시장 데이터를 불러오는 중
전체 종목
Invesco Equal Weight 0-30 Year Treasury ETF 과거 주가
Invesco Equal Weight 0-30 Year Treasury ETF · GOVI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Equal Weight 0-30 Year Treasury ETF · GOVI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,929 | ₩34,010 | ₩33,876 | ₩34,010 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,782 | ₩33,996 | ₩33,755 | ₩33,996 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,554 | ₩33,836 | ₩33,554 | ₩33,782 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,795 | ₩33,903 | ₩33,755 | ₩33,822 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,755 | ₩33,795 | ₩33,621 | ₩33,755 | 0.00% | 30.6만 |
| 2026.10.02 | ₩34,023 | ₩34,104 | ₩33,795 | ₩33,849 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,702 | ₩34,023 | ₩33,648 | ₩33,929 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,970 | ₩33,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,849 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,996 | ₩33,996 | ₩33,836 | ₩33,956 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩34,037 | ₩34,090 | ₩33,916 | ₩34,037 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,211 | ₩34,264 | ₩34,077 | ₩34,238 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,479 | ₩34,532 | ₩34,211 | ₩34,211 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,841 | ₩34,841 | ₩34,425 | ₩34,492 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,948 | ₩34,975 | ₩34,854 | ₩34,921 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,894 | ₩34,934 | ₩34,854 | ₩34,934 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,934 | ₩34,934 | ₩34,854 | ₩34,867 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩35,001 | ₩35,068 | ₩34,975 | ₩35,068 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,867 | ₩35,015 | ₩34,787 | ₩34,800 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,747 | ₩34,800 | ₩34,733 | ₩34,760 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,814 | ₩34,975 | ₩34,720 | ₩34,854 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,975 | ₩35,001 | ₩34,827 | ₩34,827 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,948 | ₩35,001 | ₩34,814 | ₩34,854 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,296 | ₩35,323 | ₩35,095 | ₩35,176 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,377 | ₩35,377 | ₩35,229 | ₩35,296 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,323 | ₩35,403 | ₩35,310 | ₩35,336 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,403 | ₩35,417 | ₩35,296 | ₩35,296 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,256 | ₩35,256 | ₩35,189 | ₩35,256 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,202 | ₩35,363 | ₩35,202 | ₩35,216 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,336 | ₩35,350 | ₩35,256 | ₩35,350 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,511 | ₩35,631 | ₩35,403 | ₩35,417 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,564 | ₩35,604 | ₩35,511 | ₩35,537 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,578 | ₩35,591 | ₩35,524 | ₩35,591 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,537 | ₩35,671 | ₩35,524 | ₩35,658 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,377 | ₩35,484 | ₩35,377 | ₩35,390 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,444 | ₩35,444 | ₩35,350 | ₩35,377 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,484 | ₩35,578 | ₩35,430 | ₩35,484 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,604 | ₩35,671 | ₩35,537 | ₩35,658 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,216 | ₩35,350 | ₩35,189 | ₩35,323 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,336 | ₩35,377 | ₩35,229 | ₩35,256 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,497 | ₩35,511 | ₩35,377 | ₩35,417 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,551 | ₩35,671 | ₩35,551 | ₩35,564 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,484 | ₩35,484 | ₩35,377 | ₩35,403 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,417 | ₩35,484 | ₩35,390 | ₩35,403 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,444 | ₩35,457 | ₩35,350 | ₩35,350 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,564 | ₩35,591 | ₩35,484 | ₩35,537 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,564 | ₩35,578 | ₩35,444 | ₩35,470 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,604 | ₩35,645 | ₩35,564 | ₩35,618 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,537 | ₩35,578 | ₩35,511 | ₩35,578 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,377 | ₩35,403 | ₩35,350 | ₩35,363 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,310 | ₩35,323 | ₩35,162 | ₩35,283 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,430 | ₩35,470 | ₩35,350 | ₩35,444 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,712 | ₩35,725 | ₩35,417 | ₩35,430 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,671 | ₩35,805 | ₩35,671 | ₩35,779 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,604 | ₩35,658 | ₩35,564 | ₩35,631 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,484 | ₩35,591 | ₩35,470 | ₩35,484 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,377 | ₩35,444 | ₩35,363 | ₩35,444 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,604 | ₩35,618 | ₩35,511 | ₩35,524 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,658 | ₩35,658 | ₩35,564 | ₩35,618 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,832 | ₩35,832 | ₩35,685 | ₩35,725 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩36,060 | ₩36,100 | ₩35,993 | ₩36,006 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,819 | ₩35,939 | ₩35,819 | ₩35,939 