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 | ₩40,159 | ₩40,366 | ₩40,159 | ₩40,366 | +0.51% | 500 |
| 2026.10.08 | ₩39,837 | ₩39,946 | ₩39,837 | ₩39,946 | +0.27% | 300 |
| 2026.10.07 | ₩40,427 | ₩40,528 | ₩40,347 | ₩40,528 | +0.25% | 1.1천 |
| 2026.10.06 | ₩41,433 | ₩41,554 | ₩41,407 | ₩41,417 | -0.04% | 700 |
| 2026.10.05 | ₩40,897 | ₩41,145 | ₩40,897 | ₩41,145 | +0.61% | 700 |
| 2026.10.02 | ₩41,272 | ₩41,272 | ₩41,205 | ₩41,262 | -0.03% | 1천 |
| 2026.10.01 | ₩40,910 | ₩41,031 | ₩40,541 | ₩40,987 | +0.19% | 3.2만 |
| 2026.09.30 | ₩41,232 | ₩41,232 | ₩40,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,979 |
| -0.61% |
| 200 |
| 2026.09.29 | ₩41,138 | ₩41,153 | ₩41,138 | ₩41,153 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩41,527 | ₩41,527 | ₩41,447 | ₩41,463 | -0.16% | 400 |
|---|
| 2026.09.25 | ₩41,802 | ₩41,851 | ₩41,608 | ₩41,851 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩41,554 | ₩41,561 | ₩41,554 | ₩41,561 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩42,211 | ₩42,211 | ₩42,021 | ₩42,021 | -0.45% | 200 |
|---|
| 2026.09.22 | ₩42,614 | ₩42,811 | ₩42,614 | ₩42,811 | +0.46% | 200 |
|---|
| 2026.09.21 | ₩42,305 | ₩42,478 | ₩42,305 | ₩42,478 | +0.41% | 100 |
|---|
| 2026.09.18 | ₩40,910 | ₩42,032 | ₩40,910 | ₩42,032 | +2.74% | 1.1만 |
|---|
| 2026.09.17 | ₩42,547 | ₩42,547 | ₩42,362 | ₩42,362 | -0.44% | 500 |
|---|
| 2026.09.16 | ₩42,124 | ₩42,124 | ₩41,738 | ₩41,738 | -0.92% | 500 |
|---|
| 2026.09.15 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,225 | ₩42,225 | ₩42,191 | ₩42,191 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,922 | ₩42,953 | ₩42,682 | ₩42,744 | -0.42% | 1천 |
|---|
| 2026.09.09 | ₩43,620 | ₩43,620 | ₩43,498 | ₩43,498 | -0.28% | 100 |
|---|
| 2026.09.08 | ₩43,754 | ₩43,754 | ₩43,590 | ₩43,590 | -0.37% | 5.7천 |
|---|
| 2026.09.04 | ₩43,486 | ₩43,570 | ₩43,472 | ₩43,570 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,587 | ₩42,787 | ₩42,587 | ₩42,787 | +0.47% | 600 |
|---|
| 2026.09.01 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,184 | ₩43,184 | ₩43,099 | ₩43,099 | -0.20% | 200 |
|---|
| 2026.08.28 | ₩43,727 | ₩43,727 | ₩43,317 | ₩43,317 | -0.94% | 900 |
|---|
| 2026.08.27 | ₩43,700 | ₩43,700 | ₩43,641 | ₩43,641 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩43,667 | ₩43,667 | ₩43,588 | ₩43,588 | -0.18% | 300 |
|---|
| 2026.08.25 | ₩43,351 | ₩43,475 | ₩43,284 | ₩43,475 | +0.28% | 900 |
|---|
| 2026.08.24 | ₩42,822 | ₩42,822 | ₩42,643 | ₩42,643 | -0.42% | 500 |
|---|
| 2026.08.21 | ₩40,910 | ₩42,922 | ₩40,910 | ₩42,905 | +4.88% | 1.5천 |
|---|
| 2026.08.20 | ₩42,607 | ₩42,631 | ₩42,607 | ₩42,631 | +0.06% | 400 |
|---|
