시장 데이터를 불러오는 중
전체 종목
Invesco Zacks Multi-Asset Income ETF 과거 주가
Invesco Zacks Multi-Asset Income ETF · CVY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Zacks Multi-Asset Income ETF · CVY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,444 | ₩38,578 | ₩38,444 | ₩38,565 | +0.31% | 1.7천 |
| 2026.10.08 | ₩38,003 | ₩38,538 | ₩38,003 | ₩38,538 | +1.41% | 2천 |
| 2026.10.07 | ₩38,484 | ₩38,484 | ₩38,163 | ₩38,163 | -0.83% | 3.2천 |
| 2026.10.06 | ₩38,391 | ₩38,725 | ₩38,391 | ₩38,525 | +0.35% | 6.6천 |
| 2026.10.05 | ₩38,096 | ₩38,658 | ₩38,096 | ₩38,484 | +1.02% | 1.8천 |
| 2026.10.02 | ₩38,029 | ₩38,324 | ₩38,029 | ₩38,270 | +0.63% | 3.7천 |
| 2026.10.01 | ₩37,775 | ₩38,110 | ₩37,775 | ₩38,110 | +0.89% | 900 |
| 2026.09.30 | ₩38,123 | ₩38,123 | ₩37,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,922 |
| -0.53% |
| 4.9천 |
| 2026.09.29 | ₩38,016 | ₩38,123 | ₩37,962 | ₩38,123 | +0.28% | 2.5천 |
|---|
| 2026.09.28 | ₩38,404 | ₩38,404 | ₩38,217 | ₩38,217 | -0.49% | 1.7천 |
|---|
| 2026.09.25 | ₩38,605 | ₩38,605 | ₩38,444 | ₩38,578 | -0.07% | 4.6천 |
|---|
| 2026.09.24 | ₩38,779 | ₩38,779 | ₩38,565 | ₩38,605 | -0.45% | 5.6천 |
|---|
| 2026.09.23 | ₩39,127 | ₩39,154 | ₩38,806 | ₩38,806 | -0.82% | 5.9천 |
|---|
| 2026.09.22 | ₩39,341 | ₩39,381 | ₩39,234 | ₩39,261 | -0.20% | 2.1천 |
|---|
| 2026.09.21 | ₩39,770 | ₩39,770 | ₩39,488 | ₩39,515 | -0.64% | 5.5천 |
|---|
| 2026.09.18 | ₩39,970 | ₩39,970 | ₩39,836 | ₩39,930 | -0.10% | 3.5천 |
|---|
| 2026.09.17 | ₩40,345 | ₩40,345 | ₩40,144 | ₩40,198 | -0.36% | 5천 |
|---|
| 2026.09.16 | ₩40,760 | ₩40,760 | ₩39,823 | ₩40,077 | -1.67% | 4.7천 |
|---|
| 2026.09.15 | ₩40,573 | ₩40,573 | ₩40,399 | ₩40,425 | -0.36% | 3.4천 |
|---|
| 2026.09.14 | ₩40,479 | ₩40,653 | ₩40,479 | ₩40,546 | +0.17% | 9.6천 |
|---|
| 2026.09.11 | ₩40,599 | ₩40,747 | ₩40,586 | ₩40,733 | +0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩40,693 | ₩40,693 | ₩40,466 | ₩40,533 | -0.39% | 4.6천 |
|---|
| 2026.09.09 | ₩41,028 | ₩41,028 | ₩40,693 | ₩40,720 | -0.75% | 1.1만 |
|---|
| 2026.09.08 | ₩41,148 | ₩41,148 | ₩40,773 | ₩40,773 | -0.91% | 1.4만 |
|---|
| 2026.09.04 | ₩41,014 | ₩41,242 | ₩41,014 | ₩41,108 | +0.23% | 3천 |
|---|
| 2026.09.03 | ₩41,121 | ₩41,309 | ₩41,121 | ₩41,242 | +0.29% | 3.1천 |
|---|
| 2026.09.02 | ₩40,894 | ₩41,135 | ₩40,894 | ₩41,135 | +0.59% | 4.3천 |
|---|
| 2026.09.01 | ₩40,613 | ₩40,881 | ₩40,613 | ₩40,720 | +0.26% | 1.1만 |
|---|
| 2026.08.31 | ₩40,787 | ₩40,881 | ₩40,693 | ₩40,800 | +0.03% | 1.9천 |
|---|
