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 | ₩39,566 | ₩39,566 | ₩39,393 | ₩39,403 | -0.41% | 1.1천 |
| 2026.10.08 | ₩39,446 | ₩39,552 | ₩39,446 | ₩39,552 | +0.27% | 700 |
| 2026.10.07 | ₩39,298 | ₩39,298 | ₩38,968 | ₩38,968 | -0.84% | 1.4천 |
| 2026.10.06 | ₩39,211 | ₩39,553 | ₩39,211 | ₩39,543 | +0.85% | 4.8천 |
| 2026.10.05 | ₩39,070 | ₩39,285 | ₩39,070 | ₩39,086 | +0.04% | 2.7천 |
| 2026.10.02 | ₩38,654 | ₩38,830 | ₩38,654 | ₩38,830 | +0.45% | 700 |
| 2026.10.01 | ₩37,957 | ₩38,511 | ₩37,957 | ₩38,511 | +1.46% | 500 |
| 2026.09.30 | ₩38,359 | ₩38,386 | ₩37,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,990 |
| -0.96% |
| 3.8천 |
| 2026.09.29 | ₩38,560 | ₩38,560 | ₩38,044 | ₩38,044 | -1.34% | 1.5천 |
|---|
| 2026.09.28 | ₩38,721 | ₩38,732 | ₩38,662 | ₩38,732 | +0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩39,446 | ₩39,928 | ₩39,285 | ₩39,408 | -0.10% | 7.6천 |
|---|
| 2026.09.23 | ₩39,727 | ₩39,727 | ₩39,519 | ₩39,519 | -0.52% | 300 |
|---|
| 2026.09.22 | ₩40,210 | ₩40,210 | ₩39,593 | ₩39,593 | -1.53% | 1.8천 |
|---|
| 2026.09.21 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩40,478 | ₩40,908 | ₩40,478 | ₩40,693 | +0.53% | 3.5천 |
|---|
| 2026.09.17 | ₩40,680 | ₩40,680 | ₩40,478 | ₩40,478 | -0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩40,519 | ₩40,706 | ₩40,063 | ₩40,295 | -0.55% | 3천 |
|---|
| 2026.09.15 | ₩40,612 | ₩40,612 | ₩40,485 | ₩40,485 | -0.31% | 1.8천 |
|---|
| 2026.09.14 | ₩41,149 | ₩41,149 | ₩40,599 | ₩40,669 | -1.17% | 5.3천 |
|---|
| 2026.09.11 | ₩41,068 | ₩41,150 | ₩41,068 | ₩41,150 | +0.20% | 200 |
|---|
| 2026.09.10 | ₩41,779 | ₩41,779 | ₩41,256 | ₩41,259 | -1.25% | 2.3천 |
|---|
| 2026.09.09 | ₩41,820 | ₩42,048 | ₩41,785 | ₩41,785 | -0.08% | 3.5천 |
|---|
| 2026.09.08 | ₩41,825 | ₩41,980 | ₩41,679 | ₩41,900 | +0.18% | 1.8천 |
|---|
| 2026.09.04 | ₩41,565 | ₩41,565 | ₩41,364 | ₩41,551 | -0.03% | 600 |
|---|
| 2026.09.03 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,825 | ₩41,825 | ₩41,825 | ₩41,825 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,779 | ₩41,917 | ₩41,779 | ₩41,917 | +0.33% | 300 |
|---|
| 2026.08.31 | ₩41,545 | ₩41,746 | ₩41,323 | ₩41,746 | +0.48% | 6.7천 |
|---|
| 2026.08.28 | ₩41,303 | ₩41,303 | ₩41,193 | ₩41,193 | -0.27% | 200 |
|---|
| 2026.08.27 | ₩41,149 | ₩41,558 | ₩41,149 | ₩41,419 | +0.66% | 800 |
|---|
| 2026.08.26 | ₩41,364 | ₩41,656 | ₩41,364 | ₩41,656 | +0.71% | 4.5천 |
|---|
| 2026.08.25 | ₩41,095 | ₩41,095 | ₩40,771 | ₩40,771 | -0.79% | 1.9만 |
|---|
| 2026.08.24 | ₩40,733 | ₩41,094 | ₩40,733 | ₩41,082 | +0.86% | 600 |
|---|
