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 | ₩40,125 | ₩40,331 | ₩40,125 | ₩40,331 | +0.51% | 500 |
| 2026.10.08 | ₩39,803 | ₩39,912 | ₩39,803 | ₩39,912 | +0.27% | 300 |
| 2026.10.07 | ₩40,393 | ₩40,493 | ₩40,312 | ₩40,493 | +0.25% | 1.1천 |
| 2026.10.06 | ₩41,398 | ₩41,518 | ₩41,371 | ₩41,382 | -0.04% | 700 |
| 2026.10.05 | ₩40,862 | ₩41,110 | ₩40,862 | ₩41,110 | +0.61% | 700 |
| 2026.10.02 | ₩41,237 | ₩41,237 | ₩41,170 | ₩41,226 | -0.03% | 1천 |
| 2026.10.01 | ₩40,875 | ₩40,996 | ₩40,507 | ₩40,952 | +0.19% | 3.2만 |
| 2026.09.30 | ₩41,197 | ₩41,197 | ₩40,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,944 |
| -0.61% |
| 200 |
| 2026.09.29 | ₩41,103 | ₩41,118 | ₩41,103 | ₩41,118 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩41,492 | ₩41,492 | ₩41,411 | ₩41,427 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩41,766 | ₩41,815 | ₩41,572 | ₩41,815 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩41,518 | ₩41,525 | ₩41,518 | ₩41,525 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩42,175 | ₩42,175 | ₩41,985 | ₩41,985 | -0.45% | 200 |
|---|
| 2026.09.22 | ₩42,577 | ₩42,774 | ₩42,577 | ₩42,774 | +0.46% | 200 |
|---|
| 2026.09.21 | ₩42,269 | ₩42,442 | ₩42,269 | ₩42,442 | +0.41% | 100 |
|---|
| 2026.09.18 | ₩40,875 | ₩41,996 | ₩40,875 | ₩41,996 | +2.74% | 1.1만 |
|---|
| 2026.09.17 | ₩42,510 | ₩42,510 | ₩42,325 | ₩42,325 | -0.44% | 500 |
|---|
| 2026.09.16 | ₩42,088 | ₩42,088 | ₩41,702 | ₩41,702 | -0.92% | 500 |
|---|
| 2026.09.15 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,189 | ₩42,189 | ₩42,155 | ₩42,155 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,885 | ₩42,916 | ₩42,646 | ₩42,707 | -0.42% | 1천 |
|---|
| 2026.09.09 | ₩43,582 | ₩43,582 | ₩43,460 | ₩43,460 | -0.28% | 100 |
|---|
| 2026.09.08 | ₩43,716 | ₩43,716 | ₩43,553 | ₩43,553 | -0.37% | 5.7천 |
|---|
| 2026.09.04 | ₩43,448 | ₩43,533 | ₩43,435 | ₩43,533 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩43,313 | ₩43,313 | ₩43,313 | ₩43,313 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,550 | ₩42,750 | ₩42,550 | ₩42,750 | +0.47% | 600 |
|---|
| 2026.09.01 | ₩42,534 | ₩42,534 | ₩42,534 | ₩42,534 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,147 | ₩43,147 | ₩43,062 | ₩43,062 | -0.20% | 200 |
|---|
| 2026.08.28 | ₩43,690 | ₩43,690 | ₩43,279 | ₩43,279 | -0.94% | 900 |
|---|
| 2026.08.27 | ₩43,663 | ₩43,663 | ₩43,604 | ₩43,604 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩43,629 | ₩43,629 | ₩43,550 | ₩43,550 | -0.18% | 300 |
|---|
| 2026.08.25 | ₩43,314 | ₩43,438 | ₩43,247 | ₩43,438 | +0.28% | 900 |
|---|
| 2026.08.24 | ₩42,785 | ₩42,785 | ₩42,607 | ₩42,607 | -0.42% | 500 |
