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 | ₩33,829 | ₩33,909 | ₩33,775 | ₩33,909 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,682 | ₩33,895 | ₩33,655 | ₩33,895 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,454 | ₩33,735 | ₩33,454 | ₩33,682 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,695 | ₩33,802 | ₩33,655 | ₩33,722 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,655 | ₩33,695 | ₩33,521 | ₩33,655 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,922 | ₩34,002 | ₩33,695 | ₩33,748 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,601 | ₩33,922 | ₩33,548 | ₩33,829 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,869 | ₩33,869 | ₩33,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,748 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,895 | ₩33,895 | ₩33,735 | ₩33,855 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,935 | ₩33,989 | ₩33,815 | ₩33,935 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,109 | ₩34,163 | ₩33,975 | ₩34,136 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,376 | ₩34,430 | ₩34,109 | ₩34,109 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,737 | ₩34,737 | ₩34,323 | ₩34,390 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,844 | ₩34,871 | ₩34,750 | ₩34,817 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,790 | ₩34,831 | ₩34,750 | ₩34,831 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,831 | ₩34,831 | ₩34,750 | ₩34,764 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,897 | ₩34,964 | ₩34,871 | ₩34,964 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,764 | ₩34,911 | ₩34,684 | ₩34,697 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,644 | ₩34,697 | ₩34,630 | ₩34,657 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,710 | ₩34,871 | ₩34,617 | ₩34,750 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,871 | ₩34,897 | ₩34,724 | ₩34,724 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,844 | ₩34,897 | ₩34,710 | ₩34,750 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,191 | ₩35,218 | ₩34,991 | ₩35,071 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,271 | ₩35,271 | ₩35,124 | ₩35,191 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,218 | ₩35,298 | ₩35,205 | ₩35,231 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,298 | ₩35,312 | ₩35,191 | ₩35,191 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,151 | ₩35,151 | ₩35,084 | ₩35,151 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,098 | ₩35,258 | ₩35,098 | ₩35,111 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,231 | ₩35,245 | ₩35,151 | ₩35,245 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,405 | ₩35,525 | ₩35,298 | ₩35,312 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,459 | ₩35,499 | ₩35,405 | ₩35,432 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,472 | ₩35,485 | ₩35,418 | ₩35,485 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,432 | ₩35,565 | ₩35,418 | ₩35,552 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,271 | ₩35,378 | ₩35,271 | ₩35,285 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,338 | ₩35,338 | ₩35,245 | ₩35,271 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,378 | ₩35,472 | ₩35,325 | ₩35,378 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,499 | ₩35,565 | ₩35,432 | ₩35,552 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,111 | ₩35,245 | ₩35,084 | ₩35,218 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,231 | ₩35,271 | ₩35,124 | ₩35,151 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,392 | ₩35,405 | ₩35,271 | ₩35,312 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,445 | ₩35,565 | ₩35,445 | ₩35,459 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,378 | ₩35,378 | ₩35,271 | ₩35,298 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,312 | ₩35,378 | ₩35,285 | ₩35,298 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,338 | ₩35,352 | ₩35,245 | ₩35,245 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,459 | ₩35,485 | ₩35,378 | ₩35,432 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,459 | ₩35,472 | ₩35,338 | ₩35,365 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,499 | ₩35,539 | ₩35,459 | ₩35,512 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,432 | ₩35,472 | ₩35,405 | ₩35,472 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,271 | ₩35,298 | ₩35,245 | ₩35,258 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,205 | ₩35,218 | ₩35,058 | ₩35,178 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,325 | ₩35,365 | ₩35,245 | ₩35,338 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,605 | ₩35,619 | ₩35,312 | ₩35,325 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,565 | ₩35,699 | ₩35,565 | ₩35,672 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,499 | ₩35,552 | ₩35,459 | ₩35,525 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,378 | ₩35,485 | ₩35,365 | ₩35,378 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,271 | ₩35,338 | ₩35,258 | ₩35,338 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,499 | ₩35,512 | ₩35,405 | ₩35,418 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,552 | ₩35,552 | ₩35,459 | ₩35,512 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,726 | ₩35,726 | ₩35,579 | ₩35,619 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,953 | ₩35,993 | ₩35,886 | ₩35,899 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,712 | ₩35,833 | ₩35,712 | ₩35,833 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,766 | ₩35,873 | ₩35,766 | ₩35,846 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,779 | ₩35,859 | ₩35,739 | ₩35,766 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,752 | ₩35,779 | ₩35,686 | ₩35,699 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,873 | ₩35,899 | ₩35,819 | ₩35,859 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,806 | ₩35,926 | ₩35,806 | ₩35,859 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,806 | ₩35,846 | ₩35,726 | ₩35,806 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,033 | ₩36,060 | ₩35,873 | ₩35,886 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,140 | ₩36,153 | ₩36,060 | ₩36,140 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,100 | ₩36,193 | ₩36,086 | ₩36,167 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,113 | ₩36,193 | ₩36,100 | ₩36,127 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,474 | ₩36,474 | ₩36,260 | ₩36,273 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,514 | ₩36,581 | ₩36,514 | ₩36,554 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,434 | ₩36,541 | ₩36,434 | ₩36,527 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,554 | ₩36,621 | ₩36,474 | ₩36,474 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,420 | ₩36,501 | ₩36,407 | ₩36,487 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,153 | ₩36,220 | ₩36,127 | ₩36,167 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,153 | ₩36,167 | ₩36,060 | ₩36,086 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,474 | ₩36,527 | ₩36,380 | ₩36,407 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,367 | ₩36,407 | ₩36,247 | ₩36,260 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,260 | ₩36,394 | ₩36,260 | ₩36,354 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,260 | ₩36,327 | ₩36,193 | ₩36,207 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,140 | ₩36,220 | ₩36,086 | ₩36,180 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩36,020 | ₩36,287 | ₩35,980 | ₩36,260 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩35,993 | ₩36,046 | ₩35,886 | ₩35,939 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,953 | ₩36,006 | ₩35,899 | ₩36,006 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩36,006 | ₩36,046 | ₩35,859 | ₩35,859 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,953 | ₩36,033 | ₩35,939 | ₩35,939 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,167 | ₩36,193 | ₩36,100 | ₩36,127 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,060 | ₩36,100 | ₩36,006 | ₩36,046 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,233 | ₩36,233 | ₩36,140 | ₩36,167 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,980 | ₩36,127 | ₩35,926 | ₩36,127 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,140 | ₩36,193 | ₩36,073 | ₩36,127 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩36,020 | ₩36,153 | ₩35,993 | ₩36,113 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,980 | ₩36,046 | ₩35,966 | ₩35,993 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩36,006 | ₩36,006 | ₩35,873 | ₩35,939 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,793 | ₩35,793 | ₩35,646 | ₩35,793 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,499 | ₩35,686 | ₩35,405 | ₩35,686 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,352 | ₩35,632 | ₩35,338 | ₩35,605 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,298 | ₩35,392 | ₩35,245 | ₩35,312 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,539 | ₩35,592 | ₩35,432 | ₩35,499 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,712 | ₩35,712 | ₩35,605 | ₩35,619 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,113 | ₩36,153 | ₩36,006 | ₩36,020 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩36,006 | ₩36,060 | ₩35,926 | ₩36,006 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,100 | ₩36,100 | ₩36,006 | ₩36,046 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,314 | ₩36,314 | ₩36,193 | ₩36,220 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,380 | ₩36,434 | ₩36,340 | ₩36,367 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,434 | ₩36,434 | ₩36,220 | ₩36,247 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,340 | ₩36,394 | ₩36,327 | ₩36,380 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,100 | ₩36,167 | ₩36,073 | ₩36,153 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,153 | ₩36,153 | ₩35,966 | ₩36,033 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,193 | ₩36,354 | ₩36,153 | ₩36,220 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,207 | ₩36,207 | ₩36,100 | ₩36,100 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,233 | ₩36,233 | ₩36,086 | ₩36,127 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,273 | ₩36,354 | ₩36,247 | ₩36,354 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,407 | ₩36,434 | ₩36,327 | ₩36,367 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,380 | ₩36,487 | ₩36,314 | ₩36,461 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,487 | ₩36,541 | ₩36,300 | ₩36,407 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,554 | ₩36,581 | ₩36,461 | ₩36,474 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,527 | ₩36,567 | ₩36,380 | ₩36,420 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,621 | ₩36,621 | ₩36,514 | ₩36,594 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,701 | ₩36,754 | ₩36,661 | ₩36,728 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,621 | ₩36,661 | ₩36,447 | ₩36,461 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,648 | ₩36,661 | ₩36,581 | ₩36,607 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,567 | ₩36,728 | ₩36,541 | ₩36,714 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,474 | ₩36,581 | ₩36,420 | ₩36,581 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,541 | ₩36,541 | ₩36,447 | ₩36,474 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,514 | ₩36,674 | ₩36,461 | ₩36,554 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,741 | ₩36,741 | ₩36,541 | ₩36,581 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,434 | ₩36,501 | ₩36,260 | ₩36,474 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,434 | ₩36,501 | ₩36,380 | ₩36,447 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,367 | ₩36,554 | ₩36,354 | ₩36,514 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,394 | ₩36,501 | ₩36,367 | ₩36,380 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,474 | ₩36,527 | ₩36,380 | ₩36,447 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,340 | ₩36,434 | ₩36,314 | ₩36,394 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,966 | ₩36,140 | ₩35,953 | ₩36,046 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,247 | ₩36,314 | ₩36,100 | ₩36,140 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,354 | ₩36,407 | ₩36,314 | ₩36,394 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,073 | ₩36,220 | ₩36,020 | ₩36,140 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,207 | ₩36,380 | ₩36,140 | ₩36,287 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,487 | ₩36,514 | ₩36,193 | ₩36,207 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,581 | ₩36,781 | ₩36,581 | ₩36,728 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,754 | ₩36,781 | ₩36,607 | ₩36,621 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,768 | ₩36,835 | ₩36,768 | ₩36,808 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,714 | ₩36,741 | ₩36,648 | ₩36,714 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,634 | ₩36,674 | ₩36,487 | ₩36,514 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,621 | ₩36,701 | ₩36,581 | ₩36,621 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,861 | ₩36,888 | ₩36,701 | ₩36,714 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,142 | ₩37,195 | ₩37,008 | ₩37,022 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩37,008 | ₩37,276 | ₩36,982 | ₩37,262 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,968 | ₩37,182 | ₩36,928 | ₩37,048 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,088 | ₩37,169 | ₩37,075 | ₩37,142 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,329 | ₩37,342 | ₩37,262 | ₩37,276 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,209 | ₩37,409 | ₩37,195 | ₩37,356 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,516 | ₩37,516 | ₩37,329 | ₩37,409 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,636 | ₩37,716 | ₩37,623 | ₩37,690 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,449 | ₩37,543 | ₩37,449 | ₩37,516 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,382 | ₩37,463 | ₩37,382 | ₩37,396 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,449 | ₩37,463 | ₩37,396 | ₩37,436 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,329 | ₩37,463 | ₩37,329 | ₩37,409 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,449 | ₩37,463 | ₩37,302 | ₩37,396 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,382 | ₩37,463 | ₩37,356 | ₩37,436 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,436 | ₩37,476 | ₩37,382 | ₩37,396 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,529 | ₩37,569 | ₩37,476 | ₩37,503 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,436 | ₩37,489 | ₩37,422 | ₩37,463 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,075 | ₩37,316 | ₩37,075 | ₩37,316 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,982 | ₩37,102 | ₩36,968 | ₩36,995 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,062 | ₩37,142 | ₩37,062 | ₩37,129 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,821 | ₩36,888 | ₩36,768 | ₩36,861 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,901 | ₩36,901 | ₩36,795 | ₩36,875 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,714 | ₩36,875 | ₩36,688 | ₩36,875 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,594 | ₩36,648 | ₩36,581 | ₩36,594 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,554 | ₩36,648 | ₩36,541 | ₩36,634 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,714 | ₩36,714 | ₩36,581 | ₩36,581 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,701 | ₩36,768 | ₩36,674 | ₩36,701 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,621 | ₩36,795 | ₩36,621 | ₩36,768 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,741 | ₩36,741 | ₩36,648 | ₩36,714 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,848 | ₩36,888 | ₩36,768 | ₩36,781 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,901 | ₩36,942 | ₩36,861 | ₩36,901 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,768 | ₩36,821 | ₩36,701 | ₩36,795 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,648 | ₩36,741 | ₩36,607 | ₩36,741 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,541 | ₩36,688 | ₩36,487 | ₩36,648 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,501 | ₩36,581 | ₩36,487 | ₩36,487 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩36,995 | ₩37,022 | ₩36,875 | ₩36,901 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,129 | ₩37,142 | ₩37,048 | ₩37,048 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,982 | ₩37,115 | ₩36,982 | ₩37,088 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩36,995 | ₩36,995 | ₩36,901 | ₩36,955 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,861 | ₩36,968 | ₩36,861 | ₩36,901 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,848 | ₩36,982 | ₩36,795 | ₩36,968 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,861 | ₩36,901 | ₩36,835 | ₩36,848 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩36,995 | ₩37,035 | ₩36,901 | ₩36,982 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,821 | ₩36,861 | ₩36,754 | ₩36,861 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,808 | ₩36,901 | ₩36,795 | ₩36,875 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,875 | ₩36,875 | ₩36,754 | ₩36,768 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,928 | ₩36,982 | ₩36,808 | ₩36,808 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,955 | ₩37,022 | ₩36,915 | ₩36,982 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,982 | ₩37,022 | ₩36,955 | ₩37,022 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩37,008 | ₩37,008 | ₩36,875 | ₩36,915 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,901 | ₩36,968 | ₩36,875 | ₩36,955 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,688 | ₩36,835 | ₩36,688 | ₩36,821 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,821 | ₩36,821 | ₩36,768 | ₩36,795 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩37,008 | ₩37,035 | ₩36,942 | ₩36,968 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,035 | ₩37,102 | ₩37,022 | ₩37,075 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,888 | ₩36,982 | ₩36,888 | ₩36,968 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,781 | ₩36,982 | ₩36,768 | ₩36,968 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,888 | ₩36,942 | ₩36,821 | ₩36,821 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,808 | ₩36,835 | ₩36,768 | ₩36,808 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,129 | ₩37,169 | ₩36,982 | ₩36,995 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,875 | ₩37,022 | ₩36,861 | ₩37,008 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩37,022 | ₩37,022 | ₩36,875 | ₩36,888 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩36,995 | ₩36,995 | ₩36,808 | ₩36,915 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,115 | ₩37,115 | ₩36,968 | ₩36,995 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,195 | ₩37,195 | ₩37,075 | ₩37,102 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,209 | ₩37,262 | ₩37,155 | ₩37,222 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,102 | ₩37,182 | ₩37,075 | ₩37,169 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,169 | ₩37,182 | ₩37,115 | ₩37,129 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,529 | ₩37,529 | ₩37,382 | ₩37,409 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,422 | ₩37,543 | ₩37,329 | ₩37,543 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,449 | ₩37,529 | ₩37,436 | ₩37,449 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,329 | ₩37,382 | ₩37,302 | ₩37,356 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,396 | ₩37,396 | ₩37,276 | ₩37,356 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,195 | ₩37,302 | ₩37,195 | ₩37,276 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,249 | ₩37,262 | ₩37,129 | ₩37,169 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,262 | ₩37,302 | ₩37,129 | ₩37,195 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,182 | ₩37,222 | ₩37,142 | ₩37,182 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,342 | ₩37,369 | ₩37,115 | ₩37,129 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,329 | ₩37,369 | ₩37,222 | ₩37,249 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,356 | ₩37,476 | ₩37,356 | ₩37,422 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,356 | ₩37,409 | ₩37,329 | ₩37,382 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,235 | ₩37,302 | ₩37,222 | ₩37,249 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,235 | ₩37,369 | ₩37,235 | ₩37,289 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,235 | ₩37,342 | ₩37,235 | ₩37,302 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,222 | ₩37,249 | ₩37,062 | ₩37,075 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,289 | ₩37,382 | ₩37,289 | ₩37,356 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,276 | ₩37,302 | ₩37,209 | ₩37,289 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,409 | ₩37,409 | ₩37,316 | ₩37,329 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,302 | ₩37,476 | ₩37,302 | ₩37,382 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,756 | ₩37,756 | ₩37,489 | ₩37,503 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,743 | ₩37,810 | ₩37,716 | ₩37,770 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,596 | ₩37,730 | ₩37,543 | ₩37,730 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,703 | ₩37,703 | ₩37,583 | ₩37,650 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,703 | ₩37,730 | ₩37,623 | ₩37,650 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,797 | ₩37,837 | ₩37,743 | ₩37,810 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,783 | ₩37,837 | ₩37,770 | ₩37,783 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,663 | ₩37,690 | ₩37,610 | ₩37,690 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,730 | ₩37,730 | ₩37,623 | ₩37,703 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,516 | ₩37,797 | ₩37,489 | ₩37,756 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,636 | ₩37,716 | ₩37,503 | ₩37,556 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,529 | ₩37,636 | ₩37,503 | ₩37,623 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,463 | ₩37,529 | ₩37,342 | ₩37,529 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,369 | ₩37,556 | ₩37,342 | ₩37,516 | +0.39% | 13.4만 |
|---|