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 | ₩33,800 | ₩33,881 | ₩33,747 | ₩33,881 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,654 | ₩33,867 | ₩33,627 | ₩33,867 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,427 | ₩33,707 | ₩33,427 | ₩33,654 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,667 | ₩33,774 | ₩33,627 | ₩33,694 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,627 | ₩33,667 | ₩33,493 | ₩33,627 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,894 | ₩33,974 | ₩33,667 | ₩33,720 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,573 | ₩33,894 | ₩33,520 | ₩33,800 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,840 | ₩33,840 | ₩33,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,720 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,867 | ₩33,867 | ₩33,707 | ₩33,827 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,907 | ₩33,961 | ₩33,787 | ₩33,907 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,081 | ₩34,134 | ₩33,947 | ₩34,107 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,348 | ₩34,401 | ₩34,081 | ₩34,081 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,708 | ₩34,708 | ₩34,294 | ₩34,361 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,815 | ₩34,842 | ₩34,722 | ₩34,788 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,762 | ₩34,802 | ₩34,722 | ₩34,802 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,802 | ₩34,802 | ₩34,722 | ₩34,735 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,868 | ₩34,935 | ₩34,842 | ₩34,935 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,735 | ₩34,882 | ₩34,655 | ₩34,668 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,615 | ₩34,668 | ₩34,601 | ₩34,628 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,681 | ₩34,842 | ₩34,588 | ₩34,722 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,842 | ₩34,868 | ₩34,695 | ₩34,695 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,815 | ₩34,868 | ₩34,681 | ₩34,722 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,162 | ₩35,189 | ₩34,962 | ₩35,042 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,242 | ₩35,242 | ₩35,095 | ₩35,162 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,189 | ₩35,269 | ₩35,175 | ₩35,202 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,269 | ₩35,282 | ₩35,162 | ₩35,162 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,122 | ₩35,122 | ₩35,055 | ₩35,122 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,069 | ₩35,229 | ₩35,069 | ₩35,082 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,202 | ₩35,215 | ₩35,122 | ₩35,215 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,376 | ₩35,496 | ₩35,269 | ₩35,282 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,429 | ₩35,469 | ₩35,376 | ₩35,402 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,442 | ₩35,456 | ₩35,389 | ₩35,456 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,402 | ₩35,536 | ₩35,389 | ₩35,522 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,242 | ₩35,349 | ₩35,242 | ₩35,256 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,309 | ₩35,309 | ₩35,215 | ₩35,242 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,349 | ₩35,442 | ₩35,296 | ₩35,349 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,469 | ₩35,536 | ₩35,402 | ₩35,522 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,082 | ₩35,215 | ₩35,055 | ₩35,189 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,202 | ₩35,242 | ₩35,095 | ₩35,122 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,362 | ₩35,376 | ₩35,242 | ₩35,282 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,416 | ₩35,536 | ₩35,416 | ₩35,429 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,349 | ₩35,349 | ₩35,242 | ₩35,269 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,282 | ₩35,349 | ₩35,256 | ₩35,269 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,309 | ₩35,322 | ₩35,215 | ₩35,215 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,429 | ₩35,456 | ₩35,349 | ₩35,402 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,429 | ₩35,442 | ₩35,309 | ₩35,336 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,469 | ₩35,509 | ₩35,429 | ₩35,482 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,402 | ₩35,442 | ₩35,376 | ₩35,442 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,242 | ₩35,269 | ₩35,215 | ₩35,229 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,175 | ₩35,189 | ₩35,029 | ₩35,149 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,296 | ₩35,336 | ₩35,215 | ₩35,309 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,576 | ₩35,589 | ₩35,282 | ₩35,296 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,536 | ₩35,669 | ₩35,536 | ₩35,643 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,469 | ₩35,522 | ₩35,429 | ₩35,496 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,349 | ₩35,456 | ₩35,336 | ₩35,349 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,242 | ₩35,309 | ₩35,229 | ₩35,309 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,469 | ₩35,482 | ₩35,376 | ₩35,389 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,522 | ₩35,522 | ₩35,429 | ₩35,482 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,696 | ₩35,696 | ₩35,549 | ₩35,589 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,923 | ₩35,963 | ₩35,856 | ₩35,870 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,683 | ₩35,803 | ₩35,683 | ₩35,803 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,736 | ₩35,843 | ₩35,736 | ₩35,816 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,749 | ₩35,830 | ₩35,709 | ₩35,736 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,723 | ₩35,749 | ₩35,656 | ₩35,669 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,843 | ₩35,870 | ₩35,789 | ₩35,830 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,776 | ₩35,896 | ₩35,776 | ₩35,830 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,776 | ₩35,816 | ₩35,696 | ₩35,776 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,003 | ₩36,030 | ₩35,843 | ₩35,856 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,110 | ₩36,123 | ₩36,030 | ₩36,110 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,070 | ₩36,163 | ₩36,056 | ₩36,137 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,083 | ₩36,163 | ₩36,070 | ₩36,097 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,444 | ₩36,444 | ₩36,230 | ₩36,243 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,484 | ₩36,550 | ₩36,484 | ₩36,524 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,404 | ₩36,510 | ₩36,404 | ₩36,497 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,524 | ₩36,590 | ₩36,444 | ₩36,444 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,390 | ₩36,470 | ₩36,377 | ₩36,457 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,123 | ₩36,190 | ₩36,097 | ₩36,137 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,123 | ₩36,137 | ₩36,030 | ₩36,056 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,444 | ₩36,497 | ₩36,350 | ₩36,377 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,337 | ₩36,377 | ₩36,217 | ₩36,230 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,230 | ₩36,363 | ₩36,230 | ₩36,323 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,230 | ₩36,297 | ₩36,163 | ₩36,177 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,110 | ₩36,190 | ₩36,056 | ₩36,150 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩35,990 | ₩36,257 | ₩35,950 | ₩36,230 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩35,963 | ₩36,016 | ₩35,856 | ₩35,910 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,923 | ₩35,976 | ₩35,870 | ₩35,976 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩35,976 | ₩36,016 | ₩35,830 | ₩35,830 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,923 | ₩36,003 | ₩35,910 | ₩35,910 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,137 | ₩36,163 | ₩36,070 | ₩36,097 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,030 | ₩36,070 | ₩35,976 | ₩36,016 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,203 | ₩36,203 | ₩36,110 | ₩36,137 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,950 | ₩36,097 | ₩35,896 | ₩36,097 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,110 | ₩36,163 | ₩36,043 | ₩36,097 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩35,990 | ₩36,123 | ₩35,963 | ₩36,083 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,950 | ₩36,016 | ₩35,936 | ₩35,963 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩35,976 | ₩35,976 | ₩35,843 | ₩35,910 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,763 | ₩35,763 | ₩35,616 | ₩35,763 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,469 | ₩35,656 | ₩35,376 | ₩35,656 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,322 | ₩35,603 | ₩35,309 | ₩35,576 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,269 | ₩35,362 | ₩35,215 | ₩35,282 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,509 | ₩35,563 | ₩35,402 | ₩35,469 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,683 | ₩35,683 | ₩35,576 | ₩35,589 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,083 | ₩36,123 | ₩35,976 | ₩35,990 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩35,976 | ₩36,030 | ₩35,896 | ₩35,976 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,070 | ₩36,070 | ₩35,976 | ₩36,016 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,283 | ₩36,283 | ₩36,163 | ₩36,190 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,350 | ₩36,404 | ₩36,310 | ₩36,337 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,404 | ₩36,404 | ₩36,190 | ₩36,217 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,310 | ₩36,363 | ₩36,297 | ₩36,350 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,070 | ₩36,137 | ₩36,043 | ₩36,123 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,123 | ₩36,123 | ₩35,936 | ₩36,003 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,163 | ₩36,323 | ₩36,123 | ₩36,190 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,177 | ₩36,177 | ₩36,070 | ₩36,070 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,203 | ₩36,203 | ₩36,056 | ₩36,097 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,243 | ₩36,323 | ₩36,217 | ₩36,323 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,377 | ₩36,404 | ₩36,297 | ₩36,337 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,350 | ₩36,457 | ₩36,283 | ₩36,430 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,457 | ₩36,510 | ₩36,270 | ₩36,377 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,524 | ₩36,550 | ₩36,430 | ₩36,444 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,497 | ₩36,537 | ₩36,350 | ₩36,390 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,590 | ₩36,590 | ₩36,484 | ₩36,564 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,671 | ₩36,724 | ₩36,630 | ₩36,697 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,590 | ₩36,630 | ₩36,417 | ₩36,430 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,617 | ₩36,630 | ₩36,550 | ₩36,577 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,537 | ₩36,697 | ₩36,510 | ₩36,684 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,444 | ₩36,550 | ₩36,390 | ₩36,550 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,510 | ₩36,510 | ₩36,417 | ₩36,444 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,484 | ₩36,644 | ₩36,430 | ₩36,524 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,711 | ₩36,711 | ₩36,510 | ₩36,550 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,404 | ₩36,470 | ₩36,230 | ₩36,444 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,404 | ₩36,470 | ₩36,350 | ₩36,417 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,337 | ₩36,524 | ₩36,323 | ₩36,484 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,363 | ₩36,470 | ₩36,337 | ₩36,350 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,444 | ₩36,497 | ₩36,350 | ₩36,417 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,310 | ₩36,404 | ₩36,283 | ₩36,363 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,936 | ₩36,110 | ₩35,923 | ₩36,016 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,217 | ₩36,283 | ₩36,070 | ₩36,110 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,323 | ₩36,377 | ₩36,283 | ₩36,363 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,043 | ₩36,190 | ₩35,990 | ₩36,110 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,177 | ₩36,350 | ₩36,110 | ₩36,257 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,457 | ₩36,484 | ₩36,163 | ₩36,177 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,550 | ₩36,751 | ₩36,550 | ₩36,697 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,724 | ₩36,751 | ₩36,577 | ₩36,590 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,737 | ₩36,804 | ₩36,737 | ₩36,777 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,684 | ₩36,711 | ₩36,617 | ₩36,684 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,604 | ₩36,644 | ₩36,457 | ₩36,484 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,590 | ₩36,671 | ₩36,550 | ₩36,590 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,831 | ₩36,857 | ₩36,671 | ₩36,684 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,111 | ₩37,164 | ₩36,978 | ₩36,991 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩36,978 | ₩37,245 | ₩36,951 | ₩37,231 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,938 | ₩37,151 | ₩36,897 | ₩37,018 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,058 | ₩37,138 | ₩37,044 | ₩37,111 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,298 | ₩37,311 | ₩37,231 | ₩37,245 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,178 | ₩37,378 | ₩37,164 | ₩37,325 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,485 | ₩37,485 | ₩37,298 | ₩37,378 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,605 | ₩37,685 | ₩37,592 | ₩37,658 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,418 | ₩37,512 | ₩37,418 | ₩37,485 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,351 | ₩37,431 | ₩37,351 | ₩37,365 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,418 | ₩37,431 | ₩37,365 | ₩37,405 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,298 | ₩37,431 | ₩37,298 | ₩37,378 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,418 | ₩37,431 | ₩37,271 | ₩37,365 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,351 | ₩37,431 | ₩37,325 | ₩37,405 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,405 | ₩37,445 | ₩37,351 | ₩37,365 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,498 | ₩37,538 | ₩37,445 | ₩37,471 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,405 | ₩37,458 | ₩37,391 | ₩37,431 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,044 | ₩37,285 | ₩37,044 | ₩37,285 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,951 | ₩37,071 | ₩36,938 | ₩36,964 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,031 | ₩37,111 | ₩37,031 | ₩37,098 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,791 | ₩36,857 | ₩36,737 | ₩36,831 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,871 | ₩36,871 | ₩36,764 | ₩36,844 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,684 | ₩36,844 | ₩36,657 | ₩36,844 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,564 | ₩36,617 | ₩36,550 | ₩36,564 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,524 | ₩36,617 | ₩36,510 | ₩36,604 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,684 | ₩36,684 | ₩36,550 | ₩36,550 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,671 | ₩36,737 | ₩36,644 | ₩36,671 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,590 | ₩36,764 | ₩36,590 | ₩36,737 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,711 | ₩36,711 | ₩36,617 | ₩36,684 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,817 | ₩36,857 | ₩36,737 | ₩36,751 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,871 | ₩36,911 | ₩36,831 | ₩36,871 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,737 | ₩36,791 | ₩36,671 | ₩36,764 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,617 | ₩36,711 | ₩36,577 | ₩36,711 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,510 | ₩36,657 | ₩36,457 | ₩36,617 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,470 | ₩36,550 | ₩36,457 | ₩36,457 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩36,964 | ₩36,991 | ₩36,844 | ₩36,871 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,098 | ₩37,111 | ₩37,018 | ₩37,018 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,951 | ₩37,084 | ₩36,951 | ₩37,058 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩36,964 | ₩36,964 | ₩36,871 | ₩36,924 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,831 | ₩36,938 | ₩36,831 | ₩36,871 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,817 | ₩36,951 | ₩36,764 | ₩36,938 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,831 | ₩36,871 | ₩36,804 | ₩36,817 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩36,964 | ₩37,004 | ₩36,871 | ₩36,951 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,791 | ₩36,831 | ₩36,724 | ₩36,831 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,777 | ₩36,871 | ₩36,764 | ₩36,844 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,844 | ₩36,844 | ₩36,724 | ₩36,737 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,897 | ₩36,951 | ₩36,777 | ₩36,777 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,924 | ₩36,991 | ₩36,884 | ₩36,951 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,951 | ₩36,991 | ₩36,924 | ₩36,991 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩36,978 | ₩36,978 | ₩36,844 | ₩36,884 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,871 | ₩36,938 | ₩36,844 | ₩36,924 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,657 | ₩36,804 | ₩36,657 | ₩36,791 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,791 | ₩36,791 | ₩36,737 | ₩36,764 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩36,978 | ₩37,004 | ₩36,911 | ₩36,938 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,004 | ₩37,071 | ₩36,991 | ₩37,044 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,857 | ₩36,951 | ₩36,857 | ₩36,938 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,751 | ₩36,951 | ₩36,737 | ₩36,938 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,857 | ₩36,911 | ₩36,791 | ₩36,791 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,777 | ₩36,804 | ₩36,737 | ₩36,777 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,098 | ₩37,138 | ₩36,951 | ₩36,964 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,844 | ₩36,991 | ₩36,831 | ₩36,978 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩36,991 | ₩36,991 | ₩36,844 | ₩36,857 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩36,964 | ₩36,964 | ₩36,777 | ₩36,884 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,084 | ₩37,084 | ₩36,938 | ₩36,964 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,164 | ₩37,164 | ₩37,044 | ₩37,071 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,178 | ₩37,231 | ₩37,124 | ₩37,191 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,071 | ₩37,151 | ₩37,044 | ₩37,138 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,138 | ₩37,151 | ₩37,084 | ₩37,098 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,498 | ₩37,498 | ₩37,351 | ₩37,378 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,391 | ₩37,512 | ₩37,298 | ₩37,512 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,418 | ₩37,498 | ₩37,405 | ₩37,418 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,298 | ₩37,351 | ₩37,271 | ₩37,325 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,365 | ₩37,365 | ₩37,245 | ₩37,325 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,164 | ₩37,271 | ₩37,164 | ₩37,245 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,218 | ₩37,231 | ₩37,098 | ₩37,138 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,231 | ₩37,271 | ₩37,098 | ₩37,164 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,151 | ₩37,191 | ₩37,111 | ₩37,151 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,311 | ₩37,338 | ₩37,084 | ₩37,098 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,298 | ₩37,338 | ₩37,191 | ₩37,218 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,325 | ₩37,445 | ₩37,325 | ₩37,391 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,325 | ₩37,378 | ₩37,298 | ₩37,351 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,205 | ₩37,271 | ₩37,191 | ₩37,218 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,205 | ₩37,338 | ₩37,205 | ₩37,258 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,205 | ₩37,311 | ₩37,205 | ₩37,271 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,191 | ₩37,218 | ₩37,031 | ₩37,044 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,258 | ₩37,351 | ₩37,258 | ₩37,325 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,245 | ₩37,271 | ₩37,178 | ₩37,258 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,378 | ₩37,378 | ₩37,285 | ₩37,298 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,271 | ₩37,445 | ₩37,271 | ₩37,351 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,725 | ₩37,725 | ₩37,458 | ₩37,471 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,712 | ₩37,779 | ₩37,685 | ₩37,738 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,565 | ₩37,698 | ₩37,512 | ₩37,698 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,672 | ₩37,672 | ₩37,552 | ₩37,618 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,672 | ₩37,698 | ₩37,592 | ₩37,618 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,765 | ₩37,805 | ₩37,712 | ₩37,779 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,752 | ₩37,805 | ₩37,738 | ₩37,752 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,632 | ₩37,658 | ₩37,578 | ₩37,658 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,698 | ₩37,698 | ₩37,592 | ₩37,672 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,485 | ₩37,765 | ₩37,458 | ₩37,725 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,605 | ₩37,685 | ₩37,471 | ₩37,525 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,498 | ₩37,605 | ₩37,471 | ₩37,592 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,431 | ₩37,498 | ₩37,311 | ₩37,498 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,338 | ₩37,525 | ₩37,311 | ₩37,485 | +0.39% | 13.4만 |
|---|