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 | ₩39,571 | ₩39,571 | ₩39,398 | ₩39,407 | -0.41% | 1.1천 |
| 2026.10.08 | ₩39,450 | ₩39,556 | ₩39,450 | ₩39,556 | +0.27% | 700 |
| 2026.10.07 | ₩39,302 | ₩39,302 | ₩38,972 | ₩38,972 | -0.84% | 1.4천 |
| 2026.10.06 | ₩39,215 | ₩39,557 | ₩39,215 | ₩39,548 | +0.85% | 4.8천 |
| 2026.10.05 | ₩39,074 | ₩39,289 | ₩39,074 | ₩39,090 | +0.04% | 2.7천 |
| 2026.10.02 | ₩38,659 | ₩38,834 | ₩38,659 | ₩38,834 | +0.45% | 700 |
| 2026.10.01 | ₩37,961 | ₩38,515 | ₩37,961 | ₩38,515 | +1.46% | 500 |
| 2026.09.30 | ₩38,363 | ₩38,390 | ₩37,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,995 |
| -0.96% |
| 3.8천 |
| 2026.09.29 | ₩38,565 | ₩38,565 | ₩38,048 | ₩38,048 | -1.34% | 1.5천 |
|---|
| 2026.09.28 | ₩38,726 | ₩38,736 | ₩38,667 | ₩38,736 | +0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩38,797 | ₩38,797 | ₩38,797 | ₩38,797 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩39,450 | ₩39,933 | ₩39,289 | ₩39,412 | -0.10% | 7.6천 |
|---|
| 2026.09.23 | ₩39,732 | ₩39,732 | ₩39,524 | ₩39,524 | -0.52% | 300 |
|---|
| 2026.09.22 | ₩40,215 | ₩40,215 | ₩39,598 | ₩39,598 | -1.53% | 1.8천 |
|---|
| 2026.09.21 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩40,483 | ₩40,912 | ₩40,483 | ₩40,697 | +0.53% | 3.5천 |
|---|
| 2026.09.17 | ₩40,684 | ₩40,684 | ₩40,483 | ₩40,483 | -0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩40,523 | ₩40,711 | ₩40,067 | ₩40,299 | -0.55% | 3천 |
|---|
| 2026.09.15 | ₩40,617 | ₩40,617 | ₩40,490 | ₩40,490 | -0.31% | 1.8천 |
|---|
| 2026.09.14 | ₩41,154 | ₩41,154 | ₩40,604 | ₩40,673 | -1.17% | 5.3천 |
|---|
| 2026.09.11 | ₩41,073 | ₩41,155 | ₩41,073 | ₩41,155 | +0.20% | 200 |
|---|
| 2026.09.10 | ₩41,784 | ₩41,784 | ₩41,261 | ₩41,264 | -1.25% | 2.3천 |
|---|
| 2026.09.09 | ₩41,824 | ₩42,052 | ₩41,789 | ₩41,789 | -0.08% | 3.5천 |
|---|
| 2026.09.08 | ₩41,830 | ₩41,985 | ₩41,683 | ₩41,905 | +0.18% | 1.8천 |
|---|
| 2026.09.04 | ₩41,569 | ₩41,569 | ₩41,368 | ₩41,556 | -0.03% | 600 |
|---|
| 2026.09.03 | ₩41,639 | ₩41,639 | ₩41,639 | ₩41,639 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,784 | ₩41,922 | ₩41,784 | ₩41,922 | +0.33% | 300 |
|---|
| 2026.08.31 | ₩41,549 | ₩41,750 | ₩41,328 | ₩41,750 | +0.48% | 6.7천 |
|---|
| 2026.08.28 | ₩41,308 | ₩41,308 | ₩41,198 | ₩41,198 | -0.27% | 200 |
|---|
| 2026.08.27 | ₩41,154 | ₩41,563 | ₩41,154 | ₩41,423 | +0.66% | 800 |
|---|
| 2026.08.26 | ₩41,368 | ₩41,661 | ₩41,368 | ₩41,661 | +0.71% | 4.5천 |
|---|
| 2026.08.25 | ₩41,100 | ₩41,100 | ₩40,775 | ₩40,775 | -0.79% | 1.9만 |
