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 | ₩24,659 | ₩24,659 | ₩24,659 | ₩24,659 | 0.00% | 100 |
| 2026.10.08 | ₩24,686 | ₩24,686 | ₩24,686 | ₩24,686 | 0.00% | 100 |
| 2026.10.07 | ₩24,606 | ₩24,626 | ₩24,606 | ₩24,626 | +0.08% | 100 |
| 2026.10.06 | ₩24,592 | ₩24,612 | ₩24,592 | ₩24,612 | +0.08% | 100 |
| 2026.10.05 | ₩24,606 | ₩24,606 | ₩24,579 | ₩24,579 | -0.11% | 100 |
| 2026.10.02 | ₩24,563 | ₩24,563 | ₩24,563 | ₩24,563 | 0.00% | 100 |
| 2026.10.01 | ₩24,539 | ₩24,619 | ₩24,539 | ₩24,619 | +0.33% | 200 |
| 2026.09.30 | ₩24,611 | ₩24,611 | ₩24,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,611 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,592 | ₩24,632 | ₩24,592 | ₩24,632 | +0.16% | 100 |
|---|
| 2026.09.28 | ₩24,632 | ₩24,646 | ₩24,632 | ₩24,632 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩24,672 | ₩24,739 | ₩24,672 | ₩24,739 | +0.27% | 100 |
|---|
| 2026.09.24 | ₩24,687 | ₩24,687 | ₩24,659 | ₩24,659 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩24,739 | ₩24,739 | ₩24,739 | ₩24,739 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩24,937 | ₩24,937 | ₩24,937 | ₩24,937 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩24,960 | ₩24,960 | ₩24,960 | ₩24,960 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,873 | ₩24,873 | ₩24,873 | ₩24,873 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,980 | ₩24,980 | ₩24,980 | ₩24,980 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,020 | ₩25,020 | ₩24,916 | ₩24,916 | -0.42% | 200 |
|---|
| 2026.09.15 | ₩25,013 | ₩25,013 | ₩25,013 | ₩25,013 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,053 | ₩25,053 | ₩25,033 | ₩25,033 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩25,033 | ₩25,080 | ₩25,033 | ₩25,080 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩25,153 | ₩25,153 | ₩25,139 | ₩25,139 | -0.06% | 100 |
|---|
| 2026.09.09 | ₩25,267 | ₩25,267 | ₩25,267 | ₩25,267 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,287 | ₩25,287 | ₩25,287 | ₩25,287 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩25,274 | ₩25,274 | ₩25,274 | ₩25,274 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,367 | ₩25,368 | ₩25,367 | ₩25,368 | +0.01% | 700 |
|---|
| 2026.08.28 | ₩25,487 | ₩25,521 | ₩25,394 | ₩25,400 | -0.34% | 3.9천 |
|---|
| 2026.08.27 | ₩25,634 | ₩25,634 | ₩25,614 | ₩25,614 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩25,614 | ₩25,614 | ₩25,614 | ₩25,614 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,594 | ₩25,641 | ₩25,514 | ₩25,641 | +0.18% | 4.8천 |
|---|
| 2026.08.24 | ₩25,587 | ₩25,587 | ₩25,587 | ₩25,587 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,581 | ₩25,714 | ₩25,581 | ₩25,634 | +0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,534 | ₩25,534 | ₩25,534 | ₩25,534 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,501 | ₩25,501 | ₩25,501 | ₩25,501 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,501 | ₩25,501 | ₩25,501 | ₩25,501 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,574 | ₩25,574 | ₩25,574 | ₩25,574 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,501 | ₩25,501 | ₩25,501 | ₩25,501 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,494 | ₩25,494 | ₩25,494 | ₩25,494 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,521 | ₩25,521 | ₩25,521 | ₩25,521 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,481 | ₩25,481 | ₩25,481 | ₩25,481 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,624 | ₩25,624 | ₩25,624 | ₩25,624 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,601 | ₩25,601 | ₩25,601 | ₩25,601 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,567 | ₩25,567 | ₩25,567 | ₩25,567 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,562 | ₩25,562 | ₩25,562 | ₩25,562 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,621 | ₩25,621 | ₩25,621 | ₩25,621 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,648 | ₩25,648 | ₩25,648 | ₩25,648 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,681 | ₩25,681 | ₩25,681 | ₩25,681 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,741 | ₩25,741 | ₩25,741 | ₩25,741 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,567 | ₩25,567 | ₩25,567 | ₩25,567 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,648 | ₩25,661 | ₩25,648 | ₩25,661 | +0.05% | 100 |
|---|
| 2026.07.10 | ₩25,694 | ₩25,694 | ₩25,694 | ₩25,694 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,674 | ₩25,674 | ₩25,674 | ₩25,674 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,740 | ₩25,740 | ₩25,740 | ₩25,740 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,701 | ₩25,754 | ₩25,688 | ₩25,754 | +0.21% | 1.5천 |
|---|
| 2026.07.02 | ₩25,728 | ₩25,768 | ₩25,728 | ₩25,768 | +0.16% | 2.3천 |
|---|
| 2026.07.01 | ₩25,694 | ₩25,694 | ₩25,694 | ₩25,694 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,875 | ₩25,888 | ₩25,861 | ₩25,861 | -0.05% | 300 |
|---|
| 2026.06.29 | ₩25,955 | ₩25,955 | ₩25,955 | ₩25,955 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,861 | ₩25,861 | ₩25,861 | ₩25,861 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩25,754 | ₩25,754 | ₩25,754 | ₩25,754 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,848 | ₩25,848 | ₩25,848 | ₩25,848 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,986 | ₩25,986 | ₩25,986 | ₩25,986 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,968 | ₩25,968 | ₩25,968 | ₩25,968 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩25,941 | ₩25,955 | ₩25,861 | ₩25,955 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩25,955 | ₩25,995 | ₩25,908 | ₩25,935 | -0.08% | 3.4천 |
|---|
| 2026.06.10 | ₩25,916 | ₩25,916 | ₩25,916 | ₩25,916 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,887 | ₩25,887 | ₩25,887 | ₩25,887 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩26,002 | ₩26,002 | ₩26,002 | ₩26,002 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,035 | ₩26,035 | ₩26,035 | ₩26,035 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,075 | ₩26,082 | ₩26,075 | ₩26,082 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩26,128 | ₩26,128 | ₩26,128 | ₩26,128 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩26,169 | ₩26,169 | ₩26,169 | ₩26,169 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,249 | ₩26,249 | ₩26,249 | ₩26,249 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,222 | ₩26,235 | ₩26,222 | ₩26,235 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩26,222 | ₩26,222 | ₩26,222 | ₩26,222 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,135 | ₩26,148 | ₩26,115 | ₩26,148 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩26,155 | ₩26,162 | ₩26,155 | ₩26,162 | +0.03% | 100 |
|---|
| 2026.05.21 | ₩26,209 | ₩26,213 | ₩26,209 | ₩26,213 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,195 | ₩26,195 | ₩26,182 | ₩26,189 | -0.03% | 1천 |
|---|
| 2026.05.18 | ₩26,242 | ₩26,242 | ₩26,242 | ₩26,242 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,356 | ₩26,356 | ₩26,327 | ₩26,327 | -0.11% | 100 |
|---|
| 2026.05.13 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,382 | ₩26,389 | ₩26,356 | ₩26,389 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,489 | ₩26,489 | ₩26,489 | ₩26,489 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,436 | ₩26,436 | ₩26,436 | ₩26,436 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,396 | ₩26,416 | ₩26,396 | ₩26,416 | +0.08% | 200 |
|---|