|---|
| 2026.08.21 | ₩40,875 | ₩42,885 | ₩40,875 | ₩42,868 | +4.88% | 1.5천 |
|---|
| 2026.08.20 | ₩42,570 | ₩42,595 | ₩42,570 | ₩42,595 | +0.06% | 400 |
|---|
| 2026.08.19 | ₩43,214 | ₩43,220 | ₩43,141 | ₩43,141 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩43,220 | ₩43,220 | ₩42,813 | ₩42,813 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩43,891 | ₩43,891 | ₩43,672 | ₩43,672 | -0.50% | 800 |
|---|
| 2026.08.14 | ₩43,522 | ₩43,522 | ₩43,522 | ₩43,522 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,643 | ₩43,783 | ₩43,643 | ₩43,655 | +0.03% | 800 |
|---|
| 2026.08.12 | ₩44,105 | ₩44,118 | ₩43,880 | ₩43,880 | -0.51% | 700 |
|---|
| 2026.08.11 | ₩43,448 | ₩43,497 | ₩43,448 | ₩43,497 | +0.11% | 800 |
|---|
| 2026.08.10 | ₩43,623 | ₩43,623 | ₩43,601 | ₩43,601 | -0.05% | 200 |
|---|
| 2026.08.07 | ₩43,582 | ₩43,769 | ₩43,582 | ₩43,769 | +0.43% | 200 |
|---|
| 2026.08.06 | ₩43,602 | ₩43,757 | ₩43,369 | ₩43,369 | -0.53% | 2천 |
|---|
| 2026.08.05 | ₩43,757 | ₩43,757 | ₩43,661 | ₩43,661 | -0.22% | 1천 |
|---|
| 2026.08.04 | ₩43,127 | ₩43,489 | ₩43,127 | ₩43,380 | +0.59% | 4.9천 |
|---|
| 2026.08.03 | ₩41,894 | ₩42,215 | ₩41,774 | ₩42,175 | +0.67% | 1.1만 |
|---|
| 2026.07.31 | ₩42,045 | ₩42,095 | ₩41,981 | ₩41,981 | -0.15% | 600 |
|---|
| 2026.07.30 | ₩42,081 | ₩42,178 | ₩42,055 | ₩42,178 | +0.23% | 1천 |
|---|
| 2026.07.29 | ₩41,056 | ₩41,056 | ₩41,056 | ₩41,056 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,524 | ₩41,524 | ₩41,524 | ₩41,524 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,652 | ₩41,785 | ₩41,652 | ₩41,785 | +0.32% | 200 |
|---|
| 2026.07.24 | ₩41,813 | ₩41,967 | ₩41,760 | ₩41,760 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,122 | ₩42,242 | ₩42,087 | ₩42,087 | -0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,693 | ₩41,852 | ₩41,693 | ₩41,852 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩42,162 | ₩42,162 | ₩41,923 | ₩41,923 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩42,483 | ₩42,483 | ₩42,438 | ₩42,438 | -0.11% | 300 |
|---|
| 2026.07.14 | ₩42,336 | ₩42,336 | ₩42,202 | ₩42,202 | -0.32% | 300 |
|---|
| 2026.07.13 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,296 | ₩42,489 | ₩42,296 | ₩42,489 | +0.46% | 900 |
|---|
| 2026.07.09 | ₩41,800 | ₩41,922 | ₩41,800 | ₩41,922 | +0.29% | 1.1천 |
|---|
| 2026.07.08 | ₩41,559 | ₩41,752 | ₩41,438 | ₩41,752 | +0.46% | 400 |
|---|
| 2026.07.07 | ₩42,390 | ₩42,390 | ₩42,176 | ₩42,176 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩42,979 | ₩43,086 | ₩42,979 | ₩43,086 | +0.25% | 1.5천 |
|---|
| 2026.07.02 | ₩42,604 | ₩42,608 | ₩42,604 | ₩42,608 | +0.01% | 700 |
|---|
