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 | ₩39,562 | ₩39,562 | ₩39,389 | ₩39,399 | -0.41% | 1.1천 |
| 2026.10.08 | ₩39,442 | ₩39,548 | ₩39,442 | ₩39,548 | +0.27% | 700 |
| 2026.10.07 | ₩39,294 | ₩39,294 | ₩38,964 | ₩38,964 | -0.84% | 1.4천 |
| 2026.10.06 | ₩39,207 | ₩39,549 | ₩39,207 | ₩39,540 | +0.85% | 4.8천 |
| 2026.10.05 | ₩39,066 | ₩39,281 | ₩39,066 | ₩39,082 | +0.04% | 2.7천 |
| 2026.10.02 | ₩38,651 | ₩38,826 | ₩38,651 | ₩38,826 | +0.45% | 700 |
| 2026.10.01 | ₩37,953 | ₩38,507 | ₩37,953 | ₩38,507 | +1.46% | 500 |
| 2026.09.30 | ₩38,355 | ₩38,382 | ₩37,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,987 |
| -0.96% |
| 3.8천 |
| 2026.09.29 | ₩38,557 | ₩38,557 | ₩38,040 | ₩38,040 | -1.34% | 1.5천 |
|---|
| 2026.09.28 | ₩38,718 | ₩38,728 | ₩38,659 | ₩38,728 | +0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩39,442 | ₩39,925 | ₩39,281 | ₩39,404 | -0.10% | 7.6천 |
|---|
| 2026.09.23 | ₩39,723 | ₩39,723 | ₩39,516 | ₩39,516 | -0.52% | 300 |
|---|
| 2026.09.22 | ₩40,206 | ₩40,206 | ₩39,589 | ₩39,589 | -1.53% | 1.8천 |
|---|
| 2026.09.21 | ₩40,126 | ₩40,126 | ₩40,126 | ₩40,126 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩40,474 | ₩40,904 | ₩40,474 | ₩40,689 | +0.53% | 3.5천 |
|---|
| 2026.09.17 | ₩40,676 | ₩40,676 | ₩40,474 | ₩40,474 | -0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩40,515 | ₩40,702 | ₩40,059 | ₩40,291 | -0.55% | 3천 |
|---|
| 2026.09.15 | ₩40,609 | ₩40,609 | ₩40,481 | ₩40,481 | -0.31% | 1.8천 |
|---|
| 2026.09.14 | ₩41,145 | ₩41,145 | ₩40,595 | ₩40,665 | -1.17% | 5.3천 |
|---|
| 2026.09.11 | ₩41,064 | ₩41,146 | ₩41,064 | ₩41,146 | +0.20% | 200 |
|---|
| 2026.09.10 | ₩41,775 | ₩41,775 | ₩41,252 | ₩41,255 | -1.25% | 2.3천 |
|---|
| 2026.09.09 | ₩41,815 | ₩42,043 | ₩41,781 | ₩41,781 | -0.08% | 3.5천 |
|---|
| 2026.09.08 | ₩41,821 | ₩41,976 | ₩41,675 | ₩41,896 | +0.18% | 1.8천 |
|---|
| 2026.09.04 | ₩41,561 | ₩41,561 | ₩41,360 | ₩41,547 | -0.03% | 600 |
|---|
| 2026.09.03 | ₩41,630 | ₩41,630 | ₩41,630 | ₩41,630 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,775 | ₩41,913 | ₩41,775 | ₩41,913 | +0.33% | 300 |
|---|
| 2026.08.31 | ₩41,541 | ₩41,742 | ₩41,319 | ₩41,742 | +0.48% | 6.7천 |
|---|
| 2026.08.28 | ₩41,299 | ₩41,299 | ₩41,189 | ₩41,189 | -0.27% | 200 |
|---|
| 2026.08.27 | ₩41,145 | ₩41,554 | ₩41,145 | ₩41,415 | +0.66% | 800 |
|---|
| 2026.08.26 | ₩41,360 | ₩41,652 | ₩41,360 | ₩41,652 | +0.71% | 4.5천 |
|---|
| 2026.08.25 | ₩41,091 | ₩41,091 | ₩40,767 | ₩40,767 | -0.79% | 1.9만 |
|---|
| 2026.08.24 | ₩40,729 | ₩41,090 | ₩40,729 | ₩41,078 | +0.86% | 600 |
|---|