|---|
| 2026.08.24 | ₩40,738 | ₩41,099 | ₩40,738 | ₩41,086 | +0.86% | 600 |
|---|
| 2026.08.21 | ₩41,945 | ₩41,945 | ₩41,140 | ₩41,277 | -1.59% | 1.5천 |
|---|
| 2026.08.20 | ₩41,791 | ₩41,791 | ₩41,522 | ₩41,615 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩42,079 | ₩42,079 | ₩41,408 | ₩41,420 | -1.57% | 1천 |
|---|
| 2026.08.18 | ₩41,992 | ₩42,024 | ₩41,965 | ₩41,973 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩41,435 | ₩41,435 | ₩41,308 | ₩41,308 | -0.31% | 2.5천 |
|---|
| 2026.08.14 | ₩41,395 | ₩41,502 | ₩41,395 | ₩41,492 | +0.23% | 4.1천 |
|---|
| 2026.08.13 | ₩40,811 | ₩40,811 | ₩40,811 | ₩40,811 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,791 | ₩40,805 | ₩40,791 | ₩40,805 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩40,590 | ₩40,791 | ₩40,590 | ₩40,791 | +0.50% | 700 |
|---|
| 2026.08.10 | ₩39,919 | ₩40,304 | ₩39,919 | ₩40,304 | +0.96% | 600 |
|---|
| 2026.08.07 | ₩39,678 | ₩39,678 | ₩39,592 | ₩39,592 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩40,215 | ₩40,215 | ₩40,093 | ₩40,093 | -0.30% | 600 |
|---|
| 2026.08.05 | ₩39,785 | ₩39,812 | ₩39,653 | ₩39,653 | -0.33% | 3.4천 |
|---|
| 2026.08.04 | ₩39,987 | ₩40,443 | ₩39,946 | ₩40,315 | +0.82% | 3.7천 |
|---|
| 2026.08.03 | ₩40,738 | ₩40,738 | ₩40,402 | ₩40,402 | -0.82% | 1만 |
|---|
| 2026.07.31 | ₩40,697 | ₩40,939 | ₩40,483 | ₩40,879 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩40,563 | ₩40,707 | ₩40,563 | ₩40,707 | +0.35% | 3.1천 |
|---|
| 2026.07.29 | ₩40,818 | ₩40,885 | ₩40,496 | ₩40,496 | -0.79% | 1.6천 |
|---|
| 2026.07.28 | ₩40,624 | ₩40,624 | ₩40,617 | ₩40,617 | -0.02% | 1.6천 |
|---|
| 2026.07.27 | ₩41,261 | ₩41,261 | ₩40,431 | ₩40,431 | -2.01% | 900 |
|---|
| 2026.07.24 | ₩42,267 | ₩42,307 | ₩41,636 | ₩41,636 | -1.49% | 5.2천 |
|---|
| 2026.07.23 | ₩41,985 | ₩42,093 | ₩41,740 | ₩41,985 | 0.00% | 8천 |
|---|
| 2026.07.22 | ₩41,462 | ₩41,717 | ₩41,462 | ₩41,717 | +0.61% | 9천 |
|---|
| 2026.07.21 | ₩41,583 | ₩41,583 | ₩41,127 | ₩41,199 | -0.92% | 4.8천 |
|---|
| 2026.07.20 | ₩41,784 | ₩41,784 | ₩41,301 | ₩41,301 | -1.16% | 900 |
|---|
| 2026.07.17 | ₩41,704 | ₩41,704 | ₩41,315 | ₩41,465 | -0.57% | 4.4천 |
|---|
| 2026.07.16 | ₩41,120 | ₩41,443 | ₩41,120 | ₩41,443 | +0.79% | 500 |
|---|
| 2026.07.15 | ₩41,113 | ₩41,113 | ₩40,993 | ₩40,998 | -0.28% | 2천 |
|---|
| 2026.07.14 | ₩41,368 | ₩41,398 | ₩41,368 | ₩41,398 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩41,033 | ₩41,033 | ₩41,033 | ₩41,033 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩40,644 | ₩40,697 | ₩40,241 | ₩40,468 | -0.43% | 2.1천 |