| 2026.07.01 | ₩42,604 | ₩42,604 | ₩42,367 | ₩42,367 | -0.56% | 1.7천 |
|---|
| 2026.06.30 | ₩42,966 | ₩43,127 | ₩42,966 | ₩43,046 | +0.19% | 1천 |
|---|
| 2026.06.29 | ₩42,978 | ₩43,006 | ₩42,892 | ₩43,006 | +0.07% | 2.3천 |
|---|
| 2026.06.26 | ₩43,381 | ₩43,381 | ₩43,277 | ₩43,277 | -0.24% | 300 |
|---|
| 2026.06.25 | ₩43,731 | ₩43,810 | ₩43,676 | ₩43,686 | -0.10% | 2.3천 |
|---|
| 2026.06.24 | ₩43,944 | ₩43,944 | ₩43,663 | ₩43,775 | -0.38% | 2.9천 |
|---|
| 2026.06.23 | ₩44,096 | ₩44,096 | ₩44,096 | ₩44,096 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,333 | ₩45,333 | ₩45,333 | ₩45,333 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,922 | ₩44,922 | ₩44,829 | ₩44,864 | -0.13% | 1.8천 |
|---|
| 2026.06.17 | ₩45,191 | ₩45,191 | ₩44,660 | ₩44,660 | -1.17% | 200 |
|---|
| 2026.06.16 | ₩45,351 | ₩45,365 | ₩45,086 | ₩45,086 | -0.59% | 800 |
|---|
| 2026.06.15 | ₩45,418 | ₩45,706 | ₩45,378 | ₩45,472 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,139 | ₩44,279 | ₩43,139 | ₩44,279 | +2.64% | 1.5천 |
|---|
| 2026.06.10 | ₩42,832 | ₩42,926 | ₩42,805 | ₩42,926 | +0.22% | 4.2천 |
|---|
| 2026.06.09 | ₩44,011 | ₩44,011 | ₩43,328 | ₩43,328 | -1.55% | 200 |
|---|
| 2026.06.08 | ₩43,569 | ₩43,569 | ₩43,511 | ₩43,511 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩43,663 | ₩43,663 | ₩43,560 | ₩43,560 | -0.24% | 300 |
|---|
| 2026.06.04 | ₩45,137 | ₩45,150 | ₩44,896 | ₩45,121 | -0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩45,083 | ₩45,083 | ₩44,936 | ₩44,971 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩45,150 | ₩45,314 | ₩45,083 | ₩45,314 | +0.36% | 1천 |
|---|
| 2026.06.01 | ₩45,530 | ₩45,530 | ₩45,530 | ₩45,530 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,941 | ₩45,941 | ₩45,760 | ₩45,760 | -0.39% | 900 |
|---|
| 2026.05.28 | ₩45,673 | ₩45,941 | ₩45,673 | ₩45,836 | +0.36% | 5.8천 |
|---|
| 2026.05.27 | ₩45,676 | ₩45,676 | ₩45,676 | ₩45,676 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,873 | ₩45,873 | ₩45,873 | ₩45,873 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩44,132 | ₩44,849 | ₩44,132 | ₩44,849 | +1.62% | 300 |
|---|
| 2026.05.20 | ₩43,877 | ₩44,593 | ₩43,877 | ₩44,593 | +1.63% | 1.3천 |
|---|
| 2026.05.19 | ₩43,959 | ₩44,098 | ₩43,817 | ₩43,994 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩44,963 | ₩44,963 | ₩44,927 | ₩44,927 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩45,164 | ₩45,164 | ₩45,109 | ₩45,109 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,370 | ₩46,437 | ₩46,283 | ₩46,358 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩46,155 | ₩46,155 | ₩45,901 | ₩46,068 | -0.19% | 1천 |
|---|
