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 | ₩33,835 | ₩33,916 | ₩33,782 | ₩33,916 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,688 | ₩33,902 | ₩33,662 | ₩33,902 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,461 | ₩33,742 | ₩33,461 | ₩33,688 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,702 | ₩33,809 | ₩33,662 | ₩33,728 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,662 | ₩33,702 | ₩33,528 | ₩33,662 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,929 | ₩34,009 | ₩33,702 | ₩33,755 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,608 | ₩33,929 | ₩33,555 | ₩33,835 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,875 | ₩33,875 | ₩33,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,755 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,902 | ₩33,902 | ₩33,742 | ₩33,862 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,942 | ₩33,996 | ₩33,822 | ₩33,942 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,116 | ₩34,169 | ₩33,982 | ₩34,143 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,383 | ₩34,437 | ₩34,116 | ₩34,116 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,744 | ₩34,744 | ₩34,330 | ₩34,397 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,851 | ₩34,878 | ₩34,757 | ₩34,824 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,798 | ₩34,838 | ₩34,757 | ₩34,838 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,838 | ₩34,838 | ₩34,757 | ₩34,771 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,904 | ₩34,971 | ₩34,878 | ₩34,971 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,771 | ₩34,918 | ₩34,691 | ₩34,704 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,651 | ₩34,704 | ₩34,637 | ₩34,664 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,717 | ₩34,878 | ₩34,624 | ₩34,757 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,878 | ₩34,904 | ₩34,731 | ₩34,731 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,851 | ₩34,904 | ₩34,717 | ₩34,757 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,198 | ₩35,225 | ₩34,998 | ₩35,078 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,279 | ₩35,279 | ₩35,132 | ₩35,198 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,225 | ₩35,305 | ₩35,212 | ₩35,238 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,305 | ₩35,319 | ₩35,198 | ₩35,198 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,158 | ₩35,158 | ₩35,092 | ₩35,158 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,105 | ₩35,265 | ₩35,105 | ₩35,118 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,238 | ₩35,252 | ₩35,158 | ₩35,252 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,412 | ₩35,532 | ₩35,305 | ₩35,319 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,466 | ₩35,506 | ₩35,412 | ₩35,439 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,479 | ₩35,492 | ₩35,426 | ₩35,492 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,439 | ₩35,573 | ₩35,426 | ₩35,559 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,279 | ₩35,385 | ₩35,279 | ₩35,292 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,345 | ₩35,345 | ₩35,252 | ₩35,279 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,385 | ₩35,479 | ₩35,332 | ₩35,385 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,506 | ₩35,573 | ₩35,439 | ₩35,559 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,118 | ₩35,252 | ₩35,092 | ₩35,225 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,238 | ₩35,279 | ₩35,132 | ₩35,158 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,399 | ₩35,412 | ₩35,279 | ₩35,319 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,452 | ₩35,573 | ₩35,452 | ₩35,466 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,385 | ₩35,385 | ₩35,279 | ₩35,305 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,319 | ₩35,385 | ₩35,292 | ₩35,305 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,345 | ₩35,359 | ₩35,252 | ₩35,252 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,466 | ₩35,492 | ₩35,385 | ₩35,439 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,466 | ₩35,479 | ₩35,345 | ₩35,372 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,506 | ₩35,546 | ₩35,466 | ₩35,519 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,439 | ₩35,479 | ₩35,412 | ₩35,479 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,279 | ₩35,305 | ₩35,252 | ₩35,265 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,212 | ₩35,225 | ₩35,065 | ₩35,185 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,332 | ₩35,372 | ₩35,252 | ₩35,345 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,613 | ₩35,626 | ₩35,319 | ₩35,332 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,573 | ₩35,706 | ₩35,573 | ₩35,679 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,506 | ₩35,559 | ₩35,466 | ₩35,532 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,385 | ₩35,492 | ₩35,372 | ₩35,385 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,279 | ₩35,345 | ₩35,265 | ₩35,345 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,506 | ₩35,519 | ₩35,412 | ₩35,426 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,559 | ₩35,559 | ₩35,466 | ₩35,519 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,733 | ₩35,733 | ₩35,586 | ₩35,626 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,960 | ₩36,000 | ₩35,893 | ₩35,907 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,720 | ₩35,840 | ₩35,720 | ₩35,840 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,773 | ₩35,880 | ₩35,773 | ₩35,853 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,786 | ₩35,867 | ₩35,746 | ₩35,773 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,760 | ₩35,786 | ₩35,693 | ₩35,706 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,880 | ₩35,907 | ₩35,826 | ₩35,867 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,813 | ₩35,933 | ₩35,813 | ₩35,867 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,813 | ₩35,853 | ₩35,733 | ₩35,813 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,040 | ₩36,067 | ₩35,880 | ₩35,893 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,147 | ₩36,161 | ₩36,067 | ₩36,147 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,107 | ₩36,201 | ₩36,094 | ₩36,174 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,120 | ₩36,201 | ₩36,107 | ₩36,134 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,481 | ₩36,481 | ₩36,267 | ₩36,281 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,521 | ₩36,588 | ₩36,521 | ₩36,561 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,441 | ₩36,548 | ₩36,441 | ₩36,535 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,561 | ₩36,628 | ₩36,481 | ₩36,481 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,428 | ₩36,508 | ₩36,414 | ₩36,495 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,161 | ₩36,227 | ₩36,134 | ₩36,174 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,161 | ₩36,174 | ₩36,067 | ₩36,094 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,481 | ₩36,535 | ₩36,388 | ₩36,414 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,374 | ₩36,414 | ₩36,254 | ₩36,267 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,267 | ₩36,401 | ