시장 데이터를 불러오는 중
전체 종목
Global X Interest Rate Volatility & Inflation Hedge ETF 과거 주가
Global X Interest Rate Volatility & Inflation Hedge ETF · IRVH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Interest Rate Volatility & Inflation Hedge ETF · IRVH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,737 | ₩24,737 | ₩24,737 | ₩24,737 | 0.00% | 100 |
| 2026.10.08 | ₩24,764 | ₩24,764 | ₩24,764 | ₩24,764 | 0.00% | 100 |
| 2026.10.07 | ₩24,683 | ₩24,703 | ₩24,683 | ₩24,703 | +0.08% | 100 |
| 2026.10.06 | ₩24,670 | ₩24,690 | ₩24,670 | ₩24,690 | +0.08% | 100 |
| 2026.10.05 | ₩24,683 | ₩24,683 | ₩24,656 | ₩24,656 | -0.11% | 100 |
| 2026.10.02 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 100 |
| 2026.10.01 | ₩24,616 | ₩24,697 | ₩24,616 | ₩24,697 | +0.33% | 200 |
| 2026.09.30 | ₩24,689 | ₩24,689 | ₩24,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,689 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,670 | ₩24,710 | ₩24,670 | ₩24,710 | +0.16% | 100 |
|---|
| 2026.09.28 | ₩24,710 | ₩24,723 | ₩24,710 | ₩24,710 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩24,750 | ₩24,817 | ₩24,750 | ₩24,817 | +0.27% | 100 |
|---|
| 2026.09.24 | ₩24,765 | ₩24,765 | ₩24,737 | ₩24,737 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,015 | ₩25,015 | ₩25,015 | ₩25,015 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩25,038 | ₩25,038 | ₩25,038 | ₩25,038 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,951 | ₩24,951 | ₩24,951 | ₩24,951 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,058 | ₩25,058 | ₩25,058 | ₩25,058 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,099 | ₩25,099 | ₩24,994 | ₩24,994 | -0.42% | 200 |
|---|
| 2026.09.15 | ₩25,092 | ₩25,092 | ₩25,092 | ₩25,092 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,132 | ₩25,132 | ₩25,112 | ₩25,112 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩25,112 | ₩25,159 | ₩25,112 | ₩25,159 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩25,233 | ₩25,233 | ₩25,218 | ₩25,218 | -0.06% | 100 |
|---|
| 2026.09.09 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,413 | ₩25,413 | ₩25,413 | ₩25,413 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩25,353 | ₩25,353 | ₩25,353 | ₩25,353 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,447 | ₩25,448 | ₩25,447 | ₩25,448 | +0.01% | 700 |
|---|
| 2026.08.28 | ₩25,568 | ₩25,601 | ₩25,474 | ₩25,480 | -0.34% | 3.9천 |
|---|
| 2026.08.27 | ₩25,715 | ₩25,715 | ₩25,695 | ₩25,695 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩25,695 | ₩25,695 | ₩25,695 | ₩25,695 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,675 | ₩25,722 | ₩25,594 | ₩25,722 | +0.18% | 4.8천 |
|---|
| 2026.08.24 | ₩25,668 | ₩25,668 | ₩25,668 | ₩25,668 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,661 | ₩25,795 | ₩25,661 | ₩25,715 | +0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩25,688 | ₩25,688 | ₩25,688 | ₩25,688 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,614 | ₩25,614 | ₩25,614 | ₩25,614 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,574 | ₩25,574 | ₩25,574 | ₩25,574 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,601 | ₩25,601 | ₩25,601 | ₩25,601 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,561 | ₩25,561 | ₩25,561 | ₩25,561 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,676 | ₩25,676 | ₩25,676 | ₩25,676 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,704 | ₩25,704 | ₩25,704 | ₩25,704 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,681 | ₩25,681 | ₩25,681 | ₩25,681 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,648 | ₩25,648 | ₩25,648 | ₩25,648 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,702 | ₩25,702 | ₩25,702 | ₩25,702 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,728 | ₩25,728 | ₩25,728 | ₩25,728 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,762 | ₩25,762 | ₩25,762 | ₩25,762 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,822 | ₩25,822 | ₩25,822 | ₩25,822 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,742 | ₩25,742 | ₩25,742 | ₩25,742 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,742 | ₩25,742 | ₩25,742 | ₩25,742 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,648 | ₩25,648 | ₩25,648 | ₩25,648 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,728 | ₩25,742 | ₩25,728 | ₩25,742 | +0.05% | 100 |
