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 | ₩39,531 | ₩39,531 | ₩39,358 | ₩39,367 | -0.41% | 1.1천 |
| 2026.10.08 | ₩39,410 | ₩39,516 | ₩39,410 | ₩39,516 | +0.27% | 700 |
| 2026.10.07 | ₩39,263 | ₩39,263 | ₩38,933 | ₩38,933 | -0.84% | 1.4천 |
| 2026.10.06 | ₩39,175 | ₩39,517 | ₩39,175 | ₩39,508 | +0.85% | 4.8천 |
| 2026.10.05 | ₩39,035 | ₩39,249 | ₩39,035 | ₩39,051 | +0.04% | 2.7천 |
| 2026.10.02 | ₩38,619 | ₩38,795 | ₩38,619 | ₩38,795 | +0.45% | 700 |
| 2026.10.01 | ₩37,923 | ₩38,476 | ₩37,923 | ₩38,476 | +1.46% | 500 |
| 2026.09.30 | ₩38,325 | ₩38,351 | ₩37,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,956 |
| -0.96% |
| 3.8천 |
| 2026.09.29 | ₩38,526 | ₩38,526 | ₩38,010 | ₩38,010 | -1.34% | 1.5천 |
|---|
| 2026.09.28 | ₩38,686 | ₩38,697 | ₩38,627 | ₩38,697 | +0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩39,410 | ₩39,892 | ₩39,249 | ₩39,372 | -0.10% | 7.6천 |
|---|
| 2026.09.23 | ₩39,691 | ₩39,691 | ₩39,484 | ₩39,484 | -0.52% | 300 |
|---|
| 2026.09.22 | ₩40,174 | ₩40,174 | ₩39,557 | ₩39,557 | -1.53% | 1.8천 |
|---|
| 2026.09.21 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩40,442 | ₩40,871 | ₩40,442 | ₩40,656 | +0.53% | 3.5천 |
|---|
| 2026.09.17 | ₩40,643 | ₩40,643 | ₩40,442 | ₩40,442 | -0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩40,482 | ₩40,670 | ₩40,026 | ₩40,258 | -0.55% | 3천 |
|---|
| 2026.09.15 | ₩40,576 | ₩40,576 | ₩40,449 | ₩40,449 | -0.31% | 1.8천 |
|---|
| 2026.09.14 | ₩41,112 | ₩41,112 | ₩40,562 | ₩40,632 | -1.17% | 5.3천 |
|---|
| 2026.09.11 | ₩41,031 | ₩41,113 | ₩41,031 | ₩41,113 | +0.20% | 200 |
|---|
| 2026.09.10 | ₩41,742 | ₩41,742 | ₩41,219 | ₩41,222 | -1.25% | 2.3천 |
|---|
| 2026.09.09 | ₩41,782 | ₩42,010 | ₩41,747 | ₩41,747 | -0.08% | 3.5천 |
|---|
| 2026.09.08 | ₩41,787 | ₩41,943 | ₩41,641 | ₩41,862 | +0.18% | 1.8천 |
|---|
| 2026.09.04 | ₩41,527 | ₩41,527 | ₩41,326 | ₩41,514 | -0.03% | 600 |
|---|
| 2026.09.03 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,742 | ₩41,880 | ₩41,742 | ₩41,880 | +0.33% | 300 |
|---|
| 2026.08.31 | ₩41,507 | ₩41,708 | ₩41,286 | ₩41,708 | +0.48% | 6.7천 |
|---|
| 2026.08.28 | ₩41,266 | ₩41,266 | ₩41,156 | ₩41,156 | -0.27% | 200 |
|---|
| 2026.08.27 | ₩41,112 | ₩41,521 | ₩41,112 | ₩41,381 | +0.66% | 800 |
|---|
| 2026.08.26 | ₩41,326 | ₩41,618 | ₩41,326 | ₩41,618 | +0.71% | 4.5천 |
|---|
| 2026.08.25 | ₩41,058 | ₩41,058 | ₩40,734 | ₩40,734 | -0.79% | 1.9만 |
|---|
| 2026.08.24 | ₩40,696 | ₩41,057 | ₩40,696 | ₩41,045 | +0.86% | 600 |
|---|
| 2026.08.21 | ₩41,902 | ₩41,902 | ₩41,098 | ₩41,235 | -1.59% | 1.5천 |
|---|
| 2026.08.20 | ₩41,748 | ₩41,748 | ₩41,480 | ₩41,573 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩42,036 | ₩42,036 | ₩41,366 | ₩41,378 | -1.57% | 1천 |
|---|
| 2026.08.18 | ₩41,949 | ₩41,981 | ₩41,923 | ₩41,931 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩41,393 | ₩41,393 | ₩41,266 | ₩41,266 | -0.31% | 2.5천 |
|---|