| 2026.05.05 | ₩26,462 | ₩26,482 | ₩26,436 | ₩26,462 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩26,516 | ₩26,529 | ₩26,489 | ₩26,529 | +0.05% | 1.7천 |
|---|
| 2026.05.01 | ₩26,556 | ₩26,556 | ₩26,549 | ₩26,549 | -0.03% | 100 |
|---|
| 2026.04.30 | ₩26,505 | ₩26,505 | ₩26,505 | ₩26,505 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,669 | ₩26,669 | ₩26,669 | ₩26,669 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,696 | ₩26,696 | ₩26,696 | ₩26,696 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,616 | ₩26,616 | ₩26,616 | ₩26,616 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,596 | ₩26,596 | ₩26,596 | ₩26,596 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,583 | ₩26,583 | ₩26,583 | ₩26,583 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,649 | ₩26,649 | ₩26,649 | ₩26,649 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,716 | ₩26,716 | ₩26,716 | ₩26,716 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,609 | ₩26,636 | ₩26,596 | ₩26,636 | +0.10% | 900 |
|---|
| 2026.04.16 | ₩26,556 | ₩26,556 | ₩26,556 | ₩26,556 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,629 | ₩26,629 | ₩26,629 | ₩26,629 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩26,616 | ₩26,616 | ₩26,616 | ₩26,616 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩26,569 | ₩26,569 | ₩26,569 | ₩26,569 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,529 | ₩26,529 | ₩26,529 | ₩26,529 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,549 | ₩26,549 | ₩26,549 | ₩26,549 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,529 | ₩26,569 | ₩26,529 | ₩26,569 | +0.15% | 1천 |
|---|
| 2026.04.02 | ₩26,609 | ₩26,609 | ₩26,589 | ₩26,589 | -0.08% | 100 |
|---|
| 2026.04.01 | ₩26,489 | ₩26,489 | ₩26,476 | ₩26,476 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩26,730 | ₩26,730 | ₩26,675 | ₩26,675 | -0.20% | 900 |
|---|
| 2026.03.30 | ₩26,703 | ₩26,703 | ₩26,663 | ₩26,663 | -0.15% | 800 |
|---|
| 2026.03.27 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩26,486 | ₩26,486 | ₩26,486 | ₩26,486 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,596 | ₩26,609 | ₩26,563 | ₩26,563 | -0.13% | 500 |
|---|
| 2026.03.23 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,153 | ₩26,770 | ₩25,153 | ₩26,763 | +6.40% | 300 |
|---|
| 2026.03.18 | ₩26,957 | ₩26,957 | ₩26,903 | ₩26,903 | -0.20% | 100 |
|---|
| 2026.03.17 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,816 | ₩26,816 | ₩26,816 | ₩26,816 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,903 | ₩26,937 | ₩26,897 | ₩26,937 | +0.12% | 1천 |
|---|
| 2026.03.11 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,883 | ₩26,883 | ₩26,883 | ₩26,883 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,096 | ₩27,096 | ₩27,096 | ₩27,096 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,979 | ₩26,979 | ₩26,979 | ₩26,979 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,890 | ₩26,963 | ₩26,890 | ₩26,963 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩26,970 | ₩26,970 | ₩26,970 | ₩26,970 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩27,117 | ₩27,117 | ₩27,117 | ₩27,117 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,217 | ₩27,217 | ₩27,217 | ₩27,217 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩27,304 | ₩27,304 | ₩27,304 | ₩27,304 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,197 | ₩27,197 | ₩27,197 | ₩27,197 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,174 | ₩27,174 | ₩27,174 | ₩27,174 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,237 | ₩27,237 | ₩27,237 | ₩27,237 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,210 | ₩27,251 | ₩27,210 | ₩27,251 | +0.15% | 100 |
|---|
