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 | ₩40,135 | ₩40,341 | ₩40,135 | ₩40,341 | +0.51% | 500 |
| 2026.10.08 | ₩39,813 | ₩39,921 | ₩39,813 | ₩39,921 | +0.27% | 300 |
| 2026.10.07 | ₩40,403 | ₩40,503 | ₩40,322 | ₩40,503 | +0.25% | 1.1천 |
| 2026.10.06 | ₩41,408 | ₩41,529 | ₩41,381 | ₩41,392 | -0.04% | 700 |
| 2026.10.05 | ₩40,872 | ₩41,120 | ₩40,872 | ₩41,120 | +0.61% | 700 |
| 2026.10.02 | ₩41,247 | ₩41,247 | ₩41,180 | ₩41,236 | -0.03% | 1천 |
| 2026.10.01 | ₩40,885 | ₩41,006 | ₩40,517 | ₩40,962 | +0.19% | 3.2만 |
| 2026.09.30 | ₩41,207 | ₩41,207 | ₩40,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,954 |
| -0.61% |
| 200 |
| 2026.09.29 | ₩41,113 | ₩41,128 | ₩41,113 | ₩41,128 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩41,502 | ₩41,502 | ₩41,421 | ₩41,438 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩41,777 | ₩41,825 | ₩41,582 | ₩41,825 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩41,529 | ₩41,535 | ₩41,529 | ₩41,535 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩42,186 | ₩42,186 | ₩41,995 | ₩41,995 | -0.45% | 200 |
|---|
| 2026.09.22 | ₩42,588 | ₩42,785 | ₩42,588 | ₩42,785 | +0.46% | 200 |
|---|
| 2026.09.21 | ₩42,279 | ₩42,452 | ₩42,279 | ₩42,452 | +0.41% | 100 |
|---|
| 2026.09.18 | ₩40,885 | ₩42,006 | ₩40,885 | ₩42,006 | +2.74% | 1.1만 |
|---|
| 2026.09.17 | ₩42,521 | ₩42,521 | ₩42,336 | ₩42,336 | -0.44% | 500 |
|---|
| 2026.09.16 | ₩42,098 | ₩42,098 | ₩41,712 | ₩41,712 | -0.92% | 500 |
|---|
| 2026.09.15 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,199 | ₩42,199 | ₩42,165 | ₩42,165 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,896 | ₩42,927 | ₩42,656 | ₩42,718 | -0.42% | 1천 |
|---|
| 2026.09.09 | ₩43,593 | ₩43,593 | ₩43,471 | ₩43,471 | -0.28% | 100 |
|---|
| 2026.09.08 | ₩43,727 | ₩43,727 | ₩43,564 | ₩43,564 | -0.37% | 5.7천 |
|---|
| 2026.09.04 | ₩43,459 | ₩43,543 | ₩43,446 | ₩43,543 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩43,324 | ₩43,324 | ₩43,324 | ₩43,324 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,561 | ₩42,761 | ₩42,561 | ₩42,761 | +0.47% | 600 |
|---|
| 2026.09.01 | ₩42,545 | ₩42,545 | ₩42,545 | ₩42,545 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,157 | ₩43,157 | ₩43,073 | ₩43,073 | -0.20% | 200 |
|---|
| 2026.08.28 | ₩43,700 | ₩43,700 | ₩43,290 | ₩43,290 | -0.94% | 900 |
|---|
| 2026.08.27 | ₩43,673 | ₩43,673 | ₩43,615 | ₩43,615 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩43,640 | ₩43,640 | ₩43,561 | ₩43,561 | -0.18% | 300 |
|---|
| 2026.08.25 | ₩43,325 | ₩43,448 | ₩43,258 | ₩43,448 | +0.28% | 900 |
|---|
| 2026.08.24 | ₩42,795 | ₩42,795 | ₩42,617 | ₩42,617 | -0.42% | 500 |
|---|
| 2026.08.21 | ₩40,885 | ₩42,896 | ₩40,885 | ₩42,879 | +4.88% | 1.5천 |
|---|
| 2026.08.20 | ₩42,581 | ₩42,605 | ₩42,581 | ₩42,605 | +0.06% | 400 |
|---|
| 2026.08.19 | ₩43,224 | ₩43,231 | ₩43,152 | ₩43,152 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩43,231 | ₩43,231 | ₩42,824 | ₩42,824 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩43,901 | ₩43,901 | ₩43,683 | ₩43,683 | -0.50% | 800 |
|---|
