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 | ₩39,535 | ₩39,535 | ₩39,362 | ₩39,372 | -0.41% | 1.1천 |
| 2026.10.08 | ₩39,414 | ₩39,520 | ₩39,414 | ₩39,520 | +0.27% | 700 |
| 2026.10.07 | ₩39,267 | ₩39,267 | ₩38,937 | ₩38,937 | -0.84% | 1.4천 |
| 2026.10.06 | ₩39,180 | ₩39,522 | ₩39,180 | ₩39,512 | +0.85% | 4.8천 |
| 2026.10.05 | ₩39,039 | ₩39,254 | ₩39,039 | ₩39,055 | +0.04% | 2.7천 |
| 2026.10.02 | ₩38,624 | ₩38,799 | ₩38,624 | ₩38,799 | +0.45% | 700 |
| 2026.10.01 | ₩37,927 | ₩38,480 | ₩37,927 | ₩38,480 | +1.46% | 500 |
| 2026.09.30 | ₩38,329 | ₩38,356 | ₩37,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,960 |
| -0.96% |
| 3.8천 |
| 2026.09.29 | ₩38,530 | ₩38,530 | ₩38,014 | ₩38,014 | -1.34% | 1.5천 |
|---|
| 2026.09.28 | ₩38,691 | ₩38,701 | ₩38,632 | ₩38,701 | +0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩38,762 | ₩38,762 | ₩38,762 | ₩38,762 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩39,414 | ₩39,897 | ₩39,254 | ₩39,377 | -0.10% | 7.6천 |
|---|
| 2026.09.23 | ₩39,696 | ₩39,696 | ₩39,488 | ₩39,488 | -0.52% | 300 |
|---|
| 2026.09.22 | ₩40,178 | ₩40,178 | ₩39,562 | ₩39,562 | -1.53% | 1.8천 |
|---|
| 2026.09.21 | ₩40,098 | ₩40,098 | ₩40,098 | ₩40,098 | 0.00% | 800 |
|---|
| 2026.09.18 | ₩40,446 | ₩40,875 | ₩40,446 | ₩40,661 | +0.53% | 3.5천 |
|---|
| 2026.09.17 | ₩40,647 | ₩40,647 | ₩40,446 | ₩40,446 | -0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩40,487 | ₩40,674 | ₩40,031 | ₩40,263 | -0.55% | 3천 |
|---|
| 2026.09.15 | ₩40,580 | ₩40,580 | ₩40,453 | ₩40,453 | -0.31% | 1.8천 |
|---|
| 2026.09.14 | ₩41,116 | ₩41,116 | ₩40,567 | ₩40,637 | -1.17% | 5.3천 |
|---|
| 2026.09.11 | ₩41,036 | ₩41,118 | ₩41,036 | ₩41,118 | +0.20% | 200 |
|---|
| 2026.09.10 | ₩41,746 | ₩41,746 | ₩41,224 | ₩41,226 | -1.25% | 2.3천 |
|---|
| 2026.09.09 | ₩41,787 | ₩42,014 | ₩41,752 | ₩41,752 | -0.08% | 3.5천 |
|---|
| 2026.09.08 | ₩41,792 | ₩41,947 | ₩41,646 | ₩41,867 | +0.18% | 1.8천 |
|---|
| 2026.09.04 | ₩41,532 | ₩41,532 | ₩41,331 | ₩41,518 | -0.03% | 600 |
|---|
| 2026.09.03 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,792 | ₩41,792 | ₩41,792 | ₩41,792 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,746 | ₩41,884 | ₩41,746 | ₩41,884 | +0.33% | 300 |
|---|
| 2026.08.31 | ₩41,512 | ₩41,713 | ₩41,291 | ₩41,713 | +0.48% | 6.7천 |
|---|
| 2026.08.28 | ₩41,271 | ₩41,271 | ₩41,161 | ₩41,161 | -0.27% | 200 |
|---|
| 2026.08.27 | ₩41,116 | ₩41,525 | ₩41,116 | ₩41,386 | +0.66% | 800 |
|---|
| 2026.08.26 | ₩41,331 | ₩41,623 | ₩41,331 | ₩41,623 | +0.71% | 4.5천 |
|---|
| 2026.08.25 | ₩41,063 | ₩41,063 | ₩40,738 | ₩40,738 | -0.79% | 1.9만 |
