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 | ₩24,642 | ₩24,642 | ₩24,642 | ₩24,642 | 0.00% | 100 |
| 2026.10.08 | ₩24,669 | ₩24,669 | ₩24,669 | ₩24,669 | 0.00% | 100 |
| 2026.10.07 | ₩24,588 | ₩24,609 | ₩24,588 | ₩24,609 | +0.08% | 100 |
| 2026.10.06 | ₩24,575 | ₩24,595 | ₩24,575 | ₩24,595 | +0.08% | 100 |
| 2026.10.05 | ₩24,588 | ₩24,588 | ₩24,562 | ₩24,562 | -0.11% | 100 |
| 2026.10.02 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 100 |
| 2026.10.01 | ₩24,522 | ₩24,602 | ₩24,522 | ₩24,602 | +0.33% | 200 |
| 2026.09.30 | ₩24,594 | ₩24,594 | ₩24,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,594 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,575 | ₩24,615 | ₩24,575 | ₩24,615 | +0.16% | 100 |
|---|
| 2026.09.28 | ₩24,615 | ₩24,629 | ₩24,615 | ₩24,615 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩24,655 | ₩24,722 | ₩24,655 | ₩24,722 | +0.27% | 100 |
|---|
| 2026.09.24 | ₩24,670 | ₩24,670 | ₩24,642 | ₩24,642 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩24,722 | ₩24,722 | ₩24,722 | ₩24,722 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩24,920 | ₩24,920 | ₩24,920 | ₩24,920 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,855 | ₩24,855 | ₩24,855 | ₩24,855 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,962 | ₩24,962 | ₩24,962 | ₩24,962 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,002 | ₩25,002 | ₩24,898 | ₩24,898 | -0.42% | 200 |
|---|
| 2026.09.15 | ₩24,996 | ₩24,996 | ₩24,996 | ₩24,996 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,036 | ₩25,036 | ₩25,016 | ₩25,016 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩25,016 | ₩25,062 | ₩25,016 | ₩25,062 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩25,136 | ₩25,136 | ₩25,121 | ₩25,121 | -0.06% | 100 |
|---|
| 2026.09.09 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,309 | ₩25,309 | ₩25,309 | ₩25,309 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,316 | ₩25,316 | ₩25,316 | ₩25,316 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,269 | ₩25,269 | ₩25,269 | ₩25,269 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩25,256 | ₩25,256 | ₩25,256 | ₩25,256 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,349 | ₩25,351 | ₩25,349 | ₩25,351 | +0.01% | 700 |
|---|
| 2026.08.28 | ₩25,470 | ₩25,503 | ₩25,376 | ₩25,383 | -0.34% | 3.9천 |
|---|
| 2026.08.27 | ₩25,616 | ₩25,616 | ₩25,596 | ₩25,596 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩25,596 | ₩25,596 | ₩25,596 | ₩25,596 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,576 | ₩25,623 | ₩25,496 | ₩25,623 | +0.18% | 4.8천 |
|---|
| 2026.08.24 | ₩25,570 | ₩25,570 | ₩25,570 | ₩25,570 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,536 | ₩25,536 | ₩25,536 | ₩25,536 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,563 | ₩25,696 | ₩25,563 | ₩25,616 | +0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩25,590 | ₩25,590 | ₩25,590 | ₩25,590 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,516 | ₩25,516 | ₩25,516 | ₩25,516 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,483 | ₩25,483 | ₩25,483 | ₩25,483 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,483 | ₩25,483 | ₩25,483 | ₩25,483 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,556 | ₩25,556 | ₩25,556 | ₩25,556 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,496 | ₩25,496 | ₩25,496 | ₩25,496 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,483 | ₩25,483 | ₩25,483 | ₩25,483 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,496 | ₩25,496 | ₩25,496 | ₩25,496 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,496 | ₩25,496 | ₩25,496 | ₩25,496 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,503 | ₩25,503 | ₩25,503 | ₩25,503 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,510 | ₩25,510 | ₩25,510 | ₩25,510 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,578 | ₩25,578 | ₩25,578 | ₩25,578 