| 2026.08.28 | ₩40,988 | ₩40,988 | ₩40,947 | ₩40,947 | -0.10% | 300 |
|---|
| 2026.08.27 | ₩40,974 | ₩40,974 | ₩40,894 | ₩40,974 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩40,974 | ₩41,108 | ₩40,974 | ₩41,055 | +0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩40,707 | ₩41,014 | ₩40,707 | ₩41,014 | +0.76% | 1.1천 |
|---|
| 2026.08.24 | ₩40,680 | ₩41,028 | ₩40,680 | ₩40,921 | +0.59% | 4.2천 |
|---|
| 2026.08.21 | ₩40,747 | ₩40,800 | ₩40,666 | ₩40,800 | +0.13% | 1.3천 |
|---|
| 2026.08.20 | ₩40,559 | ₩40,626 | ₩40,492 | ₩40,492 | -0.17% | 2천 |
|---|
| 2026.08.19 | ₩40,733 | ₩40,747 | ₩40,599 | ₩40,599 | -0.33% | 2.8천 |
|---|
| 2026.08.18 | ₩40,626 | ₩40,626 | ₩40,425 | ₩40,439 | -0.46% | 1.2만 |
|---|
| 2026.08.17 | ₩40,680 | ₩40,720 | ₩40,506 | ₩40,546 | -0.33% | 4.8천 |
|---|
| 2026.08.14 | ₩40,693 | ₩40,773 | ₩40,666 | ₩40,760 | +0.16% | 1.7천 |
|---|
| 2026.08.13 | ₩40,399 | ₩40,640 | ₩40,385 | ₩40,613 | +0.53% | 4.4천 |
|---|
| 2026.08.12 | ₩40,318 | ₩40,399 | ₩40,318 | ₩40,399 | +0.20% | 3.9천 |
|---|
| 2026.08.11 | ₩40,184 | ₩40,399 | ₩40,184 | ₩40,251 | +0.17% | 2.6천 |
|---|
| 2026.08.10 | ₩40,506 | ₩40,506 | ₩40,225 | ₩40,225 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,814 | ₩40,814 | ₩40,439 | ₩40,439 | -0.92% | 6.6천 |
|---|
| 2026.08.06 | ₩40,720 | ₩40,720 | ₩40,479 | ₩40,479 | -0.59% | 6.8천 |
|---|
| 2026.08.05 | ₩40,894 | ₩40,988 | ₩40,747 | ₩40,787 | -0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,653 | ₩40,881 | ₩40,653 | ₩40,854 | +0.49% | 3.9천 |
|---|
| 2026.08.03 | ₩40,613 | ₩40,867 | ₩40,613 | ₩40,693 | +0.20% | 4.7천 |
|---|
| 2026.07.31 | ₩40,412 | ₩40,506 | ₩40,412 | ₩40,506 | +0.23% | 1천 |
|---|
| 2026.07.30 | ₩40,292 | ₩40,613 | ₩40,158 | ₩40,613 | +0.80% | 4.1천 |
|---|
| 2026.07.29 | ₩40,626 | ₩40,626 | ₩40,412 | ₩40,412 | -0.53% | 2.8천 |
|---|
| 2026.07.28 | ₩40,626 | ₩40,894 | ₩40,626 | ₩40,894 | +0.66% | 4.6천 |
|---|
| 2026.07.27 | ₩40,332 | ₩40,506 | ₩40,332 | ₩40,412 | +0.20% | 2.2천 |
|---|
| 2026.07.24 | ₩39,997 | ₩40,385 | ₩39,997 | ₩40,198 | +0.50% | 1.8천 |
|---|
| 2026.07.23 | ₩39,917 | ₩39,917 | ₩39,743 | ₩39,836 | -0.20% | 1.4천 |
|---|
| 2026.07.22 | ₩40,332 | ₩40,332 | ₩40,024 | ₩40,144 | -0.46% | 1만 |
|---|
| 2026.07.21 | ₩39,917 | ₩40,037 | ₩39,917 | ₩40,037 | +0.30% | 1.1천 |
|---|
| 2026.07.20 | ₩40,010 | ₩40,131 | ₩39,756 | ₩39,756 | -0.64% | 5.6천 |
|---|
| 2026.07.17 | ₩40,091 | ₩40,091 | ₩39,796 | ₩39,944 | -0.37% | 2.5천 |
|---|
| 2026.07.16 | ₩39,944 | ₩40,037 | ₩39,930 | ₩40,037 | +0.23% | 6.6천 |