| 2026.08.14 | ₩41,353 | ₩41,460 | ₩41,353 | ₩41,449 | +0.23% | 4.1천 |
|---|
| 2026.08.13 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,750 | ₩40,763 | ₩40,750 | ₩40,763 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩40,549 | ₩40,750 | ₩40,549 | ₩40,750 | +0.50% | 700 |
|---|
| 2026.08.10 | ₩39,879 | ₩40,264 | ₩39,879 | ₩40,264 | +0.96% | 600 |
|---|
| 2026.08.07 | ₩39,638 | ₩39,638 | ₩39,552 | ₩39,552 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩40,174 | ₩40,174 | ₩40,052 | ₩40,052 | -0.30% | 600 |
|---|
| 2026.08.05 | ₩39,745 | ₩39,772 | ₩39,612 | ₩39,612 | -0.33% | 3.4천 |
|---|
| 2026.08.04 | ₩39,946 | ₩40,402 | ₩39,906 | ₩40,274 | +0.82% | 3.7천 |
|---|
| 2026.08.03 | ₩40,696 | ₩40,696 | ₩40,361 | ₩40,361 | -0.82% | 1만 |
|---|
| 2026.07.31 | ₩40,656 | ₩40,897 | ₩40,442 | ₩40,837 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩40,522 | ₩40,666 | ₩40,522 | ₩40,666 | +0.35% | 3.1천 |
|---|
| 2026.07.29 | ₩40,777 | ₩40,844 | ₩40,455 | ₩40,455 | -0.79% | 1.6천 |
|---|
| 2026.07.28 | ₩40,583 | ₩40,583 | ₩40,576 | ₩40,576 | -0.02% | 1.6천 |
|---|
| 2026.07.27 | ₩41,219 | ₩41,219 | ₩40,390 | ₩40,390 | -2.01% | 900 |
|---|
| 2026.07.24 | ₩42,224 | ₩42,264 | ₩41,594 | ₩41,594 | -1.49% | 5.2천 |
|---|
| 2026.07.23 | ₩41,943 | ₩42,050 | ₩41,697 | ₩41,943 | 0.00% | 8천 |
|---|
| 2026.07.22 | ₩41,420 | ₩41,675 | ₩41,420 | ₩41,675 | +0.61% | 9천 |
|---|
| 2026.07.21 | ₩41,541 | ₩41,541 | ₩41,085 | ₩41,157 | -0.92% | 4.8천 |
|---|
| 2026.07.20 | ₩41,742 | ₩41,742 | ₩41,259 | ₩41,259 | -1.16% | 900 |
|---|
| 2026.07.17 | ₩41,661 | ₩41,661 | ₩41,273 | ₩41,423 | -0.57% | 4.4천 |
|---|
| 2026.07.16 | ₩41,078 | ₩41,401 | ₩41,078 | ₩41,401 | +0.79% | 500 |
|---|
| 2026.07.15 | ₩41,072 | ₩41,072 | ₩40,951 | ₩40,956 | -0.28% | 2천 |
|---|
| 2026.07.14 | ₩41,326 | ₩41,356 | ₩41,326 | ₩41,356 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩40,603 | ₩40,656 | ₩40,201 | ₩40,427 | -0.43% | 2.1천 |
|---|
| 2026.07.09 | ₩41,005 | ₩41,005 | ₩40,703 | ₩40,703 | -0.74% | 300 |
|---|
| 2026.07.08 | ₩41,085 | ₩41,085 | ₩40,830 | ₩41,069 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,797 | ₩40,797 | ₩40,797 | ₩40,797 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩39,651 | ₩39,651 | ₩39,531 | ₩39,614 | -0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩39,772 | ₩39,772 | ₩39,531 | ₩39,531 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩40,201 | ₩40,201 | ₩40,067 | ₩40,067 | -0.33% | 900 |
|---|
| 2026.06.29 | ₩40,415 | ₩40,449 | ₩40,285 | ₩40,285 | -0.32% | 2.1천 |
|---|
| 2026.06.26 | ₩40,214 | ₩40,734 | ₩40,214 | ₩40,734 | +1.29% | 3천 |
|---|
| 2026.06.25 | ₩40,623 | ₩40,623 | ₩40,474 | ₩40,474 | -0.37% | 900 |
|---|
| 2026.06.24 | ₩39,812 | ₩39,812 | ₩39,765 | ₩39,765 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩39,958 | ₩40,190 | ₩39,958 | ₩40,190 | +0.58% | 600 |
|---|
| 2026.06.22 | ₩39,356 | ₩39,571 | ₩39,149 | ₩39,571 | +0.54% | 1.3천 |