| 2026.08.19 | ₩43,251 | ₩43,258 | ₩43,178 | ₩43,178 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩43,258 | ₩43,258 | ₩42,850 | ₩42,850 | -0.94% | 3.1천 |
|---|
| 2026.08.17 | ₩43,928 | ₩43,928 | ₩43,710 | ₩43,710 | -0.50% | 800 |
|---|
| 2026.08.14 | ₩43,559 | ₩43,559 | ₩43,559 | ₩43,559 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,680 | ₩43,821 | ₩43,680 | ₩43,692 | +0.03% | 800 |
|---|
| 2026.08.12 | ₩44,143 | ₩44,156 | ₩43,918 | ₩43,918 | -0.51% | 700 |
|---|
| 2026.08.11 | ₩43,486 | ₩43,534 | ₩43,486 | ₩43,534 | +0.11% | 800 |
|---|
| 2026.08.10 | ₩43,660 | ₩43,660 | ₩43,639 | ₩43,639 | -0.05% | 200 |
|---|
| 2026.08.07 | ₩43,620 | ₩43,806 | ₩43,620 | ₩43,806 | +0.43% | 200 |
|---|
| 2026.08.06 | ₩43,640 | ₩43,794 | ₩43,406 | ₩43,406 | -0.53% | 2천 |
|---|
| 2026.08.05 | ₩43,794 | ₩43,794 | ₩43,699 | ₩43,699 | -0.22% | 1천 |
|---|
| 2026.08.04 | ₩43,164 | ₩43,526 | ₩43,164 | ₩43,417 | +0.59% | 4.9천 |
|---|
| 2026.08.03 | ₩41,930 | ₩42,252 | ₩41,810 | ₩42,211 | +0.67% | 1.1만 |
|---|
| 2026.07.31 | ₩42,081 | ₩42,131 | ₩42,017 | ₩42,017 | -0.15% | 600 |
|---|
| 2026.07.30 | ₩42,117 | ₩42,214 | ₩42,091 | ₩42,214 | +0.23% | 1천 |
|---|
| 2026.07.29 | ₩41,091 | ₩41,091 | ₩41,091 | ₩41,091 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,688 | ₩41,821 | ₩41,688 | ₩41,821 | +0.32% | 200 |
|---|
| 2026.07.24 | ₩41,849 | ₩42,003 | ₩41,796 | ₩41,796 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,158 | ₩42,278 | ₩42,123 | ₩42,123 | -0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩42,068 | ₩42,068 | ₩42,068 | ₩42,068 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,639 | ₩41,639 | ₩41,639 | ₩41,639 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,728 | ₩41,888 | ₩41,728 | ₩41,888 | +0.38% | 800 |
|---|
| 2026.07.16 | ₩42,198 | ₩42,198 | ₩41,959 | ₩41,959 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩42,520 | ₩42,520 | ₩42,474 | ₩42,474 | -0.11% | 300 |
|---|
| 2026.07.14 | ₩42,372 | ₩42,372 | ₩42,238 | ₩42,238 | -0.32% | 300 |
|---|
| 2026.07.13 | ₩41,833 | ₩41,833 | ₩41,833 | ₩41,833 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,332 | ₩42,525 | ₩42,332 | ₩42,525 | +0.46% | 900 |
|---|
| 2026.07.09 | ₩41,836 | ₩41,958 | ₩41,836 | ₩41,958 | +0.29% | 1.1천 |
|---|
| 2026.07.08 | ₩41,594 | ₩41,787 | ₩41,474 | ₩41,787 | +0.46% | 400 |
|---|
| 2026.07.07 | ₩42,426 | ₩42,426 | ₩42,213 | ₩42,213 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩43,016 | ₩43,123 | ₩43,016 | ₩43,123 | +0.25% | 1.5천 |
|---|
| 2026.07.02 | ₩42,641 | ₩42,645 | ₩42,641 | ₩42,645 | +0.01% | 700 |
|---|
| 2026.07.01 | ₩42,641 | ₩42,641 | ₩42,403 | ₩42,403 | -0.56% | 1.7천 |
|---|
| 2026.06.30 | ₩43,003 | ₩43,164 | ₩43,003 | ₩43,083 | +0.19% | 1천 |