| 2026.08.21 | ₩41,940 | ₩41,940 | ₩41,136 | ₩41,272 | -1.59% | 1.5천 |
|---|
| 2026.08.20 | ₩41,786 | ₩41,786 | ₩41,518 | ₩41,610 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩42,074 | ₩42,074 | ₩41,404 | ₩41,416 | -1.57% | 1천 |
|---|
| 2026.08.18 | ₩41,987 | ₩42,019 | ₩41,960 | ₩41,968 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩41,431 | ₩41,431 | ₩41,303 | ₩41,303 | -0.31% | 2.5천 |
|---|
| 2026.08.14 | ₩41,390 | ₩41,498 | ₩41,390 | ₩41,487 | +0.23% | 4.1천 |
|---|
| 2026.08.13 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,787 | ₩40,800 | ₩40,787 | ₩40,800 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩40,586 | ₩40,787 | ₩40,586 | ₩40,787 | +0.50% | 700 |
|---|
| 2026.08.10 | ₩39,915 | ₩40,300 | ₩39,915 | ₩40,300 | +0.96% | 600 |
|---|
| 2026.08.07 | ₩39,674 | ₩39,674 | ₩39,588 | ₩39,588 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩40,210 | ₩40,210 | ₩40,088 | ₩40,088 | -0.30% | 600 |
|---|
| 2026.08.05 | ₩39,781 | ₩39,808 | ₩39,648 | ₩39,648 | -0.33% | 3.4천 |
|---|
| 2026.08.04 | ₩39,982 | ₩40,438 | ₩39,942 | ₩40,311 | +0.82% | 3.7천 |
|---|
| 2026.08.03 | ₩40,733 | ₩40,733 | ₩40,398 | ₩40,398 | -0.82% | 1만 |
|---|
| 2026.07.31 | ₩40,693 | ₩40,934 | ₩40,478 | ₩40,874 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩40,559 | ₩40,702 | ₩40,559 | ₩40,702 | +0.35% | 3.1천 |
|---|
| 2026.07.29 | ₩40,814 | ₩40,881 | ₩40,492 | ₩40,492 | -0.79% | 1.6천 |
|---|
| 2026.07.28 | ₩40,619 | ₩40,619 | ₩40,612 | ₩40,612 | -0.02% | 1.6천 |
|---|
| 2026.07.27 | ₩41,256 | ₩41,256 | ₩40,426 | ₩40,426 | -2.01% | 900 |
|---|
| 2026.07.24 | ₩42,262 | ₩42,302 | ₩41,632 | ₩41,632 | -1.49% | 5.2천 |
|---|
| 2026.07.23 | ₩41,980 | ₩42,088 | ₩41,735 | ₩41,980 | 0.00% | 8천 |
|---|
| 2026.07.22 | ₩41,457 | ₩41,712 | ₩41,457 | ₩41,712 | +0.61% | 9천 |
|---|
| 2026.07.21 | ₩41,578 | ₩41,578 | ₩41,122 | ₩41,195 | -0.92% | 4.8천 |
|---|
| 2026.07.20 | ₩41,779 | ₩41,779 | ₩41,296 | ₩41,296 | -1.16% | 900 |
|---|
| 2026.07.17 | ₩41,699 | ₩41,699 | ₩41,310 | ₩41,460 | -0.57% | 4.4천 |
|---|
| 2026.07.16 | ₩41,115 | ₩41,439 | ₩41,115 | ₩41,439 | +0.79% | 500 |
|---|
| 2026.07.15 | ₩41,109 | ₩41,109 | ₩40,988 | ₩40,993 | -0.28% | 2천 |
|---|
| 2026.07.14 | ₩41,364 | ₩41,393 | ₩41,364 | ₩41,393 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩40,639 | ₩40,693 | ₩40,237 | ₩40,464 | -0.43% | 2.1천 |
|---|
| 2026.07.09 | ₩41,042 | ₩41,042 | ₩40,740 | ₩40,740 | -0.74% | 300 |
|---|