|---|
| 2026.07.15 | ₩39,662 | ₩39,863 | ₩39,662 | ₩39,729 | +0.17% | 1.3천 |
|---|
| 2026.07.14 | ₩40,265 | ₩40,265 | ₩39,529 | ₩39,636 | -1.56% | 2천 |
|---|
| 2026.07.13 | ₩39,569 | ₩39,636 | ₩39,529 | ₩39,622 | +0.14% | 900 |
|---|
| 2026.07.10 | ₩39,234 | ₩39,475 | ₩39,234 | ₩39,462 | +0.58% | 1.1천 |
|---|
| 2026.07.09 | ₩39,301 | ₩39,328 | ₩39,301 | ₩39,301 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩39,421 | ₩39,421 | ₩39,060 | ₩39,087 | -0.85% | 4천 |
|---|
| 2026.07.07 | ₩39,502 | ₩39,502 | ₩39,355 | ₩39,462 | -0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩39,181 | ₩39,488 | ₩39,181 | ₩39,462 | +0.72% | 8.7천 |
|---|
| 2026.07.02 | ₩39,033 | ₩39,234 | ₩38,940 | ₩39,234 | +0.51% | 9.7천 |
|---|
| 2026.07.01 | ₩38,672 | ₩39,047 | ₩38,672 | ₩38,792 | +0.31% | 1.9만 |
|---|
| 2026.06.30 | ₩38,712 | ₩38,712 | ₩38,578 | ₩38,592 | -0.31% | 2.5천 |
|---|
| 2026.06.29 | ₩38,645 | ₩38,792 | ₩38,444 | ₩38,792 | +0.38% | 8.4천 |
|---|
| 2026.06.26 | ₩38,391 | ₩38,699 | ₩38,391 | ₩38,699 | +0.80% | 7.2천 |
|---|
| 2026.06.25 | ₩38,337 | ₩38,819 | ₩38,337 | ₩38,444 | +0.28% | 8.9천 |
|---|
| 2026.06.24 | ₩38,337 | ₩38,404 | ₩38,297 | ₩38,377 | +0.10% | 8.3천 |
|---|
| 2026.06.23 | ₩38,123 | ₩38,458 | ₩38,096 | ₩38,444 | +0.84% | 6.4천 |
|---|
| 2026.06.22 | ₩38,257 | ₩38,418 | ₩38,230 | ₩38,364 | +0.28% | 4.3천 |
|---|
| 2026.06.18 | ₩39,100 | ₩39,100 | ₩38,752 | ₩38,766 | -0.86% | 1.7천 |
|---|
| 2026.06.17 | ₩39,368 | ₩39,515 | ₩38,859 | ₩38,859 | -1.29% | 1.7천 |
|---|
| 2026.06.16 | ₩39,288 | ₩39,355 | ₩39,261 | ₩39,261 | -0.07% | 800 |
|---|
| 2026.06.15 | ₩39,569 | ₩39,649 | ₩39,221 | ₩39,247 | -0.81% | 8.6천 |
|---|
| 2026.06.12 | ₩38,886 | ₩39,368 | ₩38,886 | ₩39,314 | +1.10% | 4.2천 |
|---|
| 2026.06.11 | ₩38,766 | ₩38,953 | ₩38,685 | ₩38,953 | +0.48% | 1천 |
|---|
| 2026.06.10 | ₩38,846 | ₩38,873 | ₩38,498 | ₩38,618 | -0.59% | 8.7천 |
|---|
| 2026.06.09 | ₩38,792 | ₩38,792 | ₩38,404 | ₩38,712 | -0.21% | 2.2천 |
|---|
| 2026.06.08 | ₩38,525 | ₩38,658 | ₩38,337 | ₩38,337 | -0.49% | 2.9천 |
|---|
| 2026.06.05 | ₩38,672 | ₩38,685 | ₩38,511 | ₩38,538 | -0.35% | 1.2천 |
|---|
| 2026.06.04 | ₩38,806 | ₩38,806 | ₩38,699 | ₩38,752 | -0.14% | 1.8천 |
|---|
| 2026.06.03 | ₩38,498 | ₩38,551 | ₩38,297 | ₩38,297 | -0.52% | 1.1천 |
|---|
| 2026.06.02 | ₩38,792 | ₩38,913 | ₩38,725 | ₩38,779 | -0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩38,699 | ₩38,792 | ₩38,672 | ₩38,792 | +0.24% | 2.1천 |
|---|