|---|
| 2026.06.29 | ₩43,015 | ₩43,043 | ₩42,929 | ₩43,043 | +0.07% | 2.3천 |
|---|
| 2026.06.26 | ₩43,419 | ₩43,419 | ₩43,314 | ₩43,314 | -0.24% | 300 |
|---|
| 2026.06.25 | ₩43,769 | ₩43,848 | ₩43,714 | ₩43,723 | -0.10% | 2.3천 |
|---|
| 2026.06.24 | ₩43,982 | ₩43,982 | ₩43,700 | ₩43,813 | -0.38% | 2.9천 |
|---|
| 2026.06.23 | ₩44,133 | ₩44,133 | ₩44,133 | ₩44,133 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,371 | ₩45,371 | ₩45,371 | ₩45,371 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,961 | ₩44,961 | ₩44,867 | ₩44,902 | -0.13% | 1.8천 |
|---|
| 2026.06.17 | ₩45,229 | ₩45,229 | ₩44,698 | ₩44,698 | -1.17% | 200 |
|---|
| 2026.06.16 | ₩45,390 | ₩45,404 | ₩45,125 | ₩45,125 | -0.59% | 800 |
|---|
| 2026.06.15 | ₩45,457 | ₩45,746 | ₩45,417 | ₩45,511 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩44,551 | ₩44,551 | ₩44,551 | ₩44,551 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,176 | ₩44,317 | ₩43,176 | ₩44,317 | +2.64% | 1.5천 |
|---|
| 2026.06.10 | ₩42,869 | ₩42,962 | ₩42,842 | ₩42,962 | +0.22% | 4.2천 |
|---|
| 2026.06.09 | ₩44,049 | ₩44,049 | ₩43,365 | ₩43,365 | -1.55% | 200 |
|---|
| 2026.06.08 | ₩43,606 | ₩43,606 | ₩43,549 | ₩43,549 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩43,700 | ₩43,700 | ₩43,597 | ₩43,597 | -0.24% | 300 |
|---|
| 2026.06.04 | ₩45,176 | ₩45,189 | ₩44,934 | ₩45,160 | -0.04% | 3.5천 |
|---|
| 2026.06.03 | ₩45,122 | ₩45,122 | ₩44,974 | ₩45,009 | -0.25% | 9.2천 |
|---|
| 2026.06.02 | ₩45,189 | ₩45,353 | ₩45,122 | ₩45,353 | +0.36% | 1천 |
|---|
| 2026.06.01 | ₩45,569 | ₩45,569 | ₩45,569 | ₩45,569 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,980 | ₩45,980 | ₩45,799 | ₩45,799 | -0.39% | 900 |
|---|
| 2026.05.28 | ₩45,712 | ₩45,980 | ₩45,712 | ₩45,876 | +0.36% | 5.8천 |
|---|
| 2026.05.27 | ₩45,715 | ₩45,715 | ₩45,715 | ₩45,715 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,912 | ₩45,912 | ₩45,912 | ₩45,912 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩44,928 | ₩44,928 | ₩44,928 | ₩44,928 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩44,170 | ₩44,887 | ₩44,170 | ₩44,887 | +1.62% | 300 |
|---|
| 2026.05.20 | ₩43,915 | ₩44,631 | ₩43,915 | ₩44,631 | +1.63% | 1.3천 |
|---|
| 2026.05.19 | ₩43,997 | ₩44,136 | ₩43,854 | ₩44,032 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩45,001 | ₩45,001 | ₩44,965 | ₩44,965 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩45,202 | ₩45,202 | ₩45,147 | ₩45,147 | -0.12% | 200 |
|---|
| 2026.05.14 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,410 | ₩46,477 | ₩46,322 | ₩46,398 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩46,195 | ₩46,195 | ₩45,940 | ₩46,108 | -0.19% | 1천 |
|---|