|---|
| 2026.07.09 | ₩41,046 | ₩41,046 | ₩40,744 | ₩40,744 | -0.74% | 300 |
|---|
| 2026.07.08 | ₩41,127 | ₩41,127 | ₩40,872 | ₩41,111 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩39,691 | ₩39,691 | ₩39,571 | ₩39,654 | -0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩39,812 | ₩39,812 | ₩39,571 | ₩39,571 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩40,241 | ₩40,241 | ₩40,107 | ₩40,107 | -0.33% | 900 |
|---|
| 2026.06.29 | ₩40,456 | ₩40,490 | ₩40,326 | ₩40,326 | -0.32% | 2.1천 |
|---|
| 2026.06.26 | ₩40,255 | ₩40,775 | ₩40,255 | ₩40,775 | +1.29% | 3천 |
|---|
| 2026.06.25 | ₩40,664 | ₩40,664 | ₩40,515 | ₩40,515 | -0.37% | 900 |
|---|
| 2026.06.24 | ₩39,852 | ₩39,852 | ₩39,805 | ₩39,805 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩39,999 | ₩40,231 | ₩39,999 | ₩40,231 | +0.58% | 600 |
|---|
| 2026.06.22 | ₩39,396 | ₩39,611 | ₩39,188 | ₩39,611 | +0.54% | 1.3천 |
|---|
| 2026.06.18 | ₩38,833 | ₩39,345 | ₩38,833 | ₩39,345 | +1.32% | 500 |
|---|
| 2026.06.17 | ₩39,304 | ₩39,370 | ₩39,095 | ₩39,159 | -0.37% | 5.9천 |
|---|
| 2026.06.16 | ₩39,638 | ₩39,638 | ₩39,376 | ₩39,376 | -0.66% | 1.4천 |
|---|
| 2026.06.15 | ₩39,745 | ₩39,987 | ₩39,745 | ₩39,807 | +0.16% | 2.7천 |
|---|
| 2026.06.12 | ₩40,349 | ₩40,409 | ₩40,349 | ₩40,409 | +0.15% | 1천 |
|---|
| 2026.06.11 | ₩40,671 | ₩40,671 | ₩40,249 | ₩40,249 | -1.04% | 2.4천 |
|---|
| 2026.06.10 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩39,569 | ₩40,000 | ₩39,569 | ₩39,809 | +0.61% | 1.9천 |
|---|
| 2026.06.08 | ₩39,933 | ₩39,946 | ₩39,933 | ₩39,946 | +0.03% | 400 |
|---|
| 2026.06.05 | ₩40,241 | ₩40,467 | ₩40,058 | ₩40,058 | -0.46% | 2.5천 |
|---|
| 2026.06.04 | ₩40,174 | ₩40,404 | ₩40,080 | ₩40,404 | +0.57% | 800 |
|---|
| 2026.06.03 | ₩40,402 | ₩40,402 | ₩39,946 | ₩39,946 | -1.13% | 800 |
|---|
| 2026.06.02 | ₩39,826 | ₩40,080 | ₩39,826 | ₩39,973 | +0.37% | 2천 |
|---|
| 2026.06.01 | ₩39,450 | ₩39,450 | ₩39,323 | ₩39,323 | -0.32% | 3.2천 |
|---|
| 2026.05.29 | ₩39,222 | ₩39,222 | ₩39,101 | ₩39,101 | -0.31% | 1.7만 |
|---|
| 2026.05.28 | ₩40,315 | ₩40,315 | ₩39,944 | ₩39,944 | -0.92% | 1.2천 |
|---|
| 2026.05.27 | ₩40,523 | ₩40,657 | ₩40,376 | ₩40,376 | -0.36% | 3.9천 |
|---|
| 2026.05.26 | ₩41,797 | ₩41,797 | ₩41,127 | ₩41,133 | -1.59% | 4.4천 |
|---|
| 2026.05.22 | ₩41,744 | ₩42,227 | ₩41,744 | ₩42,012 | +0.64% | 7.9천 |
|---|
| 2026.05.21 | ₩41,797 | ₩41,918 | ₩41,502 | ₩41,571 | -0.54% | 5.2천 |
|---|