| 2026.07.08 | ₩41,122 | ₩41,122 | ₩40,867 | ₩41,106 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,834 | ₩40,834 | ₩40,834 | ₩40,834 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,580 | ₩39,580 | ₩39,580 | ₩39,580 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩39,687 | ₩39,687 | ₩39,566 | ₩39,649 | -0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩39,808 | ₩39,808 | ₩39,566 | ₩39,566 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩40,237 | ₩40,237 | ₩40,103 | ₩40,103 | -0.33% | 900 |
|---|
| 2026.06.29 | ₩40,451 | ₩40,485 | ₩40,321 | ₩40,321 | -0.32% | 2.1천 |
|---|
| 2026.06.26 | ₩40,250 | ₩40,771 | ₩40,250 | ₩40,771 | +1.29% | 3천 |
|---|
| 2026.06.25 | ₩40,659 | ₩40,659 | ₩40,511 | ₩40,511 | -0.37% | 900 |
|---|
| 2026.06.24 | ₩39,848 | ₩39,848 | ₩39,801 | ₩39,801 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩39,994 | ₩40,226 | ₩39,994 | ₩40,226 | +0.58% | 600 |
|---|
| 2026.06.22 | ₩39,392 | ₩39,607 | ₩39,184 | ₩39,607 | +0.54% | 1.3천 |
|---|
| 2026.06.18 | ₩38,829 | ₩39,341 | ₩38,829 | ₩39,341 | +1.32% | 500 |
|---|
| 2026.06.17 | ₩39,299 | ₩39,365 | ₩39,090 | ₩39,155 | -0.37% | 5.9천 |
|---|
| 2026.06.16 | ₩39,633 | ₩39,633 | ₩39,372 | ₩39,372 | -0.66% | 1.4천 |
|---|
| 2026.06.15 | ₩39,741 | ₩39,982 | ₩39,741 | ₩39,802 | +0.16% | 2.7천 |
|---|
| 2026.06.12 | ₩40,344 | ₩40,405 | ₩40,344 | ₩40,405 | +0.15% | 1천 |
|---|
| 2026.06.11 | ₩40,666 | ₩40,666 | ₩40,245 | ₩40,245 | -1.04% | 2.4천 |
|---|
| 2026.06.10 | ₩40,481 | ₩40,481 | ₩40,481 | ₩40,481 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩39,565 | ₩39,995 | ₩39,565 | ₩39,805 | +0.61% | 1.9천 |
|---|
| 2026.06.08 | ₩39,928 | ₩39,942 | ₩39,928 | ₩39,942 | +0.03% | 400 |
|---|
| 2026.06.05 | ₩40,237 | ₩40,462 | ₩40,053 | ₩40,053 | -0.46% | 2.5천 |
|---|
| 2026.06.04 | ₩40,170 | ₩40,399 | ₩40,076 | ₩40,399 | +0.57% | 800 |
|---|
| 2026.06.03 | ₩40,398 | ₩40,398 | ₩39,942 | ₩39,942 | -1.13% | 800 |
|---|
| 2026.06.02 | ₩39,821 | ₩40,076 | ₩39,821 | ₩39,969 | +0.37% | 2천 |
|---|
| 2026.06.01 | ₩39,446 | ₩39,446 | ₩39,318 | ₩39,318 | -0.32% | 3.2천 |
|---|
| 2026.05.29 | ₩39,218 | ₩39,218 | ₩39,097 | ₩39,097 | -0.31% | 1.7만 |
|---|
| 2026.05.28 | ₩40,311 | ₩40,311 | ₩39,939 | ₩39,939 | -0.92% | 1.2천 |
|---|
| 2026.05.27 | ₩40,519 | ₩40,653 | ₩40,371 | ₩40,371 | -0.36% | 3.9천 |
|---|
| 2026.05.26 | ₩41,793 | ₩41,793 | ₩41,122 | ₩41,129 | -1.59% | 4.4천 |
|---|
| 2026.05.22 | ₩41,739 | ₩42,222 | ₩41,739 | ₩42,007 | +0.64% | 7.9천 |
|---|
| 2026.05.21 | ₩41,793 | ₩41,913 | ₩41,498 | ₩41,566 | -0.54% | 5.2천 |
|---|
| 2026.05.20 | ₩42,289 | ₩42,289 | ₩41,625 | ₩41,655 | -1.50% | 4.3천 |
|---|
| 2026.05.19 | ₩41,806 | ₩42,222 | ₩41,685 | ₩42,135 | +0.79% | 7.2천 |
|---|
| 2026.05.18 | ₩41,592 | ₩41,766 | ₩41,592 | ₩41,766 | +0.42% | 3천 |
