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 | ₩40,157 | ₩40,363 | ₩40,157 | ₩40,363 | +0.51% | 500 |
| 2026.10.08 | ₩39,835 | ₩39,943 | ₩39,835 | ₩39,943 | +0.27% | 300 |
| 2026.10.07 | ₩40,425 | ₩40,526 | ₩40,344 | ₩40,526 | +0.25% | 1.1천 |
| 2026.10.06 | ₩41,431 | ₩41,552 | ₩41,404 | ₩41,415 | -0.04% | 700 |
| 2026.10.05 | ₩40,894 | ₩41,143 | ₩40,894 | ₩41,143 | +0.61% | 700 |
| 2026.10.02 | ₩41,270 | ₩41,270 | ₩41,203 | ₩41,259 | -0.03% | 1천 |
| 2026.10.01 | ₩40,908 | ₩41,029 | ₩40,539 | ₩40,984 | +0.19% | 3.2만 |
| 2026.09.30 | ₩41,230 | ₩41,230 | ₩40,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,976 |
| -0.61% |
| 200 |
| 2026.09.29 | ₩41,136 | ₩41,151 | ₩41,136 | ₩41,151 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩41,525 | ₩41,525 | ₩41,444 | ₩41,460 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩41,800 | ₩41,848 | ₩41,605 | ₩41,848 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩41,552 | ₩41,558 | ₩41,552 | ₩41,558 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩42,209 | ₩42,209 | ₩42,018 | ₩42,018 | -0.45% | 200 |
|---|
| 2026.09.22 | ₩42,611 | ₩42,808 | ₩42,611 | ₩42,808 | +0.46% | 200 |
|---|
| 2026.09.21 | ₩42,303 | ₩42,476 | ₩42,303 | ₩42,476 | +0.41% | 100 |
|---|
| 2026.09.18 | ₩40,908 | ₩42,029 | ₩40,908 | ₩42,029 | +2.74% | 1.1만 |
|---|
| 2026.09.17 | ₩42,544 | ₩42,544 | ₩42,359 | ₩42,359 | -0.44% | 500 |
|---|
| 2026.09.16 | ₩42,122 | ₩42,122 | ₩41,735 | ₩41,735 | -0.92% | 500 |
|---|
| 2026.09.15 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,222 | ₩42,222 | ₩42,189 | ₩42,189 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩43,079 | ₩43,079 | ₩43,079 | ₩43,079 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,920 | ₩42,951 | ₩42,680 | ₩42,741 | -0.42% | 1천 |
|---|
| 2026.09.09 | ₩43,617 | ₩43,617 | ₩43,495 | ₩43,495 | -0.28% | 100 |
|---|
| 2026.09.08 | ₩43,751 | ₩43,751 | ₩43,588 | ₩43,588 | -0.37% | 5.7천 |
|---|
| 2026.09.04 | ₩43,483 | ₩43,568 | ₩43,470 | ₩43,568 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,584 | ₩42,784 | ₩42,584 | ₩42,784 | +0.47% | 600 |
|---|
| 2026.09.01 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,181 | ₩43,181 | ₩43,097 | ₩43,097 | -0.20% | 200 |
|---|
| 2026.08.28 | ₩43,724 | ₩43,724 | ₩43,314 | ₩43,314 | -0.94% | 900 |
|---|
| 2026.08.27 | ₩43,698 | ₩43,698 | ₩43,639 | ₩43,639 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩43,664 | ₩43,664 | ₩43,585 | ₩43,585 | -0.18% | 300 |
|---|
| 2026.08.25 | ₩43,349 | ₩43,472 | ₩43,282 | ₩43,472 | +0.28% | 900 |
|---|
| 2026.08.24 | ₩42,819 | ₩42,819 | ₩42,641 | ₩42,641 | -0.42% | 500 |
|---|
| 2026.08.21 | ₩40,908 | ₩42,920 | ₩40,908 | ₩42,902 | +4.88% | 1.5천 |
|---|
| 2026.08.20 | ₩42,604 | ₩42,629 | ₩42,604 | ₩42,629 | +0.06% | 400 |
|---|
| 2026.08.19 | ₩43,248 | ₩43,255 | ₩43,176 | ₩43,176 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩43,255 | ₩43,255 | ₩42,847 | ₩42,847 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩43,926 | ₩43,926 | ₩43,707 | ₩43,707 | -0.50% | 800 |
|---|