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,606 | ₩25,606 | ₩25,606 | ₩25,606 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,550 | ₩25,550 | ₩25,550 | ₩25,550 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,496 | ₩25,496 | ₩25,496 | ₩25,496 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,510 | ₩25,510 | ₩25,510 | ₩25,510 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,544 | ₩25,544 | ₩25,544 | ₩25,544 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,603 | ₩25,603 | ₩25,603 | ₩25,603 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,630 | ₩25,630 | ₩25,630 | ₩25,630 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,663 | ₩25,663 | ₩25,663 | ₩25,663 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,723 | ₩25,723 | ₩25,723 | ₩25,723 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,550 | ₩25,550 | ₩25,550 | ₩25,550 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,630 | ₩25,643 | ₩25,630 | ₩25,643 | +0.05% | 100 |
|---|
| 2026.07.10 | ₩25,676 | ₩25,676 | ₩25,676 | ₩25,676 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,656 | ₩25,656 | ₩25,656 | ₩25,656 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,683 | ₩25,683 | ₩25,683 | ₩25,683 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,722 | ₩25,722 | ₩25,722 | ₩25,722 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,683 | ₩25,736 | ₩25,670 | ₩25,736 | +0.21% | 1.5천 |
|---|
| 2026.07.02 | ₩25,710 | ₩25,750 | ₩25,710 | ₩25,750 | +0.16% | 2.3천 |
|---|
| 2026.07.01 | ₩25,676 | ₩25,676 | ₩25,676 | ₩25,676 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,857 | ₩25,870 | ₩25,843 | ₩25,843 | -0.05% | 300 |
|---|
| 2026.06.29 | ₩25,937 | ₩25,937 | ₩25,937 | ₩25,937 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,910 | ₩25,910 | ₩25,910 | ₩25,910 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,843 | ₩25,843 | ₩25,843 | ₩25,843 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,696 | ₩25,696 | ₩25,696 | ₩25,696 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩25,736 | ₩25,736 | ₩25,736 | ₩25,736 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,830 | ₩25,830 | ₩25,830 | ₩25,830 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,967 | ₩25,967 | ₩25,967 | ₩25,967 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,950 | ₩25,950 | ₩25,950 | ₩25,950 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩25,923 | ₩25,937 | ₩25,843 | ₩25,937 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩25,937 | ₩25,977 | ₩25,890 | ₩25,917 | -0.08% | 3.4천 |
|---|
| 2026.06.10 | ₩25,898 | ₩25,898 | ₩25,898 | ₩25,898 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,910 | ₩25,910 | ₩25,910 | ₩25,910 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,869 | ₩25,869 | ₩25,869 | ₩25,869 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,983 | ₩25,983 | ₩25,983 | ₩25,983 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,017 | ₩26,017 | ₩26,017 | ₩26,017 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,057 | ₩26,064 | ₩26,057 | ₩26,064 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩26,110 | ₩26,110 | ₩26,110 | ₩26,110 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩26,150 | ₩26,150 | ₩26,150 | ₩26,150 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,230 | ₩26,230 | ₩26,230 | ₩26,230 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,204 | ₩26,217 | ₩26,204 | ₩26,217 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩26,204 | ₩26,204 | ₩26,204 | ₩26,204 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,117 | ₩26,130 | ₩26,097 | ₩26,130 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩26,137 | ₩26,144 | ₩26,137 | ₩26,144 | +0.03% | 100 |
|---|
| 2026.05.21 | ₩26,190 | ₩26,194 | ₩26,190 | ₩26,194 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩26,164 | ₩26,164 | ₩26,164 | ₩26,164 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,177 | ₩26,177 | ₩26,164 | ₩26,170 | -0.03% | 1천 |