| 2026.08.21 | ₩41,936 | ₩41,936 | ₩41,132 | ₩41,268 | -1.59% | 1.5천 |
|---|
| 2026.08.20 | ₩41,782 | ₩41,782 | ₩41,514 | ₩41,606 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩42,070 | ₩42,070 | ₩41,400 | ₩41,412 | -1.57% | 1천 |
|---|
| 2026.08.18 | ₩41,983 | ₩42,015 | ₩41,956 | ₩41,964 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩41,427 | ₩41,427 | ₩41,299 | ₩41,299 | -0.31% | 2.5천 |
|---|
| 2026.08.14 | ₩41,386 | ₩41,494 | ₩41,386 | ₩41,483 | +0.23% | 4.1천 |
|---|
| 2026.08.13 | ₩40,803 | ₩40,803 | ₩40,803 | ₩40,803 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,783 | ₩40,796 | ₩40,783 | ₩40,796 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩40,582 | ₩40,783 | ₩40,582 | ₩40,783 | +0.50% | 700 |
|---|
| 2026.08.10 | ₩39,911 | ₩40,296 | ₩39,911 | ₩40,296 | +0.96% | 600 |
|---|
| 2026.08.07 | ₩39,670 | ₩39,670 | ₩39,584 | ₩39,584 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩40,206 | ₩40,206 | ₩40,084 | ₩40,084 | -0.30% | 600 |
|---|
| 2026.08.05 | ₩39,777 | ₩39,804 | ₩39,644 | ₩39,644 | -0.33% | 3.4천 |
|---|
| 2026.08.04 | ₩39,978 | ₩40,434 | ₩39,938 | ₩40,307 | +0.82% | 3.7천 |
|---|
| 2026.08.03 | ₩40,729 | ₩40,729 | ₩40,394 | ₩40,394 | -0.82% | 1만 |
|---|
| 2026.07.31 | ₩40,689 | ₩40,930 | ₩40,474 | ₩40,870 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩40,555 | ₩40,698 | ₩40,555 | ₩40,698 | +0.35% | 3.1천 |
|---|
| 2026.07.29 | ₩40,810 | ₩40,877 | ₩40,488 | ₩40,488 | -0.79% | 1.6천 |
|---|
| 2026.07.28 | ₩40,615 | ₩40,615 | ₩40,609 | ₩40,609 | -0.02% | 1.6천 |
|---|
| 2026.07.27 | ₩41,252 | ₩41,252 | ₩40,422 | ₩40,422 | -2.01% | 900 |
|---|
| 2026.07.24 | ₩42,258 | ₩42,298 | ₩41,628 | ₩41,628 | -1.49% | 5.2천 |
|---|
| 2026.07.23 | ₩41,976 | ₩42,084 | ₩41,731 | ₩41,976 | 0.00% | 8천 |
|---|
| 2026.07.22 | ₩41,453 | ₩41,708 | ₩41,453 | ₩41,708 | +0.61% | 9천 |
|---|
| 2026.07.21 | ₩41,574 | ₩41,574 | ₩41,118 | ₩41,191 | -0.92% | 4.8천 |
|---|
| 2026.07.20 | ₩41,775 | ₩41,775 | ₩41,292 | ₩41,292 | -1.16% | 900 |
|---|
| 2026.07.17 | ₩41,695 | ₩41,695 | ₩41,306 | ₩41,456 | -0.57% | 4.4천 |
|---|
| 2026.07.16 | ₩41,111 | ₩41,435 | ₩41,111 | ₩41,435 | +0.79% | 500 |
|---|
| 2026.07.15 | ₩41,105 | ₩41,105 | ₩40,984 | ₩40,989 | -0.28% | 2천 |
|---|
| 2026.07.14 | ₩41,360 | ₩41,389 | ₩41,360 | ₩41,389 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩41,024 | ₩41,024 | ₩41,024 | ₩41,024 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩40,635 | ₩40,689 | ₩40,233 | ₩40,460 | -0.43% | 2.1천 |
|---|
| 2026.07.09 | ₩41,038 | ₩41,038 | ₩40,736 | ₩40,736 | -0.74% | 300 |
|---|