|---|
| 2026.06.18 | ₩38,794 | ₩39,305 | ₩38,794 | ₩39,305 | +1.32% | 500 |
|---|
| 2026.06.17 | ₩39,264 | ₩39,330 | ₩39,055 | ₩39,119 | -0.37% | 5.9천 |
|---|
| 2026.06.16 | ₩39,598 | ₩39,598 | ₩39,336 | ₩39,336 | -0.66% | 1.4천 |
|---|
| 2026.06.15 | ₩39,705 | ₩39,946 | ₩39,705 | ₩39,766 | +0.16% | 2.7천 |
|---|
| 2026.06.12 | ₩40,308 | ₩40,368 | ₩40,308 | ₩40,368 | +0.15% | 1천 |
|---|
| 2026.06.11 | ₩40,629 | ₩40,629 | ₩40,209 | ₩40,209 | -1.04% | 2.4천 |
|---|
| 2026.06.10 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩39,529 | ₩39,959 | ₩39,529 | ₩39,769 | +0.61% | 1.9천 |
|---|
| 2026.06.08 | ₩39,892 | ₩39,906 | ₩39,892 | ₩39,906 | +0.03% | 400 |
|---|
| 2026.06.05 | ₩40,201 | ₩40,426 | ₩40,017 | ₩40,017 | -0.46% | 2.5천 |
|---|
| 2026.06.04 | ₩40,134 | ₩40,363 | ₩40,040 | ₩40,363 | +0.57% | 800 |
|---|
| 2026.06.03 | ₩40,361 | ₩40,361 | ₩39,906 | ₩39,906 | -1.13% | 800 |
|---|
| 2026.06.02 | ₩39,785 | ₩40,040 | ₩39,785 | ₩39,933 | +0.37% | 2천 |
|---|
| 2026.06.01 | ₩39,410 | ₩39,410 | ₩39,283 | ₩39,283 | -0.32% | 3.2천 |
|---|
| 2026.05.29 | ₩39,182 | ₩39,182 | ₩39,062 | ₩39,062 | -0.31% | 1.7만 |
|---|
| 2026.05.28 | ₩40,274 | ₩40,274 | ₩39,903 | ₩39,903 | -0.92% | 1.2천 |
|---|
| 2026.05.27 | ₩40,482 | ₩40,616 | ₩40,335 | ₩40,335 | -0.36% | 3.9천 |
|---|
| 2026.05.26 | ₩41,755 | ₩41,755 | ₩41,085 | ₩41,092 | -1.59% | 4.4천 |
|---|
| 2026.05.22 | ₩41,701 | ₩42,184 | ₩41,701 | ₩41,969 | +0.64% | 7.9천 |
|---|
| 2026.05.21 | ₩41,755 | ₩41,876 | ₩41,460 | ₩41,529 | -0.54% | 5.2천 |
|---|
| 2026.05.20 | ₩42,251 | ₩42,251 | ₩41,588 | ₩41,617 | -1.50% | 4.3천 |
|---|
| 2026.05.19 | ₩41,768 | ₩42,184 | ₩41,648 | ₩42,097 | +0.79% | 7.2천 |
|---|
| 2026.05.18 | ₩41,554 | ₩41,728 | ₩41,554 | ₩41,728 | +0.42% | 3천 |
|---|
| 2026.05.15 | ₩41,326 | ₩41,554 | ₩41,326 | ₩41,428 | +0.25% | 600 |
|---|
| 2026.05.14 | ₩41,085 | ₩41,165 | ₩41,085 | ₩41,165 | +0.20% | 1.4천 |
|---|
| 2026.05.13 | ₩40,187 | ₩40,503 | ₩40,073 | ₩40,503 | +0.79% | 1.3천 |
|---|
| 2026.05.12 | ₩39,919 | ₩40,302 | ₩39,919 | ₩40,302 | +0.96% | 700 |
|---|
| 2026.05.11 | ₩39,450 | ₩39,946 | ₩39,450 | ₩39,852 | +1.02% | 4.5천 |
|---|
| 2026.05.08 | ₩39,276 | ₩39,611 | ₩39,125 | ₩39,125 | -0.39% | 1.8천 |
|---|
| 2026.05.07 | ₩38,928 | ₩39,517 | ₩38,928 | ₩39,500 | +1.47% | 2.4천 |
|---|
| 2026.05.06 | ₩39,785 | ₩39,785 | ₩39,557 | ₩39,584 | -0.51% | 2만 |
|---|
| 2026.05.05 | ₩40,481 | ₩40,636 | ₩40,481 | ₩40,542 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩40,241 | ₩40,395 | ₩40,241 | ₩40,395 | +0.38% | 800 |
|---|
| 2026.04.30 | ₩40,408 | ₩40,599 | ₩40,408 | ₩40,599 | +0.47% | 1천 |
|---|
| 2026.04.29 | ₩39,350 | ₩39,515 | ₩39,350 | ₩39,515 | +0.42% | 2.5천 |
|---|
| 2026.04.28 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,666 | ₩38,666 | ₩38,666 | ₩38,666 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,481 | ₩38,481 | ₩38,481 | ₩38,481 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩38,331 | ₩38,365 | ₩38,331 | ₩38,365 | +0.09% | 300 |