|---|
| 2026.05.18 | ₩26,224 | ₩26,224 | ₩26,224 | ₩26,224 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,237 | ₩26,237 | ₩26,237 | ₩26,237 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,337 | ₩26,337 | ₩26,309 | ₩26,309 | -0.11% | 100 |
|---|
| 2026.05.13 | ₩26,351 | ₩26,351 | ₩26,351 | ₩26,351 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,364 | ₩26,371 | ₩26,337 | ₩26,371 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,471 | ₩26,471 | ₩26,471 | ₩26,471 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,417 | ₩26,417 | ₩26,417 | ₩26,417 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,377 | ₩26,397 | ₩26,377 | ₩26,397 | +0.08% | 200 |
|---|
| 2026.05.05 | ₩26,444 | ₩26,464 | ₩26,417 | ₩26,444 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩26,497 | ₩26,511 | ₩26,471 | ₩26,511 | +0.05% | 1.7천 |
|---|
| 2026.05.01 | ₩26,537 | ₩26,537 | ₩26,531 | ₩26,531 | -0.03% | 100 |
|---|
| 2026.04.30 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩26,557 | ₩26,557 | ₩26,557 | ₩26,557 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,651 | ₩26,651 | ₩26,651 | ₩26,651 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,678 | ₩26,678 | ₩26,678 | ₩26,678 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,564 | ₩26,564 | ₩26,564 | ₩26,564 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,631 | ₩26,631 | ₩26,631 | ₩26,631 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,698 | ₩26,698 | ₩26,698 | ₩26,698 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,591 | ₩26,618 | ₩26,577 | ₩26,618 | +0.10% | 900 |
|---|
| 2026.04.16 | ₩26,537 | ₩26,537 | ₩26,537 | ₩26,537 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,611 | ₩26,611 | ₩26,611 | ₩26,611 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩26,551 | ₩26,551 | ₩26,551 | ₩26,551 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,531 | ₩26,531 | ₩26,531 | ₩26,531 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩26,544 | ₩26,544 | ₩26,544 | ₩26,544 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,511 | ₩26,551 | ₩26,511 | ₩26,551 | +0.15% | 1천 |
|---|
| 2026.04.02 | ₩26,591 | ₩26,591 | ₩26,571 | ₩26,571 | -0.08% | 100 |
|---|
| 2026.04.01 | ₩26,471 | ₩26,471 | ₩26,457 | ₩26,457 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩26,711 | ₩26,711 | ₩26,656 | ₩26,656 | -0.20% | 900 |
|---|
| 2026.03.30 | ₩26,684 | ₩26,684 | ₩26,644 | ₩26,644 | -0.15% | 800 |
|---|
| 2026.03.27 | ₩26,384 | ₩26,384 | ₩26,384 | ₩26,384 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩26,468 | ₩26,468 | ₩26,468 | ₩26,468 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,457 | ₩26,457 | ₩26,457 | ₩26,457 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,577 | ₩26,591 | ₩26,544 | ₩26,544 | -0.13% | 500 |
|---|
| 2026.03.23 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩26,571 | ₩26,571 | ₩26,571 | ₩26,571 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,136 | ₩26,751 | ₩25,136 | ₩26,744 | +6.40% | 300 |
|---|
| 2026.03.18 | ₩26,938 | ₩26,938 | ₩26,884 | ₩26,884 | -0.20% | 100 |
|---|
| 2026.03.17 | ₩26,905 | ₩26,905 | ₩26,905 | ₩26,905 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,798 | ₩26,798 | ₩26,798 | ₩26,798 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩26,671 | ₩26,671 | ₩26,671 | ₩26,671 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,884 | ₩26,918 | ₩26,878 | ₩26,918 | +0.12% | 1천 |
|---|