|---|
| 2026.05.15 | ₩41,364 | ₩41,592 | ₩41,364 | ₩41,465 | +0.25% | 600 |
|---|
| 2026.05.14 | ₩41,122 | ₩41,203 | ₩41,122 | ₩41,203 | +0.20% | 1.4천 |
|---|
| 2026.05.13 | ₩40,223 | ₩40,540 | ₩40,109 | ₩40,540 | +0.79% | 1.3천 |
|---|
| 2026.05.12 | ₩39,955 | ₩40,339 | ₩39,955 | ₩40,339 | +0.96% | 700 |
|---|
| 2026.05.11 | ₩39,486 | ₩39,982 | ₩39,486 | ₩39,888 | +1.02% | 4.5천 |
|---|
| 2026.05.08 | ₩39,311 | ₩39,647 | ₩39,160 | ₩39,160 | -0.39% | 1.8천 |
|---|
| 2026.05.07 | ₩38,963 | ₩39,553 | ₩38,963 | ₩39,535 | +1.47% | 2.4천 |
|---|
| 2026.05.06 | ₩39,821 | ₩39,821 | ₩39,593 | ₩39,620 | -0.51% | 2만 |
|---|
| 2026.05.05 | ₩40,517 | ₩40,673 | ₩40,517 | ₩40,579 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩40,277 | ₩40,431 | ₩40,277 | ₩40,431 | +0.38% | 800 |
|---|
| 2026.04.30 | ₩40,445 | ₩40,635 | ₩40,445 | ₩40,635 | +0.47% | 1천 |
|---|
| 2026.04.29 | ₩39,385 | ₩39,550 | ₩39,385 | ₩39,550 | +0.42% | 2.5천 |
|---|
| 2026.04.28 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,701 | ₩38,701 | ₩38,701 | ₩38,701 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩38,366 | ₩38,399 | ₩38,366 | ₩38,399 | +0.09% | 300 |
|---|
| 2026.04.22 | ₩38,064 | ₩38,071 | ₩38,064 | ₩38,071 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩37,796 | ₩37,796 | ₩37,796 | ₩37,796 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩38,010 | ₩38,010 | ₩37,740 | ₩37,740 | -0.71% | 900 |
|---|
| 2026.04.17 | ₩37,474 | ₩38,010 | ₩37,447 | ₩37,978 | +1.35% | 1.9천 |
|---|
| 2026.04.16 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩38,131 | ₩38,319 | ₩38,049 | ₩38,049 | -0.21% | 900 |
|---|
| 2026.04.14 | ₩38,319 | ₩38,319 | ₩38,292 | ₩38,292 | -0.07% | 300 |
|---|
| 2026.04.13 | ₩39,177 | ₩39,177 | ₩38,560 | ₩38,658 | -1.32% | 1.5천 |
|---|
| 2026.04.10 | ₩39,097 | ₩39,191 | ₩38,788 | ₩39,004 | -0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩39,519 | ₩39,519 | ₩39,519 | ₩39,519 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩38,312 | ₩39,125 | ₩38,292 | ₩39,125 | +2.12% | 1.4천 |
|---|
| 2026.04.07 | ₩39,419 | ₩39,714 | ₩39,419 | ₩39,501 | +0.21% | 1.2천 |
|---|
| 2026.04.06 | ₩39,151 | ₩39,151 | ₩39,117 | ₩39,117 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,507 | ₩38,762 | ₩38,493 | ₩38,762 | +0.66% | 5천 |
|---|
| 2026.03.31 | ₩39,928 | ₩39,935 | ₩39,928 | ₩39,935 | +0.02% | 400 |
|---|
| 2026.03.30 | ₩40,492 | ₩40,492 | ₩39,915 | ₩40,123 | -0.91% | 1.5천 |
|---|
| 2026.03.27 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,183 | ₩40,183 | ₩40,095 | ₩40,095 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩39,835 | ₩39,869 | ₩39,835 | ₩39,869 | +0.09% | 500 |