| 2026.02.20 | ₩27,197 | ₩27,197 | ₩27,197 | ₩27,197 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,284 | ₩27,284 | ₩27,284 | ₩27,284 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,244 | ₩27,244 | ₩27,244 | ₩27,244 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,357 | ₩27,357 | ₩27,357 | ₩27,357 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩27,277 | ₩27,311 | ₩27,277 | ₩27,311 | +0.12% | 1.4천 |
|---|
| 2026.02.12 | ₩27,311 | ₩27,311 | ₩27,311 | ₩27,311 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,324 | ₩27,331 | ₩27,264 | ₩27,264 | -0.22% | 1.6천 |
|---|
| 2026.02.10 | ₩27,391 | ₩27,391 | ₩27,384 | ₩27,384 | -0.02% | 1.3천 |
|---|
| 2026.02.09 | ₩27,237 | ₩27,317 | ₩27,224 | ₩27,291 | +0.20% | 8.9천 |
|---|
| 2026.02.06 | ₩27,284 | ₩27,284 | ₩27,284 | ₩27,284 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩27,210 | ₩27,251 | ₩27,210 | ₩27,251 | +0.15% | 1.3천 |
|---|
| 2026.02.04 | ₩27,077 | ₩27,096 | ₩27,077 | ₩27,084 | +0.02% | 400 |
|---|
| 2026.02.03 | ₩27,117 | ₩27,157 | ₩27,117 | ₩27,157 | +0.15% | 2.8천 |
|---|
| 2026.02.02 | ₩27,170 | ₩27,177 | ₩27,077 | ₩27,110 | -0.22% | 8.2천 |
|---|
| 2026.01.30 | ₩27,170 | ₩27,189 | ₩27,104 | ₩27,189 | +0.07% | 1.2천 |
|---|
| 2026.01.29 | ₩27,190 | ₩27,190 | ₩27,190 | ₩27,190 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩27,164 | ₩27,164 | ₩27,164 | ₩27,164 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,030 | ₩27,030 | ₩27,030 | ₩27,030 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,070 | ₩27,070 | ₩27,070 | ₩27,070 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,037 | ₩27,037 | ₩27,037 | ₩27,037 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,070 | ₩27,070 | ₩27,050 | ₩27,051 | -0.07% | 400 |
|---|
| 2026.01.21 | ₩27,117 | ₩27,150 | ₩27,117 | ₩27,150 | +0.12% | 1천 |
|---|
| 2026.01.20 | ₩27,023 | ₩27,064 | ₩27,010 | ₩27,010 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩27,023 | ₩27,033 | ₩27,010 | ₩27,010 | -0.05% | 500 |
|---|
| 2026.01.15 | ₩27,237 | ₩27,237 | ₩27,237 | ₩27,237 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩27,177 | ₩27,177 | ₩27,177 | ₩27,177 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,150 | ₩27,170 | ₩27,150 | ₩27,157 | +0.02% | 800 |
|---|
| 2026.01.12 | ₩27,130 | ₩27,137 | ₩27,122 | ₩27,137 | +0.02% | 800 |
|---|
| 2026.01.09 | ₩27,271 | ₩27,271 | ₩27,271 | ₩27,271 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,237 | ₩27,237 | ₩27,237 | ₩27,237 | 0.00% | 900 |
|---|
| 2026.01.07 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,317 | ₩27,331 | ₩27,317 | ₩27,331 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩27,337 | ₩27,337 | ₩27,337 | ₩27,337 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩27,264 | ₩27,297 | ₩27,264 | ₩27,297 | +0.12% | 300 |
|---|
| 2025.12.31 | ₩27,371 | ₩27,371 | ₩27,344 | ₩27,344 | -0.10% | 200 |
|---|
| 2025.12.30 | ₩27,327 | ₩27,327 | ₩27,327 | ₩27,327 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,758 | ₩27,758 | ₩27,758 | ₩27,758 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩27,645 | ₩27,645 | ₩27,645 | ₩27,645 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,591 | ₩27,685 | ₩27,591 | ₩27,685 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩27,703 | ₩27,703 | ₩27,703 | ₩27,703 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,718 | ₩27,731 | ₩27,718 | ₩27,731 | +0.05% | 200 |
|---|
| 2025.12.18 | ₩27,778 | ₩27,778 | ₩27,778 | ₩27,778 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩27,745 | ₩27,745 | ₩27,745 | ₩27,745 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,745 | ₩27,745 | ₩27,745 | ₩27,745 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩27,691 | ₩27,691 | ₩27,691 | ₩27,691 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,605 | ₩27,611 | ₩27,605 | ₩27,611 | +0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩27,625 | ₩27,625 | ₩27,584 | ₩27,584 | -0.15% | 1천 |