| 2026.05.11 | ₩46,919 | ₩46,919 | ₩46,894 | ₩46,906 | -0.03% | 1.2천 |
|---|
| 2026.05.08 | ₩47,073 | ₩47,177 | ₩47,073 | ₩47,177 | +0.22% | 400 |
|---|
| 2026.05.07 | ₩47,442 | ₩47,442 | ₩46,765 | ₩46,765 | -1.43% | 1.2천 |
|---|
| 2026.05.06 | ₩47,080 | ₩47,372 | ₩47,080 | ₩47,372 | +0.62% | 1.6천 |
|---|
| 2026.05.05 | ₩45,887 | ₩45,901 | ₩45,820 | ₩45,823 | -0.14% | 700 |
|---|
| 2026.05.04 | ₩45,318 | ₩45,318 | ₩45,204 | ₩45,211 | -0.24% | 700 |
|---|
| 2026.05.01 | ₩45,432 | ₩45,432 | ₩45,177 | ₩45,191 | -0.53% | 3.2천 |
|---|
| 2026.04.30 | ₩45,003 | ₩45,433 | ₩45,003 | ₩45,433 | +0.96% | 200 |
|---|
| 2026.04.29 | ₩44,654 | ₩44,654 | ₩44,116 | ₩44,116 | -1.21% | 400 |
|---|
| 2026.04.28 | ₩44,587 | ₩44,587 | ₩44,467 | ₩44,494 | -0.21% | 1.7천 |
|---|
| 2026.04.27 | ₩44,748 | ₩44,748 | ₩44,554 | ₩44,583 | -0.37% | 1천 |
|---|
| 2026.04.24 | ₩44,460 | ₩44,520 | ₩44,413 | ₩44,425 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,427 | ₩44,440 | ₩44,220 | ₩44,220 | -0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩44,427 | ₩44,427 | ₩43,765 | ₩43,765 | -1.49% | 1.1천 |
|---|
| 2026.04.20 | ₩44,440 | ₩44,528 | ₩44,366 | ₩44,528 | +0.20% | 400 |
|---|
| 2026.04.17 | ₩44,963 | ₩45,036 | ₩44,963 | ₩45,036 | +0.16% | 900 |
|---|
| 2026.04.16 | ₩44,051 | ₩44,139 | ₩44,045 | ₩44,054 | +0.01% | 1.8천 |
|---|
| 2026.04.15 | ₩44,494 | ₩44,494 | ₩44,329 | ₩44,329 | -0.37% | 1.6천 |
|---|
| 2026.04.14 | ₩44,360 | ₩44,453 | ₩44,172 | ₩44,431 | +0.16% | 1천 |
|---|
| 2026.04.13 | ₩43,287 | ₩44,074 | ₩43,287 | ₩44,074 | +1.82% | 1.1만 |
|---|
| 2026.04.10 | ₩43,736 | ₩43,736 | ₩43,736 | ₩43,736 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,422 | ₩43,580 | ₩43,422 | ₩43,580 | +0.36% | 500 |
|---|
| 2026.04.08 | ₩43,448 | ₩43,448 | ₩43,354 | ₩43,420 | -0.06% | 600 |
|---|
| 2026.04.07 | ₩41,222 | ₩41,222 | ₩41,222 | ₩41,222 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,210 | ₩41,291 | ₩41,110 | ₩41,181 | -0.07% | 1.9천 |
|---|
| 2026.04.02 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,384 | ₩41,410 | ₩41,204 | ₩41,204 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩39,696 | ₩40,469 | ₩39,696 | ₩40,469 | +1.95% | 100 |
|---|
| 2026.03.30 | ₩39,215 | ₩39,215 | ₩38,905 | ₩38,905 | -0.79% | 400 |
|---|
| 2026.03.27 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,154 | ₩40,154 | ₩39,630 | ₩39,637 | -1.29% | 900 |
|---|
| 2026.03.25 | ₩40,513 | ₩40,513 | ₩40,513 | ₩40,513 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,788 | ₩39,788 | ₩39,788 | ₩39,788 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,749 | ₩39,977 | ₩39,749 | ₩39,977 | +0.57% | 600 |
|---|