|---|
| 2026.08.24 | ₩40,701 | ₩41,061 | ₩40,701 | ₩41,049 | +0.86% | 600 |
|---|
| 2026.08.21 | ₩41,907 | ₩41,907 | ₩41,103 | ₩41,240 | -1.59% | 1.5천 |
|---|
| 2026.08.20 | ₩41,753 | ₩41,753 | ₩41,485 | ₩41,577 | -0.42% | 600 |
|---|
| 2026.08.19 | ₩42,041 | ₩42,041 | ₩41,371 | ₩41,383 | -1.57% | 1천 |
|---|
| 2026.08.18 | ₩41,954 | ₩41,986 | ₩41,927 | ₩41,935 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩41,398 | ₩41,398 | ₩41,271 | ₩41,271 | -0.31% | 2.5천 |
|---|
| 2026.08.14 | ₩41,358 | ₩41,465 | ₩41,358 | ₩41,454 | +0.23% | 4.1천 |
|---|
| 2026.08.13 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,755 | ₩40,768 | ₩40,755 | ₩40,768 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩40,554 | ₩40,755 | ₩40,554 | ₩40,755 | +0.50% | 700 |
|---|
| 2026.08.10 | ₩39,883 | ₩40,268 | ₩39,883 | ₩40,268 | +0.96% | 600 |
|---|
| 2026.08.07 | ₩39,642 | ₩39,642 | ₩39,556 | ₩39,556 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩40,178 | ₩40,178 | ₩40,056 | ₩40,056 | -0.30% | 600 |
|---|
| 2026.08.05 | ₩39,749 | ₩39,776 | ₩39,617 | ₩39,617 | -0.33% | 3.4천 |
|---|
| 2026.08.04 | ₩39,950 | ₩40,406 | ₩39,910 | ₩40,279 | +0.82% | 3.7천 |
|---|
| 2026.08.03 | ₩40,701 | ₩40,701 | ₩40,366 | ₩40,366 | -0.82% | 1만 |
|---|
| 2026.07.31 | ₩40,661 | ₩40,902 | ₩40,446 | ₩40,842 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩40,527 | ₩40,670 | ₩40,527 | ₩40,670 | +0.35% | 3.1천 |
|---|
| 2026.07.29 | ₩40,781 | ₩40,848 | ₩40,460 | ₩40,460 | -0.79% | 1.6천 |
|---|
| 2026.07.28 | ₩40,587 | ₩40,587 | ₩40,580 | ₩40,580 | -0.02% | 1.6천 |
|---|
| 2026.07.27 | ₩41,224 | ₩41,224 | ₩40,394 | ₩40,394 | -2.01% | 900 |
|---|
| 2026.07.24 | ₩42,229 | ₩42,269 | ₩41,599 | ₩41,599 | -1.49% | 5.2천 |
|---|
| 2026.07.23 | ₩41,947 | ₩42,055 | ₩41,702 | ₩41,947 | 0.00% | 8천 |
|---|
| 2026.07.22 | ₩41,425 | ₩41,679 | ₩41,425 | ₩41,679 | +0.61% | 9천 |
|---|
| 2026.07.21 | ₩41,545 | ₩41,545 | ₩41,090 | ₩41,162 | -0.92% | 4.8천 |
|---|
| 2026.07.20 | ₩41,746 | ₩41,746 | ₩41,264 | ₩41,264 | -1.16% | 900 |
|---|
| 2026.07.17 | ₩41,666 | ₩41,666 | ₩41,277 | ₩41,427 | -0.57% | 4.4천 |
|---|
| 2026.07.16 | ₩41,083 | ₩41,406 | ₩41,083 | ₩41,406 | +0.79% | 500 |
|---|
| 2026.07.15 | ₩41,076 | ₩41,076 | ₩40,956 | ₩40,961 | -0.28% | 2천 |
|---|
| 2026.07.14 | ₩41,331 | ₩41,360 | ₩41,331 | ₩41,360 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩40,607 | ₩40,661 | ₩40,205 | ₩40,432 | -0.43% | 2.1천 |
|---|
| 2026.07.09 | ₩41,009 | ₩41,009 | ₩40,708 | ₩40,708 | -0.74% | 300 |
|---|
| 2026.07.08 | ₩41,090 | ₩41,090 | ₩40,835 | ₩41,074 | -0.04% | 3.4천 |
|---|
| 2026.07.07 | ₩40,801 | ₩40,801 | ₩40,801 | ₩40,801 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,548 | ₩39,548 | ₩39,548 | ₩39,548 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩39,656 | ₩39,656 | ₩39,535 | ₩39,618 | -0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩39,776 | ₩39,776 | ₩39,535 | ₩39,535 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩40,205 | ₩40,205 | ₩40,071 | ₩40,071 | -0.33% | 900 |
|---|
| 2026.06.29 | ₩40,420 | ₩40,453 | ₩40,290 | ₩40,290 | -0.32% | 2.1천 |
|---|
| 2026.06.26 | ₩40,219 | ₩40,738 | ₩40,219 | ₩40,738 | +1.29% | 3천 |
|---|
| 2026.06.25 | ₩40,627 | ₩40,627 | ₩40,478 | ₩40,478 | -0.37% | 900 |
|---|
| 2026.06.24 | ₩39,816 | ₩39,816 | ₩39,770 | ₩39,770 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩39,963 | ₩40,194 | ₩39,963 | ₩40,194 | +0.58% | 600 |
|---|
| 2026.06.22 | ₩39,361 | ₩39,575 | ₩39,153 | ₩39,575 | +0.54% | 1.3천 |
|---|
| 2026.06.18 | ₩38,798 | ₩39,310 | ₩38,798 | ₩39,310 | +1.32% | 500 |
|---|
| 2026.06.17 | ₩39,268 | ₩39,334 | ₩39,059 | ₩39,124 | -0.37% | 5.9천 |
|---|
| 2026.06.16 | ₩39,602 | ₩39,602 | ₩39,341 | ₩39,341 | -0.66% | 1.4천 |
|---|
| 2026.06.15 | ₩39,709 | ₩39,950 | ₩39,709 | ₩39,771 | +0.16% | 2.7천 |
|---|
| 2026.06.12 | ₩40,312 | ₩40,373 | ₩40,312 | ₩40,373 | +0.15% | 1천 |
|---|
| 2026.06.11 | ₩40,634 | ₩40,634 | ₩40,213 | ₩40,213 | -1.04% | 2.4천 |
|---|
| 2026.06.10 | ₩40,449 | ₩40,449 | ₩40,449 | ₩40,449 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩39,534 | ₩39,964 | ₩39,534 | ₩39,774 | +0.61% | 1.9천 |
|---|
| 2026.06.08 | ₩39,897 | ₩39,910 | ₩39,897 | ₩39,910 | +0.03% | 400 |
|---|
| 2026.06.05 | ₩40,205 | ₩40,430 | ₩40,021 | ₩40,021 | -0.46% | 2.5천 |
|---|
| 2026.06.04 | ₩40,138 | ₩40,367 | ₩40,044 | ₩40,367 | +0.57% | 800 |
|---|
| 2026.06.03 | ₩40,366 | ₩40,366 | ₩39,910 | ₩39,910 | -1.13% | 800 |
|---|
| 2026.06.02 | ₩39,790 | ₩40,044 | ₩39,790 | ₩39,937 | +0.37% | 2천 |
|---|
| 2026.06.01 | ₩39,414 | ₩39,414 | ₩39,287 | ₩39,287 | -0.32% | 3.2천 |
|---|
| 2026.05.29 | ₩39,187 | ₩39,187 | ₩39,066 | ₩39,066 | -0.31% | 1.7만 |
|---|
| 2026.05.28 | ₩40,279 | ₩40,279 | ₩39,908 | ₩39,908 | -0.92% | 1.2천 |
|---|
| 2026.05.27 | ₩40,487 | ₩40,621 | ₩40,339 | ₩40,339 | -0.36% | 3.9천 |
|---|
| 2026.05.26 | ₩41,760 | ₩41,760 | ₩41,090 | ₩41,096 | -1.59% | 4.4천 |
|---|
| 2026.05.22 | ₩41,706 | ₩42,189 | ₩41,706 | ₩41,974 | +0.64% | 7.9천 |
|---|
| 2026.05.21 | ₩41,760 | ₩41,880 | ₩41,465 | ₩41,533 | -0.54% | 5.2천 |
|---|
| 2026.05.20 | ₩42,256 | ₩42,256 | ₩41,592 | ₩41,622 | -1.50% | 4.3천 |
|---|
| 2026.05.19 | ₩41,773 | ₩42,189 | ₩41,652 | ₩42,101 | +0.79% | 7.2천 |
|---|
| 2026.05.18 | ₩41,559 | ₩41,733 | ₩41,559 | ₩41,733 | +0.42% | 3천 |
|---|
| 2026.05.15 | ₩41,331 | ₩41,559 | ₩41,331 | ₩41,433 | +0.25% | 600 |
|---|
| 2026.05.14 | ₩41,090 | ₩41,170 | ₩41,090 | ₩41,170 | +0.20% | 1.4천 |
|---|
| 2026.05.13 | ₩40,192 | ₩40,508 | ₩40,078 | ₩40,508 | +0.79% | 1.3천 |
|---|
| 2026.05.12 | ₩39,924 | ₩40,307 | ₩39,924 | ₩40,307 | +0.96% | 700 |
|---|
| 2026.05.11 | ₩39,455 | ₩39,950 | ₩39,455 | ₩39,857 | +1.02% | 4.5천 |
|---|
| 2026.05.08 | ₩39,280 | ₩39,615 | ₩39,129 | ₩39,129 | -0.39% | 1.8천 |
|---|
| 2026.05.07 | ₩38,932 | ₩39,522 | ₩38,932 | ₩39,504 | +1.47% | 2.4천 |
|---|
| 2026.05.06 | ₩39,790 | ₩39,790 | ₩39,562 | ₩39,589 | -0.51% | 2만 |
|---|
| 2026.05.05 | ₩40,485 | ₩40,641 | ₩40,485 | ₩40,547 | +0.15% | 1.3천 |
|---|
| 2026.05.04 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩40,245 | ₩40,399 | ₩40,245 | ₩40,399 | +0.38% | 800 |
|---|
| 2026.04.30 | ₩40,413 | ₩40,603 | ₩40,413 | ₩40,603 | +0.47% | 1천 |
|---|
| 2026.04.29 | ₩39,354 | ₩39,519 | ₩39,354 | ₩39,519 | +0.42% | 2.5천 |
|---|
| 2026.04.28 | ₩39,137 | ₩39,137 | ₩39,137 | ₩39,137 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,671 | ₩38,671 | ₩38,671 | ₩38,671 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩38,336 | ₩38,369 | ₩38,336 | ₩38,369 | +0.09% | 300 |
|---|
| 2026.04.22 | ₩38,034 | ₩38,041 | ₩38,034 | ₩38,041 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩37,980 | ₩37,980 | ₩37,710 | ₩37,710 | -0.71% | 900 |
|---|
| 2026.04.17 | ₩37,444 | ₩37,980 | ₩37,418 | ₩37,948 | +1.35% | 1.9천 |
|---|
| 2026.04.16 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩38,101 | ₩38,289 | ₩38,019 | ₩38,019 | -0.21% | 900 |
|---|
| 2026.04.14 | ₩38,289 | ₩38,289 | ₩38,262 | ₩38,262 | -0.07% | 300 |
|---|
| 2026.04.13 | ₩39,146 | ₩39,146 | ₩38,530 | ₩38,628 | -1.32% | 1.5천 |
|---|
| 2026.04.10 | ₩39,066 | ₩39,160 | ₩38,758 | ₩38,973 | -0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩38,282 | ₩39,094 | ₩38,262 | ₩39,094 | +2.12% | 1.4천 |
|---|
| 2026.04.07 | ₩39,388 | ₩39,682 | ₩39,388 | ₩39,469 | +0.21% | 1.2천 |
|---|
| 2026.04.06 | ₩39,120 | ₩39,120 | ₩39,086 | ₩39,086 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,476 | ₩38,731 | ₩38,463 | ₩38,731 | +0.66% | 5천 |
|---|
| 2026.03.31 | ₩39,897 | ₩39,904 | ₩39,897 | ₩39,904 | +0.02% | 400 |
|---|
| 2026.03.30 | ₩40,460 | ₩40,460 | ₩39,883 | ₩40,091 | -0.91% | 1.5천 |
|---|
| 2026.03.27 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩40,151 | ₩40,151 | ₩40,063 | ₩40,063 | -0.22% | 600 |