| 2026.05.29 | ₩38,645 | ₩38,832 | ₩38,618 | ₩38,618 | -0.07% | 2.7천 |
|---|
| 2026.05.28 | ₩38,297 | ₩38,632 | ₩38,297 | ₩38,498 | +0.52% | 4.6천 |
|---|
| 2026.05.27 | ₩38,605 | ₩38,819 | ₩38,525 | ₩38,525 | -0.21% | 4.3천 |
|---|
| 2026.05.26 | ₩38,859 | ₩38,873 | ₩38,645 | ₩38,792 | -0.17% | 6.9천 |
|---|
| 2026.05.22 | ₩38,578 | ₩38,725 | ₩38,578 | ₩38,658 | +0.21% | 1.8천 |
|---|
| 2026.05.21 | ₩38,418 | ₩38,498 | ₩38,177 | ₩38,498 | +0.21% | 2.7천 |
|---|
| 2026.05.20 | ₩38,257 | ₩38,538 | ₩38,257 | ₩38,511 | +0.66% | 1.9천 |
|---|
| 2026.05.19 | ₩38,297 | ₩38,297 | ₩38,110 | ₩38,150 | -0.38% | 1.1천 |
|---|
| 2026.05.18 | ₩38,070 | ₩38,431 | ₩38,070 | ₩38,284 | +0.56% | 4.6천 |
|---|
| 2026.05.15 | ₩38,123 | ₩38,123 | ₩38,016 | ₩38,070 | -0.14% | 800 |
|---|
| 2026.05.14 | ₩38,163 | ₩38,364 | ₩38,163 | ₩38,364 | +0.53% | 2.1천 |
|---|
| 2026.05.13 | ₩38,110 | ₩38,150 | ₩38,043 | ₩38,043 | -0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩37,762 | ₩38,177 | ₩37,762 | ₩38,177 | +1.10% | 4.8천 |
|---|
| 2026.05.11 | ₩38,284 | ₩38,364 | ₩38,070 | ₩38,070 | -0.56% | 1.7천 |
|---|
| 2026.05.08 | ₩38,190 | ₩38,377 | ₩38,190 | ₩38,377 | +0.49% | 2.4천 |
|---|
| 2026.05.07 | ₩38,177 | ₩38,257 | ₩38,056 | ₩38,110 | -0.18% | 2.8천 |
|---|
| 2026.05.06 | ₩38,418 | ₩38,431 | ₩38,377 | ₩38,391 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,284 | ₩38,310 | ₩38,110 | ₩38,297 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩38,177 | ₩38,177 | ₩37,936 | ₩38,003 | -0.46% | 2.6천 |
|---|
| 2026.05.01 | ₩38,471 | ₩38,471 | ₩38,217 | ₩38,284 | -0.49% | 7.2천 |
|---|
| 2026.04.30 | ₩38,016 | ₩38,565 | ₩38,016 | ₩38,444 | +1.13% | 4.6만 |
|---|
| 2026.04.29 | ₩38,203 | ₩38,203 | ₩38,056 | ₩38,056 | -0.39% | 500 |
|---|
| 2026.04.28 | ₩38,056 | ₩38,203 | ₩38,056 | ₩38,190 | +0.35% | 1.5천 |
|---|
| 2026.04.27 | ₩37,842 | ₩38,163 | ₩37,842 | ₩38,016 | +0.46% | 4.4천 |
|---|
| 2026.04.24 | ₩37,454 | ₩37,936 | ₩37,454 | ₩37,842 | +1.04% | 2.3천 |
|---|
| 2026.04.23 | ₩37,895 | ₩38,016 | ₩37,869 | ₩37,962 | +0.18% | 1만 |
|---|
| 2026.04.22 | ₩38,096 | ₩38,096 | ₩37,909 | ₩38,056 | -0.11% | 8.3천 |
|---|
| 2026.04.21 | ₩38,310 | ₩38,310 | ₩38,016 | ₩38,016 | -0.77% | 1.7천 |
|---|
| 2026.04.20 | ₩37,829 | ₩38,096 | ₩37,829 | ₩38,096 | +0.71% | 3.9천 |
|---|
| 2026.04.17 | ₩37,588 | ₩38,203 | ₩37,588 | ₩38,043 | +1.21% | 2.5천 |
|---|
| 2026.04.16 | ₩37,668 | ₩37,762 | ₩37,641 | ₩37,721 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩37,387 | ₩37,628 | ₩37,387 | ₩37,614 | +0.61% | 1.8천 |
