시장 데이터를 불러오는 중
전체 종목
Invesco SteelPath MLP & Energy Infrastructure ETF 과거 주가
Invesco SteelPath MLP & Energy Infrastructure ETF · PIPE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco SteelPath MLP & Energy Infrastructure ETF · PIPE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,569 | ₩39,569 | ₩39,396 | ₩39,405 | -0.41% | 1.1천 |
| 2026.10.08 | ₩39,448 | ₩39,554 | ₩39,448 | ₩39,554 | +0.27% | 700 |
| 2026.10.07 | ₩39,301 | ₩39,301 | ₩38,971 | ₩38,971 | -0.84% | 1.4천 |
| 2026.10.06 | ₩39,213 | ₩39,556 | ₩39,213 | ₩39,546 | +0.85% | 4.8천 |
| 2026.10.05 | ₩39,073 | ₩39,287 | ₩39,073 | ₩39,089 | +0.04% | 2.7천 |
| 2026.10.02 | ₩38,657 | ₩38,833 | ₩38,657 | ₩38,833 | +0.45% | 700 |
| 2026.10.01 | ₩37,959 | ₩38,513 | ₩37,959 | ₩38,513 | +1.46% | 500 |
| 2026.09.30 | ₩38,362 | ₩38,389 | ₩37,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,993 |
| -0.96% |
| 3.8천 |
| 2026.09.29 | ₩38,563 | ₩38,563 | ₩38,047 | ₩38,047 | -1.34% | 1.5천 |
|---|
| 2026.09.28 | ₩38,724 | ₩38,735 | ₩38,665 | ₩38,735 | +0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩38,795 | ₩38,795 | ₩38,795 | ₩38,795 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩39,448 | ₩39,931 | ₩39,287 | ₩39,411 | -0.10% | 7.6천 |
|---|
| 2026.09.23 | ₩39,730 | ₩39,730 | ₩39,522 | ₩39,522 | -0.52% | 300 |
|---|
| 2026.09.22 | ₩40,213 | ₩40,213 | ₩39,596 | ₩39,596 | -1.53% | 1.8천 |
|---|
| 2026.09.21 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩40,481 | ₩40,910 | ₩40,481 | ₩40,696 | +0.53% | 3.5천 |
|---|
| 2026.09.17 | ₩40,682 | ₩40,682 | ₩40,481 | ₩40,481 | -0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩40,521 | ₩40,709 | ₩40,065 | ₩40,297 | -0.55% | 3천 |
|---|
| 2026.09.15 | ₩40,615 | ₩40,615 | ₩40,488 | ₩40,488 | -0.31% | 1.8천 |
|---|
| 2026.09.14 | ₩41,152 | ₩41,152 | ₩40,602 | ₩40,672 | -1.17% | 5.3천 |
|---|
| 2026.09.11 | ₩41,071 | ₩41,153 | ₩41,071 | ₩41,153 | +0.20% | 200 |
|---|
| 2026.09.10 | ₩41,782 | ₩41,782 | ₩41,259 | ₩41,262 | -1.25% | 2.3천 |
|---|
| 2026.09.09 | ₩41,822 | ₩42,050 | ₩41,787 | ₩41,787 | -0.08% | 3.5천 |
|---|
| 2026.09.08 | ₩41,828 | ₩41,983 | ₩41,682 | ₩41,903 | +0.18% | 1.8천 |
|---|
| 2026.09.04 | ₩41,568 | ₩41,568 | ₩41,366 | ₩41,554 | -0.03% | 600 |
|---|
| 2026.09.03 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,828 | ₩41,828 | ₩41,828 | ₩41,828 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,782 | ₩41,920 | ₩41,782 | ₩41,920 | +0.33% | 300 |
|---|
| 2026.08.31 | ₩41,547 | ₩41,749 | ₩41,326 | ₩41,749 | +0.48% | 6.7천 |
|---|
| 2026.08.28 | ₩41,306 | ₩41,306 | ₩41,196 | ₩41,196 | -0.27% | 200 |
|---|
| 2026.08.27 | ₩41,152 | ₩41,561 | ₩41,152 | ₩41,421 | +0.66% | 800 |
