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 | ₩40,149 | ₩40,355 | ₩40,149 | ₩40,355 | +0.51% | 500 |
| 2026.10.08 | ₩39,827 | ₩39,936 | ₩39,827 | ₩39,936 | +0.27% | 300 |
| 2026.10.07 | ₩40,417 | ₩40,518 | ₩40,337 | ₩40,518 | +0.25% | 1.1천 |
| 2026.10.06 | ₩41,423 | ₩41,544 | ₩41,396 | ₩41,407 | -0.04% | 700 |
| 2026.10.05 | ₩40,886 | ₩41,135 | ₩40,886 | ₩41,135 | +0.61% | 700 |
| 2026.10.02 | ₩41,262 | ₩41,262 | ₩41,195 | ₩41,251 | -0.03% | 1천 |
| 2026.10.01 | ₩40,900 | ₩41,021 | ₩40,531 | ₩40,976 | +0.19% | 3.2만 |
| 2026.09.30 | ₩41,222 | ₩41,222 | ₩40,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,968 |
| -0.61% |
| 200 |
| 2026.09.29 | ₩41,128 | ₩41,143 | ₩41,128 | ₩41,143 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩41,517 | ₩41,517 | ₩41,436 | ₩41,452 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩41,792 | ₩41,840 | ₩41,597 | ₩41,840 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩41,544 | ₩41,550 | ₩41,544 | ₩41,550 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩42,201 | ₩42,201 | ₩42,010 | ₩42,010 | -0.45% | 200 |
|---|
| 2026.09.22 | ₩42,603 | ₩42,800 | ₩42,603 | ₩42,800 | +0.46% | 200 |
|---|
| 2026.09.21 | ₩42,295 | ₩42,467 | ₩42,295 | ₩42,467 | +0.41% | 100 |
|---|
| 2026.09.18 | ₩40,900 | ₩42,021 | ₩40,900 | ₩42,021 | +2.74% | 1.1만 |
|---|
| 2026.09.17 | ₩42,536 | ₩42,536 | ₩42,351 | ₩42,351 | -0.44% | 500 |
|---|
| 2026.09.16 | ₩42,113 | ₩42,113 | ₩41,727 | ₩41,727 | -0.92% | 500 |
|---|
| 2026.09.15 | ₩41,911 | ₩41,911 | ₩41,911 | ₩41,911 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,214 | ₩42,214 | ₩42,181 | ₩42,181 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩43,071 | ₩43,071 | ₩43,071 | ₩43,071 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,911 | ₩42,942 | ₩42,671 | ₩42,733 | -0.42% | 1천 |
|---|
| 2026.09.09 | ₩43,609 | ₩43,609 | ₩43,487 | ₩43,487 | -0.28% | 100 |
|---|
| 2026.09.08 | ₩43,743 | ₩43,743 | ₩43,579 | ₩43,579 | -0.37% | 5.7천 |
|---|
| 2026.09.04 | ₩43,475 | ₩43,559 | ₩43,461 | ₩43,559 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩43,339 | ₩43,339 | ₩43,339 | ₩43,339 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,576 | ₩42,776 | ₩42,576 | ₩42,776 | +0.47% | 600 |
|---|
| 2026.09.01 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,173 | ₩43,173 | ₩43,088 | ₩43,088 | -0.20% | 200 |
|---|
| 2026.08.28 | ₩43,716 | ₩43,716 | ₩43,306 | ₩43,306 | -0.94% | 900 |
|---|
| 2026.08.27 | ₩43,689 | ₩43,689 | ₩43,630 | ₩43,630 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩43,656 | ₩43,656 | ₩43,576 | ₩43,576 | -0.18% | 300 |
|---|
| 2026.08.25 | ₩43,340 | ₩43,464 | ₩43,273 | ₩43,464 | +0.28% | 900 |
|---|