|---|
| 2026.04.14 | ₩37,347 | ₩37,534 | ₩37,347 | ₩37,494 | +0.39% | 2.5천 |
|---|
| 2026.04.13 | ₩36,892 | ₩37,427 | ₩36,892 | ₩37,427 | +1.45% | 3.2천 |
|---|
| 2026.04.10 | ₩37,199 | ₩37,280 | ₩36,985 | ₩36,985 | -0.58% | 2.8천 |
|---|
| 2026.04.09 | ₩37,025 | ₩37,280 | ₩37,025 | ₩37,199 | +0.47% | 8.9천 |
|---|
| 2026.04.08 | ₩37,092 | ₩37,119 | ₩37,012 | ₩37,119 | +0.07% | 4.9천 |
|---|
| 2026.04.07 | ₩36,530 | ₩36,704 | ₩36,503 | ₩36,651 | +0.33% | 3.4천 |
|---|
| 2026.04.06 | ₩36,303 | ₩36,597 | ₩36,303 | ₩36,597 | +0.81% | 2.1천 |
|---|
| 2026.04.02 | ₩36,102 | ₩36,463 | ₩36,102 | ₩36,463 | +1.00% | 500 |
|---|
| 2026.04.01 | ₩36,303 | ₩36,343 | ₩36,236 | ₩36,289 | -0.04% | 5.4천 |
|---|
| 2026.03.31 | ₩36,021 | ₩36,236 | ₩35,981 | ₩36,236 | +0.59% | 2.2천 |
|---|
| 2026.03.30 | ₩35,901 | ₩36,035 | ₩35,714 | ₩35,714 | -0.52% | 7천 |
|---|
| 2026.03.27 | ₩36,276 | ₩36,276 | ₩35,606 | ₩35,633 | -1.77% | 5.7천 |
|---|
| 2026.03.26 | ₩36,021 | ₩36,503 | ₩36,021 | ₩36,236 | +0.59% | 2.3만 |
|---|
| 2026.03.25 | ₩36,035 | ₩36,276 | ₩36,035 | ₩36,195 | +0.45% | 3.7천 |
|---|
| 2026.03.24 | ₩35,687 | ₩36,129 | ₩35,687 | ₩36,021 | +0.94% | 4.5천 |
|---|
| 2026.03.23 | ₩36,048 | ₩36,048 | ₩35,821 | ₩35,888 | -0.45% | 6.2천 |
|---|
| 2026.03.20 | ₩35,968 | ₩35,968 | ₩35,714 | ₩35,727 | -0.67% | 4.3천 |
|---|
| 2026.03.19 | ₩35,861 | ₩36,088 | ₩35,807 | ₩36,062 | +0.56% | 2.5천 |
|---|
| 2026.03.18 | ₩36,369 | ₩36,369 | ₩36,075 | ₩36,075 | -0.81% | 5.2천 |
|---|
| 2026.03.17 | ₩36,450 | ₩36,624 | ₩36,436 | ₩36,450 | 0.00% | 3.7천 |
|---|
| 2026.03.16 | ₩36,249 | ₩36,329 | ₩36,075 | ₩36,236 | -0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩36,169 | ₩36,169 | ₩35,995 | ₩35,995 | -0.48% | 1.1만 |
|---|
| 2026.03.12 | ₩36,195 | ₩36,222 | ₩35,928 | ₩36,115 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩36,396 | ₩36,463 | ₩36,316 | ₩36,463 | +0.18% | 2.2천 |
|---|
| 2026.03.10 | ₩36,570 | ₩36,838 | ₩36,570 | ₩36,597 | +0.07% | 4.4천 |
|---|
| 2026.03.09 | ₩36,878 | ₩36,878 | ₩36,062 | ₩36,731 | -0.40% | 5.5천 |
|---|
| 2026.03.06 | ₩36,945 | ₩36,945 | ₩36,624 | ₩36,905 | -0.11% | 3.9천 |
|---|
| 2026.03.05 | ₩37,400 | ₩37,400 | ₩37,199 | ₩37,307 | -0.25% | 9.1천 |
|---|
| 2026.03.04 | ₩37,253 | ₩37,507 | ₩37,253 | ₩37,507 | +0.68% | 3.4천 |
|---|
| 2026.03.03 | ₩37,240 | ₩37,454 | ₩36,530 | ₩37,333 | +0.25% | 8.9천 |
|---|
| 2026.03.02 | ₩37,628 | ₩37,976 | ₩37,534 | ₩37,909 | +0.75% | 4.4천 |
|---|