| 2026.03.20 | ₩39,347 | ₩39,347 | ₩38,919 | ₩38,932 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩39,388 | ₩39,878 | ₩39,388 | ₩39,878 | +1.25% | 700 |
|---|
| 2026.03.18 | ₩40,674 | ₩40,795 | ₩40,273 | ₩40,273 | -0.99% | 800 |
|---|
| 2026.03.17 | ₩41,036 | ₩41,049 | ₩40,796 | ₩40,796 | -0.58% | 500 |
|---|
| 2026.03.16 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,252 | ₩40,252 | ₩40,252 | ₩40,252 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,143 | ₩41,143 | ₩40,889 | ₩40,913 | -0.56% | 1.9천 |
|---|
| 2026.03.11 | ₩41,719 | ₩41,719 | ₩41,713 | ₩41,713 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩42,215 | ₩42,242 | ₩41,690 | ₩41,690 | -1.24% | 700 |
|---|
| 2026.03.09 | ₩41,545 | ₩41,545 | ₩40,500 | ₩41,521 | -0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩41,738 | ₩41,738 | ₩41,738 | ₩41,738 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,684 | ₩42,684 | ₩42,135 | ₩42,253 | -1.01% | 1.2천 |
|---|
| 2026.03.04 | ₩42,678 | ₩43,086 | ₩42,678 | ₩43,050 | +0.87% | 3.2천 |
|---|
| 2026.03.03 | ₩42,497 | ₩43,085 | ₩41,988 | ₩43,042 | +1.28% | 4.7천 |
|---|
| 2026.03.02 | ₩44,956 | ₩44,956 | ₩44,901 | ₩44,901 | -0.12% | 1.1천 |
|---|
| 2026.02.27 | ₩45,425 | ₩45,539 | ₩45,425 | ₩45,461 | +0.08% | 1.6천 |
|---|
| 2026.02.26 | ₩45,459 | ₩45,526 | ₩45,184 | ₩45,472 | +0.03% | 7.1천 |
|---|
| 2026.02.25 | ₩45,505 | ₩45,633 | ₩45,505 | ₩45,552 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩45,191 | ₩45,351 | ₩45,191 | ₩45,239 | +0.11% | 9.7천 |
|---|
| 2026.02.23 | ₩45,325 | ₩45,325 | ₩44,916 | ₩44,916 | -0.90% | 200 |
|---|
| 2026.02.20 | ₩44,949 | ₩45,191 | ₩44,927 | ₩45,165 | +0.48% | 2.7천 |
|---|
| 2026.02.19 | ₩44,239 | ₩44,528 | ₩44,239 | ₩44,528 | +0.65% | 2천 |
|---|
| 2026.02.18 | ₩44,909 | ₩45,028 | ₩44,754 | ₩44,754 | -0.35% | 900 |
|---|
| 2026.02.17 | ₩44,345 | ₩44,654 | ₩44,031 | ₩44,562 | +0.49% | 4.7천 |
|---|
| 2026.02.13 | ₩44,172 | ₩44,346 | ₩44,105 | ₩44,273 | +0.23% | 2.6천 |
|---|
| 2026.02.12 | ₩44,451 | ₩44,451 | ₩44,451 | ₩44,451 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,896 | ₩45,298 | ₩44,896 | ₩45,191 | +0.66% | 2.1천 |
|---|
| 2026.02.10 | ₩44,909 | ₩44,976 | ₩44,762 | ₩44,762 | -0.33% | 1.9천 |
|---|
| 2026.02.09 | ₩44,561 | ₩44,630 | ₩44,561 | ₩44,630 | +0.16% | 700 |
|---|
| 2026.02.06 | ₩43,502 | ₩43,806 | ₩43,502 | ₩43,806 | +0.70% | 1.1천 |
|---|
| 2026.02.05 | ₩42,792 | ₩42,885 | ₩42,577 | ₩42,674 | -0.28% | 2.5천 |
|---|
| 2026.02.04 | ₩43,354 | ₩43,354 | ₩42,912 | ₩43,042 | -0.72% | 4.5천 |
|---|
| 2026.02.03 | ₩43,153 | ₩43,153 | ₩42,644 | ₩42,951 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩42,001 | ₩42,446 | ₩42,001 | ₩42,446 | +1.06% | 400 |