| 2026.03.11 | ₩26,945 | ₩26,945 | ₩26,945 | ₩26,945 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,864 | ₩26,864 | ₩26,864 | ₩26,864 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,077 | ₩27,077 | ₩27,077 | ₩27,077 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,871 | ₩26,945 | ₩26,871 | ₩26,945 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩26,951 | ₩26,951 | ₩26,951 | ₩26,951 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩27,098 | ₩27,098 | ₩27,098 | ₩27,098 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,198 | ₩27,198 | ₩27,198 | ₩27,198 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩27,285 | ₩27,285 | ₩27,285 | ₩27,285 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,178 | ₩27,178 | ₩27,178 | ₩27,178 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,155 | ₩27,155 | ₩27,155 | ₩27,155 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,218 | ₩27,218 | ₩27,218 | ₩27,218 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,192 | ₩27,232 | ₩27,192 | ₩27,232 | +0.15% | 100 |
|---|
| 2026.02.20 | ₩27,178 | ₩27,178 | ₩27,178 | ₩27,178 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,225 | ₩27,225 | ₩27,225 | ₩27,225 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,338 | ₩27,338 | ₩27,338 | ₩27,338 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩27,258 | ₩27,292 | ₩27,258 | ₩27,292 | +0.12% | 1.4천 |
|---|
| 2026.02.12 | ₩27,292 | ₩27,292 | ₩27,292 | ₩27,292 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,305 | ₩27,312 | ₩27,245 | ₩27,245 | -0.22% | 1.6천 |
|---|
| 2026.02.10 | ₩27,372 | ₩27,372 | ₩27,365 | ₩27,365 | -0.02% | 1.3천 |
|---|
| 2026.02.09 | ₩27,218 | ₩27,298 | ₩27,205 | ₩27,272 | +0.20% | 8.9천 |
|---|
| 2026.02.06 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩27,192 | ₩27,232 | ₩27,192 | ₩27,232 | +0.15% | 1.3천 |
|---|
| 2026.02.04 | ₩27,058 | ₩27,077 | ₩27,058 | ₩27,065 | +0.02% | 400 |
|---|
| 2026.02.03 | ₩27,098 | ₩27,138 | ₩27,098 | ₩27,138 | +0.15% | 2.8천 |
|---|
| 2026.02.02 | ₩27,151 | ₩27,158 | ₩27,058 | ₩27,091 | -0.22% | 8.2천 |
|---|
| 2026.01.30 | ₩27,151 | ₩27,170 | ₩27,085 | ₩27,170 | +0.07% | 1.2천 |
|---|
| 2026.01.29 | ₩27,171 | ₩27,171 | ₩27,171 | ₩27,171 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩27,145 | ₩27,145 | ₩27,145 | ₩27,145 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,011 | ₩27,011 | ₩27,011 | ₩27,011 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,051 | ₩27,051 | ₩27,051 | ₩27,051 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,018 | ₩27,018 | ₩27,018 | ₩27,018 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,051 | ₩27,051 | ₩27,031 | ₩27,033 | -0.07% | 400 |
|---|
| 2026.01.21 | ₩27,098 | ₩27,131 | ₩27,098 | ₩27,131 | +0.12% | 1천 |
|---|
| 2026.01.20 | ₩27,005 | ₩27,045 | ₩26,991 | ₩26,991 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩27,005 | ₩27,014 | ₩26,991 | ₩26,991 | -0.05% | 500 |
|---|
| 2026.01.15 | ₩27,218 | ₩27,218 | ₩27,218 | ₩27,218 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩27,158 | ₩27,158 | ₩27,158 | ₩27,158 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,131 | ₩27,151 | ₩27,131 | ₩27,138 | +0.02% | 800 |
|---|
| 2026.01.12 | ₩27,111 | ₩27,118 | ₩27,103 | ₩27,118 | +0.02% | 800 |
|---|
| 2026.01.09 | ₩27,252 | ₩27,252 | ₩27,252 | ₩27,252 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,218 | ₩27,218 | ₩27,218 | ₩27,218 | 0.00% | 900 |
|---|
| 2026.01.07 | ₩27,352 | ₩27,352 | ₩27,352 | ₩27,352 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,298 | ₩27,312 | ₩27,298 | ₩27,312 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩27,245 | ₩27,278 | ₩27,245 | ₩27,278 | +0.12% | 300 |
|---|
| 2025.12.31 | ₩27,352 | ₩27,352 | ₩27,325 | ₩27,325 | -0.10% | 200 |
|---|
| 2025.12.30 | ₩27,308 | ₩27,308 | ₩27,308 | ₩27,308 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,739 | ₩27,739 | ₩27,739 | ₩27,739 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩27,625 | ₩27,625 | ₩27,625 | ₩27,625 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,645 | ₩27,645 | ₩27,645 | ₩27,645 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,572 | ₩27,665 | ₩27,572 | ₩27,665 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩27,684 | ₩27,684 | ₩27,684 | ₩27,684 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,699 | ₩27,712 | ₩27,699 | ₩27,712 | +0.05% | 200 |