| 2026.08.14 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,653 | ₩43,794 | ₩43,653 | ₩43,665 | +0.03% | 800 |
|---|
| 2026.08.12 | ₩44,116 | ₩44,129 | ₩43,891 | ₩43,891 | -0.51% | 700 |
|---|
| 2026.08.11 | ₩43,459 | ₩43,507 | ₩43,459 | ₩43,507 | +0.11% | 800 |
|---|
| 2026.08.10 | ₩43,633 | ₩43,633 | ₩43,612 | ₩43,612 | -0.05% | 200 |
|---|
| 2026.08.07 | ₩43,593 | ₩43,779 | ₩43,593 | ₩43,779 | +0.43% | 200 |
|---|
| 2026.08.06 | ₩43,613 | ₩43,767 | ₩43,380 | ₩43,380 | -0.53% | 2천 |
|---|
| 2026.08.05 | ₩43,767 | ₩43,767 | ₩43,672 | ₩43,672 | -0.22% | 1천 |
|---|
| 2026.08.04 | ₩43,137 | ₩43,499 | ₩43,137 | ₩43,391 | +0.59% | 4.9천 |
|---|
| 2026.08.03 | ₩41,904 | ₩42,226 | ₩41,785 | ₩42,186 | +0.67% | 1.1만 |
|---|
| 2026.07.31 | ₩42,056 | ₩42,105 | ₩41,991 | ₩41,991 | -0.15% | 600 |
|---|
| 2026.07.30 | ₩42,092 | ₩42,188 | ₩42,065 | ₩42,188 | +0.23% | 1천 |
|---|
| 2026.07.29 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,663 | ₩41,795 | ₩41,663 | ₩41,795 | +0.32% | 200 |
|---|
| 2026.07.24 | ₩41,824 | ₩41,978 | ₩41,770 | ₩41,770 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,132 | ₩42,253 | ₩42,097 | ₩42,097 | -0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩42,042 | ₩42,042 | ₩42,042 | ₩42,042 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,613 | ₩41,613 | ₩41,613 | ₩41,613 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,703 | ₩41,862 | ₩41,703 | ₩41,862 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩42,172 | ₩42,172 | ₩41,934 | ₩41,934 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩42,494 | ₩42,494 | ₩42,448 | ₩42,448 | -0.11% | 300 |
|---|
| 2026.07.14 | ₩42,346 | ₩42,346 | ₩42,212 | ₩42,212 | -0.32% | 300 |
|---|
| 2026.07.13 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,306 | ₩42,499 | ₩42,306 | ₩42,499 | +0.46% | 900 |
|---|
| 2026.07.09 | ₩41,810 | ₩41,932 | ₩41,810 | ₩41,932 | +0.29% | 1.1천 |
|---|
| 2026.07.08 | ₩41,569 | ₩41,762 | ₩41,448 | ₩41,762 | +0.46% | 400 |
|---|
| 2026.07.07 | ₩42,400 | ₩42,400 | ₩42,187 | ₩42,187 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩42,990 | ₩43,097 | ₩42,990 | ₩43,097 | +0.25% | 1.5천 |
|---|
| 2026.07.02 | ₩42,614 | ₩42,619 | ₩42,614 | ₩42,619 | +0.01% | 700 |
|---|
| 2026.07.01 | ₩42,614 | ₩42,614 | ₩42,377 | ₩42,377 | -0.56% | 1.7천 |
|---|
| 2026.06.30 | ₩42,976 | ₩43,137 | ₩42,976 | ₩43,057 | +0.19% | 1천 |
|---|
| 2026.06.29 | ₩42,988 | ₩43,017 | ₩42,903 | ₩43,017 | +0.07% | 2.3천 |
|---|
| 2026.06.26 | ₩43,392 | ₩43,392 | ₩43,287 | ₩43,287 | -0.24% | 300 |
|---|
| 2026.06.25 | ₩43,742 | ₩43,821 | ₩43,687 | ₩43,696 | -0.10% | 2.3천 |
|---|
| 2026.06.24 | ₩43,955 | ₩43,955 | ₩43,673 | ₩43,786 | -0.38% | 2.9천 |
|---|
| 2026.06.23 | ₩44,106 | ₩44,106 | ₩44,106 | ₩44,106 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,934 | ₩44,934 | ₩44,840 | ₩44,875 | -0.13% | 1.8천 |
|---|
| 2026.06.17 | ₩45,202 | ₩45,202 | ₩44,671 | ₩44,671 | -1.17% | 200 |
|---|
| 2026.06.16 | ₩45,363 | ₩45,376 | ₩45,097 | ₩45,097 | -0.59% | 800 |
|---|
