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 | ₩39,559 | ₩39,559 | ₩39,386 | ₩39,395 | -0.41% | 1.1천 |
| 2026.10.08 | ₩39,438 | ₩39,544 | ₩39,438 | ₩39,544 | +0.27% | 700 |
| 2026.10.07 | ₩39,290 | ₩39,290 | ₩38,961 | ₩38,961 | -0.84% | 1.4천 |
| 2026.10.06 | ₩39,203 | ₩39,545 | ₩39,203 | ₩39,536 | +0.85% | 4.8천 |
| 2026.10.05 | ₩39,062 | ₩39,277 | ₩39,062 | ₩39,079 | +0.04% | 2.7천 |
| 2026.10.02 | ₩38,647 | ₩38,822 | ₩38,647 | ₩38,822 | +0.45% | 700 |
| 2026.10.01 | ₩37,949 | ₩38,503 | ₩37,949 | ₩38,503 | +1.46% | 500 |
| 2026.09.30 | ₩38,352 | ₩38,379 | ₩37,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,983 |
| -0.96% |
| 3.8천 |
| 2026.09.29 | ₩38,553 | ₩38,553 | ₩38,037 | ₩38,037 | -1.34% | 1.5천 |
|---|
| 2026.09.28 | ₩38,714 | ₩38,725 | ₩38,655 | ₩38,725 | +0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩38,785 | ₩38,785 | ₩38,785 | ₩38,785 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩39,438 | ₩39,921 | ₩39,277 | ₩39,400 | -0.10% | 7.6천 |
|---|
| 2026.09.23 | ₩39,720 | ₩39,720 | ₩39,512 | ₩39,512 | -0.52% | 300 |
|---|
| 2026.09.22 | ₩40,202 | ₩40,202 | ₩39,585 | ₩39,585 | -1.53% | 1.8천 |
|---|
| 2026.09.21 | ₩40,122 | ₩40,122 | ₩40,122 | ₩40,122 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩40,470 | ₩40,900 | ₩40,470 | ₩40,685 | +0.53% | 3.5천 |
|---|
| 2026.09.17 | ₩40,672 | ₩40,672 | ₩40,470 | ₩40,470 | -0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩40,511 | ₩40,698 | ₩40,055 | ₩40,287 | -0.55% | 3천 |
|---|
| 2026.09.15 | ₩40,605 | ₩40,605 | ₩40,477 | ₩40,477 | -0.31% | 1.8천 |
|---|
| 2026.09.14 | ₩41,141 | ₩41,141 | ₩40,591 | ₩40,661 | -1.17% | 5.3천 |
|---|
| 2026.09.11 | ₩41,061 | ₩41,142 | ₩41,061 | ₩41,142 | +0.20% | 200 |
|---|
| 2026.09.10 | ₩41,771 | ₩41,771 | ₩41,248 | ₩41,251 | -1.25% | 2.3천 |
|---|
| 2026.09.09 | ₩41,811 | ₩42,039 | ₩41,777 | ₩41,777 | -0.08% | 3.5천 |
|---|
| 2026.09.08 | ₩41,817 | ₩41,972 | ₩41,671 | ₩41,892 | +0.18% | 1.8천 |
|---|
| 2026.09.04 | ₩41,557 | ₩41,557 | ₩41,356 | ₩41,543 | -0.03% | 600 |
|---|
| 2026.09.03 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,817 | ₩41,817 | ₩41,817 | ₩41,817 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,771 | ₩41,909 | ₩41,771 | ₩41,909 | +0.33% | 300 |
|---|
| 2026.08.31 | ₩41,537 | ₩41,738 | ₩41,315 | ₩41,738 | +0.48% | 6.7천 |
|---|
| 2026.08.28 | ₩41,295 | ₩41,295 | ₩41,185 | ₩41,185 | -0.27% | 200 |
|---|
| 2026.08.27 | ₩41,141 | ₩41,550 | ₩41,141 | ₩41,410 | +0.66% | 800 |
|---|
| 2026.08.26 | ₩41,356 | ₩41,648 | ₩41,356 | ₩41,648 | +0.71% | 4.5천 |
|---|
| 2026.08.25 | ₩41,087 | ₩41,087 | ₩40,763 | ₩40,763 | -0.79% | 1.9만 |