| 2026.05.20 | ₩42,294 | ₩42,294 | ₩41,630 | ₩41,659 | -1.50% | 4.3천 |
|---|
| 2026.05.19 | ₩41,811 | ₩42,227 | ₩41,690 | ₩42,139 | +0.79% | 7.2천 |
|---|
| 2026.05.18 | ₩41,596 | ₩41,771 | ₩41,596 | ₩41,771 | +0.42% | 3천 |
|---|
| 2026.05.15 | ₩41,368 | ₩41,596 | ₩41,368 | ₩41,470 | +0.25% | 600 |
|---|
| 2026.05.14 | ₩41,127 | ₩41,207 | ₩41,127 | ₩41,207 | +0.20% | 1.4천 |
|---|
| 2026.05.13 | ₩40,228 | ₩40,545 | ₩40,114 | ₩40,545 | +0.79% | 1.3천 |
|---|
| 2026.05.12 | ₩39,960 | ₩40,343 | ₩39,960 | ₩40,343 | +0.96% | 700 |
|---|
| 2026.05.11 | ₩39,490 | ₩39,987 | ₩39,490 | ₩39,893 | +1.02% | 4.5천 |
|---|
| 2026.05.08 | ₩39,316 | ₩39,651 | ₩39,164 | ₩39,164 | -0.39% | 1.8천 |
|---|
| 2026.05.07 | ₩38,967 | ₩39,557 | ₩38,967 | ₩39,540 | +1.47% | 2.4천 |
|---|
| 2026.05.06 | ₩39,826 | ₩39,826 | ₩39,598 | ₩39,624 | -0.51% | 2만 |
|---|
| 2026.05.05 | ₩40,522 | ₩40,677 | ₩40,522 | ₩40,583 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩40,282 | ₩40,436 | ₩40,282 | ₩40,436 | +0.38% | 800 |
|---|
| 2026.04.30 | ₩40,449 | ₩40,640 | ₩40,449 | ₩40,640 | +0.47% | 1천 |
|---|
| 2026.04.29 | ₩39,390 | ₩39,555 | ₩39,390 | ₩39,555 | +0.42% | 2.5천 |
|---|
| 2026.04.28 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩38,370 | ₩38,404 | ₩38,370 | ₩38,404 | +0.09% | 300 |
|---|
| 2026.04.22 | ₩38,068 | ₩38,075 | ₩38,068 | ₩38,075 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩38,015 | ₩38,015 | ₩37,744 | ₩37,744 | -0.71% | 900 |
|---|
| 2026.04.17 | ₩37,478 | ₩38,015 | ₩37,451 | ₩37,983 | +1.35% | 1.9천 |
|---|
| 2026.04.16 | ₩38,253 | ₩38,253 | ₩38,253 | ₩38,253 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩38,135 | ₩38,323 | ₩38,054 | ₩38,054 | -0.21% | 900 |
|---|
| 2026.04.14 | ₩38,323 | ₩38,323 | ₩38,296 | ₩38,296 | -0.07% | 300 |
|---|
| 2026.04.13 | ₩39,182 | ₩39,182 | ₩38,565 | ₩38,663 | -1.32% | 1.5천 |
|---|
| 2026.04.10 | ₩39,101 | ₩39,195 | ₩38,793 | ₩39,009 | -0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩38,317 | ₩39,129 | ₩38,296 | ₩39,129 | +2.12% | 1.4천 |
|---|
| 2026.04.07 | ₩39,423 | ₩39,718 | ₩39,423 | ₩39,505 | +0.21% | 1.2천 |
|---|
| 2026.04.06 | ₩39,155 | ₩39,155 | ₩39,121 | ₩39,121 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,511 | ₩38,766 | ₩38,498 | ₩38,766 | +0.66% | 5천 |
|---|
| 2026.03.31 | ₩39,933 | ₩39,940 | ₩39,933 | ₩39,940 | +0.02% | 400 |
|---|
| 2026.03.30 | ₩40,496 | ₩40,496 | ₩39,919 | ₩40,127 | -0.91% | 1.5천 |
|---|