| 2026.02.27 | ₩37,762 | ₩37,936 | ₩37,762 | ₩37,869 | +0.28% | 5.8천 |
|---|
| 2026.02.26 | ₩38,257 | ₩38,297 | ₩38,150 | ₩38,297 | +0.10% | 4.8천 |
|---|
| 2026.02.25 | ₩37,949 | ₩38,203 | ₩37,936 | ₩38,203 | +0.67% | 7.4천 |
|---|
| 2026.02.24 | ₩37,829 | ₩38,110 | ₩37,829 | ₩38,083 | +0.67% | 5천 |
|---|
| 2026.02.23 | ₩38,203 | ₩38,203 | ₩37,882 | ₩37,936 | -0.70% | 5.3천 |
|---|
| 2026.02.20 | ₩38,471 | ₩38,565 | ₩38,310 | ₩38,525 | +0.14% | 7.4천 |
|---|
| 2026.02.19 | ₩38,511 | ₩38,511 | ₩38,190 | ₩38,351 | -0.42% | 2.9천 |
|---|
| 2026.02.18 | ₩38,217 | ₩38,645 | ₩38,217 | ₩38,511 | +0.77% | 8.6천 |
|---|
| 2026.02.17 | ₩37,949 | ₩38,297 | ₩37,802 | ₩38,297 | +0.92% | 9.2천 |
|---|
| 2026.02.13 | ₩37,909 | ₩38,324 | ₩37,909 | ₩38,163 | +0.67% | 2.9천 |
|---|
| 2026.02.12 | ₩38,458 | ₩38,565 | ₩37,762 | ₩37,976 | -1.25% | 2.3천 |
|---|
| 2026.02.11 | ₩38,859 | ₩38,859 | ₩38,471 | ₩38,578 | -0.72% | 1.9천 |
|---|
| 2026.02.10 | ₩38,484 | ₩38,645 | ₩38,431 | ₩38,605 | +0.31% | 5.2천 |
|---|
| 2026.02.09 | ₩38,377 | ₩38,551 | ₩38,377 | ₩38,498 | +0.31% | 2.4천 |
|---|
| 2026.02.06 | ₩38,163 | ₩38,458 | ₩38,163 | ₩38,458 | +0.77% | 2.9천 |
|---|
| 2026.02.05 | ₩38,016 | ₩38,016 | ₩37,762 | ₩37,815 | -0.53% | 2.6천 |
|---|
| 2026.02.04 | ₩38,070 | ₩38,163 | ₩38,070 | ₩38,163 | +0.25% | 1.7천 |
|---|
| 2026.02.03 | ₩37,440 | ₩37,695 | ₩37,347 | ₩37,534 | +0.25% | 3.2천 |
|---|
| 2026.02.02 | ₩37,186 | ₩37,588 | ₩37,186 | ₩37,574 | +1.04% | 2.1천 |
|---|
| 2026.01.30 | ₩37,414 | ₩37,494 | ₩37,213 | ₩37,494 | +0.21% | 2.1천 |
|---|
| 2026.01.29 | ₩37,547 | ₩37,561 | ₩37,373 | ₩37,561 | +0.04% | 2.8천 |
|---|
| 2026.01.28 | ₩37,307 | ₩37,373 | ₩37,253 | ₩37,253 | -0.14% | 2천 |
|---|
| 2026.01.27 | ₩37,320 | ₩37,333 | ₩37,199 | ₩37,320 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩37,347 | ₩37,494 | ₩37,266 | ₩37,347 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩37,655 | ₩37,655 | ₩37,280 | ₩37,373 | -0.75% | 1.1만 |
|---|
| 2026.01.22 | ₩37,721 | ₩37,829 | ₩37,561 | ₩37,574 | -0.39% | 3.4천 |
|---|
| 2026.01.21 | ₩37,507 | ₩37,708 | ₩37,387 | ₩37,668 | +0.43% | 7.1천 |
|---|
| 2026.01.20 | ₩37,079 | ₩37,213 | ₩36,932 | ₩36,932 | -0.40% | 5.1천 |
|---|
| 2026.01.16 | ₩37,414 | ₩37,534 | ₩37,280 | ₩37,427 | +0.04% | 4.4천 |
|---|
| 2026.01.15 | ₩37,440 | ₩37,534 | ₩37,333 | ₩37,494 | +0.14% | 2.9천 |
|---|
| 2026.01.14 | ₩37,159 | ₩37,280 | ₩37,106 | ₩37,280 | +0.32% | 2.6천 |
|---|
| 2026.01.13 | ₩37,052 | ₩37,307 | ₩37,025 | ₩37,079 | +0.07% | 7.5천 |
|---|