|---|
| 2026.08.24 | ₩40,725 | ₩41,086 | ₩40,725 | ₩41,074 | +0.86% | 600 |
|---|
| 2026.08.21 | ₩41,932 | ₩41,932 | ₩41,128 | ₩41,264 | -1.59% | 1.5천 |
|---|
| 2026.08.20 | ₩41,778 | ₩41,778 | ₩41,510 | ₩41,602 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩42,066 | ₩42,066 | ₩41,396 | ₩41,408 | -1.57% | 1천 |
|---|
| 2026.08.18 | ₩41,979 | ₩42,011 | ₩41,952 | ₩41,960 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩41,423 | ₩41,423 | ₩41,295 | ₩41,295 | -0.31% | 2.5천 |
|---|
| 2026.08.14 | ₩41,382 | ₩41,490 | ₩41,382 | ₩41,479 | +0.23% | 4.1천 |
|---|
| 2026.08.13 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,779 | ₩40,792 | ₩40,779 | ₩40,792 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩40,578 | ₩40,779 | ₩40,578 | ₩40,779 | +0.50% | 700 |
|---|
| 2026.08.10 | ₩39,907 | ₩40,292 | ₩39,907 | ₩40,292 | +0.96% | 600 |
|---|
| 2026.08.07 | ₩39,666 | ₩39,666 | ₩39,580 | ₩39,580 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩40,202 | ₩40,202 | ₩40,080 | ₩40,080 | -0.30% | 600 |
|---|
| 2026.08.05 | ₩39,773 | ₩39,800 | ₩39,640 | ₩39,640 | -0.33% | 3.4천 |
|---|
| 2026.08.04 | ₩39,974 | ₩40,430 | ₩39,934 | ₩40,303 | +0.82% | 3.7천 |
|---|
| 2026.08.03 | ₩40,725 | ₩40,725 | ₩40,390 | ₩40,390 | -0.82% | 1만 |
|---|
| 2026.07.31 | ₩40,685 | ₩40,926 | ₩40,470 | ₩40,866 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩40,551 | ₩40,694 | ₩40,551 | ₩40,694 | +0.35% | 3.1천 |
|---|
| 2026.07.29 | ₩40,806 | ₩40,873 | ₩40,484 | ₩40,484 | -0.79% | 1.6천 |
|---|
| 2026.07.28 | ₩40,611 | ₩40,611 | ₩40,605 | ₩40,605 | -0.02% | 1.6천 |
|---|
| 2026.07.27 | ₩41,248 | ₩41,248 | ₩40,418 | ₩40,418 | -2.01% | 900 |
|---|
| 2026.07.24 | ₩42,254 | ₩42,294 | ₩41,624 | ₩41,624 | -1.49% | 5.2천 |
|---|
| 2026.07.23 | ₩41,972 | ₩42,080 | ₩41,727 | ₩41,972 | 0.00% | 8천 |
|---|
| 2026.07.22 | ₩41,449 | ₩41,704 | ₩41,449 | ₩41,704 | +0.61% | 9천 |
|---|
| 2026.07.21 | ₩41,570 | ₩41,570 | ₩41,114 | ₩41,187 | -0.92% | 4.8천 |
|---|
| 2026.07.20 | ₩41,771 | ₩41,771 | ₩41,288 | ₩41,288 | -1.16% | 900 |
|---|
| 2026.07.17 | ₩41,691 | ₩41,691 | ₩41,302 | ₩41,452 | -0.57% | 4.4천 |
|---|
| 2026.07.16 | ₩41,107 | ₩41,431 | ₩41,107 | ₩41,431 | +0.79% | 500 |
|---|
| 2026.07.15 | ₩41,101 | ₩41,101 | ₩40,980 | ₩40,985 | -0.28% | 2천 |
|---|
| 2026.07.14 | ₩41,356 | ₩41,385 | ₩41,356 | ₩41,385 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩41,020 | ₩41,020 | ₩41,020 | ₩41,020 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩40,631 | ₩40,685 | ₩40,229 | ₩40,456 | -0.43% | 2.1천 |
|---|