|---|
| 2026.04.22 | ₩38,030 | ₩38,036 | ₩38,030 | ₩38,036 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩37,762 | ₩37,762 | ₩37,762 | ₩37,762 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩37,976 | ₩37,976 | ₩37,705 | ₩37,705 | -0.71% | 900 |
|---|
| 2026.04.17 | ₩37,440 | ₩37,976 | ₩37,413 | ₩37,944 | +1.35% | 1.9천 |
|---|
| 2026.04.16 | ₩38,215 | ₩38,215 | ₩38,215 | ₩38,215 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩38,097 | ₩38,284 | ₩38,015 | ₩38,015 | -0.21% | 900 |
|---|
| 2026.04.14 | ₩38,284 | ₩38,284 | ₩38,258 | ₩38,258 | -0.07% | 300 |
|---|
| 2026.04.13 | ₩39,142 | ₩39,142 | ₩38,526 | ₩38,623 | -1.32% | 1.5천 |
|---|
| 2026.04.10 | ₩39,062 | ₩39,155 | ₩38,753 | ₩38,969 | -0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩39,484 | ₩39,484 | ₩39,484 | ₩39,484 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩38,278 | ₩39,090 | ₩38,258 | ₩39,090 | +2.12% | 1.4천 |
|---|
| 2026.04.07 | ₩39,383 | ₩39,678 | ₩39,383 | ₩39,465 | +0.21% | 1.2천 |
|---|
| 2026.04.06 | ₩39,115 | ₩39,115 | ₩39,082 | ₩39,082 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,472 | ₩38,727 | ₩38,459 | ₩38,727 | +0.66% | 5천 |
|---|
| 2026.03.31 | ₩39,892 | ₩39,899 | ₩39,892 | ₩39,899 | +0.02% | 400 |
|---|
| 2026.03.30 | ₩40,455 | ₩40,455 | ₩39,879 | ₩40,087 | -0.91% | 1.5천 |
|---|
| 2026.03.27 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,147 | ₩40,147 | ₩40,059 | ₩40,059 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩39,799 | ₩39,833 | ₩39,799 | ₩39,833 | +0.09% | 500 |
|---|
| 2026.03.24 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,526 | ₩39,413 | ₩38,526 | ₩39,413 | +2.30% | 2.5천 |
|---|
| 2026.03.20 | ₩39,611 | ₩39,611 | ₩39,131 | ₩39,131 | -1.21% | 700 |
|---|
| 2026.03.19 | ₩39,048 | ₩39,371 | ₩39,048 | ₩39,371 | +0.83% | 800 |
|---|
| 2026.03.18 | ₩39,035 | ₩39,035 | ₩38,740 | ₩38,752 | -0.72% | 2천 |
|---|
| 2026.03.17 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,928 | ₩38,928 | ₩38,727 | ₩38,894 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩38,834 | ₩38,840 | ₩38,755 | ₩38,755 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,954 | ₩38,968 | ₩38,630 | ₩38,630 | -0.83% | 300 |
|---|
| 2026.03.11 | ₩38,794 | ₩38,840 | ₩38,767 | ₩38,840 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩38,579 | ₩38,579 | ₩38,520 | ₩38,520 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩39,222 | ₩39,222 | ₩38,733 | ₩38,733 | -1.25% | 1.8천 |
|---|
| 2026.03.06 | ₩39,088 | ₩39,129 | ₩38,926 | ₩38,958 | -0.33% | 1.1천 |
|---|
| 2026.03.05 | ₩39,263 | ₩39,263 | ₩38,886 | ₩38,988 | -0.70% | 1.2만 |
|---|
| 2026.03.04 | ₩38,887 | ₩39,130 | ₩38,887 | ₩39,130 | +0.62% | 5.2천 |
|---|
| 2026.03.03 | ₩39,048 | ₩39,155 | ₩38,901 | ₩39,062 | +0.03% | 8.9천 |
|---|
| 2026.03.02 | ₩38,941 | ₩39,216 | ₩38,941 | ₩39,216 | +0.71% | 1천 |
