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 | ₩24,651 | ₩24,651 | ₩24,651 | ₩24,651 | 0.00% | 100 |
| 2026.10.08 | ₩24,678 | ₩24,678 | ₩24,678 | ₩24,678 | 0.00% | 100 |
| 2026.10.07 | ₩24,598 | ₩24,618 | ₩24,598 | ₩24,618 | +0.08% | 100 |
| 2026.10.06 | ₩24,584 | ₩24,604 | ₩24,584 | ₩24,604 | +0.08% | 100 |
| 2026.10.05 | ₩24,598 | ₩24,598 | ₩24,571 | ₩24,571 | -0.11% | 100 |
| 2026.10.02 | ₩24,555 | ₩24,555 | ₩24,555 | ₩24,555 | 0.00% | 100 |
| 2026.10.01 | ₩24,531 | ₩24,611 | ₩24,531 | ₩24,611 | +0.33% | 200 |
| 2026.09.30 | ₩24,603 | ₩24,603 | ₩24,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,603 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,584 | ₩24,624 | ₩24,584 | ₩24,624 | +0.16% | 100 |
|---|
| 2026.09.28 | ₩24,624 | ₩24,638 | ₩24,624 | ₩24,624 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩24,664 | ₩24,731 | ₩24,664 | ₩24,731 | +0.27% | 100 |
|---|
| 2026.09.24 | ₩24,679 | ₩24,679 | ₩24,651 | ₩24,651 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩24,731 | ₩24,731 | ₩24,731 | ₩24,731 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩24,929 | ₩24,929 | ₩24,929 | ₩24,929 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩24,952 | ₩24,952 | ₩24,952 | ₩24,952 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,865 | ₩24,865 | ₩24,865 | ₩24,865 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,972 | ₩24,972 | ₩24,972 | ₩24,972 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,012 | ₩25,012 | ₩24,908 | ₩24,908 | -0.42% | 200 |
|---|
| 2026.09.15 | ₩25,005 | ₩25,005 | ₩25,005 | ₩25,005 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,045 | ₩25,045 | ₩25,025 | ₩25,025 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩25,025 | ₩25,072 | ₩25,025 | ₩25,072 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩25,145 | ₩25,145 | ₩25,131 | ₩25,131 | -0.06% | 100 |
|---|
| 2026.09.09 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,319 | ₩25,319 | ₩25,319 | ₩25,319 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,325 | ₩25,325 | ₩25,325 | ₩25,325 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,279 | ₩25,279 | ₩25,279 | ₩25,279 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩25,265 | ₩25,265 | ₩25,265 | ₩25,265 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,359 | ₩25,360 | ₩25,359 | ₩25,360 | +0.01% | 700 |
|---|
| 2026.08.28 | ₩25,479 | ₩25,512 | ₩25,386 | ₩25,392 | -0.34% | 3.9천 |
|---|
| 2026.08.27 | ₩25,626 | ₩25,626 | ₩25,606 | ₩25,606 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩25,606 | ₩25,606 | ₩25,606 | ₩25,606 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,586 | ₩25,633 | ₩25,506 | ₩25,633 | +0.18% | 4.8천 |
|---|
| 2026.08.24 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,546 | ₩25,546 | ₩25,546 | ₩25,546 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,573 | ₩25,706 | ₩25,573 | ₩25,626 | +0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩25,599 | ₩25,599 | ₩25,599 | ₩25,599 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,526 | ₩25,526 | ₩25,526 | ₩25,526 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,492 | ₩25,492 | ₩25,492 | ₩25,492 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,492 | ₩25,492 | ₩25,492 | ₩25,492 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,566 | ₩25,566 | ₩25,566 | ₩25,566 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,506 | ₩25,506 | ₩25,506 | ₩25,506 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,492 | ₩25,492 | ₩25,492 | ₩25,492 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,486 | ₩25,486 | ₩25,486 | ₩25,486 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,506 | ₩25,506 | ₩25,506 | ₩25,506 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,506 | ₩25,506 | ₩25,506 | ₩25,506 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,512 | ₩25,512 | ₩25,512 | ₩25,512 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,519 | ₩25,519 | ₩25,519 | ₩25,519 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,472 | ₩25,472 | ₩25,472 | ₩25,472 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,587 | ₩25,587 | ₩25,587 | ₩25,587 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,615 | ₩25,615 | ₩25,615 | ₩25,615 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,559 | ₩25,559 | ₩25,559 | ₩25,559 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,506 | ₩25,506 | ₩25,506 | ₩25,506 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,519 | ₩25,519 | ₩25,519 | ₩25,519 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,613 | ₩25,613 | ₩25,613 | ₩25,613 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,639 | ₩25,639 | ₩25,639 | ₩25,639 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,673 | ₩25,673 | ₩25,673 | ₩25,673 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,733 | ₩25,733 | ₩25,733 | ₩25,733 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,653 | ₩25,653 | ₩25,653 | ₩25,653 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,653 | ₩25,653 | ₩25,653 | ₩25,653 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,559 | ₩25,559 | ₩25,559 | ₩25,559 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,639 | ₩25,653 | ₩25,639 | ₩25,653 | +0.05% | 100 |
|---|
| 2026.07.10 | ₩25,686 | ₩25,686 | ₩25,686 | ₩25,686 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,666 | ₩25,666 | ₩25,666 | ₩25,666 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,693 | ₩25,693 | ₩25,693 | ₩25,693 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,731 | ₩25,731 | ₩25,731 | ₩25,731 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,693 | ₩25,746 | ₩25,679 | ₩25,746 | +0.21% | 1.5천 |
|---|
| 2026.07.02 | ₩25,719 | ₩25,759 | ₩25,719 | ₩25,759 | +0.16% | 2.3천 |
|---|
| 2026.07.01 | ₩25,686 | ₩25,686 | ₩25,686 | ₩25,686 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,866 | ₩25,880 | ₩25,853 | ₩25,853 | -0.05% | 300 |
|---|
| 2026.06.29 | ₩25,946 | ₩25,946 | ₩25,946 | ₩25,946 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,853 | ₩25,853 | ₩25,853 | ₩25,853 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,706 | ₩25,706 | ₩25,706 | ₩25,706 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩25,746 | ₩25,746 | ₩25,746 | ₩25,746 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,840 | ₩25,840 | ₩25,840 | ₩25,840 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,977 | ₩25,977 | ₩25,977 | ₩25,977 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,960 | ₩25,960 | ₩25,960 | ₩25,960 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩25,933 | ₩25,946 | ₩25,853 | ₩25,946 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩25,946 | ₩25,986 | ₩25,900 | ₩25,926 | -0.08% | 3.4천 |
|---|
| 2026.06.10 | ₩25,908 | ₩25,908 | ₩25,908 | ₩25,908 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,878 | ₩25,878 | ₩25,878 | ₩25,878 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,993 | ₩25,993 | ₩25,993 | ₩25,993 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,067 | ₩26,073 | ₩26,067 | ₩26,073 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩26,120 | ₩26,120 | ₩26,120 | ₩26,120 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩26,160 | ₩26,160 | ₩26,160 | ₩26,160 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,240 | ₩26,240 | ₩26,240 | ₩26,240 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,214 | ₩26,227 | ₩26,214 | ₩26,227 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩26,214 | ₩26,214 | ₩26,214 | ₩26,214 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,127 | ₩26,140 | ₩26,107 | ₩26,140 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩26,147 | ₩26,153 | ₩26,147 | ₩26,153 | +0.03% | 100 |
|---|
| 2026.05.21 | ₩26,200 | ₩26,204 | ₩26,200 | ₩26,204 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩26,173 | ₩26,173 | ₩26,173 | ₩26,173 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,187 | ₩26,187 | ₩26,173 | ₩26,180 | -0.03% | 1천 |