| 2026.06.15 | ₩45,430 | ₩45,718 | ₩45,389 | ₩45,483 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩44,523 | ₩44,523 | ₩44,523 | ₩44,523 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,149 | ₩44,290 | ₩43,149 | ₩44,290 | +2.64% | 1.5천 |
|---|
| 2026.06.10 | ₩42,842 | ₩42,936 | ₩42,816 | ₩42,936 | +0.22% | 4.2천 |
|---|
| 2026.06.09 | ₩44,022 | ₩44,022 | ₩43,338 | ₩43,338 | -1.55% | 200 |
|---|
| 2026.06.08 | ₩43,580 | ₩43,580 | ₩43,522 | ₩43,522 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩43,673 | ₩43,673 | ₩43,570 | ₩43,570 | -0.24% | 300 |
|---|
| 2026.06.04 | ₩45,148 | ₩45,161 | ₩44,907 | ₩45,132 | -0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩45,094 | ₩45,094 | ₩44,947 | ₩44,982 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩45,161 | ₩45,325 | ₩45,094 | ₩45,325 | +0.36% | 1천 |
|---|
| 2026.06.01 | ₩45,541 | ₩45,541 | ₩45,541 | ₩45,541 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,952 | ₩45,952 | ₩45,771 | ₩45,771 | -0.39% | 900 |
|---|
| 2026.05.28 | ₩45,684 | ₩45,952 | ₩45,684 | ₩45,848 | +0.36% | 5.8천 |
|---|
| 2026.05.27 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩44,143 | ₩44,860 | ₩44,143 | ₩44,860 | +1.62% | 300 |
|---|
| 2026.05.20 | ₩43,888 | ₩44,604 | ₩43,888 | ₩44,604 | +1.63% | 1.3천 |
|---|
| 2026.05.19 | ₩43,970 | ₩44,109 | ₩43,828 | ₩44,005 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩44,974 | ₩44,974 | ₩44,938 | ₩44,938 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩45,175 | ₩45,175 | ₩45,120 | ₩45,120 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩46,420 | ₩46,420 | ₩46,420 | ₩46,420 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,381 | ₩46,448 | ₩46,294 | ₩46,369 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩46,167 | ₩46,167 | ₩45,912 | ₩46,080 | -0.19% | 1천 |
|---|
| 2026.05.11 | ₩46,931 | ₩46,931 | ₩46,905 | ₩46,918 | -0.03% | 1.2천 |
|---|
| 2026.05.08 | ₩47,085 | ₩47,188 | ₩47,085 | ₩47,188 | +0.22% | 400 |
|---|
| 2026.05.07 | ₩47,454 | ₩47,454 | ₩46,777 | ₩46,777 | -1.43% | 1.2천 |
|---|
| 2026.05.06 | ₩47,092 | ₩47,384 | ₩47,092 | ₩47,384 | +0.62% | 1.6천 |
|---|
| 2026.05.05 | ₩45,899 | ₩45,912 | ₩45,832 | ₩45,834 | -0.14% | 700 |
|---|
| 2026.05.04 | ₩45,329 | ₩45,329 | ₩45,215 | ₩45,222 | -0.24% | 700 |
|---|
| 2026.05.01 | ₩45,443 | ₩45,443 | ₩45,188 | ₩45,202 | -0.53% | 3.2천 |
|---|
| 2026.04.30 | ₩45,014 | ₩45,444 | ₩45,014 | ₩45,444 | +0.96% | 200 |
|---|
| 2026.04.29 | ₩44,665 | ₩44,665 | ₩44,127 | ₩44,127 | -1.21% | 400 |
|---|
| 2026.04.28 | ₩44,598 | ₩44,598 | ₩44,478 | ₩44,505 | -0.21% | 1.7천 |
|---|
| 2026.04.27 | ₩44,759 | ₩44,759 | ₩44,565 | ₩44,594 | -0.37% | 1천 |
|---|
| 2026.04.24 | ₩44,471 | ₩44,531 | ₩44,424 | ₩44,436 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩44,050 | ₩44,050 | ₩44,050 | ₩44,050 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,438 | ₩44,451 | ₩44,231 | ₩44,231 | -0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩44,438 | ₩44,438 | ₩43,775 | ₩43,775 | -1.49% | 1.1천 |
|---|
| 2026.04.20 | ₩44,451 | ₩44,539 | ₩44,377 | ₩44,539 | +0.20% | 400 |
|---|
| 2026.04.17 | ₩44,974 | ₩45,048 | ₩44,974 | ₩45,048 | +0.16% | 900 |
|---|