| 2026.08.14 | ₩43,557 | ₩43,557 | ₩43,557 | ₩43,557 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,677 | ₩43,818 | ₩43,677 | ₩43,690 | +0.03% | 800 |
|---|
| 2026.08.12 | ₩44,140 | ₩44,154 | ₩43,915 | ₩43,915 | -0.51% | 700 |
|---|
| 2026.08.11 | ₩43,483 | ₩43,531 | ₩43,483 | ₩43,531 | +0.11% | 800 |
|---|
| 2026.08.10 | ₩43,657 | ₩43,657 | ₩43,636 | ₩43,636 | -0.05% | 200 |
|---|
| 2026.08.07 | ₩43,617 | ₩43,804 | ₩43,617 | ₩43,804 | +0.43% | 200 |
|---|
| 2026.08.06 | ₩43,637 | ₩43,791 | ₩43,404 | ₩43,404 | -0.53% | 2천 |
|---|
| 2026.08.05 | ₩43,791 | ₩43,791 | ₩43,696 | ₩43,696 | -0.22% | 1천 |
|---|
| 2026.08.04 | ₩43,161 | ₩43,523 | ₩43,161 | ₩43,415 | +0.59% | 4.9천 |
|---|
| 2026.08.03 | ₩41,927 | ₩42,249 | ₩41,808 | ₩42,209 | +0.67% | 1.1만 |
|---|
| 2026.07.31 | ₩42,079 | ₩42,128 | ₩42,014 | ₩42,014 | -0.15% | 600 |
|---|
| 2026.07.30 | ₩42,115 | ₩42,212 | ₩42,088 | ₩42,212 | +0.23% | 1천 |
|---|
| 2026.07.29 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,686 | ₩41,819 | ₩41,686 | ₩41,819 | +0.32% | 200 |
|---|
| 2026.07.24 | ₩41,847 | ₩42,001 | ₩41,793 | ₩41,793 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩41,871 | ₩41,871 | ₩41,871 | ₩41,871 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,155 | ₩42,276 | ₩42,120 | ₩42,120 | -0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩42,065 | ₩42,065 | ₩42,065 | ₩42,065 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,726 | ₩41,886 | ₩41,726 | ₩41,886 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩42,195 | ₩42,195 | ₩41,957 | ₩41,957 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩42,517 | ₩42,517 | ₩42,472 | ₩42,472 | -0.11% | 300 |
|---|
| 2026.07.14 | ₩42,370 | ₩42,370 | ₩42,236 | ₩42,236 | -0.32% | 300 |
|---|
| 2026.07.13 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,330 | ₩42,523 | ₩42,330 | ₩42,523 | +0.46% | 900 |
|---|
| 2026.07.09 | ₩41,833 | ₩41,955 | ₩41,833 | ₩41,955 | +0.29% | 1.1천 |
|---|
| 2026.07.08 | ₩41,592 | ₩41,785 | ₩41,471 | ₩41,785 | +0.46% | 400 |
|---|
| 2026.07.07 | ₩42,423 | ₩42,423 | ₩42,210 | ₩42,210 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩43,014 | ₩43,121 | ₩43,014 | ₩43,121 | +0.25% | 1.5천 |
|---|
| 2026.07.02 | ₩42,638 | ₩42,642 | ₩42,638 | ₩42,642 | +0.01% | 700 |
|---|
| 2026.07.01 | ₩42,638 | ₩42,638 | ₩42,401 | ₩42,401 | -0.56% | 1.7천 |
|---|
| 2026.06.30 | ₩43,000 | ₩43,161 | ₩43,000 | ₩43,081 | +0.19% | 1천 |
|---|
| 2026.06.29 | ₩43,012 | ₩43,040 | ₩42,926 | ₩43,040 | +0.07% | 2.3천 |
|---|
| 2026.06.26 | ₩43,416 | ₩43,416 | ₩43,311 | ₩43,311 | -0.24% | 300 |
|---|
| 2026.06.25 | ₩43,766 | ₩43,845 | ₩43,711 | ₩43,720 | -0.10% | 2.3천 |
|---|
| 2026.06.24 | ₩43,979 | ₩43,979 | ₩43,698 | ₩43,810 | -0.38% | 2.9천 |
|---|
| 2026.06.23 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,958 | ₩44,958 | ₩44,864 | ₩44,899 | -0.13% | 1.8천 |
|---|
| 2026.06.17 | ₩45,227 | ₩45,227 | ₩44,695 | ₩44,695 | -1.17% | 200 |
|---|
| 2026.06.16 | ₩45,388 | ₩45,401 | ₩45,122 | ₩45,122 | -0.59% | 800 |
|---|