|---|
| 2026.07.10 | ₩25,775 | ₩25,775 | ₩25,775 | ₩25,775 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,755 | ₩25,755 | ₩25,755 | ₩25,755 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,782 | ₩25,782 | ₩25,782 | ₩25,782 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,821 | ₩25,821 | ₩25,821 | ₩25,821 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,782 | ₩25,836 | ₩25,769 | ₩25,836 | +0.21% | 1.5천 |
|---|
| 2026.07.02 | ₩25,809 | ₩25,849 | ₩25,809 | ₩25,849 | +0.16% | 2.3천 |
|---|
| 2026.07.01 | ₩25,775 | ₩25,775 | ₩25,775 | ₩25,775 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,956 | ₩25,970 | ₩25,943 | ₩25,943 | -0.05% | 300 |
|---|
| 2026.06.29 | ₩26,037 | ₩26,037 | ₩26,037 | ₩26,037 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,876 | ₩25,876 | ₩25,876 | ₩25,876 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,795 | ₩25,795 | ₩25,795 | ₩25,795 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩25,836 | ₩25,836 | ₩25,836 | ₩25,836 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,929 | ₩25,929 | ₩25,929 | ₩25,929 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,876 | ₩25,876 | ₩25,876 | ₩25,876 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩26,050 | ₩26,050 | ₩26,050 | ₩26,050 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩26,023 | ₩26,037 | ₩25,943 | ₩26,037 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩26,037 | ₩26,077 | ₩25,990 | ₩26,016 | -0.08% | 3.4천 |
|---|
| 2026.06.10 | ₩25,998 | ₩25,998 | ₩25,998 | ₩25,998 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,968 | ₩25,968 | ₩25,968 | ₩25,968 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩26,083 | ₩26,083 | ₩26,083 | ₩26,083 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,157 | ₩26,164 | ₩26,157 | ₩26,164 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩26,211 | ₩26,211 | ₩26,211 | ₩26,211 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,331 | ₩26,331 | ₩26,331 | ₩26,331 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,305 | ₩26,318 | ₩26,305 | ₩26,318 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩26,305 | ₩26,305 | ₩26,305 | ₩26,305 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,217 | ₩26,231 | ₩26,197 | ₩26,231 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩26,238 | ₩26,244 | ₩26,238 | ₩26,244 | +0.03% | 100 |
|---|
| 2026.05.21 | ₩26,291 | ₩26,295 | ₩26,291 | ₩26,295 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,278 | ₩26,278 | ₩26,264 | ₩26,271 | -0.03% | 1천 |
|---|
| 2026.05.18 | ₩26,325 | ₩26,325 | ₩26,325 | ₩26,325 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,338 | ₩26,338 | ₩26,338 | ₩26,338 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,439 | ₩26,439 | ₩26,410 | ₩26,410 | -0.11% | 100 |
|---|
| 2026.05.13 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,465 | ₩26,472 | ₩26,439 | ₩26,472 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩26,552 | ₩26,552 | ₩26,552 | ₩26,552 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,519 | ₩26,519 | ₩26,519 | ₩26,519 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,479 | ₩26,499 | ₩26,479 | ₩26,499 | +0.08% | 200 |
|---|
| 2026.05.05 | ₩26,546 | ₩26,566 | ₩26,519 | ₩26,546 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩26,599 | ₩26,613 | ₩26,573 | ₩26,613 | +0.05% | 1.7천 |
|---|
| 2026.05.01 | ₩26,640 | ₩26,640 | ₩26,633 | ₩26,633 | -0.03% | 100 |
|---|
| 2026.04.30 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩26,660 | ₩26,660 | ₩26,660 | ₩26,660 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,753 | ₩26,753 | ₩26,753 | ₩26,753 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,780 | ₩26,780 | ₩26,780 | ₩26,780 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,700 | ₩26,700 | ₩26,700 | ₩26,700 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,693 | ₩26,720 | ₩26,680 | ₩26,720 | +0.10% | 900 |
|---|