|---|
| 2026.08.26 | ₩41,366 | ₩41,659 | ₩41,366 | ₩41,659 | +0.71% | 4.5천 |
|---|
| 2026.08.25 | ₩41,098 | ₩41,098 | ₩40,773 | ₩40,773 | -0.79% | 1.9만 |
|---|
| 2026.08.24 | ₩40,736 | ₩41,097 | ₩40,736 | ₩41,085 | +0.86% | 600 |
|---|
| 2026.08.21 | ₩41,943 | ₩41,943 | ₩41,138 | ₩41,275 | -1.59% | 1.5천 |
|---|
| 2026.08.20 | ₩41,789 | ₩41,789 | ₩41,521 | ₩41,613 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩42,077 | ₩42,077 | ₩41,407 | ₩41,419 | -1.57% | 1천 |
|---|
| 2026.08.18 | ₩41,990 | ₩42,022 | ₩41,963 | ₩41,971 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩41,433 | ₩41,433 | ₩41,306 | ₩41,306 | -0.31% | 2.5천 |
|---|
| 2026.08.14 | ₩41,393 | ₩41,500 | ₩41,393 | ₩41,490 | +0.23% | 4.1천 |
|---|
| 2026.08.13 | ₩40,810 | ₩40,810 | ₩40,810 | ₩40,810 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,790 | ₩40,803 | ₩40,790 | ₩40,803 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩40,588 | ₩40,790 | ₩40,588 | ₩40,790 | +0.50% | 700 |
|---|
| 2026.08.10 | ₩39,918 | ₩40,303 | ₩39,918 | ₩40,303 | +0.96% | 600 |
|---|
| 2026.08.07 | ₩39,676 | ₩39,676 | ₩39,590 | ₩39,590 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩40,213 | ₩40,213 | ₩40,091 | ₩40,091 | -0.30% | 600 |
|---|
| 2026.08.05 | ₩39,784 | ₩39,810 | ₩39,651 | ₩39,651 | -0.33% | 3.4천 |
|---|
| 2026.08.04 | ₩39,985 | ₩40,441 | ₩39,945 | ₩40,313 | +0.82% | 3.7천 |
|---|
| 2026.08.03 | ₩40,736 | ₩40,736 | ₩40,401 | ₩40,401 | -0.82% | 1만 |
|---|
| 2026.07.31 | ₩40,696 | ₩40,937 | ₩40,481 | ₩40,877 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩40,562 | ₩40,705 | ₩40,562 | ₩40,705 | +0.35% | 3.1천 |
|---|
| 2026.07.29 | ₩40,816 | ₩40,883 | ₩40,494 | ₩40,494 | -0.79% | 1.6천 |
|---|
| 2026.07.28 | ₩40,622 | ₩40,622 | ₩40,615 | ₩40,615 | -0.02% | 1.6천 |
|---|
| 2026.07.27 | ₩41,259 | ₩41,259 | ₩40,429 | ₩40,429 | -2.01% | 900 |
|---|
| 2026.07.24 | ₩42,265 | ₩42,305 | ₩41,635 | ₩41,635 | -1.49% | 5.2천 |
|---|
| 2026.07.23 | ₩41,983 | ₩42,091 | ₩41,738 | ₩41,983 | 0.00% | 8천 |
|---|
| 2026.07.22 | ₩41,460 | ₩41,715 | ₩41,460 | ₩41,715 | +0.61% | 9천 |
|---|
| 2026.07.21 | ₩41,581 | ₩41,581 | ₩41,125 | ₩41,197 | -0.92% | 4.8천 |
|---|
| 2026.07.20 | ₩41,782 | ₩41,782 | ₩41,299 | ₩41,299 | -1.16% | 900 |
|---|
| 2026.07.17 | ₩41,702 | ₩41,702 | ₩41,313 | ₩41,463 | -0.57% | 4.4천 |
|---|
| 2026.07.16 | ₩41,118 | ₩41,441 | ₩41,118 | ₩41,441 | +0.79% | 500 |
|---|
| 2026.07.15 | ₩41,111 | ₩41,111 | ₩40,991 | ₩40,996 | -0.28% | 2천 |
|---|
| 2026.07.14 | ₩41,366 | ₩41,396 | ₩41,366 | ₩41,396 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩40,642 | ₩40,696 | ₩40,240 | ₩40,466 | -0.43% | 2.1천 |