| 2026.05.11 | ₩46,960 | ₩46,960 | ₩46,934 | ₩46,946 | -0.03% | 1.2천 |
|---|
| 2026.05.08 | ₩47,114 | ₩47,217 | ₩47,114 | ₩47,217 | +0.22% | 400 |
|---|
| 2026.05.07 | ₩47,483 | ₩47,483 | ₩46,805 | ₩46,805 | -1.43% | 1.2천 |
|---|
| 2026.05.06 | ₩47,121 | ₩47,413 | ₩47,121 | ₩47,413 | +0.62% | 1.6천 |
|---|
| 2026.05.05 | ₩45,927 | ₩45,940 | ₩45,860 | ₩45,862 | -0.14% | 700 |
|---|
| 2026.05.04 | ₩45,357 | ₩45,357 | ₩45,243 | ₩45,249 | -0.24% | 700 |
|---|
| 2026.05.01 | ₩45,471 | ₩45,471 | ₩45,216 | ₩45,229 | -0.53% | 3.2천 |
|---|
| 2026.04.30 | ₩45,042 | ₩45,472 | ₩45,042 | ₩45,472 | +0.96% | 200 |
|---|
| 2026.04.29 | ₩44,693 | ₩44,693 | ₩44,154 | ₩44,154 | -1.21% | 400 |
|---|
| 2026.04.28 | ₩44,626 | ₩44,626 | ₩44,505 | ₩44,532 | -0.21% | 1.7천 |
|---|
| 2026.04.27 | ₩44,787 | ₩44,787 | ₩44,592 | ₩44,622 | -0.37% | 1천 |
|---|
| 2026.04.24 | ₩44,498 | ₩44,559 | ₩44,451 | ₩44,463 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩44,077 | ₩44,077 | ₩44,077 | ₩44,077 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,465 | ₩44,478 | ₩44,258 | ₩44,258 | -0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩44,465 | ₩44,465 | ₩43,802 | ₩43,802 | -1.49% | 1.1천 |
|---|
| 2026.04.20 | ₩44,478 | ₩44,567 | ₩44,404 | ₩44,567 | +0.20% | 400 |
|---|
| 2026.04.17 | ₩45,001 | ₩45,075 | ₩45,001 | ₩45,075 | +0.16% | 900 |
|---|
| 2026.04.16 | ₩44,089 | ₩44,176 | ₩44,082 | ₩44,092 | +0.01% | 1.8천 |
|---|
| 2026.04.15 | ₩44,532 | ₩44,532 | ₩44,367 | ₩44,367 | -0.37% | 1.6천 |
|---|
| 2026.04.14 | ₩44,398 | ₩44,492 | ₩44,210 | ₩44,469 | +0.16% | 1천 |
|---|
| 2026.04.13 | ₩43,325 | ₩44,112 | ₩43,325 | ₩44,112 | +1.82% | 1.1만 |
|---|
| 2026.04.10 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,459 | ₩43,617 | ₩43,459 | ₩43,617 | +0.36% | 500 |
|---|
| 2026.04.08 | ₩43,486 | ₩43,486 | ₩43,392 | ₩43,457 | -0.06% | 600 |
|---|
| 2026.04.07 | ₩41,258 | ₩41,258 | ₩41,258 | ₩41,258 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,246 | ₩41,326 | ₩41,145 | ₩41,216 | -0.07% | 1.9천 |
|---|
| 2026.04.02 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,420 | ₩41,445 | ₩41,239 | ₩41,239 | -0.44% | 800 |
|---|
| 2026.03.31 | ₩39,730 | ₩40,504 | ₩39,730 | ₩40,504 | +1.95% | 100 |
|---|
| 2026.03.30 | ₩39,248 | ₩39,248 | ₩38,939 | ₩38,939 | -0.79% | 400 |
|---|
| 2026.03.27 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,189 | ₩40,189 | ₩39,664 | ₩39,671 | -1.29% | 900 |
|---|
| 2026.03.25 | ₩40,548 | ₩40,548 | ₩40,548 | ₩40,548 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,784 | ₩40,012 | ₩39,784 | ₩40,012 | +0.57% | 600 |
|---|
| 2026.03.20 | ₩39,381 | ₩39,381 | ₩38,952 | ₩38,965 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩39,421 | ₩39,912 | ₩39,421 | ₩39,912 | +1.25% | 700 |