|---|
| 2026.03.24 | ₩39,861 | ₩39,861 | ₩39,861 | ₩39,861 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,560 | ₩39,448 | ₩38,560 | ₩39,448 | +2.30% | 2.5천 |
|---|
| 2026.03.20 | ₩39,647 | ₩39,647 | ₩39,167 | ₩39,167 | -1.21% | 700 |
|---|
| 2026.03.19 | ₩39,083 | ₩39,407 | ₩39,083 | ₩39,407 | +0.83% | 800 |
|---|
| 2026.03.18 | ₩39,070 | ₩39,070 | ₩38,775 | ₩38,787 | -0.72% | 2천 |
|---|
| 2026.03.17 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,963 | ₩38,963 | ₩38,762 | ₩38,929 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩38,869 | ₩38,876 | ₩38,790 | ₩38,790 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,990 | ₩39,003 | ₩38,665 | ₩38,665 | -0.83% | 300 |
|---|
| 2026.03.11 | ₩38,829 | ₩38,876 | ₩38,802 | ₩38,876 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩38,614 | ₩38,614 | ₩38,555 | ₩38,555 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩39,258 | ₩39,258 | ₩38,768 | ₩38,768 | -1.25% | 1.8천 |
|---|
| 2026.03.06 | ₩39,124 | ₩39,164 | ₩38,961 | ₩38,994 | -0.33% | 1.1천 |
|---|
| 2026.03.05 | ₩39,298 | ₩39,298 | ₩38,921 | ₩39,023 | -0.70% | 1.2만 |
|---|
| 2026.03.04 | ₩38,922 | ₩39,165 | ₩38,922 | ₩39,165 | +0.62% | 5.2천 |
|---|
| 2026.03.03 | ₩39,083 | ₩39,191 | ₩38,936 | ₩39,097 | +0.03% | 8.9천 |
|---|
| 2026.03.02 | ₩38,976 | ₩39,251 | ₩38,976 | ₩39,251 | +0.71% | 1천 |
|---|
| 2026.02.27 | ₩38,185 | ₩38,370 | ₩38,135 | ₩38,370 | +0.48% | 9.9천 |
|---|
| 2026.02.26 | ₩37,943 | ₩38,171 | ₩37,943 | ₩38,115 | +0.45% | 2만 |
|---|
| 2026.02.25 | ₩37,461 | ₩37,729 | ₩37,259 | ₩37,721 | +0.69% | 1만 |
|---|
| 2026.02.24 | ₩37,957 | ₩37,957 | ₩37,447 | ₩37,701 | -0.67% | 7.2천 |
|---|
| 2026.02.23 | ₩38,010 | ₩38,010 | ₩37,689 | ₩37,761 | -0.66% | 5.6천 |
|---|
| 2026.02.20 | ₩37,757 | ₩37,757 | ₩37,757 | ₩37,757 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,487 | ₩37,487 | ₩37,477 | ₩37,477 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩37,447 | ₩37,447 | ₩37,395 | ₩37,395 | -0.14% | 2.2천 |
|---|
| 2026.02.17 | ₩37,271 | ₩37,271 | ₩37,271 | ₩37,271 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,152 | ₩37,507 | ₩37,152 | ₩37,411 | +0.70% | 2.8천 |
|---|
| 2026.02.12 | ₩36,696 | ₩36,696 | ₩36,601 | ₩36,601 | -0.26% | 1.1천 |
|---|
| 2026.02.11 | ₩36,642 | ₩36,661 | ₩36,642 | ₩36,661 | +0.05% | 200 |
|---|
| 2026.02.10 | ₩36,213 | ₩36,213 | ₩36,145 | ₩36,145 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩36,067 | ₩36,067 | ₩36,067 | ₩36,067 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,396 | ₩35,396 | ₩35,396 | ₩35,396 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,107 | ₩35,107 | ₩35,107 | ₩35,107 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,604 | ₩34,966 | ₩34,604 | ₩34,966 | +1.05% | 200 |