| 2026.04.16 | ₩44,062 | ₩44,149 | ₩44,056 | ₩44,065 | +0.01% | 1.8천 |
|---|
| 2026.04.15 | ₩44,505 | ₩44,505 | ₩44,340 | ₩44,340 | -0.37% | 1.6천 |
|---|
| 2026.04.14 | ₩44,371 | ₩44,464 | ₩44,183 | ₩44,442 | +0.16% | 1천 |
|---|
| 2026.04.13 | ₩43,298 | ₩44,085 | ₩43,298 | ₩44,085 | +1.82% | 1.1만 |
|---|
| 2026.04.10 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,432 | ₩43,590 | ₩43,432 | ₩43,590 | +0.36% | 500 |
|---|
| 2026.04.08 | ₩43,459 | ₩43,459 | ₩43,365 | ₩43,431 | -0.06% | 600 |
|---|
| 2026.04.07 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,220 | ₩41,301 | ₩41,120 | ₩41,191 | -0.07% | 1.9천 |
|---|
| 2026.04.02 | ₩40,801 | ₩40,801 | ₩40,801 | ₩40,801 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,395 | ₩41,420 | ₩41,214 | ₩41,214 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩39,706 | ₩40,479 | ₩39,706 | ₩40,479 | +1.95% | 100 |
|---|
| 2026.03.30 | ₩39,224 | ₩39,224 | ₩38,915 | ₩38,915 | -0.79% | 400 |
|---|
| 2026.03.27 | ₩39,112 | ₩39,112 | ₩39,112 | ₩39,112 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,164 | ₩40,164 | ₩39,640 | ₩39,647 | -1.29% | 900 |
|---|
| 2026.03.25 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,759 | ₩39,987 | ₩39,759 | ₩39,987 | +0.57% | 600 |
|---|
| 2026.03.20 | ₩39,357 | ₩39,357 | ₩38,928 | ₩38,942 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩39,397 | ₩39,888 | ₩39,397 | ₩39,888 | +1.25% | 700 |
|---|
| 2026.03.18 | ₩40,684 | ₩40,805 | ₩40,283 | ₩40,283 | -0.99% | 800 |
|---|
| 2026.03.17 | ₩41,046 | ₩41,060 | ₩40,806 | ₩40,806 | -0.58% | 500 |
|---|
| 2026.03.16 | ₩40,653 | ₩40,653 | ₩40,653 | ₩40,653 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,262 | ₩40,262 | ₩40,262 | ₩40,262 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,153 | ₩41,153 | ₩40,899 | ₩40,923 | -0.56% | 1.9천 |
|---|
| 2026.03.11 | ₩41,730 | ₩41,730 | ₩41,723 | ₩41,723 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩42,226 | ₩42,253 | ₩41,700 | ₩41,700 | -1.24% | 700 |
|---|
| 2026.03.09 | ₩41,556 | ₩41,556 | ₩40,510 | ₩41,531 | -0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩41,749 | ₩41,749 | ₩41,749 | ₩41,749 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,695 | ₩42,695 | ₩42,145 | ₩42,263 | -1.01% | 1.2천 |
|---|
| 2026.03.04 | ₩42,688 | ₩43,097 | ₩42,688 | ₩43,061 | +0.87% | 3.2천 |
|---|
| 2026.03.03 | ₩42,507 | ₩43,096 | ₩41,998 | ₩43,053 | +1.28% | 4.7천 |
|---|
| 2026.03.02 | ₩44,967 | ₩44,967 | ₩44,912 | ₩44,912 | -0.12% | 1.1천 |
|---|
| 2026.02.27 | ₩45,436 | ₩45,550 | ₩45,436 | ₩45,472 | +0.08% | 1.6천 |
|---|
| 2026.02.26 | ₩45,470 | ₩45,537 | ₩45,195 | ₩45,483 | +0.03% | 7.1천 |
|---|
| 2026.02.25 | ₩45,517 | ₩45,644 | ₩45,517 | ₩45,564 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩45,202 | ₩45,363 | ₩45,202 | ₩45,250 | +0.11% | 9.7천 |
|---|
| 2026.02.23 | ₩45,336 | ₩45,336 | ₩44,927 | ₩44,927 | -0.90% | 200 |
|---|
| 2026.02.20 | ₩44,960 | ₩45,202 | ₩44,938 | ₩45,176 | +0.48% | 2.7천 |
|---|
| 2026.02.19 | ₩44,250 | ₩44,539 | ₩44,250 | ₩44,539 | +0.65% | 2천 |
|---|
| 2026.02.18 | ₩44,920 | ₩45,039 | ₩44,765 | ₩44,765 | -0.35% | 900 |