| 2026.07.08 | ₩41,118 | ₩41,118 | ₩40,863 | ₩41,102 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,576 | ₩39,576 | ₩39,576 | ₩39,576 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩39,683 | ₩39,683 | ₩39,562 | ₩39,646 | -0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩39,804 | ₩39,804 | ₩39,562 | ₩39,562 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩40,233 | ₩40,233 | ₩40,099 | ₩40,099 | -0.33% | 900 |
|---|
| 2026.06.29 | ₩40,448 | ₩40,481 | ₩40,317 | ₩40,317 | -0.32% | 2.1천 |
|---|
| 2026.06.26 | ₩40,246 | ₩40,767 | ₩40,246 | ₩40,767 | +1.29% | 3천 |
|---|
| 2026.06.25 | ₩40,655 | ₩40,655 | ₩40,507 | ₩40,507 | -0.37% | 900 |
|---|
| 2026.06.24 | ₩39,844 | ₩39,844 | ₩39,797 | ₩39,797 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩39,990 | ₩40,222 | ₩39,990 | ₩40,222 | +0.58% | 600 |
|---|
| 2026.06.22 | ₩39,388 | ₩39,603 | ₩39,180 | ₩39,603 | +0.54% | 1.3천 |
|---|
| 2026.06.18 | ₩38,825 | ₩39,337 | ₩38,825 | ₩39,337 | +1.32% | 500 |
|---|
| 2026.06.17 | ₩39,296 | ₩39,361 | ₩39,086 | ₩39,151 | -0.37% | 5.9천 |
|---|
| 2026.06.16 | ₩39,630 | ₩39,630 | ₩39,368 | ₩39,368 | -0.66% | 1.4천 |
|---|
| 2026.06.15 | ₩39,737 | ₩39,978 | ₩39,737 | ₩39,798 | +0.16% | 2.7천 |
|---|
| 2026.06.12 | ₩40,340 | ₩40,401 | ₩40,340 | ₩40,401 | +0.15% | 1천 |
|---|
| 2026.06.11 | ₩40,662 | ₩40,662 | ₩40,241 | ₩40,241 | -1.04% | 2.4천 |
|---|
| 2026.06.10 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩39,561 | ₩39,992 | ₩39,561 | ₩39,801 | +0.61% | 1.9천 |
|---|
| 2026.06.08 | ₩39,925 | ₩39,938 | ₩39,925 | ₩39,938 | +0.03% | 400 |
|---|
| 2026.06.05 | ₩40,233 | ₩40,458 | ₩40,049 | ₩40,049 | -0.46% | 2.5천 |
|---|
| 2026.06.04 | ₩40,166 | ₩40,395 | ₩40,072 | ₩40,395 | +0.57% | 800 |
|---|
| 2026.06.03 | ₩40,394 | ₩40,394 | ₩39,938 | ₩39,938 | -1.13% | 800 |
|---|
| 2026.06.02 | ₩39,817 | ₩40,072 | ₩39,817 | ₩39,965 | +0.37% | 2천 |
|---|
| 2026.06.01 | ₩39,442 | ₩39,442 | ₩39,314 | ₩39,314 | -0.32% | 3.2천 |
|---|
| 2026.05.29 | ₩39,214 | ₩39,214 | ₩39,093 | ₩39,093 | -0.31% | 1.7만 |
|---|
| 2026.05.28 | ₩40,307 | ₩40,307 | ₩39,935 | ₩39,935 | -0.92% | 1.2천 |
|---|
| 2026.05.27 | ₩40,515 | ₩40,649 | ₩40,367 | ₩40,367 | -0.36% | 3.9천 |
|---|
| 2026.05.26 | ₩41,789 | ₩41,789 | ₩41,118 | ₩41,125 | -1.59% | 4.4천 |
|---|
| 2026.05.22 | ₩41,735 | ₩42,218 | ₩41,735 | ₩42,003 | +0.64% | 7.9천 |
|---|
| 2026.05.21 | ₩41,789 | ₩41,909 | ₩41,494 | ₩41,562 | -0.54% | 5.2천 |
|---|
| 2026.05.20 | ₩42,285 | ₩42,285 | ₩41,621 | ₩41,651 | -1.50% | 4.3천 |
|---|
| 2026.05.19 | ₩41,802 | ₩42,218 | ₩41,681 | ₩42,131 | +0.79% | 7.2천 |
|---|
| 2026.05.18 | ₩41,588 | ₩41,762 | ₩41,588 | ₩41,762 | +0.42% | 3천 |
