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 | ₩33,831 | ₩33,911 | ₩33,778 | ₩33,911 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,684 | ₩33,898 | ₩33,658 | ₩33,898 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,457 | ₩33,738 | ₩33,457 | ₩33,684 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,698 | ₩33,805 | ₩33,658 | ₩33,724 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,658 | ₩33,698 | ₩33,524 | ₩33,658 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,925 | ₩34,005 | ₩33,698 | ₩33,751 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,604 | ₩33,925 | ₩33,551 | ₩33,831 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,871 | ₩33,871 | ₩33,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,751 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,898 | ₩33,898 | ₩33,738 | ₩33,858 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,938 | ₩33,992 | ₩33,818 | ₩33,938 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,112 | ₩34,165 | ₩33,978 | ₩34,139 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,379 | ₩34,433 | ₩34,112 | ₩34,112 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,740 | ₩34,740 | ₩34,326 | ₩34,393 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,847 | ₩34,874 | ₩34,753 | ₩34,820 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,793 | ₩34,833 | ₩34,753 | ₩34,833 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,833 | ₩34,833 | ₩34,753 | ₩34,767 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,900 | ₩34,967 | ₩34,874 | ₩34,967 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,767 | ₩34,914 | ₩34,686 | ₩34,700 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,646 | ₩34,700 | ₩34,633 | ₩34,660 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,713 | ₩34,874 | ₩34,620 | ₩34,753 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,874 | ₩34,900 | ₩34,727 | ₩34,727 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,847 | ₩34,900 | ₩34,713 | ₩34,753 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,194 | ₩35,221 | ₩34,994 | ₩35,074 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,274 | ₩35,274 | ₩35,127 | ₩35,194 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,221 | ₩35,301 | ₩35,208 | ₩35,234 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,301 | ₩35,314 | ₩35,194 | ₩35,194 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,154 | ₩35,154 | ₩35,087 | ₩35,154 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,101 | ₩35,261 | ₩35,101 | ₩35,114 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,234 | ₩35,248 | ₩35,154 | ₩35,248 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,408 | ₩35,528 | ₩35,301 | ₩35,314 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,461 | ₩35,502 | ₩35,408 | ₩35,435 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,475 | ₩35,488 | ₩35,421 | ₩35,488 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,435 | ₩35,568 | ₩35,421 | ₩35,555 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,274 | ₩35,381 | ₩35,274 | ₩35,288 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,341 | ₩35,341 | ₩35,248 | ₩35,274 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,381 | ₩35,475 | ₩35,328 | ₩35,381 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,502 | ₩35,568 | ₩35,435 | ₩35,555 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,114 | ₩35,248 | ₩35,087 | ₩35,221 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,234 | ₩35,274 | ₩35,127 | ₩35,154 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,395 | ₩35,408 | ₩35,274 | ₩35,314 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,448 | ₩35,568 | ₩35,448 | ₩35,461 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,381 | ₩35,381 | ₩35,274 | ₩35,301 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,314 | ₩35,381 | ₩35,288 | ₩35,301 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,341 | ₩35,355 | ₩35,248 | ₩35,248 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,461 | ₩35,488 | ₩35,381 | ₩35,435 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,461 | ₩35,475 | ₩35,341 | ₩35,368 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,502 | ₩35,542 | ₩35,461 | ₩35,515 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,435 | ₩35,475 | ₩35,408 | ₩35,475 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,274 | ₩35,301 | ₩35,248 | ₩35,261 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,208 | ₩35,221 | ₩35,061 | ₩35,181 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,328 | ₩35,368 | ₩35,248 | ₩35,341 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,608 | ₩35,622 | ₩35,314 | ₩35,328 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,568 | ₩35,702 | ₩35,568 | ₩35,675 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,502 | ₩35,555 | ₩35,461 | ₩35,528 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,381 | ₩35,488 | ₩35,368 | ₩35,381 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,274 | ₩35,341 | ₩35,261 | ₩35,341 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,502 | ₩35,515 | ₩35,408 | ₩35,421 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,555 | ₩35,555 | ₩35,461 | ₩35,515 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,729 | ₩35,729 | ₩35,582 | ₩35,622 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,956 | ₩35,996 | ₩35,889 | ₩35,902 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,715 | ₩35,836 | ₩35,715 | ₩35,836 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,769 | ₩35,876 | ₩35,769 | ₩35,849 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,782 | ₩35,862 | ₩35,742 | ₩35,769 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,755 | ₩35,782 | ₩35,689 | ₩35,702 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,876 | ₩35,902 | ₩35,822 | ₩35,862 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,809 | ₩35,929 | ₩35,809 | ₩35,862 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,809 | ₩35,849 | ₩35,729 | ₩35,809 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,036 | ₩36,063 | ₩35,876 | ₩35,889 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,143 | ₩36,156 | ₩36,063 | ₩36,143 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,103 | ₩36,196 | ₩36,089 | ₩36,170 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,116 | ₩36,196 | ₩36,103 | ₩36,129 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,477 | ₩36,477 | ₩36,263 | ₩36,276 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,517 | ₩36,584 | ₩36,517 | ₩36,557 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,437 | ₩36,544 | ₩36,437 | ₩36,530 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,557 | ₩36,624 | ₩36,477 | ₩36,477 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,423 | ₩36,504 | ₩36,410 | ₩36,490 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,156 | ₩36,223 | ₩36,129 | ₩36,170 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,156 | ₩36,170 | ₩36,063 | ₩36,089 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,477 | ₩36,530 | ₩36,383 | ₩36,410 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,370 | ₩36,410 | ₩36,250 | ₩36,263 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,263 | ₩36,397 | ₩36,263 | ₩36,357 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,263 | ₩36,330 | ₩36,196 | ₩36,210 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,143 | ₩36,223 | ₩36,089 | ₩36,183 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩36,023 | ₩36,290 | ₩35,983 | ₩36,263 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩35,996 | ₩36,049 | ₩35,889 | ₩35,942 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,956 | ₩36,009 | ₩35,902 | ₩36,009 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩36,009 | ₩36,049 | ₩35,862 | ₩35,862 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,956 | ₩36,036 | ₩35,942 | ₩35,942 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,170 | ₩36,196 | ₩36,103 | ₩36,129 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,063 | ₩36,103 | ₩36,009 | ₩36,049 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,236 | ₩36,236 | ₩36,143 | ₩36,170 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,983 | ₩36,129 | ₩35,929 | ₩36,129 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,143 | ₩36,196 | ₩36,076 | ₩36,129 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩36,023 | ₩36,156 | ₩35,996 | ₩36,116 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,983 | ₩36,049 | ₩35,969 | ₩35,996 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩36,009 | ₩36,009 | ₩35,876 | ₩35,942 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,795 | ₩35,795 | ₩35,648 | ₩35,795 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,502 | ₩35,689 | ₩35,408 | ₩35,689 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,355 | ₩35,635 | ₩35,341 | ₩35,608 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,301 | ₩35,395 | ₩35,248 | ₩35,314 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,542 | ₩35,595 | ₩35,435 | ₩35,502 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,715 | ₩35,715 | ₩35,608 | ₩35,622 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,116 | ₩36,156 | ₩36,009 | ₩36,023 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩36,009 | ₩36,063 | ₩35,929 | ₩36,009 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,103 | ₩36,103 | ₩36,009 | ₩36,049 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,317 | ₩36,317 | ₩36,196 | ₩36,223 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,383 | ₩36,437 | ₩36,343 | ₩36,370 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,437 | ₩36,437 | ₩36,223 | ₩36,250 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,343 | ₩36,397 | ₩36,330 | ₩36,383 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,103 | ₩36,170 | ₩36,076 | ₩36,156 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,156 | ₩36,156 | ₩35,969 | ₩36,036 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,196 | ₩36,357 | ₩36,156 | ₩36,223 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,210 | ₩36,210 | ₩36,103 | ₩36,103 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,236 | ₩36,236 | ₩36,089 | ₩36,129 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,276 | ₩36,357 | ₩36,250 | ₩36,357 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,410 | ₩36,437 | ₩36,330 | ₩36,370 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,383 | ₩36,490 | ₩36,317 | ₩36,464 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,490 | ₩36,544 | ₩36,303 | ₩36,410 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,557 | ₩36,584 | ₩36,464 | ₩36,477 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,530 | ₩36,570 | ₩36,383 | ₩36,423 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,624 | ₩36,624 | ₩36,517 | ₩36,597 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,704 | ₩36,757 | ₩36,664 | ₩36,731 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,624 | ₩36,664 | ₩36,450 | ₩36,464 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,651 | ₩36,664 | ₩36,584 | ₩36,611 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,570 | ₩36,731 | ₩36,544 | ₩36,717 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,477 | ₩36,584 | ₩36,423 | ₩36,584 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,544 | ₩36,544 | ₩36,450 | ₩36,477 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,517 | ₩36,677 | ₩36,464 | ₩36,557 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,744 | ₩36,744 | ₩36,544 | ₩36,584 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,437 | ₩36,504 | ₩36,263 | ₩36,477 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,437 | ₩36,504 | ₩36,383 | ₩36,450 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,370 | ₩36,557 | ₩36,357 | ₩36,517 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,397 | ₩36,504 | ₩36,370 | ₩36,383 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,477 | ₩36,530 | ₩36,383 | ₩36,450 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,343 | ₩36,437 | ₩36,317 | ₩36,397 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,969 | ₩36,143 | ₩35,956 | ₩36,049 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,250 | ₩36,317 | ₩36,103 | ₩36,143 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,357 | ₩36,410 | ₩36,317 | ₩36,397 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,076 | ₩36,223 | ₩36,023 | ₩36,143 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,210 | ₩36,383 | ₩36,143 | ₩36,290 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,490 | ₩36,517 | ₩36,196 | ₩36,210 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,584 | ₩36,784 | ₩36,584 | ₩36,731 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,757 | ₩36,784 | ₩36,611 | ₩36,624 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,771 | ₩36,838 | ₩36,771 | ₩36,811 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,717 | ₩36,744 | ₩36,651 | ₩36,717 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,637 | ₩36,677 | ₩36,490 | ₩36,517 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,624 | ₩36,704 | ₩36,584 | ₩36,624 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,864 | ₩36,891 | ₩36,704 | ₩36,717 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,145 | ₩37,198 | ₩37,011 | ₩37,025 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩37,011 | ₩37,279 | ₩36,985 | ₩37,265 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,971 | ₩37,185 | ₩36,931 | ₩37,051 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,092 | ₩37,172 | ₩37,078 | ₩37,145 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,332 | ₩37,345 | ₩37,265 | ₩37,279 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,212 | ₩37,412 | ₩37,198 | ₩37,359 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,519 | ₩37,519 | ₩37,332 | ₩37,412 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,639 | ₩37,720 | ₩37,626 | ₩37,693 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,452 | ₩37,546 | ₩37,452 | ₩37,519 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,385 | ₩37,466 | ₩37,385 | ₩37,399 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,452 | ₩37,466 | ₩37,399 | ₩37,439 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,332 | ₩37,466 | ₩37,332 | ₩37,412 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,452 | ₩37,466 | ₩37,305 | ₩37,399 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,385 | ₩37,466 | ₩37,359 | ₩37,439 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,439 | ₩37,479 | ₩37,385 | ₩37,399 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,532 | ₩37,573 | ₩37,479 | ₩37,506 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,439 | ₩37,492 | ₩37,426 | ₩37,466 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,078 | ₩37,319 | ₩37,078 | ₩37,319 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,985 | ₩37,105 | ₩36,971 | ₩36,998 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,065 | ₩37,145 | ₩37,065 | ₩37,132 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,824 | ₩36,891 | ₩36,771 | ₩36,864 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,904 | ₩36,904 | ₩36,798 | ₩36,878 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,717 | ₩36,878 | ₩36,691 | ₩36,878 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,597 | ₩36,651 | ₩36,584 | ₩36,597 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,557 | ₩36,651 | ₩36,544 | ₩36,637 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,717 | ₩36,717 | ₩36,584 | ₩36,584 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,704 | ₩36,771 | ₩36,677 | ₩36,704 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,624 | ₩36,798 | ₩36,624 | ₩36,771 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,744 | ₩36,744 | ₩36,651 | ₩36,717 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,851 | ₩36,891 | ₩36,771 | ₩36,784 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,904 | ₩36,945 | ₩36,864 | ₩36,904 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,771 | ₩36,824 | ₩36,704 | ₩36,798 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,651 | ₩36,744 | ₩36,611 | ₩36,744 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,544 | ₩36,691 | ₩36,490 | ₩36,651 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,504 | ₩36,584 | ₩36,490 | ₩36,490 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩36,998 | ₩37,025 | ₩36,878 | ₩36,904 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,132 | ₩37,145 | ₩37,051 | ₩37,051 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,985 | ₩37,118 | ₩36,985 | ₩37,092 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩36,998 | ₩36,998 | ₩36,904 | ₩36,958 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,864 | ₩36,971 | ₩36,864 | ₩36,904 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,851 | ₩36,985 | ₩36,798 | ₩36,971 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,864 | ₩36,904 | ₩36,838 | ₩36,851 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩36,998 | ₩37,038 | ₩36,904 | ₩36,985 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,824 | ₩36,864 | ₩36,757 | ₩36,864 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,811 | ₩36,904 | ₩36,798 | ₩36,878 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,878 | ₩36,878 | ₩36,757 | ₩36,771 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,931 | ₩36,985 | ₩36,811 | ₩36,811 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,958 | ₩37,025 | ₩36,918 | ₩36,985 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,985 | ₩37,025 | ₩36,958 | ₩37,025 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩37,011 | ₩37,011 | ₩36,878 | ₩36,918 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,904 | ₩36,971 | ₩36,878 | ₩36,958 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,691 | ₩36,838 | ₩36,691 | ₩36,824 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,824 | ₩36,824 | ₩36,771 | ₩36,798 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩37,011 | ₩37,038 | ₩36,945 | ₩36,971 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,038 | ₩37,105 | ₩37,025 | ₩37,078 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,891 | ₩36,985 | ₩36,891 | ₩36,971 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,784 | ₩36,985 | ₩36,771 | ₩36,971 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,891 | ₩36,945 | ₩36,824 | ₩36,824 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,811 | ₩36,838 | ₩36,771 | ₩36,811 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,132 | ₩37,172 | ₩36,985 | ₩36,998 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,878 | ₩37,025 | ₩36,864 | ₩37,011 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩37,025 | ₩37,025 | ₩36,878 | ₩36,891 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩36,998 | ₩36,998 | ₩36,811 | ₩36,918 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,118 | ₩37,118 | ₩36,971 | ₩36,998 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,198 | ₩37,198 | ₩37,078 | ₩37,105 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,212 | ₩37,265 | ₩37,158 | ₩37,225 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,105 | ₩37,185 | ₩37,078 | ₩37,172 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,172 | ₩37,185 | ₩37,118 | ₩37,132 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,532 | ₩37,532 | ₩37,385 | ₩37,412 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,426 | ₩37,546 | ₩37,332 | ₩37,546 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,452 | ₩37,532 | ₩37,439 | ₩37,452 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,332 | ₩37,385 | ₩37,305 | ₩37,359 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,399 | ₩37,399 | ₩37,279 | ₩37,359 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,198 | ₩37,305 | ₩37,198 | ₩37,279 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,252 | ₩37,265 | ₩37,132 | ₩37,172 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,265 | ₩37,305 | ₩37,132 | ₩37,198 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,185 | ₩37,225 | ₩37,145 | ₩37,185 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,345 | ₩37,372 | ₩37,118 | ₩37,132 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,332 | ₩37,372 | ₩37,225 | ₩37,252 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,359 | ₩37,479 | ₩37,359 | ₩37,426 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,359 | ₩37,412 | ₩37,332 | ₩37,385 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,239 | ₩37,305 | ₩37,225 | ₩37,252 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,239 | ₩37,372 | ₩37,239 | ₩37,292 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,239 | ₩37,345 | ₩37,239 | ₩37,305 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,225 | ₩37,252 | ₩37,065 | ₩37,078 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,292 | ₩37,385 | ₩37,292 | ₩37,359 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,279 | ₩37,305 | ₩37,212 | ₩37,292 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,412 | ₩37,412 | ₩37,319 | ₩37,332 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,305 | ₩37,479 | ₩37,305 | ₩37,385 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,760 | ₩37,760 | ₩37,492 | ₩37,506 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,746 | ₩37,813 | ₩37,720 | ₩37,773 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,599 | ₩37,733 | ₩37,546 | ₩37,733 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,706 | ₩37,706 | ₩37,586 | ₩37,653 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,706 | ₩37,733 | ₩37,626 | ₩37,653 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,800 | ₩37,840 | ₩37,746 | ₩37,813 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,786 | ₩37,840 | ₩37,773 | ₩37,786 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,666 | ₩37,693 | ₩37,613 | ₩37,693 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,733 | ₩37,733 | ₩37,626 | ₩37,706 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,519 | ₩37,800 | ₩37,492 | ₩37,760 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,639 | ₩37,720 | ₩37,506 | ₩37,559 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,532 | ₩37,639 | ₩37,506 | ₩37,626 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,466 | ₩37,532 | ₩37,345 | ₩37,532 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,372 | ₩37,559 | ₩37,345 | ₩37,519 | +0.39% | 13.4만 |
|---|