|---|
| 2026.02.17 | ₩44,356 | ₩44,665 | ₩44,042 | ₩44,573 | +0.49% | 4.7천 |
|---|
| 2026.02.13 | ₩44,183 | ₩44,357 | ₩44,116 | ₩44,283 | +0.23% | 2.6천 |
|---|
| 2026.02.12 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,907 | ₩45,309 | ₩44,907 | ₩45,202 | +0.66% | 2.1천 |
|---|
| 2026.02.10 | ₩44,920 | ₩44,987 | ₩44,773 | ₩44,773 | -0.33% | 1.9천 |
|---|
| 2026.02.09 | ₩44,572 | ₩44,641 | ₩44,572 | ₩44,641 | +0.16% | 700 |
|---|
| 2026.02.06 | ₩43,513 | ₩43,817 | ₩43,513 | ₩43,817 | +0.70% | 1.1천 |
|---|
| 2026.02.05 | ₩42,802 | ₩42,896 | ₩42,588 | ₩42,684 | -0.28% | 2.5천 |
|---|
| 2026.02.04 | ₩43,365 | ₩43,365 | ₩42,923 | ₩43,053 | -0.72% | 4.5천 |
|---|
| 2026.02.03 | ₩43,164 | ₩43,164 | ₩42,655 | ₩42,962 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩42,011 | ₩42,456 | ₩42,011 | ₩42,456 | +1.06% | 400 |
|---|
| 2026.01.30 | ₩42,038 | ₩42,038 | ₩41,904 | ₩41,904 | -0.32% | 1.8천 |
|---|
| 2026.01.29 | ₩42,333 | ₩42,612 | ₩42,333 | ₩42,612 | +0.66% | 1.7천 |
|---|
| 2026.01.28 | ₩42,279 | ₩42,400 | ₩42,132 | ₩42,332 | +0.12% | 4.3천 |
|---|
| 2026.01.27 | ₩42,281 | ₩42,564 | ₩42,226 | ₩42,564 | +0.67% | 2.4천 |
|---|
| 2026.01.26 | ₩41,938 | ₩41,970 | ₩41,743 | ₩41,824 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩41,549 | ₩41,556 | ₩41,328 | ₩41,435 | -0.27% | 6.9천 |
|---|
| 2026.01.21 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩40,470 | ₩40,631 | ₩40,282 | ₩40,383 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩40,872 | ₩40,899 | ₩40,631 | ₩40,866 | -0.01% | 2.1만 |
|---|
| 2026.01.15 | ₩40,966 | ₩40,992 | ₩40,966 | ₩40,992 | +0.07% | 1.8천 |
|---|
| 2026.01.14 | ₩40,604 | ₩40,758 | ₩40,483 | ₩40,758 | +0.38% | 1.8만 |
|---|
| 2026.01.13 | ₩40,362 | ₩40,389 | ₩40,362 | ₩40,381 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,222 | ₩40,340 | ₩40,222 | ₩40,340 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩40,738 | ₩40,858 | ₩40,651 | ₩40,651 | -0.21% | 800 |
|---|
| 2026.01.06 | ₩40,550 | ₩40,550 | ₩40,550 | ₩40,550 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩40,202 | ₩40,384 | ₩40,161 | ₩40,370 | +0.42% | 2.3천 |
|---|
| 2026.01.02 | ₩39,895 | ₩40,042 | ₩39,895 | ₩40,042 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩39,478 | ₩39,542 | ₩39,384 | ₩39,542 | +0.16% | 900 |
|---|
| 2025.12.30 | ₩39,570 | ₩39,570 | ₩39,570 | ₩39,570 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,793 | ₩39,907 | ₩39,793 | ₩39,893 | +0.25% | 1.7천 |
|---|
| 2025.12.26 | ₩39,853 | ₩39,865 | ₩39,853 | ₩39,865 | +0.03% | 200 |
|---|
| 2025.12.24 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,692 | ₩39,706 | ₩39,598 | ₩39,672 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩39,447 | ₩39,451 | ₩39,447 | ₩39,451 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩39,253 | ₩39,253 | ₩39,253 | ₩39,253 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,137 | ₩39,137 | ₩38,842 | ₩38,842 | -0.75% | 100 |
|---|
| 2025.12.16 | ₩39,344 | ₩39,344 | ₩39,257 | ₩39,257 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩39,639 | ₩39,639 | ₩39,568 | ₩39,576 | -0.16% | 600 |