| 2026.03.27 | ₩40,051 | ₩40,051 | ₩40,051 | ₩40,051 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,188 | ₩40,188 | ₩40,099 | ₩40,099 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩39,839 | ₩39,874 | ₩39,839 | ₩39,874 | +0.09% | 500 |
|---|
| 2026.03.24 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,565 | ₩39,453 | ₩38,565 | ₩39,453 | +2.30% | 2.5천 |
|---|
| 2026.03.20 | ₩39,651 | ₩39,651 | ₩39,171 | ₩39,171 | -1.21% | 700 |
|---|
| 2026.03.19 | ₩39,088 | ₩39,411 | ₩39,088 | ₩39,411 | +0.83% | 800 |
|---|
| 2026.03.18 | ₩39,074 | ₩39,074 | ₩38,779 | ₩38,791 | -0.72% | 2천 |
|---|
| 2026.03.17 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,967 | ₩38,967 | ₩38,766 | ₩38,934 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩38,873 | ₩38,880 | ₩38,794 | ₩38,794 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,994 | ₩39,007 | ₩38,669 | ₩38,669 | -0.83% | 300 |
|---|
| 2026.03.11 | ₩38,833 | ₩38,880 | ₩38,806 | ₩38,880 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩38,618 | ₩38,618 | ₩38,559 | ₩38,559 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩39,262 | ₩39,262 | ₩38,773 | ₩38,773 | -1.25% | 1.8천 |
|---|
| 2026.03.06 | ₩39,128 | ₩39,168 | ₩38,966 | ₩38,998 | -0.33% | 1.1천 |
|---|
| 2026.03.05 | ₩39,302 | ₩39,302 | ₩38,926 | ₩39,027 | -0.70% | 1.2만 |
|---|
| 2026.03.04 | ₩38,927 | ₩39,170 | ₩38,927 | ₩39,170 | +0.62% | 5.2천 |
|---|
| 2026.03.03 | ₩39,088 | ₩39,195 | ₩38,940 | ₩39,101 | +0.03% | 8.9천 |
|---|
| 2026.03.02 | ₩38,981 | ₩39,255 | ₩38,981 | ₩39,255 | +0.71% | 1천 |
|---|
| 2026.02.27 | ₩38,189 | ₩38,374 | ₩38,139 | ₩38,374 | +0.48% | 9.9천 |
|---|
| 2026.02.26 | ₩37,948 | ₩38,176 | ₩37,948 | ₩38,119 | +0.45% | 2만 |
|---|
| 2026.02.25 | ₩37,465 | ₩37,733 | ₩37,264 | ₩37,725 | +0.69% | 1만 |
|---|
| 2026.02.24 | ₩37,961 | ₩37,961 | ₩37,451 | ₩37,705 | -0.67% | 7.2천 |
|---|
| 2026.02.23 | ₩38,015 | ₩38,015 | ₩37,693 | ₩37,765 | -0.66% | 5.6천 |
|---|
| 2026.02.20 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,492 | ₩37,492 | ₩37,481 | ₩37,481 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩37,451 | ₩37,451 | ₩37,399 | ₩37,399 | -0.14% | 2.2천 |
|---|
| 2026.02.17 | ₩37,276 | ₩37,276 | ₩37,276 | ₩37,276 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,156 | ₩37,512 | ₩37,156 | ₩37,415 | +0.70% | 2.8천 |
|---|
| 2026.02.12 | ₩36,700 | ₩36,700 | ₩36,605 | ₩36,605 | -0.26% | 1.1천 |
|---|
| 2026.02.11 | ₩36,647 | ₩36,665 | ₩36,647 | ₩36,665 | +0.05% | 200 |
|---|
| 2026.02.10 | ₩36,217 | ₩36,217 | ₩36,149 | ₩36,149 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,608 | ₩34,970 | ₩34,608 | ₩34,970 | +1.05% | 200 |