|---|
| 2026.07.09 | ₩41,044 | ₩41,044 | ₩40,743 | ₩40,743 | -0.74% | 300 |
|---|
| 2026.07.08 | ₩41,125 | ₩41,125 | ₩40,870 | ₩41,109 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩39,690 | ₩39,690 | ₩39,569 | ₩39,652 | -0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩39,810 | ₩39,810 | ₩39,569 | ₩39,569 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩40,240 | ₩40,240 | ₩40,105 | ₩40,105 | -0.33% | 900 |
|---|
| 2026.06.29 | ₩40,454 | ₩40,488 | ₩40,324 | ₩40,324 | -0.32% | 2.1천 |
|---|
| 2026.06.26 | ₩40,253 | ₩40,773 | ₩40,253 | ₩40,773 | +1.29% | 3천 |
|---|
| 2026.06.25 | ₩40,662 | ₩40,662 | ₩40,513 | ₩40,513 | -0.37% | 900 |
|---|
| 2026.06.24 | ₩39,851 | ₩39,851 | ₩39,804 | ₩39,804 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩39,997 | ₩40,229 | ₩39,997 | ₩40,229 | +0.58% | 600 |
|---|
| 2026.06.22 | ₩39,395 | ₩39,609 | ₩39,187 | ₩39,609 | +0.54% | 1.3천 |
|---|
| 2026.06.18 | ₩38,831 | ₩39,344 | ₩38,831 | ₩39,344 | +1.32% | 500 |
|---|
| 2026.06.17 | ₩39,302 | ₩39,368 | ₩39,093 | ₩39,157 | -0.37% | 5.9천 |
|---|
| 2026.06.16 | ₩39,636 | ₩39,636 | ₩39,374 | ₩39,374 | -0.66% | 1.4천 |
|---|
| 2026.06.15 | ₩39,743 | ₩39,985 | ₩39,743 | ₩39,805 | +0.16% | 2.7천 |
|---|
| 2026.06.12 | ₩40,347 | ₩40,407 | ₩40,347 | ₩40,407 | +0.15% | 1천 |
|---|
| 2026.06.11 | ₩40,669 | ₩40,669 | ₩40,248 | ₩40,248 | -1.04% | 2.4천 |
|---|
| 2026.06.10 | ₩40,484 | ₩40,484 | ₩40,484 | ₩40,484 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩39,568 | ₩39,998 | ₩39,568 | ₩39,808 | +0.61% | 1.9천 |
|---|
| 2026.06.08 | ₩39,931 | ₩39,945 | ₩39,931 | ₩39,945 | +0.03% | 400 |
|---|
| 2026.06.05 | ₩40,240 | ₩40,465 | ₩40,056 | ₩40,056 | -0.46% | 2.5천 |
|---|
| 2026.06.04 | ₩40,173 | ₩40,402 | ₩40,079 | ₩40,402 | +0.57% | 800 |
|---|
| 2026.06.03 | ₩40,401 | ₩40,401 | ₩39,945 | ₩39,945 | -1.13% | 800 |
|---|
| 2026.06.02 | ₩39,824 | ₩40,079 | ₩39,824 | ₩39,971 | +0.37% | 2천 |
|---|
| 2026.06.01 | ₩39,448 | ₩39,448 | ₩39,321 | ₩39,321 | -0.32% | 3.2천 |
|---|
| 2026.05.29 | ₩39,220 | ₩39,220 | ₩39,099 | ₩39,099 | -0.31% | 1.7만 |
|---|
| 2026.05.28 | ₩40,313 | ₩40,313 | ₩39,942 | ₩39,942 | -0.92% | 1.2천 |
|---|
| 2026.05.27 | ₩40,521 | ₩40,655 | ₩40,374 | ₩40,374 | -0.36% | 3.9천 |
|---|
| 2026.05.26 | ₩41,796 | ₩41,796 | ₩41,125 | ₩41,132 | -1.59% | 4.4천 |
|---|
| 2026.05.22 | ₩41,742 | ₩42,225 | ₩41,742 | ₩42,010 | +0.64% | 7.9천 |
|---|
| 2026.05.21 | ₩41,796 | ₩41,916 | ₩41,500 | ₩41,569 | -0.54% | 5.2천 |
|---|
| 2026.05.20 | ₩42,292 | ₩42,292 | ₩41,628 | ₩41,657 | -1.50% | 4.3천 |
|---|
| 2026.05.19 | ₩41,809 | ₩42,225 | ₩41,688 | ₩42,138 | +0.79% | 7.2천 |