| 2026.08.24 | ₩42,811 | ₩42,811 | ₩42,632 | ₩42,632 | -0.42% | 500 |
|---|
| 2026.08.21 | ₩40,900 | ₩42,911 | ₩40,900 | ₩42,894 | +4.88% | 1.5천 |
|---|
| 2026.08.20 | ₩42,596 | ₩42,620 | ₩42,596 | ₩42,620 | +0.06% | 400 |
|---|
| 2026.08.19 | ₩43,240 | ₩43,247 | ₩43,167 | ₩43,167 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩43,247 | ₩43,247 | ₩42,839 | ₩42,839 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩43,917 | ₩43,917 | ₩43,699 | ₩43,699 | -0.50% | 800 |
|---|
| 2026.08.14 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,669 | ₩43,810 | ₩43,669 | ₩43,681 | +0.03% | 800 |
|---|
| 2026.08.12 | ₩44,132 | ₩44,145 | ₩43,906 | ₩43,906 | -0.51% | 700 |
|---|
| 2026.08.11 | ₩43,475 | ₩43,523 | ₩43,475 | ₩43,523 | +0.11% | 800 |
|---|
| 2026.08.10 | ₩43,649 | ₩43,649 | ₩43,627 | ₩43,627 | -0.05% | 200 |
|---|
| 2026.08.07 | ₩43,609 | ₩43,795 | ₩43,609 | ₩43,795 | +0.43% | 200 |
|---|
| 2026.08.06 | ₩43,629 | ₩43,783 | ₩43,395 | ₩43,395 | -0.53% | 2천 |
|---|
| 2026.08.05 | ₩43,783 | ₩43,783 | ₩43,688 | ₩43,688 | -0.22% | 1천 |
|---|
| 2026.08.04 | ₩43,153 | ₩43,515 | ₩43,153 | ₩43,406 | +0.59% | 4.9천 |
|---|
| 2026.08.03 | ₩41,919 | ₩42,241 | ₩41,800 | ₩42,201 | +0.67% | 1.1만 |
|---|
| 2026.07.31 | ₩42,071 | ₩42,120 | ₩42,006 | ₩42,006 | -0.15% | 600 |
|---|
| 2026.07.30 | ₩42,107 | ₩42,203 | ₩42,080 | ₩42,203 | +0.23% | 1천 |
|---|
| 2026.07.29 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,549 | ₩41,549 | ₩41,549 | ₩41,549 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,678 | ₩41,810 | ₩41,678 | ₩41,810 | +0.32% | 200 |
|---|
| 2026.07.24 | ₩41,839 | ₩41,993 | ₩41,785 | ₩41,785 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩41,863 | ₩41,863 | ₩41,863 | ₩41,863 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,147 | ₩42,268 | ₩42,112 | ₩42,112 | -0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩42,057 | ₩42,057 | ₩42,057 | ₩42,057 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,718 | ₩41,877 | ₩41,718 | ₩41,877 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩42,187 | ₩42,187 | ₩41,949 | ₩41,949 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩42,509 | ₩42,509 | ₩42,463 | ₩42,463 | -0.11% | 300 |
|---|
| 2026.07.14 | ₩42,362 | ₩42,362 | ₩42,227 | ₩42,227 | -0.32% | 300 |
|---|
| 2026.07.13 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,321 | ₩42,514 | ₩42,321 | ₩42,514 | +0.46% | 900 |
|---|
| 2026.07.09 | ₩41,825 | ₩41,947 | ₩41,825 | ₩41,947 | +0.29% | 1.1천 |
|---|
| 2026.07.08 | ₩41,584 | ₩41,777 | ₩41,463 | ₩41,777 | +0.46% | 400 |
|---|
| 2026.07.07 | ₩42,415 | ₩42,415 | ₩42,202 | ₩42,202 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩43,005 | ₩43,113 | ₩43,005 | ₩43,113 | +0.25% | 1.5천 |
|---|