| 2026.07.09 | ₩41,034 | ₩41,034 | ₩40,732 | ₩40,732 | -0.74% | 300 |
|---|
| 2026.07.08 | ₩41,114 | ₩41,114 | ₩40,859 | ₩41,098 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩39,679 | ₩39,679 | ₩39,559 | ₩39,642 | -0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩39,800 | ₩39,800 | ₩39,559 | ₩39,559 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩40,229 | ₩40,229 | ₩40,095 | ₩40,095 | -0.33% | 900 |
|---|
| 2026.06.29 | ₩40,444 | ₩40,477 | ₩40,314 | ₩40,314 | -0.32% | 2.1천 |
|---|
| 2026.06.26 | ₩40,243 | ₩40,763 | ₩40,243 | ₩40,763 | +1.29% | 3천 |
|---|
| 2026.06.25 | ₩40,652 | ₩40,652 | ₩40,503 | ₩40,503 | -0.37% | 900 |
|---|
| 2026.06.24 | ₩39,840 | ₩39,840 | ₩39,793 | ₩39,793 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩39,986 | ₩40,218 | ₩39,986 | ₩40,218 | +0.58% | 600 |
|---|
| 2026.06.22 | ₩39,384 | ₩39,599 | ₩39,176 | ₩39,599 | +0.54% | 1.3천 |
|---|
| 2026.06.18 | ₩38,821 | ₩39,333 | ₩38,821 | ₩39,333 | +1.32% | 500 |
|---|
| 2026.06.17 | ₩39,292 | ₩39,357 | ₩39,083 | ₩39,147 | -0.37% | 5.9천 |
|---|
| 2026.06.16 | ₩39,626 | ₩39,626 | ₩39,364 | ₩39,364 | -0.66% | 1.4천 |
|---|
| 2026.06.15 | ₩39,733 | ₩39,974 | ₩39,733 | ₩39,795 | +0.16% | 2.7천 |
|---|
| 2026.06.12 | ₩40,336 | ₩40,397 | ₩40,336 | ₩40,397 | +0.15% | 1천 |
|---|
| 2026.06.11 | ₩40,658 | ₩40,658 | ₩40,237 | ₩40,237 | -1.04% | 2.4천 |
|---|
| 2026.06.10 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩39,557 | ₩39,988 | ₩39,557 | ₩39,797 | +0.61% | 1.9천 |
|---|
| 2026.06.08 | ₩39,921 | ₩39,934 | ₩39,921 | ₩39,934 | +0.03% | 400 |
|---|
| 2026.06.05 | ₩40,229 | ₩40,454 | ₩40,045 | ₩40,045 | -0.46% | 2.5천 |
|---|
| 2026.06.04 | ₩40,162 | ₩40,391 | ₩40,068 | ₩40,391 | +0.57% | 800 |
|---|
| 2026.06.03 | ₩40,390 | ₩40,390 | ₩39,934 | ₩39,934 | -1.13% | 800 |
|---|
| 2026.06.02 | ₩39,813 | ₩40,068 | ₩39,813 | ₩39,961 | +0.37% | 2천 |
|---|
| 2026.06.01 | ₩39,438 | ₩39,438 | ₩39,311 | ₩39,311 | -0.32% | 3.2천 |
|---|
| 2026.05.29 | ₩39,210 | ₩39,210 | ₩39,089 | ₩39,089 | -0.31% | 1.7만 |
|---|
| 2026.05.28 | ₩40,303 | ₩40,303 | ₩39,931 | ₩39,931 | -0.92% | 1.2천 |
|---|
| 2026.05.27 | ₩40,511 | ₩40,645 | ₩40,363 | ₩40,363 | -0.36% | 3.9천 |
|---|
| 2026.05.26 | ₩41,785 | ₩41,785 | ₩41,114 | ₩41,121 | -1.59% | 4.4천 |
|---|
| 2026.05.22 | ₩41,731 | ₩42,214 | ₩41,731 | ₩41,999 | +0.64% | 7.9천 |
|---|
| 2026.05.21 | ₩41,785 | ₩41,905 | ₩41,490 | ₩41,558 | -0.54% | 5.2천 |
|---|
| 2026.05.20 | ₩42,281 | ₩42,281 | ₩41,617 | ₩41,647 | -1.50% | 4.3천 |
|---|
| 2026.05.19 | ₩41,798 | ₩42,214 | ₩41,677 | ₩42,127 | +0.79% | 7.2천 |
|---|
| 2026.05.18 | ₩41,583 | ₩41,758 | ₩41,583 | ₩41,758 | +0.42% | 3천 |