|---|
| 2026.05.18 | ₩41,594 | ₩41,769 | ₩41,594 | ₩41,769 | +0.42% | 3천 |
|---|
| 2026.05.15 | ₩41,366 | ₩41,594 | ₩41,366 | ₩41,468 | +0.25% | 600 |
|---|
| 2026.05.14 | ₩41,125 | ₩41,205 | ₩41,125 | ₩41,205 | +0.20% | 1.4천 |
|---|
| 2026.05.13 | ₩40,226 | ₩40,543 | ₩40,112 | ₩40,543 | +0.79% | 1.3천 |
|---|
| 2026.05.12 | ₩39,958 | ₩40,342 | ₩39,958 | ₩40,342 | +0.96% | 700 |
|---|
| 2026.05.11 | ₩39,488 | ₩39,985 | ₩39,488 | ₩39,891 | +1.02% | 4.5천 |
|---|
| 2026.05.08 | ₩39,314 | ₩39,649 | ₩39,163 | ₩39,163 | -0.39% | 1.8천 |
|---|
| 2026.05.07 | ₩38,965 | ₩39,556 | ₩38,965 | ₩39,538 | +1.47% | 2.4천 |
|---|
| 2026.05.06 | ₩39,824 | ₩39,824 | ₩39,596 | ₩39,623 | -0.51% | 2만 |
|---|
| 2026.05.05 | ₩40,520 | ₩40,676 | ₩40,520 | ₩40,582 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩40,280 | ₩40,434 | ₩40,280 | ₩40,434 | +0.38% | 800 |
|---|
| 2026.04.30 | ₩40,448 | ₩40,638 | ₩40,448 | ₩40,638 | +0.47% | 1천 |
|---|
| 2026.04.29 | ₩39,388 | ₩39,553 | ₩39,388 | ₩39,553 | +0.42% | 2.5천 |
|---|
| 2026.04.28 | ₩39,171 | ₩39,171 | ₩39,171 | ₩39,171 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩38,368 | ₩38,402 | ₩38,368 | ₩38,402 | +0.09% | 300 |
|---|
| 2026.04.22 | ₩38,067 | ₩38,073 | ₩38,067 | ₩38,073 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩38,013 | ₩38,013 | ₩37,742 | ₩37,742 | -0.71% | 900 |
|---|
| 2026.04.17 | ₩37,476 | ₩38,013 | ₩37,450 | ₩37,981 | +1.35% | 1.9천 |
|---|
| 2026.04.16 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩38,134 | ₩38,322 | ₩38,052 | ₩38,052 | -0.21% | 900 |
|---|
| 2026.04.14 | ₩38,322 | ₩38,322 | ₩38,295 | ₩38,295 | -0.07% | 300 |
|---|
| 2026.04.13 | ₩39,180 | ₩39,180 | ₩38,563 | ₩38,661 | -1.32% | 1.5천 |
|---|
| 2026.04.10 | ₩39,099 | ₩39,193 | ₩38,791 | ₩39,007 | -0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩39,522 | ₩39,522 | ₩39,522 | ₩39,522 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩38,315 | ₩39,128 | ₩38,295 | ₩39,128 | +2.12% | 1.4천 |
|---|
| 2026.04.07 | ₩39,421 | ₩39,716 | ₩39,421 | ₩39,503 | +0.21% | 1.2천 |
|---|
| 2026.04.06 | ₩39,153 | ₩39,153 | ₩39,120 | ₩39,120 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,509 | ₩38,764 | ₩38,496 | ₩38,764 | +0.66% | 5천 |
|---|
| 2026.03.31 | ₩39,931 | ₩39,938 | ₩39,931 | ₩39,938 | +0.02% | 400 |
|---|
| 2026.03.30 | ₩40,494 | ₩40,494 | ₩39,918 | ₩40,126 | -0.91% | 1.5천 |
|---|
| 2026.03.27 | ₩40,049 | ₩40,049 | ₩40,049 | ₩40,049 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,186 | ₩40,186 | ₩40,097 | ₩40,097 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩39,837 | ₩39,872 | ₩39,837 | ₩39,872 | +0.09% | 500 |
|---|