| 2026.06.15 | ₩45,455 | ₩45,743 | ₩45,414 | ₩45,508 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩44,548 | ₩44,548 | ₩44,548 | ₩44,548 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,173 | ₩44,315 | ₩43,173 | ₩44,315 | +2.64% | 1.5천 |
|---|
| 2026.06.10 | ₩42,866 | ₩42,960 | ₩42,839 | ₩42,960 | +0.22% | 4.2천 |
|---|
| 2026.06.09 | ₩44,046 | ₩44,046 | ₩43,362 | ₩43,362 | -1.55% | 200 |
|---|
| 2026.06.08 | ₩43,604 | ₩43,604 | ₩43,546 | ₩43,546 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩43,698 | ₩43,698 | ₩43,594 | ₩43,594 | -0.24% | 300 |
|---|
| 2026.06.04 | ₩45,173 | ₩45,186 | ₩44,932 | ₩45,157 | -0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩45,119 | ₩45,119 | ₩44,972 | ₩45,007 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩45,186 | ₩45,350 | ₩45,119 | ₩45,350 | +0.36% | 1천 |
|---|
| 2026.06.01 | ₩45,566 | ₩45,566 | ₩45,566 | ₩45,566 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,978 | ₩45,978 | ₩45,797 | ₩45,797 | -0.39% | 900 |
|---|
| 2026.05.28 | ₩45,709 | ₩45,978 | ₩45,709 | ₩45,873 | +0.36% | 5.8천 |
|---|
| 2026.05.27 | ₩45,712 | ₩45,712 | ₩45,712 | ₩45,712 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,909 | ₩45,909 | ₩45,909 | ₩45,909 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩44,167 | ₩44,885 | ₩44,167 | ₩44,885 | +1.62% | 300 |
|---|
| 2026.05.20 | ₩43,912 | ₩44,628 | ₩43,912 | ₩44,628 | +1.63% | 1.3천 |
|---|
| 2026.05.19 | ₩43,994 | ₩44,134 | ₩43,852 | ₩44,029 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩44,999 | ₩44,999 | ₩44,962 | ₩44,962 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩45,200 | ₩45,200 | ₩45,145 | ₩45,145 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,407 | ₩46,474 | ₩46,320 | ₩46,395 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩46,192 | ₩46,192 | ₩45,937 | ₩46,105 | -0.19% | 1천 |
|---|
| 2026.05.11 | ₩46,957 | ₩46,957 | ₩46,931 | ₩46,943 | -0.03% | 1.2천 |
|---|
| 2026.05.08 | ₩47,111 | ₩47,214 | ₩47,111 | ₩47,214 | +0.22% | 400 |
|---|
| 2026.05.07 | ₩47,480 | ₩47,480 | ₩46,803 | ₩46,803 | -1.43% | 1.2천 |
|---|
| 2026.05.06 | ₩47,118 | ₩47,410 | ₩47,118 | ₩47,410 | +0.62% | 1.6천 |
|---|
| 2026.05.05 | ₩45,924 | ₩45,937 | ₩45,857 | ₩45,860 | -0.14% | 700 |
|---|
| 2026.05.04 | ₩45,354 | ₩45,354 | ₩45,240 | ₩45,247 | -0.24% | 700 |
|---|
| 2026.05.01 | ₩45,468 | ₩45,468 | ₩45,213 | ₩45,227 | -0.53% | 3.2천 |
|---|
| 2026.04.30 | ₩45,039 | ₩45,469 | ₩45,039 | ₩45,469 | +0.96% | 200 |
|---|
| 2026.04.29 | ₩44,690 | ₩44,690 | ₩44,151 | ₩44,151 | -1.21% | 400 |
|---|
| 2026.04.28 | ₩44,623 | ₩44,623 | ₩44,502 | ₩44,529 | -0.21% | 1.7천 |
|---|
| 2026.04.27 | ₩44,784 | ₩44,784 | ₩44,590 | ₩44,619 | -0.37% | 1천 |
|---|
| 2026.04.24 | ₩44,496 | ₩44,556 | ₩44,449 | ₩44,461 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,462 | ₩44,476 | ₩44,256 | ₩44,256 | -0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩44,462 | ₩44,462 | ₩43,800 | ₩43,800 | -1.49% | 1.1천 |
|---|
| 2026.04.20 | ₩44,476 | ₩44,564 | ₩44,402 | ₩44,564 | +0.20% | 400 |
|---|