|---|
| 2026.03.25 | ₩39,803 | ₩39,838 | ₩39,803 | ₩39,838 | +0.09% | 500 |
|---|
| 2026.03.24 | ₩39,830 | ₩39,830 | ₩39,830 | ₩39,830 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,530 | ₩39,417 | ₩38,530 | ₩39,417 | +2.30% | 2.5천 |
|---|
| 2026.03.20 | ₩39,615 | ₩39,615 | ₩39,136 | ₩39,136 | -1.21% | 700 |
|---|
| 2026.03.19 | ₩39,053 | ₩39,376 | ₩39,053 | ₩39,376 | +0.83% | 800 |
|---|
| 2026.03.18 | ₩39,039 | ₩39,039 | ₩38,744 | ₩38,756 | -0.72% | 2천 |
|---|
| 2026.03.17 | ₩39,019 | ₩39,019 | ₩39,019 | ₩39,019 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩38,932 | ₩38,932 | ₩38,731 | ₩38,898 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩38,838 | ₩38,845 | ₩38,759 | ₩38,759 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,959 | ₩38,972 | ₩38,634 | ₩38,634 | -0.83% | 300 |
|---|
| 2026.03.11 | ₩38,798 | ₩38,845 | ₩38,771 | ₩38,845 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩38,583 | ₩38,583 | ₩38,525 | ₩38,525 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩39,227 | ₩39,227 | ₩38,738 | ₩38,738 | -1.25% | 1.8천 |
|---|
| 2026.03.06 | ₩39,093 | ₩39,133 | ₩38,931 | ₩38,963 | -0.33% | 1.1천 |
|---|
| 2026.03.05 | ₩39,267 | ₩39,267 | ₩38,890 | ₩38,992 | -0.70% | 1.2만 |
|---|
| 2026.03.04 | ₩38,892 | ₩39,134 | ₩38,892 | ₩39,134 | +0.62% | 5.2천 |
|---|
| 2026.03.03 | ₩39,053 | ₩39,160 | ₩38,905 | ₩39,066 | +0.03% | 8.9천 |
|---|
| 2026.03.02 | ₩38,945 | ₩39,220 | ₩38,945 | ₩39,220 | +0.71% | 1천 |
|---|
| 2026.02.27 | ₩38,155 | ₩38,340 | ₩38,105 | ₩38,340 | +0.48% | 9.9천 |
|---|
| 2026.02.26 | ₩37,913 | ₩38,141 | ₩37,913 | ₩38,085 | +0.45% | 2만 |
|---|
| 2026.02.25 | ₩37,431 | ₩37,699 | ₩37,230 | ₩37,691 | +0.69% | 1만 |
|---|
| 2026.02.24 | ₩37,927 | ₩37,927 | ₩37,418 | ₩37,671 | -0.67% | 7.2천 |
|---|
| 2026.02.23 | ₩37,980 | ₩37,980 | ₩37,659 | ₩37,731 | -0.66% | 5.6천 |
|---|
| 2026.02.20 | ₩37,727 | ₩37,727 | ₩37,727 | ₩37,727 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,458 | ₩37,458 | ₩37,447 | ₩37,447 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩37,418 | ₩37,418 | ₩37,365 | ₩37,365 | -0.14% | 2.2천 |
|---|
| 2026.02.17 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,123 | ₩37,478 | ₩37,123 | ₩37,381 | +0.70% | 2.8천 |
|---|
| 2026.02.12 | ₩36,667 | ₩36,667 | ₩36,572 | ₩36,572 | -0.26% | 1.1천 |
|---|
| 2026.02.11 | ₩36,613 | ₩36,632 | ₩36,613 | ₩36,632 | +0.05% | 200 |
|---|
| 2026.02.10 | ₩36,185 | ₩36,185 | ₩36,116 | ₩36,116 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩36,039 | ₩36,039 | ₩36,039 | ₩36,039 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,576 | ₩34,938 | ₩34,576 | ₩34,938 | +1.05% | 200 |