| 2026.03.24 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,563 | ₩39,451 | ₩38,563 | ₩39,451 | +2.30% | 2.5천 |
|---|
| 2026.03.20 | ₩39,649 | ₩39,649 | ₩39,169 | ₩39,169 | -1.21% | 700 |
|---|
| 2026.03.19 | ₩39,086 | ₩39,409 | ₩39,086 | ₩39,409 | +0.83% | 800 |
|---|
| 2026.03.18 | ₩39,073 | ₩39,073 | ₩38,778 | ₩38,790 | -0.72% | 2천 |
|---|
| 2026.03.17 | ₩39,053 | ₩39,053 | ₩39,053 | ₩39,053 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,965 | ₩38,965 | ₩38,764 | ₩38,932 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩38,871 | ₩38,878 | ₩38,792 | ₩38,792 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,992 | ₩39,006 | ₩38,668 | ₩38,668 | -0.83% | 300 |
|---|
| 2026.03.11 | ₩38,831 | ₩38,878 | ₩38,804 | ₩38,878 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩38,617 | ₩38,617 | ₩38,558 | ₩38,558 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩39,260 | ₩39,260 | ₩38,771 | ₩38,771 | -1.25% | 1.8천 |
|---|
| 2026.03.06 | ₩39,126 | ₩39,167 | ₩38,964 | ₩38,996 | -0.33% | 1.1천 |
|---|
| 2026.03.05 | ₩39,301 | ₩39,301 | ₩38,924 | ₩39,026 | -0.70% | 1.2만 |
|---|
| 2026.03.04 | ₩38,925 | ₩39,168 | ₩38,925 | ₩39,168 | +0.62% | 5.2천 |
|---|
| 2026.03.03 | ₩39,086 | ₩39,193 | ₩38,939 | ₩39,099 | +0.03% | 8.9천 |
|---|
| 2026.03.02 | ₩38,979 | ₩39,254 | ₩38,979 | ₩39,254 | +0.71% | 1천 |
|---|
| 2026.02.27 | ₩38,187 | ₩38,372 | ₩38,138 | ₩38,372 | +0.48% | 9.9천 |
|---|
| 2026.02.26 | ₩37,946 | ₩38,174 | ₩37,946 | ₩38,118 | +0.45% | 2만 |
|---|
| 2026.02.25 | ₩37,463 | ₩37,731 | ₩37,262 | ₩37,723 | +0.69% | 1만 |
|---|
| 2026.02.24 | ₩37,959 | ₩37,959 | ₩37,450 | ₩37,703 | -0.67% | 7.2천 |
|---|
| 2026.02.23 | ₩38,013 | ₩38,013 | ₩37,691 | ₩37,764 | -0.66% | 5.6천 |
|---|
| 2026.02.20 | ₩37,759 | ₩37,759 | ₩37,759 | ₩37,759 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,490 | ₩37,490 | ₩37,479 | ₩37,479 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩37,450 | ₩37,450 | ₩37,397 | ₩37,397 | -0.14% | 2.2천 |
|---|
| 2026.02.17 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,155 | ₩37,510 | ₩37,155 | ₩37,413 | +0.70% | 2.8천 |
|---|
| 2026.02.12 | ₩36,699 | ₩36,699 | ₩36,603 | ₩36,603 | -0.26% | 1.1천 |
|---|
| 2026.02.11 | ₩36,645 | ₩36,664 | ₩36,645 | ₩36,664 | +0.05% | 200 |
|---|
| 2026.02.10 | ₩36,216 | ₩36,216 | ₩36,147 | ₩36,147 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,710 | ₩35,710 | ₩35,710 | ₩35,710 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,399 | ₩35,399 | ₩35,399 | ₩35,399 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,606 | ₩34,968 | ₩34,606 | ₩34,968 | +1.05% | 200 |
|---|
| 2026.02.02 | ₩34,324 | ₩34,324 | ₩34,237 | ₩34,237 | -0.25% | 300 |