| 2026.04.17 | ₩44,999 | ₩45,072 | ₩44,999 | ₩45,072 | +0.16% | 900 |
|---|
| 2026.04.16 | ₩44,087 | ₩44,174 | ₩44,080 | ₩44,089 | +0.01% | 1.8천 |
|---|
| 2026.04.15 | ₩44,529 | ₩44,529 | ₩44,364 | ₩44,364 | -0.37% | 1.6천 |
|---|
| 2026.04.14 | ₩44,395 | ₩44,489 | ₩44,207 | ₩44,466 | +0.16% | 1천 |
|---|
| 2026.04.13 | ₩43,322 | ₩44,109 | ₩43,322 | ₩44,109 | +1.82% | 1.1만 |
|---|
| 2026.04.10 | ₩43,771 | ₩43,771 | ₩43,771 | ₩43,771 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,456 | ₩43,614 | ₩43,456 | ₩43,614 | +0.36% | 500 |
|---|
| 2026.04.08 | ₩43,483 | ₩43,483 | ₩43,389 | ₩43,455 | -0.06% | 600 |
|---|
| 2026.04.07 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,243 | ₩41,324 | ₩41,143 | ₩41,214 | -0.07% | 1.9천 |
|---|
| 2026.04.02 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,417 | ₩41,443 | ₩41,236 | ₩41,236 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩39,728 | ₩40,501 | ₩39,728 | ₩40,501 | +1.95% | 100 |
|---|
| 2026.03.30 | ₩39,246 | ₩39,246 | ₩38,936 | ₩38,936 | -0.79% | 400 |
|---|
| 2026.03.27 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,186 | ₩40,186 | ₩39,662 | ₩39,669 | -1.29% | 900 |
|---|
| 2026.03.25 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,820 | ₩39,820 | ₩39,820 | ₩39,820 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,781 | ₩40,009 | ₩39,781 | ₩40,009 | +0.57% | 600 |
|---|
| 2026.03.20 | ₩39,379 | ₩39,379 | ₩38,950 | ₩38,963 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩39,419 | ₩39,910 | ₩39,419 | ₩39,910 | +1.25% | 700 |
|---|
| 2026.03.18 | ₩40,707 | ₩40,827 | ₩40,306 | ₩40,306 | -0.99% | 800 |
|---|
| 2026.03.17 | ₩41,069 | ₩41,082 | ₩40,829 | ₩40,829 | -0.58% | 500 |
|---|
| 2026.03.16 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,176 | ₩41,176 | ₩40,921 | ₩40,945 | -0.56% | 1.9천 |
|---|
| 2026.03.11 | ₩41,753 | ₩41,753 | ₩41,746 | ₩41,746 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩42,249 | ₩42,276 | ₩41,723 | ₩41,723 | -1.24% | 700 |
|---|
| 2026.03.09 | ₩41,578 | ₩41,578 | ₩40,532 | ₩41,554 | -0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,718 | ₩42,718 | ₩42,169 | ₩42,287 | -1.01% | 1.2천 |
|---|
| 2026.03.04 | ₩42,712 | ₩43,121 | ₩42,712 | ₩43,085 | +0.87% | 3.2천 |
|---|
| 2026.03.03 | ₩42,531 | ₩43,120 | ₩42,021 | ₩43,077 | +1.28% | 4.7천 |
|---|
| 2026.03.02 | ₩44,992 | ₩44,992 | ₩44,937 | ₩44,937 | -0.12% | 1.1천 |
|---|
| 2026.02.27 | ₩45,461 | ₩45,575 | ₩45,461 | ₩45,498 | +0.08% | 1.6천 |
|---|
| 2026.02.26 | ₩45,495 | ₩45,562 | ₩45,220 | ₩45,508 | +0.03% | 7.1천 |
|---|
| 2026.02.25 | ₩45,542 | ₩45,669 | ₩45,542 | ₩45,589 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩45,227 | ₩45,388 | ₩45,227 | ₩45,275 | +0.11% | 9.7천 |
|---|
| 2026.02.23 | ₩45,361 | ₩45,361 | ₩44,952 | ₩44,952 | -0.90% | 200 |
|---|
| 2026.02.20 | ₩44,985 | ₩45,227 | ₩44,962 | ₩45,201 | +0.48% | 2.7천 |
|---|
| 2026.02.19 | ₩44,274 | ₩44,564 | ₩44,274 | ₩44,564 | +0.65% | 2천 |
|---|
| 2026.02.18 | ₩44,945 | ₩45,064 | ₩44,789 | ₩44,789 | -0.35% | 900 |
|---|