|---|
| 2026.05.15 | ₩41,356 | ₩41,583 | ₩41,356 | ₩41,457 | +0.25% | 600 |
|---|
| 2026.05.14 | ₩41,114 | ₩41,195 | ₩41,114 | ₩41,195 | +0.20% | 1.4천 |
|---|
| 2026.05.13 | ₩40,216 | ₩40,532 | ₩40,102 | ₩40,532 | +0.79% | 1.3천 |
|---|
| 2026.05.12 | ₩39,947 | ₩40,331 | ₩39,947 | ₩40,331 | +0.96% | 700 |
|---|
| 2026.05.11 | ₩39,478 | ₩39,974 | ₩39,478 | ₩39,880 | +1.02% | 4.5천 |
|---|
| 2026.05.08 | ₩39,304 | ₩39,639 | ₩39,152 | ₩39,152 | -0.39% | 1.8천 |
|---|
| 2026.05.07 | ₩38,955 | ₩39,545 | ₩38,955 | ₩39,528 | +1.47% | 2.4천 |
|---|
| 2026.05.06 | ₩39,813 | ₩39,813 | ₩39,585 | ₩39,612 | -0.51% | 2만 |
|---|
| 2026.05.05 | ₩40,509 | ₩40,665 | ₩40,509 | ₩40,571 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩40,598 | ₩40,598 | ₩40,598 | ₩40,598 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩40,269 | ₩40,424 | ₩40,269 | ₩40,424 | +0.38% | 800 |
|---|
| 2026.04.30 | ₩40,437 | ₩40,627 | ₩40,437 | ₩40,627 | +0.47% | 1천 |
|---|
| 2026.04.29 | ₩39,378 | ₩39,543 | ₩39,378 | ₩39,543 | +0.42% | 2.5천 |
|---|
| 2026.04.28 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,694 | ₩38,694 | ₩38,694 | ₩38,694 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,509 | ₩38,509 | ₩38,509 | ₩38,509 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩38,358 | ₩38,392 | ₩38,358 | ₩38,392 | +0.09% | 300 |
|---|
| 2026.04.22 | ₩38,057 | ₩38,063 | ₩38,057 | ₩38,063 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩37,789 | ₩37,789 | ₩37,789 | ₩37,789 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩38,003 | ₩38,003 | ₩37,732 | ₩37,732 | -0.71% | 900 |
|---|
| 2026.04.17 | ₩37,467 | ₩38,003 | ₩37,440 | ₩37,971 | +1.35% | 1.9천 |
|---|
| 2026.04.16 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩38,124 | ₩38,312 | ₩38,042 | ₩38,042 | -0.21% | 900 |
|---|
| 2026.04.14 | ₩38,312 | ₩38,312 | ₩38,285 | ₩38,285 | -0.07% | 300 |
|---|
| 2026.04.13 | ₩39,170 | ₩39,170 | ₩38,553 | ₩38,651 | -1.32% | 1.5천 |
|---|
| 2026.04.10 | ₩39,089 | ₩39,183 | ₩38,781 | ₩38,997 | -0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩39,512 | ₩39,512 | ₩39,512 | ₩39,512 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩38,305 | ₩39,117 | ₩38,285 | ₩39,117 | +2.12% | 1.4천 |
|---|
| 2026.04.07 | ₩39,411 | ₩39,706 | ₩39,411 | ₩39,493 | +0.21% | 1.2천 |
|---|
| 2026.04.06 | ₩39,143 | ₩39,143 | ₩39,109 | ₩39,109 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩39,077 | ₩39,077 | ₩39,077 | ₩39,077 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,499 | ₩38,754 | ₩38,486 | ₩38,754 | +0.66% | 5천 |
|---|