| 2026.04.16 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,713 | ₩26,713 | ₩26,713 | ₩26,713 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,650 | ₩26,650 | ₩26,650 | ₩26,650 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩26,700 | ₩26,700 | ₩26,700 | ₩26,700 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩26,653 | ₩26,653 | ₩26,653 | ₩26,653 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,633 | ₩26,633 | ₩26,633 | ₩26,633 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩26,646 | ₩26,646 | ₩26,646 | ₩26,646 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,613 | ₩26,653 | ₩26,613 | ₩26,653 | +0.15% | 1천 |
|---|
| 2026.04.02 | ₩26,693 | ₩26,693 | ₩26,673 | ₩26,673 | -0.08% | 100 |
|---|
| 2026.04.01 | ₩26,573 | ₩26,573 | ₩26,559 | ₩26,559 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩26,814 | ₩26,814 | ₩26,759 | ₩26,759 | -0.20% | 900 |
|---|
| 2026.03.30 | ₩26,787 | ₩26,787 | ₩26,747 | ₩26,747 | -0.15% | 800 |
|---|
| 2026.03.27 | ₩26,485 | ₩26,485 | ₩26,485 | ₩26,485 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,680 | ₩26,693 | ₩26,646 | ₩26,646 | -0.13% | 500 |
|---|
| 2026.03.23 | ₩26,665 | ₩26,665 | ₩26,665 | ₩26,665 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩26,673 | ₩26,673 | ₩26,673 | ₩26,673 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,233 | ₩26,854 | ₩25,233 | ₩26,847 | +6.40% | 300 |
|---|
| 2026.03.18 | ₩27,042 | ₩27,042 | ₩26,988 | ₩26,988 | -0.20% | 100 |
|---|
| 2026.03.17 | ₩27,008 | ₩27,008 | ₩27,008 | ₩27,008 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,901 | ₩26,901 | ₩26,901 | ₩26,901 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,988 | ₩27,022 | ₩26,981 | ₩27,022 | +0.12% | 1천 |
|---|
| 2026.03.11 | ₩27,048 | ₩27,048 | ₩27,048 | ₩27,048 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,968 | ₩26,968 | ₩26,968 | ₩26,968 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,181 | ₩27,181 | ₩27,181 | ₩27,181 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩27,064 | ₩27,064 | ₩27,064 | ₩27,064 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,975 | ₩27,048 | ₩26,975 | ₩27,048 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,283 | ₩27,283 | ₩27,283 | ₩27,283 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,296 | ₩27,336 | ₩27,296 | ₩27,336 | +0.15% | 100 |
|---|
| 2026.02.20 | ₩27,283 | ₩27,283 | ₩27,283 | ₩27,283 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,370 | ₩27,370 | ₩27,370 | ₩27,370 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,330 | ₩27,330 | ₩27,330 | ₩27,330 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩27,363 | ₩27,397 | ₩27,363 | ₩27,397 | +0.12% | 1.4천 |
|---|
| 2026.02.12 | ₩27,397 | ₩27,397 | ₩27,397 | ₩27,397 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,410 | ₩27,417 | ₩27,350 | ₩27,350 | -0.22% | 1.6천 |
|---|
| 2026.02.10 | ₩27,477 | ₩27,477 | ₩27,470 | ₩27,470 | -0.02% | 1.3천 |
|---|
| 2026.02.09 | ₩27,323 | ₩27,403 | ₩27,310 | ₩27,377 | +0.20% | 8.9천 |
|---|
| 2026.02.06 | ₩27,370 | ₩27,370 | ₩27,370 | ₩27,370 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩27,296 | ₩27,336 | ₩27,296 | ₩27,336 | +0.15% | 1.3천 |
|---|
| 2026.02.04 | ₩27,162 | ₩27,181 | ₩27,162 | ₩27,169 | +0.02% | 400 |
|---|
| 2026.02.03 | ₩27,202 | ₩27,243 | ₩27,202 | ₩27,243 | +0.15% | 2.8천 |
|---|
| 2026.02.02 | ₩27,256 | ₩27,263 | ₩27,162 | ₩27,196 | -0.22% | 8.2천 |
|---|
| 2026.01.30 | ₩27,256 | ₩27,275 | ₩27,189 | ₩27,275 | +0.07% | 1.2천 |
|---|
| 2026.01.29 | ₩27,276 | ₩27,276 | ₩27,276 | ₩27,276 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,115 | ₩27,115 | ₩27,115 | ₩27,115 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,156 | ₩27,156 | ₩27,156 | ₩27,156 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,156 | ₩27,156 | ₩27,135 | ₩27,137 | -0.07% | 400 |
|---|
| 2026.01.21 | ₩27,202 | ₩27,236 | ₩27,202 | ₩27,236 | +0.12% | 1천 |
|---|
| 2026.01.20 | ₩27,109 | ₩27,149 | ₩27,095 | ₩27,095 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩27,109 | ₩27,118 | ₩27,095 | ₩27,095 | -0.05% | 500 |
|---|
| 2026.01.15 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩27,263 | ₩27,263 | ₩27,263 | ₩27,263 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,236 | ₩27,256 | ₩27,236 | ₩27,243 | +0.02% | 800 |
|---|
| 2026.01.12 | ₩27,216 | ₩27,223 | ₩27,208 | ₩27,223 | +0.02% | 800 |
|---|
| 2026.01.09 | ₩27,357 | ₩27,357 | ₩27,357 | ₩27,357 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 900 |
|---|