| 2026.02.17 | ₩44,380 | ₩44,690 | ₩44,066 | ₩44,598 | +0.49% | 4.7천 |
|---|
| 2026.02.13 | ₩44,207 | ₩44,382 | ₩44,140 | ₩44,308 | +0.23% | 2.6천 |
|---|
| 2026.02.12 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,932 | ₩45,334 | ₩44,932 | ₩45,227 | +0.66% | 2.1천 |
|---|
| 2026.02.10 | ₩44,945 | ₩45,012 | ₩44,797 | ₩44,797 | -0.33% | 1.9천 |
|---|
| 2026.02.09 | ₩44,596 | ₩44,666 | ₩44,596 | ₩44,666 | +0.16% | 700 |
|---|
| 2026.02.06 | ₩43,537 | ₩43,841 | ₩43,537 | ₩43,841 | +0.70% | 1.1천 |
|---|
| 2026.02.05 | ₩42,826 | ₩42,920 | ₩42,611 | ₩42,708 | -0.28% | 2.5천 |
|---|
| 2026.02.04 | ₩43,389 | ₩43,389 | ₩42,947 | ₩43,077 | -0.72% | 4.5천 |
|---|
| 2026.02.03 | ₩43,188 | ₩43,188 | ₩42,678 | ₩42,985 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩42,034 | ₩42,480 | ₩42,034 | ₩42,480 | +1.06% | 400 |
|---|
| 2026.01.30 | ₩42,061 | ₩42,061 | ₩41,927 | ₩41,927 | -0.32% | 1.8천 |
|---|
| 2026.01.29 | ₩42,356 | ₩42,635 | ₩42,356 | ₩42,635 | +0.66% | 1.7천 |
|---|
| 2026.01.28 | ₩42,303 | ₩42,423 | ₩42,155 | ₩42,355 | +0.12% | 4.3천 |
|---|
| 2026.01.27 | ₩42,304 | ₩42,587 | ₩42,249 | ₩42,587 | +0.67% | 2.4천 |
|---|
| 2026.01.26 | ₩41,961 | ₩41,993 | ₩41,766 | ₩41,847 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩41,623 | ₩41,623 | ₩41,623 | ₩41,623 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩41,572 | ₩41,578 | ₩41,350 | ₩41,458 | -0.27% | 6.9천 |
|---|
| 2026.01.21 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩40,492 | ₩40,653 | ₩40,304 | ₩40,405 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩40,894 | ₩40,921 | ₩40,653 | ₩40,889 | -0.01% | 2.1만 |
|---|
| 2026.01.15 | ₩40,988 | ₩41,015 | ₩40,988 | ₩41,015 | +0.07% | 1.8천 |
|---|
| 2026.01.14 | ₩40,626 | ₩40,780 | ₩40,505 | ₩40,780 | +0.38% | 1.8만 |
|---|
| 2026.01.13 | ₩40,385 | ₩40,412 | ₩40,385 | ₩40,404 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,244 | ₩40,362 | ₩40,244 | ₩40,362 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩40,760 | ₩40,881 | ₩40,673 | ₩40,673 | -0.21% | 800 |
|---|
| 2026.01.06 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩40,224 | ₩40,406 | ₩40,184 | ₩40,393 | +0.42% | 2.3천 |
|---|
| 2026.01.02 | ₩39,917 | ₩40,064 | ₩39,917 | ₩40,064 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩39,500 | ₩39,564 | ₩39,406 | ₩39,564 | +0.16% | 900 |
|---|
| 2025.12.30 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,815 | ₩39,929 | ₩39,815 | ₩39,915 | +0.25% | 1.7천 |
|---|
| 2025.12.26 | ₩39,875 | ₩39,887 | ₩39,875 | ₩39,887 | +0.03% | 200 |
|---|
| 2025.12.24 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,714 | ₩39,728 | ₩39,620 | ₩39,694 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩39,469 | ₩39,473 | ₩39,469 | ₩39,473 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,159 | ₩39,159 | ₩38,864 | ₩38,864 | -0.75% | 100 |
|---|
| 2025.12.16 | ₩39,365 | ₩39,365 | ₩39,278 | ₩39,278 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩39,660 | ₩39,660 | ₩39,589 | ₩39,597 | -0.16% | 600 |
|---|
| 2025.12.12 | ₩39,466 | ₩39,471 | ₩39,316 | ₩39,316 | -0.38% | 1.7천 |