|---|
| 2026.02.02 | ₩34,326 | ₩34,326 | ₩34,239 | ₩34,239 | -0.25% | 300 |
|---|
| 2026.01.30 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,836 | ₩34,836 | ₩34,730 | ₩34,730 | -0.30% | 1.2천 |
|---|
| 2026.01.28 | ₩34,541 | ₩34,541 | ₩34,464 | ₩34,464 | -0.22% | 500 |
|---|
| 2026.01.27 | ₩34,125 | ₩34,125 | ₩34,064 | ₩34,064 | -0.18% | 400 |
|---|
| 2026.01.26 | ₩33,561 | ₩33,717 | ₩33,561 | ₩33,717 | +0.46% | 2.8천 |
|---|
| 2026.01.23 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,078 | ₩33,078 | ₩32,892 | ₩32,892 | -0.56% | 2.1천 |
|---|
| 2026.01.16 | ₩32,998 | ₩33,178 | ₩32,998 | ₩33,178 | +0.54% | 2.5천 |
|---|
| 2026.01.15 | ₩32,756 | ₩32,756 | ₩32,722 | ₩32,722 | -0.11% | 900 |
|---|
| 2026.01.14 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,925 | ₩31,965 | ₩31,925 | ₩31,965 | +0.13% | 100 |
|---|
| 2026.01.08 | ₩31,764 | ₩31,894 | ₩31,764 | ₩31,894 | +0.41% | 300 |
|---|
| 2026.01.07 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,247 | ₩32,247 | ₩31,655 | ₩31,655 | -1.83% | 2천 |
|---|
| 2026.01.05 | ₩32,783 | ₩32,783 | ₩31,925 | ₩32,372 | -1.26% | 1천 |
|---|
| 2026.01.02 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,394 | ₩32,421 | ₩32,394 | ₩32,421 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,233 | ₩32,233 | ₩32,211 | ₩32,211 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,741 | ₩31,741 | ₩31,741 | ₩31,741 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 2.6천 |
|---|
| 2025.12.16 | ₩31,717 | ₩31,717 | ₩31,649 | ₩31,649 | -0.22% | 100 |
|---|
| 2025.12.15 | ₩32,174 | ₩32,346 | ₩32,174 | ₩32,346 | +0.53% | 200 |
|---|
| 2025.12.12 | ₩32,555 | ₩32,555 | ₩32,373 | ₩32,373 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩32,420 | ₩32,420 | ₩32,420 | ₩32,420 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,260 | ₩32,276 | ₩32,207 | ₩32,276 | +0.05% | 400 |
|---|
| 2025.12.09 | ₩32,832 | ₩32,832 | ₩32,467 | ₩32,467 | -1.11% | 2.5천 |
|---|
| 2025.12.08 | ₩32,891 | ₩32,891 | ₩32,506 | ₩32,592 | -0.91% | 800 |
|---|
| 2025.12.05 | ₩32,931 | ₩32,931 | ₩32,856 | ₩32,856 | -0.23% | 200 |
|---|
| 2025.12.04 | ₩31,844 | ₩32,826 | ₩31,844 | ₩32,826 | +3.08% | 2.2천 |
|---|
| 2025.12.03 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,341 | ₩32,341 | ₩32,051 | ₩32,051 | -0.90% | 200 |
|---|
| 2025.12.01 | ₩32,488 | ₩32,488 | ₩32,447 | ₩32,447 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩31,911 | ₩32,355 | ₩31,911 | ₩32,355 | +1.39% | 200 |
|---|
| 2025.11.26 | ₩32,059 | ₩32,059 | ₩31,914 | ₩31,914 | -0.45% | 500 |