|---|
| 2026.02.27 | ₩38,150 | ₩38,335 | ₩38,101 | ₩38,335 | +0.48% | 9.9천 |
|---|
| 2026.02.26 | ₩37,909 | ₩38,137 | ₩37,909 | ₩38,081 | +0.45% | 2만 |
|---|
| 2026.02.25 | ₩37,427 | ₩37,695 | ₩37,226 | ₩37,687 | +0.69% | 1만 |
|---|
| 2026.02.24 | ₩37,923 | ₩37,923 | ₩37,413 | ₩37,667 | -0.67% | 7.2천 |
|---|
| 2026.02.23 | ₩37,976 | ₩37,976 | ₩37,655 | ₩37,727 | -0.66% | 5.6천 |
|---|
| 2026.02.20 | ₩37,723 | ₩37,723 | ₩37,723 | ₩37,723 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,454 | ₩37,454 | ₩37,443 | ₩37,443 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩37,413 | ₩37,413 | ₩37,361 | ₩37,361 | -0.14% | 2.2천 |
|---|
| 2026.02.17 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,119 | ₩37,474 | ₩37,119 | ₩37,377 | +0.70% | 2.8천 |
|---|
| 2026.02.12 | ₩36,663 | ₩36,663 | ₩36,568 | ₩36,568 | -0.26% | 1.1천 |
|---|
| 2026.02.11 | ₩36,609 | ₩36,628 | ₩36,609 | ₩36,628 | +0.05% | 200 |
|---|
| 2026.02.10 | ₩36,181 | ₩36,181 | ₩36,112 | ₩36,112 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,573 | ₩34,934 | ₩34,573 | ₩34,934 | +1.05% | 200 |
|---|
| 2026.02.02 | ₩34,291 | ₩34,291 | ₩34,204 | ₩34,204 | -0.25% | 300 |
|---|
| 2026.01.30 | ₩34,618 | ₩34,618 | ₩34,618 | ₩34,618 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,800 | ₩34,800 | ₩34,694 | ₩34,694 | -0.30% | 1.2천 |
|---|
| 2026.01.28 | ₩34,506 | ₩34,506 | ₩34,429 | ₩34,429 | -0.22% | 500 |
|---|
| 2026.01.27 | ₩34,090 | ₩34,090 | ₩34,030 | ₩34,030 | -0.18% | 400 |
|---|
| 2026.01.26 | ₩33,527 | ₩33,683 | ₩33,527 | ₩33,683 | +0.46% | 2.8천 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,045 | ₩33,045 | ₩32,859 | ₩32,859 | -0.56% | 2.1천 |
|---|
| 2026.01.16 | ₩32,964 | ₩33,144 | ₩32,964 | ₩33,144 | +0.54% | 2.5천 |
|---|
| 2026.01.15 | ₩32,723 | ₩32,723 | ₩32,688 | ₩32,688 | -0.11% | 900 |
|---|
| 2026.01.14 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,479 | ₩32,479 | ₩32,479 | ₩32,479 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,892 | ₩31,933 | ₩31,892 | ₩31,933 | +0.13% | 100 |
|---|
| 2026.01.08 | ₩31,732 | ₩31,862 | ₩31,732 | ₩31,862 | +0.41% | 300 |
|---|
| 2026.01.07 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,214 | ₩32,214 | ₩31,623 | ₩31,623 | -1.83% | 2천 |
|---|
| 2026.01.05 | ₩32,750 | ₩32,750 | ₩31,892 | ₩32,339 | -1.26% | 1천 |
|---|
| 2026.01.02 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,361 | ₩32,388 | ₩32,361 | ₩32,388 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,201 | ₩32,201 | ₩32,178 | ₩32,178 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 2.6천 |
|---|
| 2025.12.16 | ₩31,685 | ₩31,685 | ₩31,616 | ₩31,616 | -0.22% | 100 |
|---|
| 2025.12.15 | ₩32,142 | ₩32,313 | ₩32,142 | ₩32,313 | +0.53% | 200 |
|---|
| 2025.12.12 | ₩32,522 | ₩32,522 | ₩32,340 | ₩32,340 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,227 | ₩32,244 | ₩32,174 | ₩32,244 | +0.05% | 400 |
|---|
