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 | ₩33,777 | ₩33,911 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,684 | ₩33,897 | ₩33,657 | ₩33,897 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,456 | ₩33,737 | ₩33,456 | ₩33,684 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,697 | ₩33,804 | ₩33,657 | ₩33,724 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,657 | ₩33,697 | ₩33,523 | ₩33,657 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,924 | ₩34,004 | ₩33,697 | ₩33,750 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,603 | ₩33,924 | ₩33,550 | ₩33,831 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,871 | ₩33,871 | ₩33,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,750 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,897 | ₩33,897 | ₩33,737 | ₩33,857 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,937 | ₩33,991 | ₩33,817 | ₩33,937 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,111 | ₩34,165 | ₩33,978 | ₩34,138 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,378 | ₩34,432 | ₩34,111 | ₩34,111 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,739 | ₩34,739 | ₩34,325 | ₩34,392 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,846 | ₩34,873 | ₩34,752 | ₩34,819 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,793 | ₩34,833 | ₩34,752 | ₩34,833 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,833 | ₩34,833 | ₩34,752 | ₩34,766 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,899 | ₩34,966 | ₩34,873 | ₩34,966 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,766 | ₩34,913 | ₩34,686 | ₩34,699 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,646 | ₩34,699 | ₩34,632 | ₩34,659 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,712 | ₩34,873 | ₩34,619 | ₩34,752 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,873 | ₩34,899 | ₩34,726 | ₩34,726 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,846 | ₩34,899 | ₩34,712 | ₩34,752 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,193 | ₩35,220 | ₩34,993 | ₩35,073 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,274 | ₩35,274 | ₩35,127 | ₩35,193 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,220 | ₩35,300 | ₩35,207 | ₩35,233 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,300 | ₩35,314 | ₩35,193 | ₩35,193 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,153 | ₩35,153 | ₩35,087 | ₩35,153 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,100 | ₩35,260 | ₩35,100 | ₩35,113 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,233 | ₩35,247 | ₩35,153 | ₩35,247 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,407 | ₩35,527 | ₩35,300 | ₩35,314 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,461 | ₩35,501 | ₩35,407 | ₩35,434 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,474 | ₩35,487 | ₩35,421 | ₩35,487 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,434 | ₩35,568 | ₩35,421 | ₩35,554 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,274 | ₩35,380 | ₩35,274 | ₩35,287 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,340 | ₩35,340 | ₩35,247 | ₩35,274 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,380 | ₩35,474 | ₩35,327 | ₩35,380 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,501 | ₩35,568 | ₩35,434 | ₩35,554 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,113 | ₩35,247 | ₩35,087 | ₩35,220 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,233 | ₩35,274 | ₩35,127 | ₩35,153 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,394 | ₩35,407 | ₩35,274 | ₩35,314 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,447 | ₩35,568 | ₩35,447 | ₩35,461 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,380 | ₩35,380 | ₩35,274 | ₩35,300 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,314 | ₩35,380 | ₩35,287 | ₩35,300 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,340 | ₩35,354 | ₩35,247 | ₩35,247 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,461 | ₩35,487 | ₩35,380 | ₩35,434 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,461 | ₩35,474 | ₩35,340 | ₩35,367 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,501 | ₩35,541 | ₩35,461 | ₩35,514 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,434 | ₩35,474 | ₩35,407 | ₩35,474 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,274 | ₩35,300 | ₩35,247 | ₩35,260 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,207 | ₩35,220 | ₩35,060 | ₩35,180 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,327 | ₩35,367 | ₩35,247 | ₩35,340 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,608 | ₩35,621 | ₩35,314 | ₩35,327 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,568 | ₩35,701 | ₩35,568 | ₩35,674 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,501 | ₩35,554 | ₩35,461 | ₩35,527 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,380 | ₩35,487 | ₩35,367 | ₩35,380 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,274 | ₩35,340 | ₩35,260 | ₩35,340 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,501 | ₩35,514 | ₩35,407 | ₩35,421 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,554 | ₩35,554 | ₩35,461 | ₩35,514 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,728 | ₩35,728 | ₩35,581 | ₩35,621 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,955 | ₩35,995 | ₩35,888 | ₩35,902 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,714 | ₩35,835 | ₩35,714 | ₩35,835 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,768 | ₩35,875 | ₩35,768 | ₩35,848 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,781 | ₩35,861 | ₩35,741 | ₩35,768 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,755 | ₩35,781 | ₩35,688 | ₩35,701 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,875 | ₩35,902 | ₩35,821 | ₩35,861 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,808 | ₩35,928 | ₩35,808 | ₩35,861 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,808 | ₩35,848 | ₩35,728 | ₩35,808 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,035 | ₩36,062 | ₩35,875 | ₩35,888 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,142 | ₩36,155 | ₩36,062 | ₩36,142 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,102 | ₩36,195 | ₩36,089 | ₩36,169 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,115 | ₩36,195 | ₩36,102 | ₩36,129 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,476 | ₩36,476 | ₩36,262 | ₩36,276 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,516 | ₩36,583 | ₩36,516 | ₩36,556 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,436 | ₩36,543 | ₩36,436 | ₩36,530 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,556 | ₩36,623 | ₩36,476 | ₩36,476 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,423 | ₩36,503 | ₩36,409 | ₩36,489 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,155 | ₩36,222 | ₩36,129 | ₩36,169 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,155 | ₩36,169 | ₩36,062 | ₩36,089 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,476 | ₩36,530 | ₩36,383 | ₩36,409 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,369 | ₩36,409 | ₩36,249 | ₩36,262 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,262 | ₩36,396 | ₩36,262 | ₩36,356 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,262 | ₩36,329 | ₩36,195 | ₩36,209 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,142 | ₩36,222 | ₩36,089 | ₩36,182 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩36,022 | ₩36,289 | ₩35,982 | ₩36,262 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩35,995 | ₩36,049 | ₩35,888 | ₩35,942 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,955 | ₩36,008 | ₩35,902 | ₩36,008 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩36,008 | ₩36,049 | ₩35,861 | ₩35,861 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,955 | ₩36,035 | ₩35,942 | ₩35,942 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,169 | ₩36,195 | ₩36,102 | ₩36,129 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,062 | ₩36,102 | ₩36,008 | ₩36,049 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,236 | ₩36,236 | ₩36,142 | ₩36,169 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,982 | ₩36,129 | ₩35,928 | ₩36,129 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,142 | ₩36,195 | ₩36,075 | ₩36,129 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩36,022 | ₩36,155 | ₩35,995 | ₩36,115 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,982 | ₩36,049 | ₩35,968 | ₩35,995 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩36,008 | ₩36,008 | ₩35,875 | ₩35,942 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,795 | ₩35,795 | ₩35,648 | ₩35,795 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,501 | ₩35,688 | ₩35,407 | ₩35,688 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,354 | ₩35,634 | ₩35,340 | ₩35,608 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,300 | ₩35,394 | ₩35,247 | ₩35,314 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,541 | ₩35,594 | ₩35,434 | ₩35,501 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,714 | ₩35,714 | ₩35,608 | ₩35,621 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,115 | ₩36,155 | ₩36,008 | ₩36,022 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩36,008 | ₩36,062 | ₩35,928 | ₩36,008 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,102 | ₩36,102 | ₩36,008 | ₩36,049 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,316 | ₩36,316 | ₩36,195 | ₩36,222 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,383 | ₩36,436 | ₩36,342 | ₩36,369 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,436 | ₩36,436 | ₩36,222 | ₩36,249 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,342 | ₩36,396 | ₩36,329 | ₩36,383 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,102 | ₩36,169 | ₩36,075 | ₩36,155 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,155 | ₩36,155 | ₩35,968 | ₩36,035 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,195 | ₩36,356 | ₩36,155 | ₩36,222 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,209 | ₩36,209 | ₩36,102 | ₩36,102 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,236 | ₩36,236 | ₩36,089 | ₩36,129 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,276 | ₩36,356 | ₩36,249 | ₩36,356 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,409 | ₩36,436 | ₩36,329 | ₩36,369 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,383 | ₩36,489 | ₩36,316 | ₩36,463 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,489 | ₩36,543 | ₩36,302 | ₩36,409 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,556 | ₩36,583 | ₩36,463 | ₩36,476 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,530 | ₩36,570 | ₩36,383 | ₩36,423 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,623 | ₩36,623 | ₩36,516 | ₩36,596 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,703 | ₩36,757 | ₩36,663 | ₩36,730 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,623 | ₩36,663 | ₩36,449 | ₩36,463 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,650 | ₩36,663 | ₩36,583 | ₩36,610 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,570 | ₩36,730 | ₩36,543 | ₩36,717 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,476 | ₩36,583 | ₩36,423 | ₩36,583 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,543 | ₩36,543 | ₩36,449 | ₩36,476 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,516 | ₩36,676 | ₩36,463 | ₩36,556 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,743 | ₩36,743 | ₩36,543 | ₩36,583 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,436 | ₩36,503 | ₩36,262 | ₩36,476 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,436 | ₩36,503 | ₩36,383 | ₩36,449 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,369 | ₩36,556 | ₩36,356 | ₩36,516 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,396 | ₩36,503 | ₩36,369 | ₩36,383 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,476 | ₩36,530 | ₩36,383 | ₩36,449 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,342 | ₩36,436 | ₩36,316 | ₩36,396 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,968 | ₩36,142 | ₩35,955 | ₩36,049 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,249 | ₩36,316 | ₩36,102 | ₩36,142 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,356 | ₩36,409 | ₩36,316 | ₩36,396 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,075 | ₩36,222 | ₩36,022 | ₩36,142 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,209 | ₩36,383 | ₩36,142 | ₩36,289 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,489 | ₩36,516 | ₩36,195 | ₩36,209 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,583 | ₩36,783 | ₩36,583 | ₩36,730 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,757 | ₩36,783 | ₩36,610 | ₩36,623 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,770 | ₩36,837 | ₩36,770 | ₩36,810 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,717 | ₩36,743 | ₩36,650 | ₩36,717 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,636 | ₩36,676 | ₩36,489 | ₩36,516 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,623 | ₩36,703 | ₩36,583 | ₩36,623 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,864 | ₩36,890 | ₩36,703 | ₩36,717 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,144 | ₩37,198 | ₩37,011 | ₩37,024 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩37,011 | ₩37,278 | ₩36,984 | ₩37,264 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,970 | ₩37,184 | ₩36,930 | ₩37,051 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,091 | ₩37,171 | ₩37,077 | ₩37,144 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,331 | ₩37,345 | ₩37,264 | ₩37,278 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,211 | ₩37,411 | ₩37,198 | ₩37,358 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,518 | ₩37,518 | ₩37,331 | ₩37,411 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,639 | ₩37,719 | ₩37,625 | ₩37,692 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,451 | ₩37,545 | ₩37,451 | ₩37,518 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,385 | ₩37,465 | ₩37,385 | ₩37,398 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,451 | ₩37,465 | ₩37,398 | ₩37,438 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,331 | ₩37,465 | ₩37,331 | ₩37,411 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,451 | ₩37,465 | ₩37,304 | ₩37,398 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,385 | ₩37,465 | ₩37,358 | ₩37,438 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,438 | ₩37,478 | ₩37,385 | ₩37,398 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,532 | ₩37,572 | ₩37,478 | ₩37,505 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,438 | ₩37,492 | ₩37,425 | ₩37,465 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,077 | ₩37,318 | ₩37,077 | ₩37,318 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,984 | ₩37,104 | ₩36,970 | ₩36,997 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,064 | ₩37,144 | ₩37,064 | ₩37,131 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,823 | ₩36,890 | ₩36,770 | ₩36,864 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,904 | ₩36,904 | ₩36,797 | ₩36,877 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,717 | ₩36,877 | ₩36,690 | ₩36,877 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,596 | ₩36,650 | ₩36,583 | ₩36,596 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,556 | ₩36,650 | ₩36,543 | ₩36,636 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,717 | ₩36,717 | ₩36,583 | ₩36,583 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,703 | ₩36,770 | ₩36,676 | ₩36,703 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,623 | ₩36,797 | ₩36,623 | ₩36,770 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,743 | ₩36,743 | ₩36,650 | ₩36,717 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,850 | ₩36,890 | ₩36,770 | ₩36,783 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,904 | ₩36,944 | ₩36,864 | ₩36,904 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,770 | ₩36,823 | ₩36,703 | ₩36,797 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,650 | ₩36,743 | ₩36,610 | ₩36,743 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,543 | ₩36,690 | ₩36,489 | ₩36,650 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,503 | ₩36,583 | ₩36,489 | ₩36,489 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩36,997 | ₩37,024 | ₩36,877 | ₩36,904 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,131 | ₩37,144 | ₩37,051 | ₩37,051 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,984 | ₩37,117 | ₩36,984 | ₩37,091 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩36,997 | ₩36,997 | ₩36,904 | ₩36,957 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,864 | ₩36,970 | ₩36,864 | ₩36,904 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,850 | ₩36,984 | ₩36,797 | ₩36,970 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,864 | ₩36,904 | ₩36,837 | ₩36,850 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩36,997 | ₩37,037 | ₩36,904 | ₩36,984 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,823 | ₩36,864 | ₩36,757 | ₩36,864 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,810 | ₩36,904 | ₩36,797 | ₩36,877 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,877 | ₩36,877 | ₩36,757 | ₩36,770 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,930 | ₩36,984 | ₩36,810 | ₩36,810 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,957 | ₩37,024 | ₩36,917 | ₩36,984 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,984 | ₩37,024 | ₩36,957 | ₩37,024 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩37,011 | ₩37,011 | ₩36,877 | ₩36,917 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,904 | ₩36,970 | ₩36,877 | ₩36,957 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,690 | ₩36,837 | ₩36,690 | ₩36,823 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,823 | ₩36,823 | ₩36,770 | ₩36,797 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩37,011 | ₩37,037 | ₩36,944 | ₩36,970 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,037 | ₩37,104 | ₩37,024 | ₩37,077 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,890 | ₩36,984 | ₩36,890 | ₩36,970 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,783 | ₩36,984 | ₩36,770 | ₩36,970 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,890 | ₩36,944 | ₩36,823 | ₩36,823 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,810 | ₩36,837 | ₩36,770 | ₩36,810 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,131 | ₩37,171 | ₩36,984 | ₩36,997 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,877 | ₩37,024 | ₩36,864 | ₩37,011 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩37,024 | ₩37,024 | ₩36,877 | ₩36,890 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩36,997 | ₩36,997 | ₩36,810 | ₩36,917 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,117 | ₩37,117 | ₩36,970 | ₩36,997 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,198 | ₩37,198 | ₩37,077 | ₩37,104 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,211 | ₩37,264 | ₩37,157 | ₩37,224 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,104 | ₩37,184 | ₩37,077 | ₩37,171 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,171 | ₩37,184 | ₩37,117 | ₩37,131 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,532 | ₩37,532 | ₩37,385 | ₩37,411 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,425 | ₩37,545 | ₩37,331 | ₩37,545 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,451 | ₩37,532 | ₩37,438 | ₩37,451 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,331 | ₩37,385 | ₩37,304 | ₩37,358 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,398 | ₩37,398 | ₩37,278 | ₩37,358 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,198 | ₩37,304 | ₩37,198 | ₩37,278 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,251 | ₩37,264 | ₩37,131 | ₩37,171 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,264 | ₩37,304 | ₩37,131 | ₩37,198 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,184 | ₩37,224 | ₩37,144 | ₩37,184 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,345 | ₩37,371 | ₩37,117 | ₩37,131 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,331 | ₩37,371 | ₩37,224 | ₩37,251 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,358 | ₩37,478 | ₩37,358 | ₩37,425 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,358 | ₩37,411 | ₩37,331 | ₩37,385 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,238 | ₩37,304 | ₩37,224 | ₩37,251 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,238 | ₩37,371 | ₩37,238 | ₩37,291 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,238 | ₩37,345 | ₩37,238 | ₩37,304 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,224 | ₩37,251 | ₩37,064 | ₩37,077 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,291 | ₩37,385 | ₩37,291 | ₩37,358 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,278 | ₩37,304 | ₩37,211 | ₩37,291 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,411 | ₩37,411 | ₩37,318 | ₩37,331 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,304 | ₩37,478 | ₩37,304 | ₩37,385 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,759 | ₩37,759 | ₩37,492 | ₩37,505 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,745 | ₩37,812 | ₩37,719 | ₩37,772 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,598 | ₩37,732 | ₩37,545 | ₩37,732 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,705 | ₩37,705 | ₩37,585 | ₩37,652 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,705 | ₩37,732 | ₩37,625 | ₩37,652 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,799 | ₩37,839 | ₩37,745 | ₩37,812 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,785 | ₩37,839 | ₩37,772 | ₩37,785 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,665 | ₩37,692 | ₩37,612 | ₩37,692 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,732 | ₩37,732 | ₩37,625 | ₩37,705 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,518 | ₩37,799 | ₩37,492 | ₩37,759 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,639 | ₩37,719 | ₩37,505 | ₩37,558 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,532 | ₩37,639 | ₩37,505 | ₩37,625 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,465 | ₩37,532 | ₩37,345 | ₩37,532 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,371 | ₩37,558 | ₩37,345 | ₩37,518 | +0.39% | 13.4만 |
|---|