| 2026.07.02 | ₩42,630 | ₩42,634 | ₩42,630 | ₩42,634 | +0.01% | 700 |
|---|
| 2026.07.01 | ₩42,630 | ₩42,630 | ₩42,392 | ₩42,392 | -0.56% | 1.7천 |
|---|
| 2026.06.30 | ₩42,992 | ₩43,153 | ₩42,992 | ₩43,072 | +0.19% | 1천 |
|---|
| 2026.06.29 | ₩43,004 | ₩43,032 | ₩42,918 | ₩43,032 | +0.07% | 2.3천 |
|---|
| 2026.06.26 | ₩43,408 | ₩43,408 | ₩43,303 | ₩43,303 | -0.24% | 300 |
|---|
| 2026.06.25 | ₩43,758 | ₩43,837 | ₩43,703 | ₩43,712 | -0.10% | 2.3천 |
|---|
| 2026.06.24 | ₩43,971 | ₩43,971 | ₩43,689 | ₩43,802 | -0.38% | 2.9천 |
|---|
| 2026.06.23 | ₩44,122 | ₩44,122 | ₩44,122 | ₩44,122 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,950 | ₩44,950 | ₩44,856 | ₩44,891 | -0.13% | 1.8천 |
|---|
| 2026.06.17 | ₩45,218 | ₩45,218 | ₩44,687 | ₩44,687 | -1.17% | 200 |
|---|
| 2026.06.16 | ₩45,379 | ₩45,392 | ₩45,113 | ₩45,113 | -0.59% | 800 |
|---|
| 2026.06.15 | ₩45,446 | ₩45,734 | ₩45,406 | ₩45,499 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩44,539 | ₩44,539 | ₩44,539 | ₩44,539 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,165 | ₩44,306 | ₩43,165 | ₩44,306 | +2.64% | 1.5천 |
|---|
| 2026.06.10 | ₩42,858 | ₩42,952 | ₩42,831 | ₩42,952 | +0.22% | 4.2천 |
|---|
| 2026.06.09 | ₩44,038 | ₩44,038 | ₩43,354 | ₩43,354 | -1.55% | 200 |
|---|
| 2026.06.08 | ₩43,595 | ₩43,595 | ₩43,538 | ₩43,538 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩43,689 | ₩43,689 | ₩43,586 | ₩43,586 | -0.24% | 300 |
|---|
| 2026.06.04 | ₩45,164 | ₩45,178 | ₩44,923 | ₩45,148 | -0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩45,111 | ₩45,111 | ₩44,963 | ₩44,998 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩45,178 | ₩45,341 | ₩45,111 | ₩45,341 | +0.36% | 1천 |
|---|
| 2026.06.01 | ₩45,557 | ₩45,557 | ₩45,557 | ₩45,557 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,969 | ₩45,969 | ₩45,788 | ₩45,788 | -0.39% | 900 |
|---|
| 2026.05.28 | ₩45,701 | ₩45,969 | ₩45,701 | ₩45,864 | +0.36% | 5.8천 |
|---|
| 2026.05.27 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,900 | ₩45,900 | ₩45,900 | ₩45,900 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩44,158 | ₩44,876 | ₩44,158 | ₩44,876 | +1.62% | 300 |
|---|
| 2026.05.20 | ₩43,904 | ₩44,620 | ₩43,904 | ₩44,620 | +1.63% | 1.3천 |
|---|
| 2026.05.19 | ₩43,985 | ₩44,125 | ₩43,843 | ₩44,020 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩44,990 | ₩44,990 | ₩44,954 | ₩44,954 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩45,191 | ₩45,191 | ₩45,136 | ₩45,136 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩46,437 | ₩46,437 | ₩46,437 | ₩46,437 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,398 | ₩46,465 | ₩46,311 | ₩46,386 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩46,183 | ₩46,183 | ₩45,929 | ₩46,096 | -0.19% | 1천 |