|---|
| 2026.05.15 | ₩41,360 | ₩41,588 | ₩41,360 | ₩41,461 | +0.25% | 600 |
|---|
| 2026.05.14 | ₩41,118 | ₩41,199 | ₩41,118 | ₩41,199 | +0.20% | 1.4천 |
|---|
| 2026.05.13 | ₩40,220 | ₩40,536 | ₩40,106 | ₩40,536 | +0.79% | 1.3천 |
|---|
| 2026.05.12 | ₩39,951 | ₩40,335 | ₩39,951 | ₩40,335 | +0.96% | 700 |
|---|
| 2026.05.11 | ₩39,482 | ₩39,978 | ₩39,482 | ₩39,884 | +1.02% | 4.5천 |
|---|
| 2026.05.08 | ₩39,308 | ₩39,643 | ₩39,156 | ₩39,156 | -0.39% | 1.8천 |
|---|
| 2026.05.07 | ₩38,959 | ₩39,549 | ₩38,959 | ₩39,532 | +1.47% | 2.4천 |
|---|
| 2026.05.06 | ₩39,817 | ₩39,817 | ₩39,589 | ₩39,616 | -0.51% | 2만 |
|---|
| 2026.05.05 | ₩40,513 | ₩40,669 | ₩40,513 | ₩40,575 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩40,273 | ₩40,427 | ₩40,273 | ₩40,427 | +0.38% | 800 |
|---|
| 2026.04.30 | ₩40,441 | ₩40,631 | ₩40,441 | ₩40,631 | +0.47% | 1천 |
|---|
| 2026.04.29 | ₩39,381 | ₩39,546 | ₩39,381 | ₩39,546 | +0.42% | 2.5천 |
|---|
| 2026.04.28 | ₩39,164 | ₩39,164 | ₩39,164 | ₩39,164 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩38,362 | ₩38,396 | ₩38,362 | ₩38,396 | +0.09% | 300 |
|---|
| 2026.04.22 | ₩38,060 | ₩38,067 | ₩38,060 | ₩38,067 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩37,792 | ₩37,792 | ₩37,792 | ₩37,792 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩38,007 | ₩38,007 | ₩37,736 | ₩37,736 | -0.71% | 900 |
|---|
| 2026.04.17 | ₩37,470 | ₩38,007 | ₩37,444 | ₩37,975 | +1.35% | 1.9천 |
|---|
| 2026.04.16 | ₩38,245 | ₩38,245 | ₩38,245 | ₩38,245 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩38,127 | ₩38,315 | ₩38,046 | ₩38,046 | -0.21% | 900 |
|---|
| 2026.04.14 | ₩38,315 | ₩38,315 | ₩38,288 | ₩38,288 | -0.07% | 300 |
|---|
| 2026.04.13 | ₩39,174 | ₩39,174 | ₩38,557 | ₩38,655 | -1.32% | 1.5천 |
|---|
| 2026.04.10 | ₩39,093 | ₩39,187 | ₩38,785 | ₩39,001 | -0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩38,309 | ₩39,121 | ₩38,288 | ₩39,121 | +2.12% | 1.4천 |
|---|
| 2026.04.07 | ₩39,415 | ₩39,710 | ₩39,415 | ₩39,497 | +0.21% | 1.2천 |
|---|
| 2026.04.06 | ₩39,147 | ₩39,147 | ₩39,113 | ₩39,113 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,503 | ₩38,758 | ₩38,490 | ₩38,758 | +0.66% | 5천 |
|---|
| 2026.03.31 | ₩39,925 | ₩39,931 | ₩39,925 | ₩39,931 | +0.02% | 400 |
|---|
| 2026.03.30 | ₩40,488 | ₩40,488 | ₩39,911 | ₩40,119 | -0.91% | 1.5천 |
|---|
| 2026.03.27 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,179 | ₩40,179 | ₩40,091 | ₩40,091 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩39,831 | ₩39,866 | ₩39,831 | ₩39,866 | +0.09% | 500 |
|---|