| 2026.03.31 | ₩39,921 | ₩39,927 | ₩39,921 | ₩39,927 | +0.02% | 400 |
|---|
| 2026.03.30 | ₩40,484 | ₩40,484 | ₩39,907 | ₩40,115 | -0.91% | 1.5천 |
|---|
| 2026.03.27 | ₩40,039 | ₩40,039 | ₩40,039 | ₩40,039 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,175 | ₩40,175 | ₩40,087 | ₩40,087 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩39,827 | ₩39,862 | ₩39,827 | ₩39,862 | +0.09% | 500 |
|---|
| 2026.03.24 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,553 | ₩39,441 | ₩38,553 | ₩39,441 | +2.30% | 2.5천 |
|---|
| 2026.03.20 | ₩39,639 | ₩39,639 | ₩39,159 | ₩39,159 | -1.21% | 700 |
|---|
| 2026.03.19 | ₩39,076 | ₩39,399 | ₩39,076 | ₩39,399 | +0.83% | 800 |
|---|
| 2026.03.18 | ₩39,062 | ₩39,062 | ₩38,767 | ₩38,780 | -0.72% | 2천 |
|---|
| 2026.03.17 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,955 | ₩38,955 | ₩38,754 | ₩38,922 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩38,861 | ₩38,868 | ₩38,782 | ₩38,782 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,982 | ₩38,995 | ₩38,657 | ₩38,657 | -0.83% | 300 |
|---|
| 2026.03.11 | ₩38,821 | ₩38,868 | ₩38,794 | ₩38,868 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩38,607 | ₩38,607 | ₩38,548 | ₩38,548 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩39,250 | ₩39,250 | ₩38,761 | ₩38,761 | -1.25% | 1.8천 |
|---|
| 2026.03.06 | ₩39,116 | ₩39,156 | ₩38,954 | ₩38,986 | -0.33% | 1.1천 |
|---|
| 2026.03.05 | ₩39,290 | ₩39,290 | ₩38,914 | ₩39,016 | -0.70% | 1.2만 |
|---|
| 2026.03.04 | ₩38,915 | ₩39,158 | ₩38,915 | ₩39,158 | +0.62% | 5.2천 |
|---|
| 2026.03.03 | ₩39,076 | ₩39,183 | ₩38,928 | ₩39,089 | +0.03% | 8.9천 |
|---|
| 2026.03.02 | ₩38,969 | ₩39,243 | ₩38,969 | ₩39,243 | +0.71% | 1천 |
|---|
| 2026.02.27 | ₩38,177 | ₩38,362 | ₩38,128 | ₩38,362 | +0.48% | 9.9천 |
|---|
| 2026.02.26 | ₩37,936 | ₩38,164 | ₩37,936 | ₩38,108 | +0.45% | 2만 |
|---|
| 2026.02.25 | ₩37,453 | ₩37,721 | ₩37,252 | ₩37,713 | +0.69% | 1만 |
|---|
| 2026.02.24 | ₩37,949 | ₩37,949 | ₩37,440 | ₩37,693 | -0.67% | 7.2천 |
|---|
| 2026.02.23 | ₩38,003 | ₩38,003 | ₩37,681 | ₩37,754 | -0.66% | 5.6천 |
|---|
| 2026.02.20 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,480 | ₩37,480 | ₩37,469 | ₩37,469 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩37,440 | ₩37,440 | ₩37,388 | ₩37,388 | -0.14% | 2.2천 |
|---|
| 2026.02.17 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,145 | ₩37,500 | ₩37,145 | ₩37,404 | +0.70% | 2.8천 |
|---|
| 2026.02.12 | ₩36,689 | ₩36,689 | ₩36,594 | ₩36,594 | -0.26% | 1.1천 |
|---|
| 2026.02.11 | ₩36,635 | ₩36,654 | ₩36,635 | ₩36,654 | +0.05% | 200 |
|---|