|---|
| 2026.05.11 | ₩46,948 | ₩46,948 | ₩46,922 | ₩46,934 | -0.03% | 1.2천 |
|---|
| 2026.05.08 | ₩47,102 | ₩47,205 | ₩47,102 | ₩47,205 | +0.22% | 400 |
|---|
| 2026.05.07 | ₩47,471 | ₩47,471 | ₩46,793 | ₩46,793 | -1.43% | 1.2천 |
|---|
| 2026.05.06 | ₩47,109 | ₩47,401 | ₩47,109 | ₩47,401 | +0.62% | 1.6천 |
|---|
| 2026.05.05 | ₩45,915 | ₩45,929 | ₩45,848 | ₩45,851 | -0.14% | 700 |
|---|
| 2026.05.04 | ₩45,345 | ₩45,345 | ₩45,231 | ₩45,238 | -0.24% | 700 |
|---|
| 2026.05.01 | ₩45,459 | ₩45,459 | ₩45,204 | ₩45,218 | -0.53% | 3.2천 |
|---|
| 2026.04.30 | ₩45,030 | ₩45,461 | ₩45,030 | ₩45,461 | +0.96% | 200 |
|---|
| 2026.04.29 | ₩44,681 | ₩44,681 | ₩44,142 | ₩44,142 | -1.21% | 400 |
|---|
| 2026.04.28 | ₩44,614 | ₩44,614 | ₩44,494 | ₩44,521 | -0.21% | 1.7천 |
|---|
| 2026.04.27 | ₩44,775 | ₩44,775 | ₩44,581 | ₩44,610 | -0.37% | 1천 |
|---|
| 2026.04.24 | ₩44,487 | ₩44,547 | ₩44,440 | ₩44,452 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩44,066 | ₩44,066 | ₩44,066 | ₩44,066 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,453 | ₩44,467 | ₩44,247 | ₩44,247 | -0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩44,453 | ₩44,453 | ₩43,791 | ₩43,791 | -1.49% | 1.1천 |
|---|
| 2026.04.20 | ₩44,467 | ₩44,555 | ₩44,393 | ₩44,555 | +0.20% | 400 |
|---|
| 2026.04.17 | ₩44,990 | ₩45,064 | ₩44,990 | ₩45,064 | +0.16% | 900 |
|---|
| 2026.04.16 | ₩44,078 | ₩44,165 | ₩44,071 | ₩44,081 | +0.01% | 1.8천 |
|---|
| 2026.04.15 | ₩44,521 | ₩44,521 | ₩44,356 | ₩44,356 | -0.37% | 1.6천 |
|---|
| 2026.04.14 | ₩44,386 | ₩44,480 | ₩44,199 | ₩44,458 | +0.16% | 1천 |
|---|
| 2026.04.13 | ₩43,314 | ₩44,101 | ₩43,314 | ₩44,101 | +1.82% | 1.1만 |
|---|
| 2026.04.10 | ₩43,763 | ₩43,763 | ₩43,763 | ₩43,763 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,448 | ₩43,606 | ₩43,448 | ₩43,606 | +0.36% | 500 |
|---|
| 2026.04.08 | ₩43,475 | ₩43,475 | ₩43,381 | ₩43,446 | -0.06% | 600 |
|---|
| 2026.04.07 | ₩41,247 | ₩41,247 | ₩41,247 | ₩41,247 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,235 | ₩41,316 | ₩41,135 | ₩41,206 | -0.07% | 1.9천 |
|---|
| 2026.04.02 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,409 | ₩41,435 | ₩41,228 | ₩41,228 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩39,720 | ₩40,494 | ₩39,720 | ₩40,494 | +1.95% | 100 |
|---|
| 2026.03.30 | ₩39,238 | ₩39,238 | ₩38,929 | ₩38,929 | -0.79% | 400 |
|---|
| 2026.03.27 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,178 | ₩40,178 | ₩39,654 | ₩39,661 | -1.29% | 900 |
|---|
| 2026.03.25 | ₩40,538 | ₩40,538 | ₩40,538 | ₩40,538 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,812 | ₩39,812 | ₩39,812 | ₩39,812 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,773 | ₩40,001 | ₩39,773 | ₩40,001 | +0.57% | 600 |