|---|
| 2026.03.18 | ₩40,709 | ₩40,830 | ₩40,308 | ₩40,308 | -0.99% | 800 |
|---|
| 2026.03.17 | ₩41,071 | ₩41,085 | ₩40,831 | ₩40,831 | -0.58% | 500 |
|---|
| 2026.03.16 | ₩40,678 | ₩40,678 | ₩40,678 | ₩40,678 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,179 | ₩41,179 | ₩40,924 | ₩40,948 | -0.56% | 1.9천 |
|---|
| 2026.03.11 | ₩41,755 | ₩41,755 | ₩41,749 | ₩41,749 | -0.02% | 400 |
|---|
| 2026.03.10 | ₩42,252 | ₩42,278 | ₩41,726 | ₩41,726 | -1.24% | 700 |
|---|
| 2026.03.09 | ₩41,581 | ₩41,581 | ₩40,535 | ₩41,557 | -0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,721 | ₩42,721 | ₩42,171 | ₩42,289 | -1.01% | 1.2천 |
|---|
| 2026.03.04 | ₩42,714 | ₩43,123 | ₩42,714 | ₩43,087 | +0.87% | 3.2천 |
|---|
| 2026.03.03 | ₩42,533 | ₩43,122 | ₩42,024 | ₩43,079 | +1.28% | 4.7천 |
|---|
| 2026.03.02 | ₩44,995 | ₩44,995 | ₩44,940 | ₩44,940 | -0.12% | 1.1천 |
|---|
| 2026.02.27 | ₩45,464 | ₩45,578 | ₩45,464 | ₩45,500 | +0.08% | 1.6천 |
|---|
| 2026.02.26 | ₩45,498 | ₩45,565 | ₩45,223 | ₩45,511 | +0.03% | 7.1천 |
|---|
| 2026.02.25 | ₩45,545 | ₩45,672 | ₩45,545 | ₩45,591 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩45,229 | ₩45,390 | ₩45,229 | ₩45,278 | +0.11% | 9.7천 |
|---|
| 2026.02.23 | ₩45,363 | ₩45,363 | ₩44,954 | ₩44,954 | -0.90% | 200 |
|---|
| 2026.02.20 | ₩44,988 | ₩45,229 | ₩44,965 | ₩45,204 | +0.48% | 2.7천 |
|---|
| 2026.02.19 | ₩44,277 | ₩44,567 | ₩44,277 | ₩44,567 | +0.65% | 2천 |
|---|
| 2026.02.18 | ₩44,948 | ₩45,067 | ₩44,792 | ₩44,792 | -0.35% | 900 |
|---|
| 2026.02.17 | ₩44,383 | ₩44,693 | ₩44,069 | ₩44,600 | +0.49% | 4.7천 |
|---|
| 2026.02.13 | ₩44,210 | ₩44,384 | ₩44,143 | ₩44,311 | +0.23% | 2.6천 |
|---|
| 2026.02.12 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,934 | ₩45,337 | ₩44,934 | ₩45,229 | +0.66% | 2.1천 |
|---|
| 2026.02.10 | ₩44,948 | ₩45,015 | ₩44,800 | ₩44,800 | -0.33% | 1.9천 |
|---|
| 2026.02.09 | ₩44,599 | ₩44,669 | ₩44,599 | ₩44,669 | +0.16% | 700 |
|---|
| 2026.02.06 | ₩43,539 | ₩43,844 | ₩43,539 | ₩43,844 | +0.70% | 1.1천 |
|---|
| 2026.02.05 | ₩42,828 | ₩42,922 | ₩42,614 | ₩42,710 | -0.28% | 2.5천 |
|---|
| 2026.02.04 | ₩43,392 | ₩43,392 | ₩42,949 | ₩43,079 | -0.72% | 4.5천 |
|---|
| 2026.02.03 | ₩43,191 | ₩43,191 | ₩42,681 | ₩42,988 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩42,037 | ₩42,482 | ₩42,037 | ₩42,482 | +1.06% | 400 |
|---|
| 2026.01.30 | ₩42,064 | ₩42,064 | ₩41,930 | ₩41,930 | -0.32% | 1.8천 |
|---|
| 2026.01.29 | ₩42,359 | ₩42,638 | ₩42,359 | ₩42,638 | +0.66% | 1.7천 |
|---|
| 2026.01.28 | ₩42,305 | ₩42,426 | ₩42,158 | ₩42,358 | +0.12% | 4.3천 |
|---|
| 2026.01.27 | ₩42,307 | ₩42,590 | ₩42,252 | ₩42,590 | +0.67% | 2.4천 |
|---|