| 2026.03.24 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,557 | ₩39,444 | ₩38,557 | ₩39,444 | +2.30% | 2.5천 |
|---|
| 2026.03.20 | ₩39,643 | ₩39,643 | ₩39,163 | ₩39,163 | -1.21% | 700 |
|---|
| 2026.03.19 | ₩39,080 | ₩39,403 | ₩39,080 | ₩39,403 | +0.83% | 800 |
|---|
| 2026.03.18 | ₩39,066 | ₩39,066 | ₩38,771 | ₩38,783 | -0.72% | 2천 |
|---|
| 2026.03.17 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,959 | ₩38,959 | ₩38,758 | ₩38,925 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩38,865 | ₩38,872 | ₩38,786 | ₩38,786 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,986 | ₩38,999 | ₩38,661 | ₩38,661 | -0.83% | 300 |
|---|
| 2026.03.11 | ₩38,825 | ₩38,872 | ₩38,798 | ₩38,872 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩38,610 | ₩38,610 | ₩38,551 | ₩38,551 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩39,254 | ₩39,254 | ₩38,764 | ₩38,764 | -1.25% | 1.8천 |
|---|
| 2026.03.06 | ₩39,120 | ₩39,160 | ₩38,958 | ₩38,990 | -0.33% | 1.1천 |
|---|
| 2026.03.05 | ₩39,294 | ₩39,294 | ₩38,917 | ₩39,019 | -0.70% | 1.2만 |
|---|
| 2026.03.04 | ₩38,919 | ₩39,161 | ₩38,919 | ₩39,161 | +0.62% | 5.2천 |
|---|
| 2026.03.03 | ₩39,080 | ₩39,187 | ₩38,932 | ₩39,093 | +0.03% | 8.9천 |
|---|
| 2026.03.02 | ₩38,972 | ₩39,247 | ₩38,972 | ₩39,247 | +0.71% | 1천 |
|---|
| 2026.02.27 | ₩38,181 | ₩38,366 | ₩38,131 | ₩38,366 | +0.48% | 9.9천 |
|---|
| 2026.02.26 | ₩37,940 | ₩38,168 | ₩37,940 | ₩38,111 | +0.45% | 2만 |
|---|
| 2026.02.25 | ₩37,457 | ₩37,725 | ₩37,256 | ₩37,717 | +0.69% | 1만 |
|---|
| 2026.02.24 | ₩37,953 | ₩37,953 | ₩37,444 | ₩37,697 | -0.67% | 7.2천 |
|---|
| 2026.02.23 | ₩38,007 | ₩38,007 | ₩37,685 | ₩37,757 | -0.66% | 5.6천 |
|---|
| 2026.02.20 | ₩37,753 | ₩37,753 | ₩37,753 | ₩37,753 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,484 | ₩37,484 | ₩37,473 | ₩37,473 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩37,444 | ₩37,444 | ₩37,391 | ₩37,391 | -0.14% | 2.2천 |
|---|
| 2026.02.17 | ₩37,268 | ₩37,268 | ₩37,268 | ₩37,268 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,148 | ₩37,504 | ₩37,148 | ₩37,407 | +0.70% | 2.8천 |
|---|
| 2026.02.12 | ₩36,692 | ₩36,692 | ₩36,597 | ₩36,597 | -0.26% | 1.1천 |
|---|
| 2026.02.11 | ₩36,639 | ₩36,658 | ₩36,639 | ₩36,658 | +0.05% | 200 |
|---|
| 2026.02.10 | ₩36,210 | ₩36,210 | ₩36,141 | ₩36,141 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩36,064 | ₩36,064 | ₩36,064 | ₩36,064 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,704 | ₩35,704 | ₩35,704 | ₩35,704 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,600 | ₩34,962 | ₩34,600 | ₩34,962 | +1.05% | 200 |
|---|