|---|
| 2025.12.18 | ₩27,759 | ₩27,759 | ₩27,759 | ₩27,759 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩27,725 | ₩27,725 | ₩27,725 | ₩27,725 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,725 | ₩27,725 | ₩27,725 | ₩27,725 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩27,672 | ₩27,672 | ₩27,672 | ₩27,672 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,585 | ₩27,592 | ₩27,585 | ₩27,592 | +0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩27,605 | ₩27,605 | ₩27,565 | ₩27,565 | -0.15% | 1천 |
|---|
| 2025.12.10 | ₩27,552 | ₩27,552 | ₩27,552 | ₩27,552 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,659 | ₩27,659 | ₩27,659 | ₩27,659 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,725 | ₩27,725 | ₩27,725 | ₩27,725 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩27,792 | ₩27,792 | ₩27,788 | ₩27,788 | -0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,779 | ₩27,779 | ₩27,779 | ₩27,779 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,745 | ₩27,759 | ₩27,745 | ₩27,759 | +0.05% | 4.7천 |
|---|
| 2025.11.28 | ₩27,942 | ₩27,942 | ₩27,942 | ₩27,942 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,053 | ₩28,053 | ₩28,053 | ₩28,053 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,952 | ₩27,952 | ₩27,952 | ₩27,952 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,032 | ₩28,032 | ₩28,032 | ₩28,032 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩27,792 | ₩27,839 | ₩27,792 | ₩27,839 | +0.17% | 200 |
|---|
| 2025.11.19 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩27,839 | ₩27,839 | ₩27,832 | ₩27,832 | -0.02% | 300 |
|---|
| 2025.11.17 | ₩27,832 | ₩27,832 | ₩27,832 | ₩27,832 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,779 | ₩27,779 | ₩27,779 | ₩27,779 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,766 | ₩27,766 | ₩27,766 | ₩27,766 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,839 | ₩27,839 | ₩27,839 | ₩27,839 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,812 | ₩27,812 | ₩27,812 | ₩27,812 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,786 | ₩27,786 | ₩27,786 | ₩27,786 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,712 | ₩27,725 | ₩27,645 | ₩27,707 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩27,752 | ₩27,752 | ₩27,679 | ₩27,679 | -0.26% | 4.8천 |
|---|
| 2025.11.04 | ₩27,786 | ₩27,786 | ₩27,786 | ₩27,786 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,759 | ₩27,759 | ₩27,759 | ₩27,759 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,852 | ₩27,852 | ₩27,852 | ₩27,852 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,792 | ₩27,792 | ₩27,792 | ₩27,792 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,879 | ₩27,879 | ₩27,879 | ₩27,879 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,066 | ₩28,066 | ₩28,066 | ₩28,066 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,093 | ₩28,093 | ₩28,093 | ₩28,093 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,126 | ₩28,126 | ₩28,126 | ₩28,126 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,179 | ₩28,179 | ₩28,179 | ₩28,179 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,219 | ₩28,219 | ₩28,219 | ₩28,219 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩28,173 | ₩28,173 | ₩28,173 | ₩28,173 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,146 | ₩28,146 | ₩28,146 | ₩28,146 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,223 | ₩28,226 | ₩28,223 | ₩28,226 | +0.01% | 100 |
|---|
| 2025.10.16 | ₩28,233 | ₩28,233 | ₩28,233 | ₩28,233 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,129 | ₩28,129 | ₩28,129 | ₩28,129 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩28,019 | ₩28,023 | ₩27,939 | ₩28,023 | +0.01% | 1.3천 |
|---|
| 2025.10.13 | ₩28,138 | ₩28,138 | ₩28,138 | ₩28,138 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,019 | ₩28,053 | ₩28,019 | ₩28,053 | +0.12% | 100 |
|---|