|---|
| 2026.01.30 | ₩34,652 | ₩34,652 | ₩34,652 | ₩34,652 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,834 | ₩34,834 | ₩34,728 | ₩34,728 | -0.30% | 1.2천 |
|---|
| 2026.01.28 | ₩34,539 | ₩34,539 | ₩34,463 | ₩34,463 | -0.22% | 500 |
|---|
| 2026.01.27 | ₩34,123 | ₩34,123 | ₩34,063 | ₩34,063 | -0.18% | 400 |
|---|
| 2026.01.26 | ₩33,560 | ₩33,715 | ₩33,560 | ₩33,715 | +0.46% | 2.8천 |
|---|
| 2026.01.23 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,077 | ₩33,077 | ₩32,891 | ₩32,891 | -0.56% | 2.1천 |
|---|
| 2026.01.16 | ₩32,996 | ₩33,176 | ₩32,996 | ₩33,176 | +0.54% | 2.5천 |
|---|
| 2026.01.15 | ₩32,755 | ₩32,755 | ₩32,720 | ₩32,720 | -0.11% | 900 |
|---|
| 2026.01.14 | ₩32,720 | ₩32,720 | ₩32,720 | ₩32,720 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,511 | ₩32,511 | ₩32,511 | ₩32,511 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,923 | ₩31,964 | ₩31,923 | ₩31,964 | +0.13% | 100 |
|---|
| 2026.01.08 | ₩31,762 | ₩31,893 | ₩31,762 | ₩31,893 | +0.41% | 300 |
|---|
| 2026.01.07 | ₩31,573 | ₩31,573 | ₩31,573 | ₩31,573 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,245 | ₩32,245 | ₩31,654 | ₩31,654 | -1.83% | 2천 |
|---|
| 2026.01.05 | ₩32,782 | ₩32,782 | ₩31,923 | ₩32,370 | -1.26% | 1천 |
|---|
| 2026.01.02 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,393 | ₩32,420 | ₩32,393 | ₩32,420 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,098 | ₩32,098 | ₩32,098 | ₩32,098 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,232 | ₩32,232 | ₩32,209 | ₩32,209 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,740 | ₩31,740 | ₩31,740 | ₩31,740 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩31,736 | ₩31,736 | ₩31,736 | ₩31,736 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,950 | ₩31,950 | ₩31,950 | ₩31,950 | 0.00% | 2.6천 |
|---|
| 2025.12.16 | ₩31,716 | ₩31,716 | ₩31,647 | ₩31,647 | -0.22% | 100 |
|---|
| 2025.12.15 | ₩32,173 | ₩32,345 | ₩32,173 | ₩32,345 | +0.53% | 200 |
|---|
| 2025.12.12 | ₩32,554 | ₩32,554 | ₩32,371 | ₩32,371 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩32,418 | ₩32,418 | ₩32,418 | ₩32,418 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,259 | ₩32,275 | ₩32,205 | ₩32,275 | +0.05% | 400 |
|---|
| 2025.12.09 | ₩32,830 | ₩32,830 | ₩32,465 | ₩32,465 | -1.11% | 2.5천 |
|---|
| 2025.12.08 | ₩32,889 | ₩32,889 | ₩32,504 | ₩32,590 | -0.91% | 800 |
|---|
| 2025.12.05 | ₩32,929 | ₩32,929 | ₩32,854 | ₩32,854 | -0.23% | 200 |
|---|
| 2025.12.04 | ₩31,843 | ₩32,825 | ₩31,843 | ₩32,825 | +3.08% | 2.2천 |
|---|
| 2025.12.03 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,339 | ₩32,339 | ₩32,049 | ₩32,049 | -0.90% | 200 |