|---|
| 2026.03.20 | ₩39,371 | ₩39,371 | ₩38,942 | ₩38,955 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩39,411 | ₩39,902 | ₩39,411 | ₩39,902 | +1.25% | 700 |
|---|
| 2026.03.18 | ₩40,699 | ₩40,819 | ₩40,298 | ₩40,298 | -0.99% | 800 |
|---|
| 2026.03.17 | ₩41,061 | ₩41,074 | ₩40,821 | ₩40,821 | -0.58% | 500 |
|---|
| 2026.03.16 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,168 | ₩41,168 | ₩40,913 | ₩40,937 | -0.56% | 1.9천 |
|---|
| 2026.03.11 | ₩41,745 | ₩41,745 | ₩41,738 | ₩41,738 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩42,241 | ₩42,268 | ₩41,715 | ₩41,715 | -1.24% | 700 |
|---|
| 2026.03.09 | ₩41,570 | ₩41,570 | ₩40,524 | ₩41,546 | -0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩41,763 | ₩41,763 | ₩41,763 | ₩41,763 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,710 | ₩42,710 | ₩42,160 | ₩42,278 | -1.01% | 1.2천 |
|---|
| 2026.03.04 | ₩42,704 | ₩43,113 | ₩42,704 | ₩43,076 | +0.87% | 3.2천 |
|---|
| 2026.03.03 | ₩42,522 | ₩43,111 | ₩42,013 | ₩43,068 | +1.28% | 4.7천 |
|---|
| 2026.03.02 | ₩44,983 | ₩44,983 | ₩44,928 | ₩44,928 | -0.12% | 1.1천 |
|---|
| 2026.02.27 | ₩45,453 | ₩45,566 | ₩45,453 | ₩45,489 | +0.08% | 1.6천 |
|---|
| 2026.02.26 | ₩45,486 | ₩45,553 | ₩45,211 | ₩45,499 | +0.03% | 7.1천 |
|---|
| 2026.02.25 | ₩45,533 | ₩45,660 | ₩45,533 | ₩45,580 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩45,218 | ₩45,379 | ₩45,218 | ₩45,266 | +0.11% | 9.7천 |
|---|
| 2026.02.23 | ₩45,352 | ₩45,352 | ₩44,943 | ₩44,943 | -0.90% | 200 |
|---|
| 2026.02.20 | ₩44,976 | ₩45,218 | ₩44,954 | ₩45,192 | +0.48% | 2.7천 |
|---|
| 2026.02.19 | ₩44,266 | ₩44,555 | ₩44,266 | ₩44,555 | +0.65% | 2천 |
|---|
| 2026.02.18 | ₩44,936 | ₩45,056 | ₩44,781 | ₩44,781 | -0.35% | 900 |
|---|
| 2026.02.17 | ₩44,372 | ₩44,681 | ₩44,058 | ₩44,589 | +0.49% | 4.7천 |
|---|
| 2026.02.13 | ₩44,199 | ₩44,373 | ₩44,132 | ₩44,299 | +0.23% | 2.6천 |
|---|
| 2026.02.12 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,923 | ₩45,325 | ₩44,923 | ₩45,218 | +0.66% | 2.1천 |
|---|
| 2026.02.10 | ₩44,936 | ₩45,003 | ₩44,789 | ₩44,789 | -0.33% | 1.9천 |
|---|
| 2026.02.09 | ₩44,588 | ₩44,657 | ₩44,588 | ₩44,657 | +0.16% | 700 |
|---|
| 2026.02.06 | ₩43,528 | ₩43,833 | ₩43,528 | ₩43,833 | +0.70% | 1.1천 |
|---|
| 2026.02.05 | ₩42,817 | ₩42,911 | ₩42,603 | ₩42,699 | -0.28% | 2.5천 |
|---|
| 2026.02.04 | ₩43,381 | ₩43,381 | ₩42,938 | ₩43,068 | -0.72% | 4.5천 |
|---|
| 2026.02.03 | ₩43,180 | ₩43,180 | ₩42,670 | ₩42,977 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩42,026 | ₩42,472 | ₩42,026 | ₩42,472 | +1.06% | 400 |
|---|
| 2026.01.30 | ₩42,053 | ₩42,053 | ₩41,919 | ₩41,919 | -0.32% | 1.8천 |