| 2026.01.26 | ₩41,963 | ₩41,995 | ₩41,769 | ₩41,849 | -0.27% | 1.6천 |
|---|
| 2026.01.23 | ₩41,625 | ₩41,625 | ₩41,625 | ₩41,625 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩41,574 | ₩41,581 | ₩41,353 | ₩41,460 | -0.27% | 6.9천 |
|---|
| 2026.01.21 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩40,494 | ₩40,655 | ₩40,307 | ₩40,407 | -0.22% | 4.5천 |
|---|
| 2026.01.16 | ₩40,897 | ₩40,924 | ₩40,655 | ₩40,891 | -0.01% | 2.1만 |
|---|
| 2026.01.15 | ₩40,991 | ₩41,018 | ₩40,991 | ₩41,018 | +0.07% | 1.8천 |
|---|
| 2026.01.14 | ₩40,629 | ₩40,783 | ₩40,508 | ₩40,783 | +0.38% | 1.8만 |
|---|
| 2026.01.13 | ₩40,387 | ₩40,414 | ₩40,387 | ₩40,406 | +0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩40,690 | ₩40,690 | ₩40,690 | ₩40,690 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,359 | ₩40,359 | ₩40,359 | ₩40,359 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,246 | ₩40,364 | ₩40,246 | ₩40,364 | +0.29% | 400 |
|---|
| 2026.01.07 | ₩40,763 | ₩40,883 | ₩40,676 | ₩40,676 | -0.21% | 800 |
|---|
| 2026.01.06 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩40,226 | ₩40,409 | ₩40,186 | ₩40,395 | +0.42% | 2.3천 |
|---|
| 2026.01.02 | ₩39,919 | ₩40,067 | ₩39,919 | ₩40,067 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩39,502 | ₩39,566 | ₩39,408 | ₩39,566 | +0.16% | 900 |
|---|
| 2025.12.30 | ₩39,594 | ₩39,594 | ₩39,594 | ₩39,594 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,817 | ₩39,931 | ₩39,817 | ₩39,918 | +0.25% | 1.7천 |
|---|
| 2025.12.26 | ₩39,877 | ₩39,890 | ₩39,877 | ₩39,890 | +0.03% | 200 |
|---|
| 2025.12.24 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,716 | ₩39,730 | ₩39,623 | ₩39,696 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩39,471 | ₩39,475 | ₩39,471 | ₩39,475 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩39,277 | ₩39,277 | ₩39,277 | ₩39,277 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,144 | ₩39,144 | ₩39,144 | ₩39,144 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,161 | ₩39,161 | ₩38,866 | ₩38,866 | -0.75% | 100 |
|---|
| 2025.12.16 | ₩39,368 | ₩39,368 | ₩39,281 | ₩39,281 | -0.22% | 700 |
|---|
| 2025.12.15 | ₩39,663 | ₩39,663 | ₩39,592 | ₩39,600 | -0.16% | 600 |
|---|
| 2025.12.12 | ₩39,468 | ₩39,474 | ₩39,318 | ₩39,318 | -0.38% | 1.7천 |
|---|
| 2025.12.11 | ₩39,381 | ₩39,381 | ₩39,311 | ₩39,311 | -0.18% | 500 |
|---|
| 2025.12.10 | ₩38,952 | ₩39,179 | ₩38,867 | ₩39,179 | +0.58% | 300 |
|---|
| 2025.12.09 | ₩39,032 | ₩39,032 | ₩38,898 | ₩38,898 | -0.34% | 300 |
|---|
| 2025.12.08 | ₩39,032 | ₩39,032 | ₩39,032 | ₩39,032 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,079 | ₩39,079 | ₩39,079 | ₩39,079 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,057 | ₩39,167 | ₩39,057 | ₩39,074 | +0.04% | 900 |