|---|
| 2026.02.02 | ₩34,322 | ₩34,322 | ₩34,235 | ₩34,235 | -0.25% | 300 |
|---|
| 2026.01.30 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,832 | ₩34,832 | ₩34,726 | ₩34,726 | -0.30% | 1.2천 |
|---|
| 2026.01.28 | ₩34,537 | ₩34,537 | ₩34,460 | ₩34,460 | -0.22% | 500 |
|---|
| 2026.01.27 | ₩34,121 | ₩34,121 | ₩34,061 | ₩34,061 | -0.18% | 400 |
|---|
| 2026.01.26 | ₩33,558 | ₩33,713 | ₩33,558 | ₩33,713 | +0.46% | 2.8천 |
|---|
| 2026.01.23 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,075 | ₩33,075 | ₩32,888 | ₩32,888 | -0.56% | 2.1천 |
|---|
| 2026.01.16 | ₩32,994 | ₩33,174 | ₩32,994 | ₩33,174 | +0.54% | 2.5천 |
|---|
| 2026.01.15 | ₩32,753 | ₩32,753 | ₩32,718 | ₩32,718 | -0.11% | 900 |
|---|
| 2026.01.14 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,027 | ₩32,027 | ₩32,027 | ₩32,027 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,921 | ₩31,962 | ₩31,921 | ₩31,962 | +0.13% | 100 |
|---|
| 2026.01.08 | ₩31,760 | ₩31,890 | ₩31,760 | ₩31,890 | +0.41% | 300 |
|---|
| 2026.01.07 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,243 | ₩32,243 | ₩31,652 | ₩31,652 | -1.83% | 2천 |
|---|
| 2026.01.05 | ₩32,780 | ₩32,780 | ₩31,921 | ₩32,368 | -1.26% | 1천 |
|---|
| 2026.01.02 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,391 | ₩32,418 | ₩32,391 | ₩32,418 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,096 | ₩32,096 | ₩32,096 | ₩32,096 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,230 | ₩32,230 | ₩32,207 | ₩32,207 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩31,734 | ₩31,734 | ₩31,734 | ₩31,734 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 2.6천 |
|---|
| 2025.12.16 | ₩31,713 | ₩31,713 | ₩31,645 | ₩31,645 | -0.22% | 100 |
|---|
| 2025.12.15 | ₩32,171 | ₩32,342 | ₩32,171 | ₩32,342 | +0.53% | 200 |
|---|
| 2025.12.12 | ₩32,552 | ₩32,552 | ₩32,369 | ₩32,369 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩32,416 | ₩32,416 | ₩32,416 | ₩32,416 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,257 | ₩32,273 | ₩32,203 | ₩32,273 | +0.05% | 400 |
|---|
| 2025.12.09 | ₩32,828 | ₩32,828 | ₩32,463 | ₩32,463 | -1.11% | 2.5천 |
|---|
| 2025.12.08 | ₩32,887 | ₩32,887 | ₩32,502 | ₩32,588 | -0.91% | 800 |
|---|
| 2025.12.05 | ₩32,927 | ₩32,927 | ₩32,852 | ₩32,852 | -0.23% | 200 |
|---|
| 2025.12.04 | ₩31,841 | ₩32,823 | ₩31,841 | ₩32,823 | +3.08% | 2.2천 |
|---|