|---|
| 2026.01.29 | ₩42,348 | ₩42,627 | ₩42,348 | ₩42,627 | +0.66% | 1.7천 |
|---|
| 2026.01.28 | ₩42,295 | ₩42,415 | ₩42,147 | ₩42,347 | +0.12% | 4.3천 |
|---|
| 2026.01.27 | ₩42,296 | ₩42,579 | ₩42,241 | ₩42,579 | +0.67% | 2.4천 |
|---|
| 2026.01.26 | ₩41,953 | ₩41,985 | ₩41,758 | ₩41,839 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩41,615 | ₩41,615 | ₩41,615 | ₩41,615 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩41,564 | ₩41,570 | ₩41,342 | ₩41,450 | -0.27% | 6.9천 |
|---|
| 2026.01.21 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩40,484 | ₩40,645 | ₩40,296 | ₩40,397 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩40,886 | ₩40,913 | ₩40,645 | ₩40,881 | -0.01% | 2.1만 |
|---|
| 2026.01.15 | ₩40,980 | ₩41,007 | ₩40,980 | ₩41,007 | +0.07% | 1.8천 |
|---|
| 2026.01.14 | ₩40,618 | ₩40,772 | ₩40,498 | ₩40,772 | +0.38% | 1.8만 |
|---|
| 2026.01.13 | ₩40,377 | ₩40,404 | ₩40,377 | ₩40,396 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩40,680 | ₩40,680 | ₩40,680 | ₩40,680 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,236 | ₩40,354 | ₩40,236 | ₩40,354 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩40,752 | ₩40,873 | ₩40,665 | ₩40,665 | -0.21% | 800 |
|---|
| 2026.01.06 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩40,216 | ₩40,398 | ₩40,176 | ₩40,385 | +0.42% | 2.3천 |
|---|
| 2026.01.02 | ₩39,909 | ₩40,056 | ₩39,909 | ₩40,056 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩39,492 | ₩39,556 | ₩39,398 | ₩39,556 | +0.16% | 900 |
|---|
| 2025.12.30 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,807 | ₩39,921 | ₩39,807 | ₩39,908 | +0.25% | 1.7천 |
|---|
| 2025.12.26 | ₩39,867 | ₩39,879 | ₩39,867 | ₩39,879 | +0.03% | 200 |
|---|
| 2025.12.24 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,706 | ₩39,720 | ₩39,613 | ₩39,686 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩39,461 | ₩39,465 | ₩39,461 | ₩39,465 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,151 | ₩39,151 | ₩38,856 | ₩38,856 | -0.75% | 100 |
|---|
| 2025.12.16 | ₩39,358 | ₩39,358 | ₩39,271 | ₩39,271 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩39,653 | ₩39,653 | ₩39,582 | ₩39,590 | -0.16% | 600 |
|---|
| 2025.12.12 | ₩39,458 | ₩39,464 | ₩39,308 | ₩39,308 | -0.38% | 1.7천 |
|---|
| 2025.12.11 | ₩39,371 | ₩39,371 | ₩39,301 | ₩39,301 | -0.18% | 500 |
|---|
| 2025.12.10 | ₩38,942 | ₩39,169 | ₩38,858 | ₩39,169 | +0.58% | 300 |
|---|
| 2025.12.09 | ₩39,023 | ₩39,023 | ₩38,888 | ₩38,888 | -0.34% | 300 |
|---|
| 2025.12.08 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,047 | ₩39,157 | ₩39,047 | ₩39,064 | +0.04% | 900 |
|---|
| 2025.12.03 | ₩38,848 | ₩38,868 | ₩38,848 | ₩38,868 | +0.05% | 300 |