|---|
| 2026.05.18 | ₩26,234 | ₩26,234 | ₩26,234 | ₩26,234 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,247 | ₩26,247 | ₩26,247 | ₩26,247 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,347 | ₩26,347 | ₩26,319 | ₩26,319 | -0.11% | 100 |
|---|
| 2026.05.13 | ₩26,360 | ₩26,360 | ₩26,360 | ₩26,360 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,374 | ₩26,380 | ₩26,347 | ₩26,380 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,481 | ₩26,481 | ₩26,481 | ₩26,481 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,427 | ₩26,427 | ₩26,427 | ₩26,427 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,387 | ₩26,407 | ₩26,387 | ₩26,407 | +0.08% | 200 |
|---|
| 2026.05.05 | ₩26,454 | ₩26,474 | ₩26,427 | ₩26,454 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩26,507 | ₩26,521 | ₩26,481 | ₩26,521 | +0.05% | 1.7천 |
|---|
| 2026.05.01 | ₩26,547 | ₩26,547 | ₩26,541 | ₩26,541 | -0.03% | 100 |
|---|
| 2026.04.30 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,688 | ₩26,688 | ₩26,688 | ₩26,688 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,607 | ₩26,607 | ₩26,607 | ₩26,607 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,587 | ₩26,587 | ₩26,587 | ₩26,587 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,574 | ₩26,574 | ₩26,574 | ₩26,574 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,641 | ₩26,641 | ₩26,641 | ₩26,641 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,708 | ₩26,708 | ₩26,708 | ₩26,708 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,601 | ₩26,627 | ₩26,587 | ₩26,627 | +0.10% | 900 |
|---|
| 2026.04.16 | ₩26,547 | ₩26,547 | ₩26,547 | ₩26,547 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,621 | ₩26,621 | ₩26,621 | ₩26,621 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,558 | ₩26,558 | ₩26,558 | ₩26,558 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩26,607 | ₩26,607 | ₩26,607 | ₩26,607 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩26,561 | ₩26,561 | ₩26,561 | ₩26,561 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,521 | ₩26,521 | ₩26,521 | ₩26,521 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩26,554 | ₩26,554 | ₩26,554 | ₩26,554 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,521 | ₩26,561 | ₩26,521 | ₩26,561 | +0.15% | 1천 |
|---|
| 2026.04.02 | ₩26,601 | ₩26,601 | ₩26,581 | ₩26,581 | -0.08% | 100 |
|---|
| 2026.04.01 | ₩26,481 | ₩26,481 | ₩26,467 | ₩26,467 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩26,721 | ₩26,721 | ₩26,666 | ₩26,666 | -0.20% | 900 |
|---|
| 2026.03.30 | ₩26,694 | ₩26,694 | ₩26,654 | ₩26,654 | -0.15% | 800 |
|---|
| 2026.03.27 | ₩26,394 | ₩26,394 | ₩26,394 | ₩26,394 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩26,478 | ₩26,478 | ₩26,478 | ₩26,478 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,467 | ₩26,467 | ₩26,467 | ₩26,467 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,587 | ₩26,601 | ₩26,554 | ₩26,554 | -0.13% | 500 |
|---|
| 2026.03.23 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,145 | ₩26,761 | ₩25,145 | ₩26,754 | +6.40% | 300 |
|---|
| 2026.03.18 | ₩26,948 | ₩26,948 | ₩26,895 | ₩26,895 | -0.20% | 100 |
|---|
| 2026.03.17 | ₩26,915 | ₩26,915 | ₩26,915 | ₩26,915 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,808 | ₩26,808 | ₩26,808 | ₩26,808 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩26,681 | ₩26,681 | ₩26,681 | ₩26,681 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,895 | ₩26,928 | ₩26,888 | ₩26,928 | +0.12% | 1천 |
|---|