| 2026.02.10 | ₩36,206 | ₩36,206 | ₩36,138 | ₩36,138 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,597 | ₩34,959 | ₩34,597 | ₩34,959 | +1.05% | 200 |
|---|
| 2026.02.02 | ₩34,315 | ₩34,315 | ₩34,228 | ₩34,228 | -0.25% | 300 |
|---|
| 2026.01.30 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,825 | ₩34,825 | ₩34,719 | ₩34,719 | -0.30% | 1.2천 |
|---|
| 2026.01.28 | ₩34,530 | ₩34,530 | ₩34,454 | ₩34,454 | -0.22% | 500 |
|---|
| 2026.01.27 | ₩34,114 | ₩34,114 | ₩34,054 | ₩34,054 | -0.18% | 400 |
|---|
| 2026.01.26 | ₩33,551 | ₩33,707 | ₩33,551 | ₩33,707 | +0.46% | 2.8천 |
|---|
| 2026.01.23 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,068 | ₩33,068 | ₩32,882 | ₩32,882 | -0.56% | 2.1천 |
|---|
| 2026.01.16 | ₩32,988 | ₩33,168 | ₩32,988 | ₩33,168 | +0.54% | 2.5천 |
|---|
| 2026.01.15 | ₩32,746 | ₩32,746 | ₩32,712 | ₩32,712 | -0.11% | 900 |
|---|
| 2026.01.14 | ₩32,712 | ₩32,712 | ₩32,712 | ₩32,712 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,915 | ₩31,955 | ₩31,915 | ₩31,955 | +0.13% | 100 |
|---|
| 2026.01.08 | ₩31,754 | ₩31,884 | ₩31,754 | ₩31,884 | +0.41% | 300 |
|---|
| 2026.01.07 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,237 | ₩32,237 | ₩31,646 | ₩31,646 | -1.83% | 2천 |
|---|
| 2026.01.05 | ₩32,773 | ₩32,773 | ₩31,915 | ₩32,362 | -1.26% | 1천 |
|---|
| 2026.01.02 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,284 | ₩32,284 | ₩32,284 | ₩32,284 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,384 | ₩32,411 | ₩32,384 | ₩32,411 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,224 | ₩32,224 | ₩32,201 | ₩32,201 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,731 | ₩31,731 | ₩31,731 | ₩31,731 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 2.6천 |
|---|
| 2025.12.16 | ₩31,707 | ₩31,707 | ₩31,639 | ₩31,639 | -0.22% | 100 |
|---|
| 2025.12.15 | ₩32,165 | ₩32,336 | ₩32,165 | ₩32,336 | +0.53% | 200 |
|---|
| 2025.12.12 | ₩32,545 | ₩32,545 | ₩32,363 | ₩32,363 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩32,410 | ₩32,410 | ₩32,410 | ₩32,410 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,250 | ₩32,266 | ₩32,197 | ₩32,266 | +0.05% | 400 |
|---|
| 2025.12.09 | ₩32,822 | ₩32,822 | ₩32,457 | ₩32,457 | -1.11% | 2.5천 |
|---|
| 2025.12.08 | ₩32,881 | ₩32,881 | ₩32,496 | ₩32,582 | -0.91% | 800 |
|---|
| 2025.12.05 | ₩32,921 | ₩32,921 | ₩32,846 | ₩32,846 | -0.23% | 200 |
|---|
| 2025.12.04 | ₩31,835 | ₩32,816 | ₩31,835 | ₩32,816 | +3.08% | 2.2천 |
|---|
| 2025.12.03 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,331 | ₩32,331 | ₩32,041 | ₩32,041 | -0.90% | 200 |
|---|