|---|
| 2025.12.02 | ₩38,804 | ₩38,872 | ₩38,804 | ₩38,872 | +0.18% | 300 |
|---|
| 2025.12.01 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,052 | ₩39,052 | ₩39,052 | ₩39,052 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,892 | ₩38,892 | ₩38,892 | ₩38,892 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,124 | ₩38,320 | ₩38,037 | ₩38,320 | +0.51% | 700 |
|---|
| 2025.11.24 | ₩37,869 | ₩37,875 | ₩37,869 | ₩37,875 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩37,991 | ₩37,991 | ₩37,991 | ₩37,991 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,735 | ₩37,735 | ₩37,710 | ₩37,710 | -0.07% | 100 |
|---|
| 2025.11.17 | ₩38,081 | ₩38,081 | ₩38,081 | ₩38,081 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,325 | ₩38,560 | ₩38,325 | ₩38,467 | +0.37% | 1.1천 |
|---|
| 2025.11.13 | ₩38,781 | ₩38,781 | ₩38,538 | ₩38,538 | -0.63% | 500 |
|---|
| 2025.11.12 | ₩38,795 | ₩38,821 | ₩38,764 | ₩38,764 | -0.08% | 200 |
|---|
| 2025.11.11 | ₩38,272 | ₩38,463 | ₩38,272 | ₩38,463 | +0.50% | 100 |
|---|
| 2025.11.10 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,025 | ₩38,025 | ₩38,025 | ₩38,025 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,111 | ₩38,111 | ₩37,910 | ₩37,910 | -0.53% | 2.3천 |
|---|
| 2025.11.05 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,178 | ₩38,178 | ₩37,998 | ₩37,998 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩38,298 | ₩38,453 | ₩38,298 | ₩38,453 | +0.40% | 1.3천 |
|---|
| 2025.10.31 | ₩38,540 | ₩38,540 | ₩38,493 | ₩38,493 | -0.12% | 200 |
|---|
| 2025.10.30 | ₩38,723 | ₩38,723 | ₩38,723 | ₩38,723 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,445 | ₩39,445 | ₩39,177 | ₩39,177 | -0.68% | 400 |
|---|
| 2025.10.28 | ₩39,411 | ₩39,571 | ₩39,411 | ₩39,488 | +0.19% | 900 |
|---|
| 2025.10.27 | ₩39,371 | ₩39,371 | ₩39,371 | ₩39,371 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,868 | ₩39,006 | ₩38,868 | ₩38,988 | +0.31% | 400 |
|---|
| 2025.10.22 | ₩38,756 | ₩38,756 | ₩38,756 | ₩38,756 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,553 | ₩38,553 | ₩38,493 | ₩38,493 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩38,894 | ₩38,894 | ₩38,890 | ₩38,890 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩38,514 | ₩38,728 | ₩38,514 | ₩38,728 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩38,875 | ₩38,875 | ₩38,707 | ₩38,707 | -0.43% | 400 |
|---|
| 2025.10.15 | ₩38,567 | ₩38,583 | ₩38,513 | ₩38,583 | +0.04% | 1.7천 |
|---|
| 2025.10.14 | ₩38,305 | ₩38,305 | ₩38,305 | ₩38,305 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,896 | ₩38,092 | ₩37,869 | ₩38,092 | +0.52% | 2천 |
|---|
| 2025.10.10 | ₩38,214 | ₩38,214 | ₩37,663 | ₩37,663 | -1.44% | 300 |
|---|