| 2026.02.02 | ₩34,319 | ₩34,319 | ₩34,232 | ₩34,232 | -0.25% | 300 |
|---|
| 2026.01.30 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,828 | ₩34,828 | ₩34,722 | ₩34,722 | -0.30% | 1.2천 |
|---|
| 2026.01.28 | ₩34,533 | ₩34,533 | ₩34,457 | ₩34,457 | -0.22% | 500 |
|---|
| 2026.01.27 | ₩34,118 | ₩34,118 | ₩34,057 | ₩34,057 | -0.18% | 400 |
|---|
| 2026.01.26 | ₩33,554 | ₩33,710 | ₩33,554 | ₩33,710 | +0.46% | 2.8천 |
|---|
| 2026.01.23 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,072 | ₩33,072 | ₩32,885 | ₩32,885 | -0.56% | 2.1천 |
|---|
| 2026.01.16 | ₩32,991 | ₩33,171 | ₩32,991 | ₩33,171 | +0.54% | 2.5천 |
|---|
| 2026.01.15 | ₩32,750 | ₩32,750 | ₩32,715 | ₩32,715 | -0.11% | 900 |
|---|
| 2026.01.14 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,024 | ₩32,024 | ₩32,024 | ₩32,024 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,918 | ₩31,958 | ₩31,918 | ₩31,958 | +0.13% | 100 |
|---|
| 2026.01.08 | ₩31,757 | ₩31,887 | ₩31,757 | ₩31,887 | +0.41% | 300 |
|---|
| 2026.01.07 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,240 | ₩32,240 | ₩31,649 | ₩31,649 | -1.83% | 2천 |
|---|
| 2026.01.05 | ₩32,776 | ₩32,776 | ₩31,918 | ₩32,365 | -1.26% | 1천 |
|---|
| 2026.01.02 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,287 | ₩32,287 | ₩32,287 | ₩32,287 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,388 | ₩32,414 | ₩32,388 | ₩32,414 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,227 | ₩32,227 | ₩32,204 | ₩32,204 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩32,271 | ₩32,271 | ₩32,271 | ₩32,271 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,886 | ₩31,886 | ₩31,886 | ₩31,886 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,734 | ₩31,734 | ₩31,734 | ₩31,734 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 2.6천 |
|---|
| 2025.12.16 | ₩31,710 | ₩31,710 | ₩31,642 | ₩31,642 | -0.22% | 100 |
|---|
| 2025.12.15 | ₩32,168 | ₩32,339 | ₩32,168 | ₩32,339 | +0.53% | 200 |
|---|
| 2025.12.12 | ₩32,548 | ₩32,548 | ₩32,366 | ₩32,366 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩32,413 | ₩32,413 | ₩32,413 | ₩32,413 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,253 | ₩32,270 | ₩32,200 | ₩32,270 | +0.05% | 400 |
|---|
| 2025.12.09 | ₩32,825 | ₩32,825 | ₩32,460 | ₩32,460 | -1.11% | 2.5천 |
|---|
| 2025.12.08 | ₩32,884 | ₩32,884 | ₩32,499 | ₩32,585 | -0.91% | 800 |
|---|
| 2025.12.05 | ₩32,924 | ₩32,924 | ₩32,849 | ₩32,849 | -0.23% | 200 |
|---|
| 2025.12.04 | ₩31,838 | ₩32,819 | ₩31,838 | ₩32,819 | +3.08% | 2.2천 |
|---|
| 2025.12.03 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,334 | ₩32,334 | ₩32,044 | ₩32,044 | -0.90% | 200 |