|---|
| 2026.01.30 | ₩42,028 | ₩42,028 | ₩41,894 | ₩41,894 | -0.32% | 1.8천 |
|---|
| 2026.01.29 | ₩42,323 | ₩42,601 | ₩42,323 | ₩42,601 | +0.66% | 1.7천 |
|---|
| 2026.01.28 | ₩42,269 | ₩42,390 | ₩42,122 | ₩42,321 | +0.12% | 4.3천 |
|---|
| 2026.01.27 | ₩42,270 | ₩42,553 | ₩42,215 | ₩42,553 | +0.67% | 2.4천 |
|---|
| 2026.01.26 | ₩41,927 | ₩41,959 | ₩41,733 | ₩41,813 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩41,539 | ₩41,545 | ₩41,317 | ₩41,425 | -0.27% | 6.9천 |
|---|
| 2026.01.21 | ₩40,870 | ₩40,870 | ₩40,870 | ₩40,870 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩40,460 | ₩40,621 | ₩40,272 | ₩40,373 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩40,862 | ₩40,889 | ₩40,621 | ₩40,856 | -0.01% | 2.1만 |
|---|
| 2026.01.15 | ₩40,956 | ₩40,982 | ₩40,956 | ₩40,982 | +0.07% | 1.8천 |
|---|
| 2026.01.14 | ₩40,594 | ₩40,748 | ₩40,473 | ₩40,748 | +0.38% | 1.8만 |
|---|
| 2026.01.13 | ₩40,353 | ₩40,379 | ₩40,353 | ₩40,371 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,212 | ₩40,330 | ₩40,212 | ₩40,330 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩40,728 | ₩40,848 | ₩40,641 | ₩40,641 | -0.21% | 800 |
|---|
| 2026.01.06 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩40,192 | ₩40,374 | ₩40,151 | ₩40,361 | +0.42% | 2.3천 |
|---|
| 2026.01.02 | ₩39,885 | ₩40,032 | ₩39,885 | ₩40,032 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩39,468 | ₩39,532 | ₩39,374 | ₩39,532 | +0.16% | 900 |
|---|
| 2025.12.30 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,783 | ₩39,897 | ₩39,783 | ₩39,883 | +0.25% | 1.7천 |
|---|
| 2025.12.26 | ₩39,843 | ₩39,855 | ₩39,843 | ₩39,855 | +0.03% | 200 |
|---|
| 2025.12.24 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,682 | ₩39,696 | ₩39,589 | ₩39,662 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩39,437 | ₩39,441 | ₩39,437 | ₩39,441 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩39,243 | ₩39,243 | ₩39,243 | ₩39,243 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,110 | ₩39,110 | ₩39,110 | ₩39,110 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,128 | ₩39,128 | ₩38,833 | ₩38,833 | -0.75% | 100 |
|---|
| 2025.12.16 | ₩39,334 | ₩39,334 | ₩39,247 | ₩39,247 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩39,629 | ₩39,629 | ₩39,558 | ₩39,566 | -0.16% | 600 |
|---|
| 2025.12.12 | ₩39,435 | ₩39,440 | ₩39,284 | ₩39,284 | -0.38% | 1.7천 |
|---|
| 2025.12.11 | ₩39,347 | ₩39,347 | ₩39,278 | ₩39,278 | -0.18% | 500 |
|---|
| 2025.12.10 | ₩38,919 | ₩39,145 | ₩38,834 | ₩39,145 | +0.58% | 300 |
|---|
| 2025.12.09 | ₩38,999 | ₩38,999 | ₩38,865 | ₩38,865 | -0.34% | 300 |
|---|