| 2026.01.12 | ₩37,159 | ₩37,173 | ₩37,092 | ₩37,173 | +0.04% | 2.2천 |
|---|
| 2026.01.09 | ₩36,945 | ₩37,307 | ₩36,945 | ₩37,213 | +0.72% | 1.2만 |
|---|
| 2026.01.08 | ₩36,289 | ₩37,039 | ₩36,289 | ₩37,012 | +1.99% | 2.7천 |
|---|
| 2026.01.07 | ₩36,811 | ₩36,811 | ₩36,423 | ₩36,517 | -0.80% | 2.9천 |
|---|
| 2026.01.06 | ₩36,570 | ₩36,718 | ₩36,463 | ₩36,718 | +0.40% | 4.2천 |
|---|
| 2026.01.05 | ₩36,169 | ₩36,677 | ₩36,169 | ₩36,530 | +1.00% | 4.7천 |
|---|
| 2026.01.02 | ₩35,955 | ₩36,115 | ₩35,874 | ₩36,115 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩36,102 | ₩36,169 | ₩35,888 | ₩35,888 | -0.59% | 800 |
|---|
| 2025.12.30 | ₩36,008 | ₩36,129 | ₩36,008 | ₩36,062 | +0.15% | 6.4천 |
|---|
| 2025.12.29 | ₩35,941 | ₩36,182 | ₩35,941 | ₩36,008 | +0.19% | 3.8천 |
|---|
| 2025.12.26 | ₩36,329 | ₩36,329 | ₩35,995 | ₩36,155 | -0.48% | 5.7천 |
|---|
| 2025.12.24 | ₩35,968 | ₩36,209 | ₩35,901 | ₩36,195 | +0.63% | 5.9천 |
|---|
| 2025.12.23 | ₩35,914 | ₩36,008 | ₩35,914 | ₩35,995 | +0.22% | 1.7천 |
|---|
| 2025.12.22 | ₩35,821 | ₩36,075 | ₩35,821 | ₩36,021 | +0.56% | 4.6천 |
|---|
| 2025.12.19 | ₩36,276 | ₩36,289 | ₩36,276 | ₩36,289 | +0.04% | 1.2천 |
|---|
| 2025.12.18 | ₩36,383 | ₩36,383 | ₩36,249 | ₩36,249 | -0.37% | 900 |
|---|
| 2025.12.17 | ₩36,222 | ₩36,262 | ₩36,182 | ₩36,262 | +0.11% | 800 |
|---|
| 2025.12.16 | ₩36,316 | ₩36,316 | ₩36,195 | ₩36,249 | -0.18% | 800 |
|---|
| 2025.12.15 | ₩36,651 | ₩36,651 | ₩36,343 | ₩36,410 | -0.66% | 5.1천 |
|---|
| 2025.12.12 | ₩36,718 | ₩36,718 | ₩36,423 | ₩36,477 | -0.66% | 1.7천 |
|---|
| 2025.12.11 | ₩36,477 | ₩36,637 | ₩36,477 | ₩36,637 | +0.44% | 4.3천 |
|---|
| 2025.12.10 | ₩36,008 | ₩36,477 | ₩35,981 | ₩36,477 | +1.30% | 1.5만 |
|---|
| 2025.12.09 | ₩35,928 | ₩36,088 | ₩35,928 | ₩35,928 | 0.00% | 2.5천 |
|---|
| 2025.12.08 | ₩35,847 | ₩35,888 | ₩35,847 | ₩35,874 | +0.07% | 6.2천 |
|---|
| 2025.12.05 | ₩36,142 | ₩36,142 | ₩36,048 | ₩36,048 | -0.26% | 1.9천 |
|---|
| 2025.12.04 | ₩35,968 | ₩36,249 | ₩35,968 | ₩36,102 | +0.37% | 8.1천 |
|---|
| 2025.12.03 | ₩35,968 | ₩36,182 | ₩35,968 | ₩36,088 | +0.33% | 7.9천 |
|---|
| 2025.12.02 | ₩35,941 | ₩35,941 | ₩35,794 | ₩35,861 | -0.22% | 1.9천 |
|---|
| 2025.12.01 | ₩35,459 | ₩36,115 | ₩35,459 | ₩35,981 | +1.47% | 3.1천 |
|---|
| 2025.11.28 | ₩36,008 | ₩36,008 | ₩35,995 | ₩35,995 | -0.04% | 400 |
|---|
| 2025.11.26 | ₩35,781 | ₩35,928 | ₩35,740 | ₩35,874 | +0.26% | 2.1천 |
|---|
| 2025.11.25 | ₩35,299 | ₩35,580 | ₩35,299 | ₩35,580 | +0.80% | 5.2천 |
|---|