|---|
| 2025.12.01 | ₩32,487 | ₩32,487 | ₩32,445 | ₩32,445 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩31,910 | ₩32,354 | ₩31,910 | ₩32,354 | +1.39% | 200 |
|---|
| 2025.11.26 | ₩32,058 | ₩32,058 | ₩31,913 | ₩31,913 | -0.45% | 500 |
|---|
| 2025.11.25 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,597 | ₩31,597 | ₩31,597 | ₩31,597 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,923 | ₩31,964 | ₩31,910 | ₩31,910 | -0.04% | 400 |
|---|
| 2025.11.17 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,058 | ₩32,143 | ₩32,058 | ₩32,143 | +0.27% | 300 |
|---|
| 2025.11.13 | ₩31,512 | ₩31,512 | ₩31,512 | ₩31,512 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,655 | ₩31,697 | ₩31,655 | ₩31,697 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,600 | ₩31,600 | ₩31,600 | ₩31,600 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,132 | ₩31,365 | ₩31,092 | ₩31,365 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩31,105 | ₩31,105 | ₩30,984 | ₩31,080 | -0.08% | 300 |
|---|
| 2025.11.05 | ₩30,891 | ₩30,891 | ₩30,891 | ₩30,891 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,649 | ₩30,649 | ₩30,614 | ₩30,614 | -0.11% | 100 |
|---|
| 2025.11.03 | ₩30,958 | ₩30,984 | ₩30,958 | ₩30,984 | +0.09% | 500 |
|---|
| 2025.10.31 | ₩30,917 | ₩31,017 | ₩30,917 | ₩31,017 | +0.32% | 100 |
|---|
| 2025.10.30 | ₩30,904 | ₩30,991 | ₩30,904 | ₩30,907 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩30,783 | ₩30,805 | ₩30,783 | ₩30,805 | +0.07% | 200 |
|---|
| 2025.10.28 | ₩31,078 | ₩31,116 | ₩31,078 | ₩31,116 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩31,065 | ₩31,144 | ₩31,065 | ₩31,144 | +0.25% | 300 |
|---|
| 2025.10.24 | ₩31,065 | ₩31,068 | ₩31,065 | ₩31,068 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩31,306 | ₩31,373 | ₩31,306 | ₩31,333 | +0.09% | 200 |
|---|
| 2025.10.22 | ₩31,261 | ₩31,505 | ₩31,261 | ₩31,505 | +0.78% | 300 |
|---|
| 2025.10.21 | ₩31,099 | ₩31,135 | ₩31,099 | ₩31,135 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩31,186 | ₩31,186 | ₩31,139 | ₩31,139 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩30,797 | ₩30,997 | ₩30,797 | ₩30,997 | +0.65% | 400 |
|---|
| 2025.10.16 | ₩31,199 | ₩31,199 | ₩30,850 | ₩30,940 | -0.83% | 1.1천 |
|---|
| 2025.10.15 | ₩31,588 | ₩31,588 | ₩31,387 | ₩31,387 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩31,052 | ₩31,289 | ₩31,052 | ₩31,289 | +0.76% | 2.6천 |
|---|
| 2025.10.13 | ₩31,320 | ₩31,402 | ₩31,320 | ₩31,402 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩31,749 | ₩31,827 | ₩31,175 | ₩31,175 | -1.81% | 800 |
|---|