| 2026.03.11 | ₩26,955 | ₩26,955 | ₩26,955 | ₩26,955 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,875 | ₩26,875 | ₩26,875 | ₩26,875 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,087 | ₩27,087 | ₩27,087 | ₩27,087 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,971 | ₩26,971 | ₩26,971 | ₩26,971 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,881 | ₩26,955 | ₩26,881 | ₩26,955 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩27,108 | ₩27,108 | ₩27,108 | ₩27,108 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,208 | ₩27,208 | ₩27,208 | ₩27,208 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩27,295 | ₩27,295 | ₩27,295 | ₩27,295 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,188 | ₩27,188 | ₩27,188 | ₩27,188 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,166 | ₩27,166 | ₩27,166 | ₩27,166 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,228 | ₩27,228 | ₩27,228 | ₩27,228 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,202 | ₩27,242 | ₩27,202 | ₩27,242 | +0.15% | 100 |
|---|
| 2026.02.20 | ₩27,188 | ₩27,188 | ₩27,188 | ₩27,188 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,275 | ₩27,275 | ₩27,275 | ₩27,275 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,235 | ₩27,235 | ₩27,235 | ₩27,235 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,349 | ₩27,349 | ₩27,349 | ₩27,349 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩27,268 | ₩27,302 | ₩27,268 | ₩27,302 | +0.12% | 1.4천 |
|---|
| 2026.02.12 | ₩27,302 | ₩27,302 | ₩27,302 | ₩27,302 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,315 | ₩27,322 | ₩27,255 | ₩27,255 | -0.22% | 1.6천 |
|---|
| 2026.02.10 | ₩27,382 | ₩27,382 | ₩27,375 | ₩27,375 | -0.02% | 1.3천 |
|---|
| 2026.02.09 | ₩27,228 | ₩27,309 | ₩27,215 | ₩27,282 | +0.20% | 8.9천 |
|---|
| 2026.02.06 | ₩27,275 | ₩27,275 | ₩27,275 | ₩27,275 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩27,202 | ₩27,242 | ₩27,202 | ₩27,242 | +0.15% | 1.3천 |
|---|
| 2026.02.04 | ₩27,068 | ₩27,087 | ₩27,068 | ₩27,075 | +0.02% | 400 |
|---|
| 2026.02.03 | ₩27,108 | ₩27,148 | ₩27,108 | ₩27,148 | +0.15% | 2.8천 |
|---|
| 2026.02.02 | ₩27,162 | ₩27,168 | ₩27,068 | ₩27,102 | -0.22% | 8.2천 |
|---|
| 2026.01.30 | ₩27,162 | ₩27,180 | ₩27,095 | ₩27,180 | +0.07% | 1.2천 |
|---|
| 2026.01.29 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩27,155 | ₩27,155 | ₩27,155 | ₩27,155 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,021 | ₩27,021 | ₩27,021 | ₩27,021 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,061 | ₩27,061 | ₩27,061 | ₩27,061 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,028 | ₩27,028 | ₩27,028 | ₩27,028 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,061 | ₩27,061 | ₩27,041 | ₩27,043 | -0.07% | 400 |
|---|
| 2026.01.21 | ₩27,108 | ₩27,142 | ₩27,108 | ₩27,142 | +0.12% | 1천 |
|---|
| 2026.01.20 | ₩27,015 | ₩27,055 | ₩27,001 | ₩27,001 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩27,015 | ₩27,024 | ₩27,001 | ₩27,001 | -0.05% | 500 |
|---|
| 2026.01.15 | ₩27,228 | ₩27,228 | ₩27,228 | ₩27,228 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩27,168 | ₩27,168 | ₩27,168 | ₩27,168 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,142 | ₩27,162 | ₩27,142 | ₩27,148 | +0.02% | 800 |
|---|
| 2026.01.12 | ₩27,122 | ₩27,128 | ₩27,114 | ₩27,128 | +0.02% | 800 |
|---|
| 2026.01.09 | ₩27,262 | ₩27,262 | ₩27,262 | ₩27,262 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,228 | ₩27,228 | ₩27,228 | ₩27,228 | 0.00% | 900 |
|---|
| 2026.01.07 | ₩27,362 | ₩27,362 | ₩27,362 | ₩27,362 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,309 | ₩27,322 | ₩27,309 | ₩27,322 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩27,329 | ₩27,329 | ₩27,329 | ₩27,329 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩27,255 | ₩27,288 | ₩27,255 | ₩27,288 | +0.12% | 300 |
|---|
| 2025.12.31 | ₩27,362 | ₩27,362 | ₩27,335 | ₩27,335 | -0.10% | 200 |
|---|
| 2025.12.30 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,749 | ₩27,749 | ₩27,749 | ₩27,749 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,656 | ₩27,656 | ₩27,656 | ₩27,656 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,582 | ₩27,676 | ₩27,582 | ₩27,676 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩27,694 | ₩27,694 | ₩27,694 | ₩27,694 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,709 | ₩27,722 | ₩27,709 | ₩27,722 | +0.05% | 200 |
