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 | ₩24,646 | ₩24,646 | ₩24,646 | ₩24,646 | 0.00% | 100 |
| 2026.10.08 | ₩24,672 | ₩24,672 | ₩24,672 | ₩24,672 | 0.00% | 100 |
| 2026.10.07 | ₩24,592 | ₩24,612 | ₩24,592 | ₩24,612 | +0.08% | 100 |
| 2026.10.06 | ₩24,579 | ₩24,599 | ₩24,579 | ₩24,599 | +0.08% | 100 |
| 2026.10.05 | ₩24,592 | ₩24,592 | ₩24,565 | ₩24,565 | -0.11% | 100 |
| 2026.10.02 | ₩24,549 | ₩24,549 | ₩24,549 | ₩24,549 | 0.00% | 100 |
| 2026.10.01 | ₩24,525 | ₩24,606 | ₩24,525 | ₩24,606 | +0.33% | 200 |
| 2026.09.30 | ₩24,598 | ₩24,598 | ₩24,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,598 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,579 | ₩24,619 | ₩24,579 | ₩24,619 | +0.16% | 100 |
|---|
| 2026.09.28 | ₩24,619 | ₩24,632 | ₩24,619 | ₩24,619 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩24,659 | ₩24,726 | ₩24,659 | ₩24,726 | +0.27% | 100 |
|---|
| 2026.09.24 | ₩24,674 | ₩24,674 | ₩24,646 | ₩24,646 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩24,726 | ₩24,726 | ₩24,726 | ₩24,726 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩24,923 | ₩24,923 | ₩24,923 | ₩24,923 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩24,946 | ₩24,946 | ₩24,946 | ₩24,946 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,859 | ₩24,859 | ₩24,859 | ₩24,859 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,966 | ₩24,966 | ₩24,966 | ₩24,966 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,006 | ₩25,006 | ₩24,902 | ₩24,902 | -0.42% | 200 |
|---|
| 2026.09.15 | ₩24,999 | ₩24,999 | ₩24,999 | ₩24,999 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,039 | ₩25,039 | ₩25,019 | ₩25,019 | -0.08% | 300 |
|---|
| 2026.09.11 | ₩25,019 | ₩25,066 | ₩25,019 | ₩25,066 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩25,140 | ₩25,140 | ₩25,125 | ₩25,125 | -0.06% | 100 |
|---|
| 2026.09.09 | ₩25,253 | ₩25,253 | ₩25,253 | ₩25,253 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,306 | ₩25,306 | ₩25,306 | ₩25,306 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,313 | ₩25,313 | ₩25,313 | ₩25,313 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,273 | ₩25,273 | ₩25,273 | ₩25,273 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩25,260 | ₩25,260 | ₩25,260 | ₩25,260 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,353 | ₩25,355 | ₩25,353 | ₩25,355 | +0.01% | 700 |
|---|
| 2026.08.28 | ₩25,473 | ₩25,507 | ₩25,380 | ₩25,387 | -0.34% | 3.9천 |
|---|
| 2026.08.27 | ₩25,620 | ₩25,620 | ₩25,600 | ₩25,600 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩25,600 | ₩25,600 | ₩25,600 | ₩25,600 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,580 | ₩25,627 | ₩25,500 | ₩25,627 | +0.18% | 4.8천 |
|---|
| 2026.08.24 | ₩25,573 | ₩25,573 | ₩25,573 | ₩25,573 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,540 | ₩25,540 | ₩25,540 | ₩25,540 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,567 | ₩25,700 | ₩25,567 | ₩25,620 | +0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,520 | ₩25,520 | ₩25,520 | ₩25,520 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,560 | ₩25,560 | ₩25,560 | ₩25,560 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,500 | ₩25,500 | ₩25,500 | ₩25,500 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,480 | ₩25,480 | ₩25,480 | ₩25,480 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,500 | ₩25,500 | ₩25,500 | ₩25,500 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,500 | ₩25,500 | ₩25,500 | ₩25,500 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,507 | ₩25,507 | ₩25,507 | ₩25,507 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,513 | ₩25,513 | ₩25,513 | ₩25,513 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,467 | ₩25,467 | ₩25,467 | ₩25,467 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,610 | ₩25,610 | ₩25,610 | ₩25,610 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,587 | ₩25,587 | ₩25,587 | ₩25,587 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,553 | ₩25,553 | ₩25,553 | ₩25,553 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,500 | ₩25,500 | ₩25,500 | ₩25,500 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,513 | ₩25,513 | ₩25,513 | ₩25,513 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,548 | ₩25,548 | ₩25,548 | ₩25,548 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,667 | ₩25,667 | ₩25,667 | ₩25,667 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,647 | ₩25,647 | ₩25,647 | ₩25,647 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,647 | ₩25,647 | ₩25,647 | ₩25,647 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,553 | ₩25,553 | ₩25,553 | ₩25,553 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,634 | ₩25,647 | ₩25,634 | ₩25,647 | +0.05% | 100 |