|---|
| 2025.11.25 | ₩31,733 | ₩31,733 | ₩31,733 | ₩31,733 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,599 | ₩31,599 | ₩31,599 | ₩31,599 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,800 | ₩31,800 | ₩31,800 | ₩31,800 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,870 | ₩31,870 | ₩31,870 | ₩31,870 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,925 | ₩31,965 | ₩31,911 | ₩31,911 | -0.04% | 400 |
|---|
| 2025.11.17 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,059 | ₩32,145 | ₩32,059 | ₩32,145 | +0.27% | 300 |
|---|
| 2025.11.13 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,710 | ₩31,710 | ₩31,710 | ₩31,710 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,657 | ₩31,698 | ₩31,657 | ₩31,698 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,133 | ₩31,367 | ₩31,093 | ₩31,367 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩31,107 | ₩31,107 | ₩30,986 | ₩31,081 | -0.08% | 300 |
|---|
| 2025.11.05 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,651 | ₩30,651 | ₩30,616 | ₩30,616 | -0.11% | 100 |
|---|
| 2025.11.03 | ₩30,959 | ₩30,986 | ₩30,959 | ₩30,986 | +0.09% | 500 |
|---|
| 2025.10.31 | ₩30,919 | ₩31,018 | ₩30,919 | ₩31,018 | +0.32% | 100 |
|---|
| 2025.10.30 | ₩30,905 | ₩30,993 | ₩30,905 | ₩30,908 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩30,785 | ₩30,806 | ₩30,785 | ₩30,806 | +0.07% | 200 |
|---|
| 2025.10.28 | ₩31,080 | ₩31,117 | ₩31,080 | ₩31,117 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩31,066 | ₩31,146 | ₩31,066 | ₩31,146 | +0.25% | 300 |
|---|
| 2025.10.24 | ₩31,066 | ₩31,069 | ₩31,066 | ₩31,069 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩31,308 | ₩31,375 | ₩31,308 | ₩31,335 | +0.09% | 200 |
|---|
| 2025.10.22 | ₩31,262 | ₩31,506 | ₩31,262 | ₩31,506 | +0.78% | 300 |
|---|
| 2025.10.21 | ₩31,100 | ₩31,136 | ₩31,100 | ₩31,136 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩31,187 | ₩31,187 | ₩31,140 | ₩31,140 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩30,798 | ₩30,998 | ₩30,798 | ₩30,998 | +0.65% | 400 |
|---|
| 2025.10.16 | ₩31,200 | ₩31,200 | ₩30,852 | ₩30,942 | -0.83% | 1.1천 |
|---|
| 2025.10.15 | ₩31,589 | ₩31,589 | ₩31,388 | ₩31,388 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩31,053 | ₩31,290 | ₩31,053 | ₩31,290 | +0.76% | 2.6천 |
|---|
| 2025.10.13 | ₩31,321 | ₩31,403 | ₩31,321 | ₩31,403 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩31,750 | ₩31,828 | ₩31,176 | ₩31,176 | -1.81% | 800 |
|---|