| 2025.12.08 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,023 | ₩39,133 | ₩39,023 | ₩39,040 | +0.04% | 900 |
|---|
| 2025.12.03 | ₩38,825 | ₩38,845 | ₩38,825 | ₩38,845 | +0.05% | 300 |
|---|
| 2025.12.02 | ₩38,780 | ₩38,849 | ₩38,780 | ₩38,849 | +0.18% | 300 |
|---|
| 2025.12.01 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,101 | ₩38,297 | ₩38,014 | ₩38,297 | +0.51% | 700 |
|---|
| 2025.11.24 | ₩37,846 | ₩37,852 | ₩37,846 | ₩37,852 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩37,593 | ₩37,593 | ₩37,593 | ₩37,593 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,968 | ₩37,968 | ₩37,968 | ₩37,968 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,712 | ₩37,712 | ₩37,687 | ₩37,687 | -0.07% | 100 |
|---|
| 2025.11.17 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,302 | ₩38,537 | ₩38,302 | ₩38,444 | +0.37% | 1.1천 |
|---|
| 2025.11.13 | ₩38,758 | ₩38,758 | ₩38,515 | ₩38,515 | -0.63% | 500 |
|---|
| 2025.11.12 | ₩38,771 | ₩38,798 | ₩38,740 | ₩38,740 | -0.08% | 200 |
|---|
| 2025.11.11 | ₩38,248 | ₩38,440 | ₩38,248 | ₩38,440 | +0.50% | 100 |
|---|
| 2025.11.10 | ₩38,302 | ₩38,302 | ₩38,302 | ₩38,302 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,088 | ₩38,088 | ₩37,887 | ₩37,887 | -0.53% | 2.3천 |
|---|
| 2025.11.05 | ₩38,307 | ₩38,307 | ₩38,307 | ₩38,307 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,155 | ₩38,155 | ₩37,975 | ₩37,975 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩38,275 | ₩38,429 | ₩38,275 | ₩38,429 | +0.40% | 1.3천 |
|---|
| 2025.10.31 | ₩38,516 | ₩38,516 | ₩38,470 | ₩38,470 | -0.12% | 200 |
|---|
| 2025.10.30 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,421 | ₩39,421 | ₩39,153 | ₩39,153 | -0.68% | 400 |
|---|
| 2025.10.28 | ₩39,388 | ₩39,547 | ₩39,388 | ₩39,464 | +0.19% | 900 |
|---|
| 2025.10.27 | ₩39,347 | ₩39,347 | ₩39,347 | ₩39,347 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,845 | ₩38,983 | ₩38,845 | ₩38,964 | +0.31% | 400 |
|---|
| 2025.10.22 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,530 | ₩38,530 | ₩38,470 | ₩38,470 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩38,870 | ₩38,870 | ₩38,866 | ₩38,866 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩38,491 | ₩38,704 | ₩38,491 | ₩38,704 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩38,852 | ₩38,852 | ₩38,684 | ₩38,684 | -0.43% | 400 |
|---|
| 2025.10.15 | ₩38,543 | ₩38,559 | ₩38,490 | ₩38,559 | +0.04% | 1.7천 |
|---|
| 2025.10.14 | ₩38,282 | ₩38,282 | ₩38,282 | ₩38,282 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,873 | ₩38,069 | ₩37,846 | ₩38,069 | +0.52% | 2천 |
|---|
| 2025.10.10 | ₩38,191 | ₩38,191 | ₩37,640 | ₩37,640 | -1.44% | 300 |
|---|