|---|
| 2026.07.10 | ₩25,680 | ₩25,680 | ₩25,680 | ₩25,680 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,660 | ₩25,660 | ₩25,660 | ₩25,660 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,687 | ₩25,687 | ₩25,687 | ₩25,687 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,726 | ₩25,726 | ₩25,726 | ₩25,726 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,687 | ₩25,740 | ₩25,674 | ₩25,740 | +0.21% | 1.5천 |
|---|
| 2026.07.02 | ₩25,714 | ₩25,754 | ₩25,714 | ₩25,754 | +0.16% | 2.3천 |
|---|
| 2026.07.01 | ₩25,680 | ₩25,680 | ₩25,680 | ₩25,680 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,861 | ₩25,874 | ₩25,847 | ₩25,847 | -0.05% | 300 |
|---|
| 2026.06.29 | ₩25,941 | ₩25,941 | ₩25,941 | ₩25,941 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,847 | ₩25,847 | ₩25,847 | ₩25,847 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,780 | ₩25,780 | ₩25,780 | ₩25,780 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,700 | ₩25,700 | ₩25,700 | ₩25,700 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩25,740 | ₩25,740 | ₩25,740 | ₩25,740 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,834 | ₩25,834 | ₩25,834 | ₩25,834 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,780 | ₩25,780 | ₩25,780 | ₩25,780 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,971 | ₩25,971 | ₩25,971 | ₩25,971 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,954 | ₩25,954 | ₩25,954 | ₩25,954 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩25,927 | ₩25,941 | ₩25,847 | ₩25,941 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩25,941 | ₩25,981 | ₩25,894 | ₩25,921 | -0.08% | 3.4천 |
|---|
| 2026.06.10 | ₩25,902 | ₩25,902 | ₩25,902 | ₩25,902 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,873 | ₩25,873 | ₩25,873 | ₩25,873 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,061 | ₩26,067 | ₩26,061 | ₩26,067 | +0.03% | 200 |
|---|
| 2026.06.02 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,234 | ₩26,234 | ₩26,234 | ₩26,234 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,208 | ₩26,221 | ₩26,208 | ₩26,221 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,121 | ₩26,134 | ₩26,101 | ₩26,134 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩26,141 | ₩26,148 | ₩26,141 | ₩26,148 | +0.03% | 100 |
|---|
| 2026.05.21 | ₩26,194 | ₩26,198 | ₩26,194 | ₩26,198 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,181 | ₩26,181 | ₩26,168 | ₩26,174 | -0.03% | 1천 |
|---|
| 2026.05.18 | ₩26,228 | ₩26,228 | ₩26,228 | ₩26,228 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,241 | ₩26,241 | ₩26,241 | ₩26,241 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,341 | ₩26,341 | ₩26,313 | ₩26,313 | -0.11% | 100 |
|---|
| 2026.05.13 | ₩26,354 | ₩26,354 | ₩26,354 | ₩26,354 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩26,368 | ₩26,375 | ₩26,341 | ₩26,375 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩26,455 | ₩26,455 | ₩26,455 | ₩26,455 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,475 | ₩26,475 | ₩26,475 | ₩26,475 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,421 | ₩26,421 | ₩26,421 | ₩26,421 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,381 | ₩26,401 | ₩26,381 | ₩26,401 | +0.08% | 200 |
|---|
| 2026.05.05 | ₩26,448 | ₩26,468 | ₩26,421 | ₩26,448 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩26,501 | ₩26,515 | ₩26,475 | ₩26,515 | +0.05% | 1.7천 |
|---|
| 2026.05.01 | ₩26,541 | ₩26,541 | ₩26,535 | ₩26,535 | -0.03% | 100 |
|---|
| 2026.04.30 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩26,561 | ₩26,561 | ₩26,561 | ₩26,561 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,655 | ₩26,655 | ₩26,655 | ₩26,655 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,601 | ₩26,601 | ₩26,601 | ₩26,601 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,568 | ₩26,568 | ₩26,568 | ₩26,568 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,635 | ₩26,635 | ₩26,635 | ₩26,635 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,702 | ₩26,702 | ₩26,702 | ₩26,702 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,595 | ₩26,621 | ₩26,581 | ₩26,621 | +0.10% | 900 |
|---|