| 2025.11.24 | ₩34,897 | ₩35,218 | ₩34,897 | ₩35,218 | +0.92% | 6.3천 |
|---|
| 2025.11.21 | ₩34,643 | ₩35,245 | ₩34,616 | ₩35,098 | +1.31% | 7.8천 |
|---|
| 2025.11.20 | ₩35,299 | ₩35,325 | ₩34,616 | ₩34,616 | -1.93% | 4천 |
|---|
| 2025.11.19 | ₩34,910 | ₩35,004 | ₩34,803 | ₩34,964 | +0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩34,884 | ₩35,138 | ₩34,843 | ₩35,111 | +0.65% | 5천 |
|---|
| 2025.11.17 | ₩35,192 | ₩35,513 | ₩34,951 | ₩34,951 | -0.68% | 4.7천 |
|---|
| 2025.11.14 | ₩35,366 | ₩35,593 | ₩35,366 | ₩35,553 | +0.53% | 3.1천 |
|---|
| 2025.11.13 | ₩35,620 | ₩35,807 | ₩35,499 | ₩35,499 | -0.34% | 2.9천 |
|---|
| 2025.11.12 | ₩35,499 | ₩35,834 | ₩35,499 | ₩35,700 | +0.57% | 1.3천 |
|---|
| 2025.11.11 | ₩35,727 | ₩35,727 | ₩35,687 | ₩35,687 | -0.11% | 900 |
|---|
| 2025.11.10 | ₩35,258 | ₩35,526 | ₩35,232 | ₩35,446 | +0.53% | 5.1천 |
|---|
| 2025.11.07 | ₩34,991 | ₩35,299 | ₩34,964 | ₩35,299 | +0.88% | 1.2천 |
|---|
| 2025.11.06 | ₩34,910 | ₩35,218 | ₩34,910 | ₩35,058 | +0.42% | 5.8천 |
|---|
| 2025.11.05 | ₩34,857 | ₩35,165 | ₩34,857 | ₩35,125 | +0.77% | 3.2천 |
|---|
| 2025.11.04 | ₩34,977 | ₩35,058 | ₩34,977 | ₩35,044 | +0.19% | 4.8천 |
|---|
| 2025.11.03 | ₩34,937 | ₩35,111 | ₩34,937 | ₩35,111 | +0.50% | 6.2천 |
|---|
| 2025.10.31 | ₩35,058 | ₩35,138 | ₩35,058 | ₩35,138 | +0.23% | 500 |
|---|
| 2025.10.30 | ₩34,910 | ₩35,192 | ₩34,910 | ₩34,991 | +0.23% | 3천 |
|---|
| 2025.10.29 | ₩35,178 | ₩35,419 | ₩35,138 | ₩35,151 | -0.08% | 3천 |
|---|
| 2025.10.28 | ₩35,352 | ₩35,432 | ₩35,325 | ₩35,379 | +0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩35,566 | ₩35,566 | ₩35,446 | ₩35,526 | -0.11% | 2천 |
|---|
| 2025.10.24 | ₩35,606 | ₩35,606 | ₩35,446 | ₩35,473 | -0.38% | 6.9천 |
|---|
| 2025.10.23 | ₩35,419 | ₩35,553 | ₩35,419 | ₩35,486 | +0.19% | 1.8천 |
|---|
| 2025.10.22 | ₩35,272 | ₩35,325 | ₩35,178 | ₩35,285 | +0.04% | 2.4천 |
|---|
| 2025.10.21 | ₩34,924 | ₩35,258 | ₩34,924 | ₩35,192 | +0.77% | 5.9천 |
|---|
| 2025.10.20 | ₩34,777 | ₩35,125 | ₩34,777 | ₩35,125 | +1.00% | 4.1천 |
|---|
| 2025.10.17 | ₩34,549 | ₩34,830 | ₩34,549 | ₩34,830 | +0.81% | 2천 |
|---|
| 2025.10.16 | ₩35,044 | ₩35,044 | ₩34,643 | ₩34,669 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩35,232 | ₩35,432 | ₩35,031 | ₩35,111 | -0.34% | 3.4천 |
|---|
| 2025.10.14 | ₩34,629 | ₩35,312 | ₩34,629 | ₩35,178 | +1.58% | 3.6천 |
|---|
| 2025.10.13 | ₩34,857 | ₩34,937 | ₩34,790 | ₩34,937 | +0.23% | 4.1천 |
|---|
| 2025.10.10 | ₩35,419 | ₩35,419 | ₩34,589 | ₩34,589 | -2.34% | 300 |
|---|