|---|
| 2025.12.12 | ₩39,444 | ₩39,450 | ₩39,294 | ₩39,294 | -0.38% | 1.7천 |
|---|
| 2025.12.11 | ₩39,357 | ₩39,357 | ₩39,287 | ₩39,287 | -0.18% | 500 |
|---|
| 2025.12.10 | ₩38,928 | ₩39,155 | ₩38,844 | ₩39,155 | +0.58% | 300 |
|---|
| 2025.12.09 | ₩39,009 | ₩39,009 | ₩38,875 | ₩38,875 | -0.34% | 300 |
|---|
| 2025.12.08 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,033 | ₩39,143 | ₩39,033 | ₩39,050 | +0.04% | 900 |
|---|
| 2025.12.03 | ₩38,834 | ₩38,854 | ₩38,834 | ₩38,854 | +0.05% | 300 |
|---|
| 2025.12.02 | ₩38,790 | ₩38,858 | ₩38,790 | ₩38,858 | +0.18% | 300 |
|---|
| 2025.12.01 | ₩38,825 | ₩38,825 | ₩38,825 | ₩38,825 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,038 | ₩39,038 | ₩39,038 | ₩39,038 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,110 | ₩38,306 | ₩38,023 | ₩38,306 | +0.51% | 700 |
|---|
| 2025.11.24 | ₩37,856 | ₩37,861 | ₩37,856 | ₩37,861 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,722 | ₩37,722 | ₩37,696 | ₩37,696 | -0.07% | 100 |
|---|
| 2025.11.17 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,311 | ₩38,546 | ₩38,311 | ₩38,454 | +0.37% | 1.1천 |
|---|
| 2025.11.13 | ₩38,767 | ₩38,767 | ₩38,525 | ₩38,525 | -0.63% | 500 |
|---|
| 2025.11.12 | ₩38,781 | ₩38,807 | ₩38,750 | ₩38,750 | -0.08% | 200 |
|---|
| 2025.11.11 | ₩38,258 | ₩38,450 | ₩38,258 | ₩38,450 | +0.50% | 100 |
|---|
| 2025.11.10 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,011 | ₩38,011 | ₩38,011 | ₩38,011 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,097 | ₩38,097 | ₩37,896 | ₩37,896 | -0.53% | 2.3천 |
|---|
| 2025.11.05 | ₩38,317 | ₩38,317 | ₩38,317 | ₩38,317 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,164 | ₩38,164 | ₩37,984 | ₩37,984 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩38,285 | ₩38,439 | ₩38,285 | ₩38,439 | +0.40% | 1.3천 |
|---|
| 2025.10.31 | ₩38,526 | ₩38,526 | ₩38,479 | ₩38,479 | -0.12% | 200 |
|---|
| 2025.10.30 | ₩38,710 | ₩38,710 | ₩38,710 | ₩38,710 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,431 | ₩39,431 | ₩39,163 | ₩39,163 | -0.68% | 400 |
|---|
| 2025.10.28 | ₩39,397 | ₩39,557 | ₩39,397 | ₩39,474 | +0.19% | 900 |
|---|
| 2025.10.27 | ₩39,357 | ₩39,357 | ₩39,357 | ₩39,357 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩39,051 | ₩39,051 | ₩39,051 | ₩39,051 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,854 | ₩38,992 | ₩38,854 | ₩38,974 | +0.31% | 400 |
|---|
| 2025.10.22 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,539 | ₩38,539 | ₩38,479 | ₩38,479 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩38,880 | ₩38,880 | ₩38,876 | ₩38,876 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩38,501 | ₩38,714 | ₩38,501 | ₩38,714 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩38,861 | ₩38,861 | ₩38,694 | ₩38,694 | -0.43% | 400 |
|---|
| 2025.10.15 | ₩38,553 | ₩38,569 | ₩38,499 | ₩38,569 | +0.04% | 1.7천 |
|---|
| 2025.10.14 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,883 | ₩38,078 | ₩37,856 | ₩38,078 | +0.52% | 2천 |
|---|
| 2025.10.10 | ₩38,200 | ₩38,200 | ₩37,649 | ₩37,649 | -1.44% | 300 |
|---|