|---|
| 2025.12.18 | ₩27,769 | ₩27,769 | ₩27,769 | ₩27,769 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩27,736 | ₩27,736 | ₩27,736 | ₩27,736 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,736 | ₩27,736 | ₩27,736 | ₩27,736 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩27,682 | ₩27,682 | ₩27,682 | ₩27,682 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,596 | ₩27,602 | ₩27,596 | ₩27,602 | +0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩27,616 | ₩27,616 | ₩27,576 | ₩27,576 | -0.15% | 1천 |
|---|
| 2025.12.10 | ₩27,562 | ₩27,562 | ₩27,562 | ₩27,562 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,609 | ₩27,609 | ₩27,609 | ₩27,609 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,669 | ₩27,669 | ₩27,669 | ₩27,669 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,736 | ₩27,736 | ₩27,736 | ₩27,736 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩27,803 | ₩27,803 | ₩27,799 | ₩27,799 | -0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩27,856 | ₩27,856 | ₩27,856 | ₩27,856 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,789 | ₩27,789 | ₩27,789 | ₩27,789 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,756 | ₩27,769 | ₩27,756 | ₩27,769 | +0.05% | 4.7천 |
|---|
| 2025.11.28 | ₩27,952 | ₩27,952 | ₩27,952 | ₩27,952 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,063 | ₩28,063 | ₩28,063 | ₩28,063 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩27,983 | ₩27,983 | ₩27,983 | ₩27,983 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩27,803 | ₩27,849 | ₩27,803 | ₩27,849 | +0.17% | 200 |
|---|
| 2025.11.19 | ₩27,896 | ₩27,896 | ₩27,896 | ₩27,896 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩27,849 | ₩27,849 | ₩27,843 | ₩27,843 | -0.02% | 300 |
|---|
| 2025.11.17 | ₩27,843 | ₩27,843 | ₩27,843 | ₩27,843 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,789 | ₩27,789 | ₩27,789 | ₩27,789 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,776 | ₩27,776 | ₩27,776 | ₩27,776 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩27,836 | ₩27,836 | ₩27,836 | ₩27,836 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,849 | ₩27,849 | ₩27,849 | ₩27,849 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,823 | ₩27,823 | ₩27,823 | ₩27,823 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,722 | ₩27,736 | ₩27,656 | ₩27,717 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩27,763 | ₩27,763 | ₩27,689 | ₩27,689 | -0.26% | 4.8천 |
|---|
| 2025.11.04 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,769 | ₩27,769 | ₩27,769 | ₩27,769 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,863 | ₩27,863 | ₩27,863 | ₩27,863 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,803 | ₩27,803 | ₩27,803 | ₩27,803 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,889 | ₩27,889 | ₩27,889 | ₩27,889 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,076 | ₩28,076 | ₩28,076 | ₩28,076 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,103 | ₩28,103 | ₩28,103 | ₩28,103 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,136 | ₩28,136 | ₩28,136 | ₩28,136 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,190 | ₩28,190 | ₩28,190 | ₩28,190 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩28,183 | ₩28,183 | ₩28,183 | ₩28,183 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,156 | ₩28,156 | ₩28,156 | ₩28,156 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,234 | ₩28,237 | ₩28,234 | ₩28,237 | +0.01% | 100 |
|---|
| 2025.10.16 | ₩28,243 | ₩28,243 | ₩28,243 | ₩28,243 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,139 | ₩28,139 | ₩28,139 | ₩28,139 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩28,030 | ₩28,034 | ₩27,950 | ₩28,034 | +0.01% | 1.3천 |
|---|
| 2025.10.13 | ₩28,148 | ₩28,148 | ₩28,148 | ₩28,148 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,030 | ₩28,063 | ₩28,030 | ₩28,063 | +0.12% | 100 |
|---|