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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,890 | ₩41,547 | ₩39,831 | ₩40,359 | -1.30% | 3.3천 |
| 2026.09.28–2026.10.02 | ₩41,520 | ₩41,520 | ₩40,535 | ₩41,255 | -0.64% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩42,298 | ₩42,804 | ₩41,547 | ₩41,844 | -1.07% | 1.1천 |
| 2026.09.14–2026.09.18 | ₩42,218 | ₩42,540 | ₩40,904 | ₩42,025 | -0.46% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩43,747 | ₩43,747 | ₩42,675 | ₩43,075 | -1.54% | 6.9천 |
| 2026.08.31–2026.09.04 | ₩43,177 | ₩43,563 | ₩42,564 | ₩43,563 | +0.89% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩42,815 | ₩43,720 | ₩42,636 | ₩43,309 | +1.16% | 2.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,921 |
| ₩40,904 |
| ₩42,898 |
| -2.33% |
| 6.3천 |
| 2026.08.10–2026.08.14 | ₩43,653 | ₩44,149 | ₩43,478 | ₩43,552 | -0.23% | 2.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩41,923 | ₩43,799 | ₩41,803 | ₩43,799 | +4.48% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,681 | ₩42,207 | ₩41,085 | ₩42,010 | +0.79% | 2천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,632 | ₩42,271 | ₩41,632 | ₩41,789 | +0.38% | 5.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,826 | ₩42,513 | ₩41,722 | ₩41,881 | +0.13% | 2.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩43,009 | ₩43,116 | ₩41,467 | ₩42,518 | -1.14% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,008 | ₩43,157 | ₩42,396 | ₩42,638 | -0.86% | 5.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,364 | ₩45,364 | ₩43,307 | ₩43,307 | -4.53% | 5.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩45,450 | ₩45,738 | ₩44,691 | ₩44,895 | -1.22% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,599 | ₩44,543 | ₩42,835 | ₩44,543 | +2.17% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,561 | ₩45,561 | ₩43,590 | ₩43,590 | -4.33% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,905 | ₩45,973 | ₩45,705 | ₩45,792 | -0.25% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩44,994 | ₩44,994 | ₩43,847 | ₩44,920 | -0.16% | 3.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,952 | ₩46,952 | ₩45,140 | ₩45,140 | -3.86% | 3.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,349 | ₩47,475 | ₩45,235 | ₩47,209 | +4.10% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,779 | ₩45,465 | ₩44,146 | ₩45,222 | +0.99% | 6.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩44,471 | ₩44,559 | ₩43,795 | ₩44,456 | -0.03% | 3.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩43,318 | ₩45,068 | ₩43,318 | ₩45,068 | +4.04% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,239 | ₩43,767 | ₩41,138 | ₩43,767 | +6.13% | 3.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩39,242 | ₩41,439 | ₩38,932 | ₩40,819 | +4.02% | 1.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩39,777 | ₩40,541 | ₩39,129 | ₩39,129 | -1.63% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,672 | ₩41,078 | ₩38,946 | ₩38,959 | -4.21% | 3.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,574 | ₩42,271 | ₩40,280 | ₩40,280 | -3.11% | 8.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩44,987 | ₩44,987 | ₩41,767 | ₩41,767 | -7.16% | 1만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,356 | ₩45,664 | ₩44,947 | ₩45,493 | +0.30% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,376 | ₩45,222 | ₩44,062 | ₩45,196 | +1.85% | 1만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,592 | ₩45,329 | ₩44,136 | ₩44,303 | -0.65% | 7.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,030 | ₩43,837 | ₩42,030 | ₩43,837 | +4.30% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,956 | ₩42,631 | ₩41,762 | ₩41,923 | -0.08% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,488 | ₩41,618 | ₩40,300 | ₩41,618 | +2.79% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,684 | ₩41,011 | ₩40,381 | ₩40,885 | +0.49% | 5.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,220 | ₩40,877 | ₩40,179 | ₩40,352 | +0.33% | 3.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,811 | ₩40,060 | ₩39,402 | ₩40,060 | +0.63% | 3.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,465 | ₩39,883 | ₩39,465 | ₩39,883 | +1.06% | 800 |
|---|
| 2025.12.15–2025.12.19 | ₩39,656 | ₩39,656 | ₩38,860 | ₩39,270 | -0.97% | 1.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,026 | ₩39,467 | ₩38,861 | ₩39,312 | +0.73% | 2.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩38,842 | ₩39,160 | ₩38,807 | ₩39,073 | +0.59% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,873 | ₩39,056 | ₩37,873 | ₩39,056 | +3.12% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,085 | ₩38,085 | ₩37,493 | ₩37,619 | -1.22% | 400 |
|---|
| 2025.11.10–2025.11.14 | ₩38,329 | ₩38,825 | ₩38,275 | ₩38,471 | +0.37% | 2천 |
|---|
| 2025.11.03–2025.11.07 | ₩38,302 | ₩38,456 | ₩37,913 | ₩38,028 | -0.71% | 4.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩39,375 | ₩39,575 | ₩38,496 | ₩38,496 | -2.23% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,897 | ₩39,069 | ₩38,496 | ₩39,069 | +0.44% | 1.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩37,899 | ₩38,878 | ₩37,873 | ₩38,731 | +2.19% | 4.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩38,217 | ₩38,217 | ₩37,666 | ₩37,666 | -1.44% | 300 |
|---|