|---|
| 2025.12.10 | ₩27,571 | ₩27,571 | ₩27,571 | ₩27,571 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,678 | ₩27,678 | ₩27,678 | ₩27,678 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,745 | ₩27,745 | ₩27,745 | ₩27,745 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩27,812 | ₩27,812 | ₩27,808 | ₩27,808 | -0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩27,865 | ₩27,865 | ₩27,865 | ₩27,865 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,798 | ₩27,798 | ₩27,798 | ₩27,798 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,765 | ₩27,778 | ₩27,765 | ₩27,778 | +0.05% | 4.7천 |
|---|
| 2025.11.28 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,072 | ₩28,072 | ₩28,072 | ₩28,072 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,052 | ₩28,052 | ₩28,052 | ₩28,052 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩27,992 | ₩27,992 | ₩27,992 | ₩27,992 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩27,812 | ₩27,858 | ₩27,812 | ₩27,858 | +0.17% | 200 |
|---|
| 2025.11.19 | ₩27,905 | ₩27,905 | ₩27,905 | ₩27,905 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩27,858 | ₩27,858 | ₩27,852 | ₩27,852 | -0.02% | 300 |
|---|
| 2025.11.17 | ₩27,852 | ₩27,852 | ₩27,852 | ₩27,852 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,798 | ₩27,798 | ₩27,798 | ₩27,798 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,785 | ₩27,785 | ₩27,785 | ₩27,785 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩27,845 | ₩27,845 | ₩27,845 | ₩27,845 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,858 | ₩27,858 | ₩27,858 | ₩27,858 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,832 | ₩27,832 | ₩27,832 | ₩27,832 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,805 | ₩27,805 | ₩27,805 | ₩27,805 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,731 | ₩27,745 | ₩27,665 | ₩27,726 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩27,771 | ₩27,771 | ₩27,698 | ₩27,698 | -0.26% | 4.8천 |
|---|
| 2025.11.04 | ₩27,805 | ₩27,805 | ₩27,805 | ₩27,805 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,778 | ₩27,778 | ₩27,778 | ₩27,778 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,872 | ₩27,872 | ₩27,872 | ₩27,872 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,812 | ₩27,812 | ₩27,812 | ₩27,812 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,898 | ₩27,898 | ₩27,898 | ₩27,898 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,085 | ₩28,085 | ₩28,085 | ₩28,085 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,112 | ₩28,112 | ₩28,112 | ₩28,112 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,146 | ₩28,146 | ₩28,146 | ₩28,146 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,199 | ₩28,199 | ₩28,199 | ₩28,199 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,239 | ₩28,239 | ₩28,239 | ₩28,239 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩28,192 | ₩28,192 | ₩28,192 | ₩28,192 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,166 | ₩28,166 | ₩28,166 | ₩28,166 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,243 | ₩28,246 | ₩28,243 | ₩28,246 | +0.01% | 100 |
|---|
| 2025.10.16 | ₩28,252 | ₩28,252 | ₩28,252 | ₩28,252 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,148 | ₩28,148 | ₩28,148 | ₩28,148 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩28,039 | ₩28,043 | ₩27,959 | ₩28,043 | +0.01% | 1.3천 |
|---|
| 2025.10.13 | ₩28,158 | ₩28,158 | ₩28,158 | ₩28,158 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,039 | ₩28,072 | ₩28,039 | ₩28,072 | +0.12% | 100 |
|---|