|---|
| 2025.12.11 | ₩39,379 | ₩39,379 | ₩39,309 | ₩39,309 | -0.18% | 500 |
|---|
| 2025.12.10 | ₩38,950 | ₩39,176 | ₩38,865 | ₩39,176 | +0.58% | 300 |
|---|
| 2025.12.09 | ₩39,030 | ₩39,030 | ₩38,896 | ₩38,896 | -0.34% | 300 |
|---|
| 2025.12.08 | ₩39,030 | ₩39,030 | ₩39,030 | ₩39,030 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,077 | ₩39,077 | ₩39,077 | ₩39,077 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,054 | ₩39,164 | ₩39,054 | ₩39,072 | +0.04% | 900 |
|---|
| 2025.12.03 | ₩38,856 | ₩38,876 | ₩38,856 | ₩38,876 | +0.05% | 300 |
|---|
| 2025.12.02 | ₩38,811 | ₩38,880 | ₩38,811 | ₩38,880 | +0.18% | 300 |
|---|
| 2025.12.01 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,131 | ₩38,327 | ₩38,044 | ₩38,327 | +0.51% | 700 |
|---|
| 2025.11.24 | ₩37,877 | ₩37,882 | ₩37,877 | ₩37,882 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩37,623 | ₩37,623 | ₩37,623 | ₩37,623 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,999 | ₩37,999 | ₩37,999 | ₩37,999 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,742 | ₩37,742 | ₩37,717 | ₩37,717 | -0.07% | 100 |
|---|
| 2025.11.17 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,333 | ₩38,567 | ₩38,333 | ₩38,475 | +0.37% | 1.1천 |
|---|
| 2025.11.13 | ₩38,789 | ₩38,789 | ₩38,546 | ₩38,546 | -0.63% | 500 |
|---|
| 2025.11.12 | ₩38,802 | ₩38,829 | ₩38,771 | ₩38,771 | -0.08% | 200 |
|---|
| 2025.11.11 | ₩38,279 | ₩38,471 | ₩38,279 | ₩38,471 | +0.50% | 100 |
|---|
| 2025.11.10 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,118 | ₩38,118 | ₩37,917 | ₩37,917 | -0.53% | 2.3천 |
|---|
| 2025.11.05 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,185 | ₩38,185 | ₩38,005 | ₩38,005 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩38,306 | ₩38,460 | ₩38,306 | ₩38,460 | +0.40% | 1.3천 |
|---|
| 2025.10.31 | ₩38,547 | ₩38,547 | ₩38,500 | ₩38,500 | -0.12% | 200 |
|---|
| 2025.10.30 | ₩38,731 | ₩38,731 | ₩38,731 | ₩38,731 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,453 | ₩39,453 | ₩39,184 | ₩39,184 | -0.68% | 400 |
|---|
| 2025.10.28 | ₩39,419 | ₩39,579 | ₩39,419 | ₩39,495 | +0.19% | 900 |
|---|
| 2025.10.27 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩39,073 | ₩39,073 | ₩39,073 | ₩39,073 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,876 | ₩39,014 | ₩38,876 | ₩38,995 | +0.31% | 400 |
|---|
| 2025.10.22 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,561 | ₩38,561 | ₩38,500 | ₩38,500 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩38,901 | ₩38,901 | ₩38,897 | ₩38,897 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩38,522 | ₩38,735 | ₩38,522 | ₩38,735 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩38,883 | ₩38,883 | ₩38,715 | ₩38,715 | -0.43% | 400 |
|---|
| 2025.10.15 | ₩38,574 | ₩38,590 | ₩38,520 | ₩38,590 | +0.04% | 1.7천 |
|---|
| 2025.10.14 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,903 | ₩38,099 | ₩37,877 | ₩38,099 | +0.52% | 2천 |
|---|
| 2025.10.10 | ₩38,221 | ₩38,221 | ₩37,670 | ₩37,670 | -1.44% | 300 |
|---|