|---|
| 2025.12.01 | ₩32,481 | ₩32,481 | ₩32,440 | ₩32,440 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩31,905 | ₩32,349 | ₩31,905 | ₩32,349 | +1.39% | 200 |
|---|
| 2025.11.26 | ₩32,052 | ₩32,052 | ₩31,907 | ₩31,907 | -0.45% | 500 |
|---|
| 2025.11.25 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,592 | ₩31,592 | ₩31,592 | ₩31,592 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,696 | ₩31,696 | ₩31,696 | ₩31,696 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,918 | ₩31,958 | ₩31,905 | ₩31,905 | -0.04% | 400 |
|---|
| 2025.11.17 | ₩31,787 | ₩31,787 | ₩31,787 | ₩31,787 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,052 | ₩32,138 | ₩32,052 | ₩32,138 | +0.27% | 300 |
|---|
| 2025.11.13 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,650 | ₩31,692 | ₩31,650 | ₩31,692 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,127 | ₩31,360 | ₩31,087 | ₩31,360 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩31,100 | ₩31,100 | ₩30,979 | ₩31,075 | -0.08% | 300 |
|---|
| 2025.11.05 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,644 | ₩30,644 | ₩30,609 | ₩30,609 | -0.11% | 100 |
|---|
| 2025.11.03 | ₩30,953 | ₩30,979 | ₩30,953 | ₩30,979 | +0.09% | 500 |
|---|
| 2025.10.31 | ₩30,912 | ₩31,012 | ₩30,912 | ₩31,012 | +0.32% | 100 |
|---|
| 2025.10.30 | ₩30,899 | ₩30,986 | ₩30,899 | ₩30,902 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩30,778 | ₩30,800 | ₩30,778 | ₩30,800 | +0.07% | 200 |
|---|
| 2025.10.28 | ₩31,073 | ₩31,111 | ₩31,073 | ₩31,111 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩31,060 | ₩31,139 | ₩31,060 | ₩31,139 | +0.25% | 300 |
|---|
| 2025.10.24 | ₩31,060 | ₩31,063 | ₩31,060 | ₩31,063 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩31,301 | ₩31,368 | ₩31,301 | ₩31,328 | +0.09% | 200 |
|---|
| 2025.10.22 | ₩31,256 | ₩31,500 | ₩31,256 | ₩31,500 | +0.78% | 300 |
|---|
| 2025.10.21 | ₩31,093 | ₩31,130 | ₩31,093 | ₩31,130 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩31,181 | ₩31,181 | ₩31,134 | ₩31,134 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩30,792 | ₩30,991 | ₩30,792 | ₩30,991 | +0.65% | 400 |
|---|
| 2025.10.16 | ₩31,194 | ₩31,194 | ₩30,845 | ₩30,935 | -0.83% | 1.1천 |
|---|
| 2025.10.15 | ₩31,583 | ₩31,583 | ₩31,382 | ₩31,382 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩31,046 | ₩31,284 | ₩31,046 | ₩31,284 | +0.76% | 2.6천 |
|---|
| 2025.10.13 | ₩31,315 | ₩31,396 | ₩31,315 | ₩31,396 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩31,744 | ₩31,822 | ₩31,170 | ₩31,170 | -1.81% | 800 |
|---|