|---|
| 2026.02.02 | ₩34,295 | ₩34,295 | ₩34,208 | ₩34,208 | -0.25% | 300 |
|---|
| 2026.01.30 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,804 | ₩34,804 | ₩34,698 | ₩34,698 | -0.30% | 1.2천 |
|---|
| 2026.01.28 | ₩34,509 | ₩34,509 | ₩34,433 | ₩34,433 | -0.22% | 500 |
|---|
| 2026.01.27 | ₩34,094 | ₩34,094 | ₩34,034 | ₩34,034 | -0.18% | 400 |
|---|
| 2026.01.26 | ₩33,531 | ₩33,687 | ₩33,531 | ₩33,687 | +0.46% | 2.8천 |
|---|
| 2026.01.23 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩33,049 | ₩33,049 | ₩32,862 | ₩32,862 | -0.56% | 2.1천 |
|---|
| 2026.01.16 | ₩32,968 | ₩33,148 | ₩32,968 | ₩33,148 | +0.54% | 2.5천 |
|---|
| 2026.01.15 | ₩32,727 | ₩32,727 | ₩32,692 | ₩32,692 | -0.11% | 900 |
|---|
| 2026.01.14 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,002 | ₩32,002 | ₩32,002 | ₩32,002 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,896 | ₩31,936 | ₩31,896 | ₩31,936 | +0.13% | 100 |
|---|
| 2026.01.08 | ₩31,735 | ₩31,865 | ₩31,735 | ₩31,865 | +0.41% | 300 |
|---|
| 2026.01.07 | ₩31,546 | ₩31,546 | ₩31,546 | ₩31,546 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,218 | ₩32,218 | ₩31,627 | ₩31,627 | -1.83% | 2천 |
|---|
| 2026.01.05 | ₩32,754 | ₩32,754 | ₩31,896 | ₩32,342 | -1.26% | 1천 |
|---|
| 2026.01.02 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,365 | ₩32,392 | ₩32,365 | ₩32,392 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,204 | ₩32,204 | ₩32,182 | ₩32,182 | -0.07% | 200 |
|---|
| 2025.12.23 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,864 | ₩31,864 | ₩31,864 | ₩31,864 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 2.6천 |
|---|
| 2025.12.16 | ₩31,688 | ₩31,688 | ₩31,620 | ₩31,620 | -0.22% | 100 |
|---|
| 2025.12.15 | ₩32,145 | ₩32,317 | ₩32,145 | ₩32,317 | +0.53% | 200 |
|---|
| 2025.12.12 | ₩32,526 | ₩32,526 | ₩32,344 | ₩32,344 | -0.56% | 300 |
|---|
| 2025.12.11 | ₩32,391 | ₩32,391 | ₩32,391 | ₩32,391 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,231 | ₩32,247 | ₩32,177 | ₩32,247 | +0.05% | 400 |
|---|
| 2025.12.09 | ₩32,802 | ₩32,802 | ₩32,437 | ₩32,437 | -1.11% | 2.5천 |
|---|
| 2025.12.08 | ₩32,861 | ₩32,861 | ₩32,476 | ₩32,562 | -0.91% | 800 |
|---|
| 2025.12.05 | ₩32,901 | ₩32,901 | ₩32,826 | ₩32,826 | -0.23% | 200 |
|---|
| 2025.12.04 | ₩31,816 | ₩32,797 | ₩31,816 | ₩32,797 | +3.08% | 2.2천 |
|---|
| 2025.12.03 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,311 | ₩32,311 | ₩32,022 | ₩32,022 | -0.90% | 200 |
|---|
| 2025.12.01 | ₩32,459 | ₩32,459 | ₩32,417 | ₩32,417 | -0.13% | 900 |