| 2026.04.16 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,615 | ₩26,615 | ₩26,615 | ₩26,615 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,552 | ₩26,552 | ₩26,552 | ₩26,552 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩26,601 | ₩26,601 | ₩26,601 | ₩26,601 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,535 | ₩26,535 | ₩26,535 | ₩26,535 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,515 | ₩26,555 | ₩26,515 | ₩26,555 | +0.15% | 1천 |
|---|
| 2026.04.02 | ₩26,595 | ₩26,595 | ₩26,575 | ₩26,575 | -0.08% | 100 |
|---|
| 2026.04.01 | ₩26,475 | ₩26,475 | ₩26,461 | ₩26,461 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩26,715 | ₩26,715 | ₩26,660 | ₩26,660 | -0.20% | 900 |
|---|
| 2026.03.30 | ₩26,688 | ₩26,688 | ₩26,648 | ₩26,648 | -0.15% | 800 |
|---|
| 2026.03.27 | ₩26,388 | ₩26,388 | ₩26,388 | ₩26,388 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩26,472 | ₩26,472 | ₩26,472 | ₩26,472 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,581 | ₩26,595 | ₩26,548 | ₩26,548 | -0.13% | 500 |
|---|
| 2026.03.23 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩26,575 | ₩26,575 | ₩26,575 | ₩26,575 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,140 | ₩26,755 | ₩25,140 | ₩26,748 | +6.40% | 300 |
|---|
| 2026.03.18 | ₩26,942 | ₩26,942 | ₩26,889 | ₩26,889 | -0.20% | 100 |
|---|
| 2026.03.17 | ₩26,909 | ₩26,909 | ₩26,909 | ₩26,909 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,802 | ₩26,802 | ₩26,802 | ₩26,802 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩26,675 | ₩26,675 | ₩26,675 | ₩26,675 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,889 | ₩26,922 | ₩26,882 | ₩26,922 | +0.12% | 1천 |
|---|
| 2026.03.11 | ₩26,949 | ₩26,949 | ₩26,949 | ₩26,949 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,868 | ₩26,868 | ₩26,868 | ₩26,868 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,081 | ₩27,081 | ₩27,081 | ₩27,081 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,965 | ₩26,965 | ₩26,965 | ₩26,965 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,875 | ₩26,949 | ₩26,875 | ₩26,949 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩26,955 | ₩26,955 | ₩26,955 | ₩26,955 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,160 | ₩27,160 | ₩27,160 | ₩27,160 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,196 | ₩27,236 | ₩27,196 | ₩27,236 | +0.15% | 100 |
|---|
| 2026.02.20 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,342 | ₩27,342 | ₩27,342 | ₩27,342 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩27,262 | ₩27,296 | ₩27,262 | ₩27,296 | +0.12% | 1.4천 |
|---|
| 2026.02.12 | ₩27,296 | ₩27,296 | ₩27,296 | ₩27,296 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,309 | ₩27,316 | ₩27,249 | ₩27,249 | -0.22% | 1.6천 |
|---|
| 2026.02.10 | ₩27,376 | ₩27,376 | ₩27,369 | ₩27,369 | -0.02% | 1.3천 |
|---|
| 2026.02.09 | ₩27,222 | ₩27,302 | ₩27,209 | ₩27,276 | +0.20% | 8.9천 |
|---|
| 2026.02.06 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩27,196 | ₩27,236 | ₩27,196 | ₩27,236 | +0.15% | 1.3천 |
|---|
| 2026.02.04 | ₩27,062 | ₩27,081 | ₩27,062 | ₩27,069 | +0.02% | 400 |
|---|
| 2026.02.03 | ₩27,102 | ₩27,142 | ₩27,102 | ₩27,142 | +0.15% | 2.8천 |
|---|
| 2026.02.02 | ₩27,156 | ₩27,162 | ₩27,062 | ₩27,095 | -0.22% | 8.2천 |
|---|
| 2026.01.30 | ₩27,156 | ₩27,174 | ₩27,089 | ₩27,174 | +0.07% | 1.2천 |
|---|
| 2026.01.29 | ₩27,176 | ₩27,176 | ₩27,176 | ₩27,176 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,015 | ₩27,015 | ₩27,015 | ₩27,015 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,022 | ₩27,022 | ₩27,022 | ₩27,022 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,055 | ₩27,055 | ₩27,035 | ₩27,037 | -0.07% | 400 |
|---|
| 2026.01.21 | ₩27,102 | ₩27,136 | ₩27,102 | ₩27,136 | +0.12% | 1천 |
|---|
| 2026.01.20 | ₩27,009 | ₩27,049 | ₩26,995 | ₩26,995 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩27,009 | ₩27,018 | ₩26,995 | ₩26,995 | -0.05% | 500 |
|---|
| 2026.01.15 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,136 | ₩27,156 | ₩27,136 | ₩27,142 | +0.02% | 800 |
|---|
| 2026.01.12 | ₩27,115 | ₩27,122 | ₩27,107 | ₩27,122 | +0.02% | 800 |
|---|
| 2026.01.09 | ₩27,256 | ₩27,256 | ₩27,256 | ₩27,256 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 900 |
|---|
| 2026.01.07 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,302 | ₩27,316 | ₩27,302 | ₩27,316 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩27,322 | ₩27,322 | ₩27,322 | ₩27,322 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩27,249 | ₩27,282 | ₩27,249 | ₩27,282 | +0.12% | 300 |