| 2025.12.01 | ₩32,478 | ₩32,478 | ₩32,437 | ₩32,437 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩31,902 | ₩32,346 | ₩31,902 | ₩32,346 | +1.39% | 200 |
|---|
| 2025.11.26 | ₩32,049 | ₩32,049 | ₩31,904 | ₩31,904 | -0.45% | 500 |
|---|
| 2025.11.25 | ₩31,723 | ₩31,723 | ₩31,723 | ₩31,723 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,589 | ₩31,589 | ₩31,589 | ₩31,589 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,915 | ₩31,955 | ₩31,902 | ₩31,902 | -0.04% | 400 |
|---|
| 2025.11.17 | ₩31,784 | ₩31,784 | ₩31,784 | ₩31,784 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,049 | ₩32,135 | ₩32,049 | ₩32,135 | +0.27% | 300 |
|---|
| 2025.11.13 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,647 | ₩31,688 | ₩31,647 | ₩31,688 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,592 | ₩31,592 | ₩31,592 | ₩31,592 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,124 | ₩31,357 | ₩31,084 | ₩31,357 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩31,097 | ₩31,097 | ₩30,976 | ₩31,072 | -0.08% | 300 |
|---|
| 2025.11.05 | ₩30,883 | ₩30,883 | ₩30,883 | ₩30,883 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,641 | ₩30,641 | ₩30,606 | ₩30,606 | -0.11% | 100 |
|---|
| 2025.11.03 | ₩30,950 | ₩30,976 | ₩30,950 | ₩30,976 | +0.09% | 500 |
|---|
| 2025.10.31 | ₩30,909 | ₩31,009 | ₩30,909 | ₩31,009 | +0.32% | 100 |
|---|
| 2025.10.30 | ₩30,896 | ₩30,983 | ₩30,896 | ₩30,899 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩30,775 | ₩30,797 | ₩30,775 | ₩30,797 | +0.07% | 200 |
|---|
| 2025.10.28 | ₩31,070 | ₩31,108 | ₩31,070 | ₩31,108 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩31,057 | ₩31,136 | ₩31,057 | ₩31,136 | +0.25% | 300 |
|---|
| 2025.10.24 | ₩31,057 | ₩31,060 | ₩31,057 | ₩31,060 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩31,298 | ₩31,365 | ₩31,298 | ₩31,325 | +0.09% | 200 |
|---|
| 2025.10.22 | ₩31,253 | ₩31,497 | ₩31,253 | ₩31,497 | +0.78% | 300 |
|---|
| 2025.10.21 | ₩31,090 | ₩31,127 | ₩31,090 | ₩31,127 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩31,178 | ₩31,178 | ₩31,131 | ₩31,131 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩30,789 | ₩30,988 | ₩30,789 | ₩30,988 | +0.65% | 400 |
|---|
| 2025.10.16 | ₩31,191 | ₩31,191 | ₩30,842 | ₩30,932 | -0.83% | 1.1천 |
|---|
| 2025.10.15 | ₩31,580 | ₩31,580 | ₩31,379 | ₩31,379 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩31,043 | ₩31,281 | ₩31,043 | ₩31,281 | +0.76% | 2.6천 |
|---|
| 2025.10.13 | ₩31,312 | ₩31,393 | ₩31,312 | ₩31,393 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩31,741 | ₩31,819 | ₩31,167 | ₩31,167 | -1.81% | 800 |
|---|