|---|
| 2025.12.03 | ₩38,858 | ₩38,878 | ₩38,858 | ₩38,878 | +0.05% | 300 |
|---|
| 2025.12.02 | ₩38,814 | ₩38,882 | ₩38,814 | ₩38,882 | +0.18% | 300 |
|---|
| 2025.12.01 | ₩38,849 | ₩38,849 | ₩38,849 | ₩38,849 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩38,134 | ₩38,330 | ₩38,047 | ₩38,330 | +0.51% | 700 |
|---|
| 2025.11.24 | ₩37,879 | ₩37,884 | ₩37,879 | ₩37,884 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩38,001 | ₩38,001 | ₩38,001 | ₩38,001 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,745 | ₩37,745 | ₩37,719 | ₩37,719 | -0.07% | 100 |
|---|
| 2025.11.17 | ₩38,091 | ₩38,091 | ₩38,091 | ₩38,091 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,335 | ₩38,570 | ₩38,335 | ₩38,477 | +0.37% | 1.1천 |
|---|
| 2025.11.13 | ₩38,791 | ₩38,791 | ₩38,548 | ₩38,548 | -0.63% | 500 |
|---|
| 2025.11.12 | ₩38,804 | ₩38,831 | ₩38,774 | ₩38,774 | -0.08% | 200 |
|---|
| 2025.11.11 | ₩38,281 | ₩38,473 | ₩38,281 | ₩38,473 | +0.50% | 100 |
|---|
| 2025.11.10 | ₩38,335 | ₩38,335 | ₩38,335 | ₩38,335 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,034 | ₩38,034 | ₩38,034 | ₩38,034 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,120 | ₩38,120 | ₩37,919 | ₩37,919 | -0.53% | 2.3천 |
|---|
| 2025.11.05 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩38,187 | ₩38,187 | ₩38,008 | ₩38,008 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩38,308 | ₩38,462 | ₩38,308 | ₩38,462 | +0.40% | 1.3천 |
|---|
| 2025.10.31 | ₩38,550 | ₩38,550 | ₩38,503 | ₩38,503 | -0.12% | 200 |
|---|
| 2025.10.30 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,455 | ₩39,455 | ₩39,187 | ₩39,187 | -0.68% | 400 |
|---|
| 2025.10.28 | ₩39,421 | ₩39,581 | ₩39,421 | ₩39,498 | +0.19% | 900 |
|---|
| 2025.10.27 | ₩39,381 | ₩39,381 | ₩39,381 | ₩39,381 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,878 | ₩39,016 | ₩38,878 | ₩38,998 | +0.31% | 400 |
|---|
| 2025.10.22 | ₩38,765 | ₩38,765 | ₩38,765 | ₩38,765 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,563 | ₩38,563 | ₩38,503 | ₩38,503 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩38,904 | ₩38,904 | ₩38,900 | ₩38,900 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩38,524 | ₩38,737 | ₩38,524 | ₩38,737 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩38,885 | ₩38,885 | ₩38,717 | ₩38,717 | -0.43% | 400 |
|---|
| 2025.10.15 | ₩38,576 | ₩38,592 | ₩38,523 | ₩38,592 | +0.04% | 1.7천 |
|---|
| 2025.10.14 | ₩38,315 | ₩38,315 | ₩38,315 | ₩38,315 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,906 | ₩38,102 | ₩37,879 | ₩38,102 | +0.52% | 2천 |
|---|
| 2025.10.10 | ₩38,224 | ₩38,224 | ₩37,672 | ₩37,672 | -1.44% | 300 |
|---|