| 2026.01.07 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,403 | ₩27,417 | ₩27,403 | ₩27,417 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩27,350 | ₩27,383 | ₩27,350 | ₩27,383 | +0.12% | 300 |
|---|
| 2025.12.31 | ₩27,457 | ₩27,457 | ₩27,430 | ₩27,430 | -0.10% | 200 |
|---|
| 2025.12.30 | ₩27,413 | ₩27,413 | ₩27,413 | ₩27,413 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩27,732 | ₩27,732 | ₩27,732 | ₩27,732 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,752 | ₩27,752 | ₩27,752 | ₩27,752 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,678 | ₩27,772 | ₩27,678 | ₩27,772 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩27,791 | ₩27,791 | ₩27,791 | ₩27,791 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,805 | ₩27,819 | ₩27,805 | ₩27,819 | +0.05% | 200 |
|---|
| 2025.12.18 | ₩27,866 | ₩27,866 | ₩27,866 | ₩27,866 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩27,832 | ₩27,832 | ₩27,832 | ₩27,832 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,832 | ₩27,832 | ₩27,832 | ₩27,832 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩27,779 | ₩27,779 | ₩27,779 | ₩27,779 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,692 | ₩27,698 | ₩27,692 | ₩27,698 | +0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩27,712 | ₩27,712 | ₩27,671 | ₩27,671 | -0.15% | 1천 |
|---|
| 2025.12.10 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,705 | ₩27,705 | ₩27,705 | ₩27,705 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,832 | ₩27,832 | ₩27,832 | ₩27,832 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩27,899 | ₩27,899 | ₩27,895 | ₩27,895 | -0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩27,953 | ₩27,953 | ₩27,953 | ₩27,953 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,852 | ₩27,866 | ₩27,852 | ₩27,866 | +0.05% | 4.7천 |
|---|
| 2025.11.28 | ₩28,049 | ₩28,049 | ₩28,049 | ₩28,049 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,161 | ₩28,161 | ₩28,161 | ₩28,161 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,140 | ₩28,140 | ₩28,140 | ₩28,140 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩28,080 | ₩28,080 | ₩28,080 | ₩28,080 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩27,899 | ₩27,946 | ₩27,899 | ₩27,946 | +0.17% | 200 |
|---|
| 2025.11.19 | ₩27,993 | ₩27,993 | ₩27,993 | ₩27,993 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩27,946 | ₩27,946 | ₩27,939 | ₩27,939 | -0.02% | 300 |
|---|
| 2025.11.17 | ₩27,939 | ₩27,939 | ₩27,939 | ₩27,939 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,872 | ₩27,872 | ₩27,872 | ₩27,872 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩27,933 | ₩27,933 | ₩27,933 | ₩27,933 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,946 | ₩27,946 | ₩27,946 | ₩27,946 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,919 | ₩27,919 | ₩27,919 | ₩27,919 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,893 | ₩27,893 | ₩27,893 | ₩27,893 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,819 | ₩27,832 | ₩27,752 | ₩27,813 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩27,859 | ₩27,859 | ₩27,785 | ₩27,785 | -0.26% | 4.8천 |
|---|
| 2025.11.04 | ₩27,893 | ₩27,893 | ₩27,893 | ₩27,893 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,866 | ₩27,866 | ₩27,866 | ₩27,866 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,960 | ₩27,960 | ₩27,960 | ₩27,960 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,899 | ₩27,899 | ₩27,899 | ₩27,899 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,986 | ₩27,986 | ₩27,986 | ₩27,986 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,201 | ₩28,201 | ₩28,201 | ₩28,201 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩28,281 | ₩28,281 | ₩28,281 | ₩28,281 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,254 | ₩28,254 | ₩28,254 | ₩28,254 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,332 | ₩28,335 | ₩28,332 | ₩28,335 | +0.01% | 100 |
|---|
| 2025.10.16 | ₩28,341 | ₩28,341 | ₩28,341 | ₩28,341 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,237 | ₩28,237 | ₩28,237 | ₩28,237 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩28,127 | ₩28,131 | ₩28,047 | ₩28,131 | +0.01% | 1.3천 |
|---|
| 2025.10.13 | ₩28,246 | ₩28,246 | ₩28,246 | ₩28,246 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,127 | ₩28,161 | ₩28,127 | ₩28,161 | +0.12% | 100 |
|---|