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,872 | ₩35,980 | ₩35,872 | ₩35,953 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,886 | ₩35,966 | ₩35,846 | ₩35,872 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,859 | ₩35,886 | ₩35,792 | ₩35,805 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,980 | ₩36,006 | ₩35,926 | ₩35,966 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,913 | ₩36,033 | ₩35,913 | ₩35,966 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,913 | ₩35,953 | ₩35,832 | ₩35,913 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,140 | ₩36,167 | ₩35,980 | ₩35,993 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,248 | ₩36,261 | ₩36,167 | ₩36,248 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,207 | ₩36,301 | ₩36,194 | ₩36,274 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,221 | ₩36,301 | ₩36,207 | ₩36,234 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,583 | ₩36,583 | ₩36,368 | ₩36,382 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,623 | ₩36,690 | ₩36,623 | ₩36,663 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,542 | ₩36,650 | ₩36,542 | ₩36,636 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,663 | ₩36,730 | ₩36,583 | ₩36,583 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,529 | ₩36,609 | ₩36,516 | ₩36,596 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,261 | ₩36,328 | ₩36,234 | ₩36,274 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,261 | ₩36,274 | ₩36,167 | ₩36,194 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,583 | ₩36,636 | ₩36,489 | ₩36,516 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,475 | ₩36,516 | ₩36,355 | ₩36,368 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,368 | ₩36,502 | ₩36,368 | ₩36,462 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,368 | ₩36,435 | ₩36,301 | ₩36,315 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,248 | ₩36,328 | ₩36,194 | ₩36,288 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩36,127 | ₩36,395 | ₩36,087 | ₩36,368 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩36,100 | ₩36,154 | ₩35,993 | ₩36,047 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩36,060 | ₩36,114 | ₩36,006 | ₩36,114 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩36,114 | ₩36,154 | ₩35,966 | ₩35,966 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩36,060 | ₩36,140 | ₩36,047 | ₩36,047 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,274 | ₩36,301 | ₩36,207 | ₩36,234 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,167 | ₩36,207 | ₩36,114 | ₩36,154 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,341 | ₩36,341 | ₩36,248 | ₩36,274 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩36,087 | ₩36,234 | ₩36,033 | ₩36,234 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,248 | ₩36,301 | ₩36,181 | ₩36,234 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩36,127 | ₩36,261 | ₩36,100 | ₩36,221 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩36,087 | ₩36,154 | ₩36,073 | ₩36,100 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩36,114 | ₩36,114 | ₩35,980 | ₩36,047 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,899 | ₩35,899 | ₩35,752 | ₩35,899 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,604 | ₩35,792 | ₩35,511 | ₩35,792 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,457 | ₩35,738 | ₩35,444 | ₩35,712 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,403 | ₩35,497 | ₩35,350 | ₩35,417 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,645 | ₩35,698 | ₩35,537 | ₩35,604 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,819 | ₩35,819 | ₩35,712 | ₩35,725 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,221 | ₩36,261 | ₩36,114 | ₩36,127 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩36,114 | ₩36,167 | ₩36,033 | ₩36,114 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,207 | ₩36,207 | ₩36,114 | ₩36,154 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,422 | ₩36,422 | ₩36,301 | ₩36,328 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,489 | ₩36,542 | ₩36,449 | ₩36,475 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,542 | ₩36,542 | ₩36,328 | ₩36,355 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,449 | ₩36,502 | ₩36,435 | ₩36,489 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,207 | ₩36,274 | ₩36,181 | ₩36,261 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,261 | ₩36,261 | ₩36,073 | ₩36,140 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,301 | ₩36,462 | ₩36,261 | ₩36,328 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,315 | ₩36,315 | ₩36,207 | ₩36,207 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,341 | ₩36,341 | ₩36,194 | ₩36,234 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,382 | ₩36,462 | ₩36,355 | ₩36,462 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,516 | ₩36,542 | ₩36,435 | ₩36,475 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,489 | ₩36,596 | ₩36,422 | ₩36,569 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,596 | ₩36,650 | ₩36,408 | ₩36,516 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,663 | ₩36,690 | ₩36,569 | ₩36,583 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,636 | ₩36,676 | ₩36,489 | ₩36,529 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,730 | ₩36,730 | ₩36,623 | ₩36,703 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,810 | ₩36,864 | ₩36,770 | ₩36,837 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,730 | ₩36,770 | ₩36,556 | ₩36,569 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,757 | ₩36,770 | ₩36,690 | ₩36,717 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,676 | ₩36,837 | ₩36,650 | ₩36,824 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,583 | ₩36,690 | ₩36,529 | ₩36,690 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,650 | ₩36,650 | ₩36,556 | ₩36,583 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,623 | ₩36,784 | ₩36,569 | ₩36,663 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,851 | ₩36,851 | ₩36,650 | ₩36,690 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,542 | ₩36,609 | ₩36,368 | ₩36,583 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,542 | ₩36,609 | ₩36,489 | ₩36,556 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,475 | ₩36,663 | ₩36,462 | ₩36,623 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,502 | ₩36,609 | ₩36,475 | ₩36,489 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,583 | ₩36,636 | ₩36,489 | ₩36,556 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,449 | ₩36,542 | ₩36,422 | ₩36,502 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩36,073 | ₩36,248 | ₩36,060 | ₩36,154 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,355 | ₩36,422 | ₩36,207 | ₩36,248 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,462 | ₩36,516 | ₩36,422 | ₩36,502 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,181 | ₩36,328 | ₩36,127 | ₩36,248 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,315 | ₩36,489 | ₩36,248 | ₩36,395 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,596 | ₩36,623 | ₩36,301 | ₩36,315 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,690 | ₩36,891 | ₩36,690 | ₩36,837 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,864 | ₩36,891 | ₩36,717 | ₩36,730 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,877 | ₩36,944 | ₩36,877 | ₩36,918 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,824 | ₩36,851 | ₩36,757 | ₩36,824 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,743 | ₩36,784 | ₩36,596 | ₩36,623 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,730 | ₩36,810 | ₩36,690 | ₩36,730 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,971 | ₩36,998 | ₩36,810 | ₩36,824 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,253 | ₩37,306 | ₩37,119 | ₩37,132 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩37,119 | ₩37,387 | ₩37,092 | ₩37,373 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩37,078 | ₩37,293 | ₩37,038 | ₩37,159 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,199 | ₩37,279 | ₩37,186 | ₩37,253 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,440 | ₩37,454 | ₩37,373 | ₩37,387 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,320 | ₩37,521 | ₩37,306 | ₩37,467 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,628 | ₩37,628 | ₩37,440 | ₩37,521 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,748 | ₩37,829 | ₩37,735 | ₩37,802 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,561 | ₩37,655 | ₩37,561 | ₩37,628 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,494 | ₩37,574 | ₩37,494 | ₩37,507 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,561 | ₩37,574 | ₩37,507 | ₩37,547 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,440 | ₩37,574 | ₩37,440 | ₩37,521 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,561 | ₩37,574 | ₩37,413 | ₩37,507 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,494 | ₩37,574 | ₩37,467 | ₩37,547 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,547 | ₩37,588 | ₩37,494 | ₩37,507 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,641 | ₩37,681 | ₩37,588 | ₩37,614 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,547 | ₩37,601 | ₩37,534 | ₩37,574 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,186 | ₩37,427 | ₩37,186 | ₩37,427 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩37,092 | ₩37,212 | ₩37,078 | ₩37,105 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,172 | ₩37,253 | ₩37,172 | ₩37,239 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,931 | ₩36,998 | ₩36,877 | ₩36,971 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩37,011 | ₩37,011 | ₩36,904 | ₩36,985 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,824 | ₩36,985 | ₩36,797 | ₩36,985 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,703 | ₩36,757 | ₩36,690 | ₩36,703 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,663 | ₩36,757 | ₩36,650 | ₩36,743 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,824 | ₩36,824 | ₩36,690 | ₩36,690 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,810 | ₩36,877 | ₩36,784 | ₩36,810 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,730 | ₩36,904 | ₩36,730 | ₩36,877 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,851 | ₩36,851 | ₩36,757 | ₩36,824 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,958 | ₩36,998 | ₩36,877 | ₩36,891 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩37,011 | ₩37,052 | ₩36,971 | ₩37,011 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,877 | ₩36,931 | ₩36,810 | ₩36,904 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,757 | ₩36,851 | ₩36,717 | ₩36,851 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,650 | ₩36,797 | ₩36,596 | ₩36,757 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,609 | ₩36,690 | ₩36,596 | ₩36,596 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩37,105 | ₩37,132 | ₩36,985 | ₩37,011 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,239 | ₩37,253 | ₩37,159 | ₩37,159 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩37,092 | ₩37,226 | ₩37,092 | ₩37,199 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩37,105 | ₩37,105 | ₩37,011 | ₩37,065 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,971 | ₩37,078 | ₩36,971 | ₩37,011 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,958 | ₩37,092 | ₩36,904 | ₩37,078 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,971 | ₩37,011 | ₩36,944 | ₩36,958 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩37,105 | ₩37,145 | ₩37,011 | ₩37,092 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,931 | ₩36,971 | ₩36,864 | ₩36,971 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,918 | ₩37,011 | ₩36,904 | ₩36,985 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,985 | ₩36,985 | ₩36,864 | ₩36,877 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩37,038 | ₩37,092 | ₩36,918 | ₩36,918 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩37,065 | ₩37,132 | ₩37,025 | ₩37,092 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩37,092 | ₩37,132 | ₩37,065 | ₩37,132 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩37,119 | ₩37,119 | ₩36,985 | ₩37,025 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩37,011 | ₩37,078 | ₩36,985 | ₩37,065 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,797 | ₩36,944 | ₩36,797 | ₩36,931 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,931 | ₩36,931 | ₩36,877 | ₩36,904 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩37,119 | ₩37,145 | ₩37,052 | ₩37,078 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,145 | ₩37,212 | ₩37,132 | ₩37,186 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,998 | ₩37,092 | ₩36,998 | ₩37,078 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,891 | ₩37,092 | ₩36,877 | ₩37,078 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,998 | ₩37,052 | ₩36,931 | ₩36,931 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,918 | ₩36,944 | ₩36,877 | ₩36,918 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,239 | ₩37,279 | ₩37,092 | ₩37,105 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,985 | ₩37,132 | ₩36,971 | ₩37,119 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩37,132 | ₩37,132 | ₩36,985 | ₩36,998 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩37,105 | ₩37,105 | ₩36,918 | ₩37,025 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,226 | ₩37,226 | ₩37,078 | ₩37,105 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,306 | ₩37,306 | ₩37,186 | ₩37,212 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,320 | ₩37,373 | ₩37,266 | ₩37,333 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,212 | ₩37,293 | ₩37,186 | ₩37,279 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,279 | ₩37,293 | ₩37,226 | ₩37,239 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,641 | ₩37,641 | ₩37,494 | ₩37,521 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,534 | ₩37,655 | ₩37,440 | ₩37,655 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,561 | ₩37,641 | ₩37,547 | ₩37,561 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,440 | ₩37,494 | ₩37,413 | ₩37,467 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,507 | ₩37,507 | ₩37,387 | ₩37,467 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,306 | ₩37,413 | ₩37,306 | ₩37,387 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,360 | ₩37,373 | ₩37,239 | ₩37,279 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,373 | ₩37,413 | ₩37,239 | ₩37,306 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,293 | ₩37,333 | ₩37,253 | ₩37,293 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,454 | ₩37,480 | ₩37,226 | ₩37,239 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,440 | ₩37,480 | ₩37,333 | ₩37,360 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,467 | ₩37,588 | ₩37,467 | ₩37,534 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,467 | ₩37,521 | ₩37,440 | ₩37,494 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,346 | ₩37,413 | ₩37,333 | ₩37,360 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,346 | ₩37,480 | ₩37,346 | ₩37,400 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,346 | ₩37,454 | ₩37,346 | ₩37,413 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,333 | ₩37,360 | ₩37,172 | ₩37,186 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,400 | ₩37,494 | ₩37,400 | ₩37,467 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,387 | ₩37,413 | ₩37,320 | ₩37,400 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,521 | ₩37,521 | ₩37,427 | ₩37,440 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,413 | ₩37,588 | ₩37,413 | ₩37,494 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,869 | ₩37,869 | ₩37,601 | ₩37,614 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,856 | ₩37,923 | ₩37,829 | ₩37,882 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,708 | ₩37,842 | ₩37,655 | ₩37,842 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,815 | ₩37,815 | ₩37,695 | ₩37,762 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,815 | ₩37,842 | ₩37,735 | ₩37,762 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,909 | ₩37,949 | ₩37,856 | ₩37,923 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,896 | ₩37,949 | ₩37,882 | ₩37,896 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,775 | ₩37,802 | ₩37,722 | ₩37,802 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,842 | ₩37,842 | ₩37,735 | ₩37,815 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,628 | ₩37,909 | ₩37,601 | ₩37,869 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,748 | ₩37,829 | ₩37,614 | ₩37,668 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,641 | ₩37,748 | ₩37,614 | ₩37,735 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,574 | ₩37,641 | ₩37,454 | ₩37,641 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,480 | ₩37,668 | ₩37,454 | ₩37,628 | +0.39% | 13.4만 |
|---|