| 2025.12.09 | ₩32,798 | ₩32,798 | ₩32,434 | ₩32,434 | -1.11% | 2.5천 |
|---|
| 2025.12.08 | ₩32,857 | ₩32,857 | ₩32,473 | ₩32,558 | -0.91% | 800 |
|---|
| 2025.12.05 | ₩32,897 | ₩32,897 | ₩32,822 | ₩32,822 | -0.23% | 200 |
|---|
| 2025.12.04 | ₩31,812 | ₩32,793 | ₩31,812 | ₩32,793 | +3.08% | 2.2천 |
|---|
| 2025.12.03 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,308 | ₩32,308 | ₩32,018 | ₩32,018 | -0.90% | 200 |
|---|
| 2025.12.01 | ₩32,455 | ₩32,455 | ₩32,414 | ₩32,414 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩31,879 | ₩32,323 | ₩31,879 | ₩32,323 | +1.39% | 200 |
|---|
| 2025.11.26 | ₩32,026 | ₩32,026 | ₩31,882 | ₩31,882 | -0.45% | 500 |
|---|
| 2025.11.25 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,670 | ₩31,670 | ₩31,670 | ₩31,670 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,892 | ₩31,933 | ₩31,879 | ₩31,879 | -0.04% | 400 |
|---|
| 2025.11.17 | ₩31,761 | ₩31,761 | ₩31,761 | ₩31,761 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,026 | ₩32,112 | ₩32,026 | ₩32,112 | +0.27% | 300 |
|---|
| 2025.11.13 | ₩31,481 | ₩31,481 | ₩31,481 | ₩31,481 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,624 | ₩31,666 | ₩31,624 | ₩31,666 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,102 | ₩31,335 | ₩31,062 | ₩31,335 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩31,075 | ₩31,075 | ₩30,954 | ₩31,050 | -0.08% | 300 |
|---|
| 2025.11.05 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,619 | ₩30,619 | ₩30,585 | ₩30,585 | -0.11% | 100 |
|---|
| 2025.11.03 | ₩30,928 | ₩30,954 | ₩30,928 | ₩30,954 | +0.09% | 500 |
|---|
| 2025.10.31 | ₩30,887 | ₩30,987 | ₩30,887 | ₩30,987 | +0.32% | 100 |
|---|
| 2025.10.30 | ₩30,874 | ₩30,961 | ₩30,874 | ₩30,877 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩30,753 | ₩30,775 | ₩30,753 | ₩30,775 | +0.07% | 200 |
|---|
| 2025.10.28 | ₩31,048 | ₩31,086 | ₩31,048 | ₩31,086 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩31,035 | ₩31,114 | ₩31,035 | ₩31,114 | +0.25% | 300 |
|---|
| 2025.10.24 | ₩31,035 | ₩31,038 | ₩31,035 | ₩31,038 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩31,276 | ₩31,343 | ₩31,276 | ₩31,303 | +0.09% | 200 |
|---|
| 2025.10.22 | ₩31,231 | ₩31,474 | ₩31,231 | ₩31,474 | +0.78% | 300 |
|---|
| 2025.10.21 | ₩31,068 | ₩31,105 | ₩31,068 | ₩31,105 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩31,155 | ₩31,155 | ₩31,109 | ₩31,109 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩30,767 | ₩30,967 | ₩30,767 | ₩30,967 | +0.65% | 400 |
|---|
| 2025.10.16 | ₩31,169 | ₩31,169 | ₩30,820 | ₩30,910 | -0.83% | 1.1천 |
|---|
| 2025.10.15 | ₩31,557 | ₩31,557 | ₩31,356 | ₩31,356 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩31,021 | ₩31,259 | ₩31,021 | ₩31,259 | +0.76% | 2.6천 |
|---|
| 2025.10.13 | ₩31,289 | ₩31,371 | ₩31,289 | ₩31,371 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩31,718 | ₩31,796 | ₩31,145 | ₩31,145 | -1.81% | 800 |
|---|