| 2025.12.03 | ₩32,399 | ₩32,399 | ₩32,399 | ₩32,399 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,337 | ₩32,337 | ₩32,047 | ₩32,047 | -0.90% | 200 |
|---|
| 2025.12.01 | ₩32,485 | ₩32,485 | ₩32,443 | ₩32,443 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩31,908 | ₩32,352 | ₩31,908 | ₩32,352 | +1.39% | 200 |
|---|
| 2025.11.26 | ₩32,055 | ₩32,055 | ₩31,911 | ₩31,911 | -0.45% | 500 |
|---|
| 2025.11.25 | ₩31,729 | ₩31,729 | ₩31,729 | ₩31,729 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,921 | ₩31,962 | ₩31,908 | ₩31,908 | -0.04% | 400 |
|---|
| 2025.11.17 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,055 | ₩32,141 | ₩32,055 | ₩32,141 | +0.27% | 300 |
|---|
| 2025.11.13 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,707 | ₩31,707 | ₩31,707 | ₩31,707 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,653 | ₩31,695 | ₩31,653 | ₩31,695 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,130 | ₩31,363 | ₩31,090 | ₩31,363 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩31,103 | ₩31,103 | ₩30,982 | ₩31,078 | -0.08% | 300 |
|---|
| 2025.11.05 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,647 | ₩30,647 | ₩30,612 | ₩30,612 | -0.11% | 100 |
|---|
| 2025.11.03 | ₩30,956 | ₩30,982 | ₩30,956 | ₩30,982 | +0.09% | 500 |
|---|
| 2025.10.31 | ₩30,915 | ₩31,015 | ₩30,915 | ₩31,015 | +0.32% | 100 |
|---|
| 2025.10.30 | ₩30,902 | ₩30,989 | ₩30,902 | ₩30,905 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩30,781 | ₩30,803 | ₩30,781 | ₩30,803 | +0.07% | 200 |
|---|
| 2025.10.28 | ₩31,076 | ₩31,114 | ₩31,076 | ₩31,114 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩31,063 | ₩31,142 | ₩31,063 | ₩31,142 | +0.25% | 300 |
|---|
| 2025.10.24 | ₩31,063 | ₩31,066 | ₩31,063 | ₩31,066 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩31,304 | ₩31,371 | ₩31,304 | ₩31,331 | +0.09% | 200 |
|---|
| 2025.10.22 | ₩31,259 | ₩31,503 | ₩31,259 | ₩31,503 | +0.78% | 300 |
|---|
| 2025.10.21 | ₩31,096 | ₩31,133 | ₩31,096 | ₩31,133 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩31,184 | ₩31,184 | ₩31,137 | ₩31,137 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩30,795 | ₩30,994 | ₩30,795 | ₩30,994 | +0.65% | 400 |
|---|
| 2025.10.16 | ₩31,197 | ₩31,197 | ₩30,848 | ₩30,938 | -0.83% | 1.1천 |
|---|
| 2025.10.15 | ₩31,586 | ₩31,586 | ₩31,385 | ₩31,385 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩31,049 | ₩31,287 | ₩31,049 | ₩31,287 | +0.76% | 2.6천 |
|---|
| 2025.10.13 | ₩31,318 | ₩31,400 | ₩31,318 | ₩31,400 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩31,747 | ₩31,825 | ₩31,173 | ₩31,173 | -1.81% | 800 |
|---|