₩41,014 | ₩40,987 | ₩41,014 | +0.07% | 1.8천 |
|---|
| 2026.01.14 | ₩40,625 | ₩40,779 | ₩40,505 | ₩40,779 | +0.38% | 1.8만 |
|---|
| 2026.01.13 | ₩40,384 | ₩40,411 | ₩40,384 | ₩40,403 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩40,687 | ₩40,687 | ₩40,687 | ₩40,687 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,243 | ₩40,361 | ₩40,243 | ₩40,361 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩40,759 | ₩40,880 | ₩40,672 | ₩40,672 | -0.21% | 800 |
|---|
| 2026.01.06 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩40,223 | ₩40,405 | ₩40,183 | ₩40,392 | +0.42% | 2.3천 |
|---|
| 2026.01.02 | ₩39,916 | ₩40,063 | ₩39,916 | ₩40,063 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩39,499 | ₩39,563 | ₩39,405 | ₩39,563 | +0.16% | 900 |
|---|
| 2025.12.30 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,814 | ₩39,928 | ₩39,814 | ₩39,914 | +0.25% | 1.7천 |
|---|
| 2025.12.26 | ₩39,874 | ₩39,886 | ₩39,874 | ₩39,886 | +0.03% | 200 |
|---|
| 2025.12.24 | ₩39,826 | ₩39,826 | ₩39,826 | ₩39,826 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,713 | ₩39,727 | ₩39,619 | ₩39,693 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩39,468 | ₩39,472 | ₩39,468 | ₩39,472 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,158 | ₩39,158 | ₩38,863 | ₩38,863 | -0.75% | 100 |
|---|
| 2025.12.16 | ₩39,365 | ₩39,365 | ₩39,277 | ₩39,277 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩39,660 | ₩39,660 | ₩39,588 | ₩39,597 | -0.16% | 600 |
|---|
| 2025.12.12 | ₩39,465 | ₩39,470 | ₩39,315 | ₩39,315 | -0.38% | 1.7천 |
|---|
| 2025.12.11 | ₩39,378 | ₩39,378 | ₩39,308 | ₩39,308 | -0.18% | 500 |
|---|
| 2025.12.10 | ₩38,949 | ₩39,175 | ₩38,864 | ₩39,175 | +0.58% | 300 |
|---|
| 2025.12.09 | ₩39,029 | ₩39,029 | ₩38,895 | ₩38,895 | -0.34% | 300 |
|---|
| 2025.12.08 | ₩39,029 | ₩39,029 | ₩39,029 | ₩39,029 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,076 | ₩39,076 | ₩39,076 | ₩39,076 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,053 | ₩39,163 | ₩39,053 | ₩39,071 | +0.04% | 900 |
|---|
| 2025.12.03 | ₩38,855 | ₩38,875 | ₩38,855 | ₩38,875 | +0.05% | 300 |
|---|
| 2025.12.02 | ₩38,811 | ₩38,879 | ₩38,811 | ₩38,879 | +0.18% | 300 |
|---|
| 2025.12.01 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,059 | ₩39,059 | ₩39,059 | ₩39,059 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,131 | ₩38,326 | ₩38,043 | ₩38,326 | +0.51% | 700 |
|---|
| 2025.11.24 | ₩37,876 | ₩37,881 | ₩37,876 | ₩37,881 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,742 | ₩37,742 | ₩37,716 | ₩37,716 | -0.07% | 100 |
|---|
| 2025.11.17 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,332 | ₩38,566 | ₩38,332 | ₩38,474 | +0.37% | 1.1천 |
|---|
| 2025.11.13 | ₩38,788 | ₩38,788 | ₩38,545 | ₩38,545 | -0.63% | 500 |
|---|
| 2025.11.12 | ₩38,801 | ₩38,828 | ₩38,770 | ₩38,770 | -0.08% | 200 |
|---|
| 2025.11.11 | ₩38,278 | ₩38,470 | ₩38,278 | ₩38,470 | +0.50% | 100 |
|---|
| 2025.11.10 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,031 | ₩38,031 | ₩38,031 | ₩38,031 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,117 | ₩38,117 | ₩37,916 | ₩37,916 | -0.53% | 2.3천 |
|---|
| 2025.11.05 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,184 | ₩38,184 | ₩38,005 | ₩38,005 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩38,305 | ₩38,459 | ₩38,305 | ₩38,459 | +0.40% | 1.3천 |
|---|
| 2025.10.31 | ₩38,546 | ₩38,546 | ₩38,499 | ₩38,499 | -0.12% | 200 |
|---|
| 2025.10.30 | ₩38,730 | ₩38,730 | ₩38,730 | ₩38,730 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,452 | ₩39,452 | ₩39,183 | ₩39,183 | -0.68% | 400 |
|---|
| 2025.10.28 | ₩39,418 | ₩39,578 | ₩39,418 | ₩39,495 | +0.19% | 900 |
|---|
| 2025.10.27 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,875 | ₩39,013 | ₩38,875 | ₩38,994 | +0.31% | 400 |
|---|
| 2025.10.22 | ₩38,762 | ₩38,762 | ₩38,762 | ₩38,762 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,560 | ₩38,560 | ₩38,499 | ₩38,499 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩38,900 | ₩38,900 | ₩38,896 | ₩38,896 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩38,521 | ₩38,734 | ₩38,521 | ₩38,734 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩38,882 | ₩38,882 | ₩38,714 | ₩38,714 | -0.43% | 400 |
|---|
| 2025.10.15 | ₩38,573 | ₩38,589 | ₩38,520 | ₩38,589 | +0.04% | 1.7천 |
|---|
| 2025.10.14 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,903 | ₩38,098 | ₩37,876 | ₩38,098 | +0.52% | 2천 |
|---|
| 2025.10.10 | ₩38,220 | ₩38,220 | ₩37,669 | ₩37,669 | -1.44% | 300 |
|---|