|---|
| 2025.11.28 | ₩31,883 | ₩32,326 | ₩31,883 | ₩32,326 | +1.39% | 200 |
|---|
| 2025.11.26 | ₩32,030 | ₩32,030 | ₩31,885 | ₩31,885 | -0.45% | 500 |
|---|
| 2025.11.25 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,674 | ₩31,674 | ₩31,674 | ₩31,674 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,841 | ₩31,841 | ₩31,841 | ₩31,841 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,896 | ₩31,936 | ₩31,883 | ₩31,883 | -0.04% | 400 |
|---|
| 2025.11.17 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,030 | ₩32,116 | ₩32,030 | ₩32,116 | +0.27% | 300 |
|---|
| 2025.11.13 | ₩31,485 | ₩31,485 | ₩31,485 | ₩31,485 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,628 | ₩31,670 | ₩31,628 | ₩31,670 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,573 | ₩31,573 | ₩31,573 | ₩31,573 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,105 | ₩31,339 | ₩31,065 | ₩31,339 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩31,079 | ₩31,079 | ₩30,958 | ₩31,053 | -0.08% | 300 |
|---|
| 2025.11.05 | ₩30,864 | ₩30,864 | ₩30,864 | ₩30,864 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,623 | ₩30,623 | ₩30,588 | ₩30,588 | -0.11% | 100 |
|---|
| 2025.11.03 | ₩30,931 | ₩30,958 | ₩30,931 | ₩30,958 | +0.09% | 500 |
|---|
| 2025.10.31 | ₩30,891 | ₩30,990 | ₩30,891 | ₩30,990 | +0.32% | 100 |
|---|
| 2025.10.30 | ₩30,878 | ₩30,965 | ₩30,878 | ₩30,880 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩30,757 | ₩30,778 | ₩30,757 | ₩30,778 | +0.07% | 200 |
|---|
| 2025.10.28 | ₩31,052 | ₩31,089 | ₩31,052 | ₩31,089 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩31,038 | ₩31,117 | ₩31,038 | ₩31,117 | +0.25% | 300 |
|---|
| 2025.10.24 | ₩31,038 | ₩31,041 | ₩31,038 | ₩31,041 | +0.01% | 200 |
|---|
| 2025.10.23 | ₩31,280 | ₩31,347 | ₩31,280 | ₩31,306 | +0.09% | 200 |
|---|
| 2025.10.22 | ₩31,234 | ₩31,478 | ₩31,234 | ₩31,478 | +0.78% | 300 |
|---|
| 2025.10.21 | ₩31,072 | ₩31,108 | ₩31,072 | ₩31,108 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩31,159 | ₩31,159 | ₩31,112 | ₩31,112 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩30,770 | ₩30,970 | ₩30,770 | ₩30,970 | +0.65% | 400 |
|---|
| 2025.10.16 | ₩31,172 | ₩31,172 | ₩30,824 | ₩30,914 | -0.83% | 1.1천 |
|---|
| 2025.10.15 | ₩31,561 | ₩31,561 | ₩31,360 | ₩31,360 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩31,025 | ₩31,262 | ₩31,025 | ₩31,262 | +0.76% | 2.6천 |
|---|
| 2025.10.13 | ₩31,293 | ₩31,375 | ₩31,293 | ₩31,375 | +0.26% | 400 |
|---|
| 2025.10.10 | ₩31,722 | ₩31,800 | ₩31,148 | ₩31,148 | -1.81% | 800 |
|---|