|---|
| 2025.12.31 | ₩27,356 | ₩27,356 | ₩27,329 | ₩27,329 | -0.10% | 200 |
|---|
| 2025.12.30 | ₩27,312 | ₩27,312 | ₩27,312 | ₩27,312 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,743 | ₩27,743 | ₩27,743 | ₩27,743 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩27,629 | ₩27,629 | ₩27,629 | ₩27,629 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,650 | ₩27,650 | ₩27,650 | ₩27,650 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,576 | ₩27,670 | ₩27,576 | ₩27,670 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩27,688 | ₩27,688 | ₩27,688 | ₩27,688 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,703 | ₩27,716 | ₩27,703 | ₩27,716 | +0.05% | 200 |
|---|
| 2025.12.18 | ₩27,763 | ₩27,763 | ₩27,763 | ₩27,763 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩27,676 | ₩27,676 | ₩27,676 | ₩27,676 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,589 | ₩27,596 | ₩27,589 | ₩27,596 | +0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩27,609 | ₩27,609 | ₩27,569 | ₩27,569 | -0.15% | 1천 |
|---|
| 2025.12.10 | ₩27,556 | ₩27,556 | ₩27,556 | ₩27,556 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,663 | ₩27,663 | ₩27,663 | ₩27,663 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩27,796 | ₩27,796 | ₩27,792 | ₩27,792 | -0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩27,850 | ₩27,850 | ₩27,850 | ₩27,850 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,783 | ₩27,783 | ₩27,783 | ₩27,783 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,750 | ₩27,763 | ₩27,750 | ₩27,763 | +0.05% | 4.7천 |
|---|
| 2025.11.28 | ₩27,946 | ₩27,946 | ₩27,946 | ₩27,946 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,057 | ₩28,057 | ₩28,057 | ₩28,057 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,957 | ₩27,957 | ₩27,957 | ₩27,957 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,037 | ₩28,037 | ₩28,037 | ₩28,037 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩27,796 | ₩27,843 | ₩27,796 | ₩27,843 | +0.17% | 200 |
|---|
| 2025.11.19 | ₩27,890 | ₩27,890 | ₩27,890 | ₩27,890 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩27,843 | ₩27,843 | ₩27,836 | ₩27,836 | -0.02% | 300 |
|---|
| 2025.11.17 | ₩27,836 | ₩27,836 | ₩27,836 | ₩27,836 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,783 | ₩27,783 | ₩27,783 | ₩27,783 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,770 | ₩27,770 | ₩27,770 | ₩27,770 | 0.00% | 800 |
|---|
| 2025.11.12 | ₩27,830 | ₩27,830 | ₩27,830 | ₩27,830 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,843 | ₩27,843 | ₩27,843 | ₩27,843 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,816 | ₩27,816 | ₩27,816 | ₩27,816 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,790 | ₩27,790 | ₩27,790 | ₩27,790 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,716 | ₩27,730 | ₩27,650 | ₩27,711 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩27,756 | ₩27,756 | ₩27,683 | ₩27,683 | -0.26% | 4.8천 |
|---|
| 2025.11.04 | ₩27,790 | ₩27,790 | ₩27,790 | ₩27,790 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,763 | ₩27,763 | ₩27,763 | ₩27,763 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,856 | ₩27,856 | ₩27,856 | ₩27,856 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,883 | ₩27,883 | ₩27,883 | ₩27,883 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,070 | ₩28,070 | ₩28,070 | ₩28,070 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,097 | ₩28,097 | ₩28,097 | ₩28,097 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,130 | ₩28,130 | ₩28,130 | ₩28,130 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,184 | ₩28,184 | ₩28,184 | ₩28,184 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,224 | ₩28,224 | ₩28,224 | ₩28,224 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩28,177 | ₩28,177 | ₩28,177 | ₩28,177 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,150 | ₩28,150 | ₩28,150 | ₩28,150 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,228 | ₩28,230 | ₩28,228 | ₩28,230 | +0.01% | 100 |
|---|
| 2025.10.16 | ₩28,237 | ₩28,237 | ₩28,237 | ₩28,237 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,133 | ₩28,133 | ₩28,133 | ₩28,133 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩28,023 | ₩28,027 | ₩27,943 | ₩28,027 | +0.01% | 1.3천 |
|---|
| 2025.10.13 | ₩28,142 | ₩28,142 | ₩28,142 | ₩28,142 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,023 | ₩28,057 | ₩28,023 | ₩28,057 | +0.12% | 100 |
|---|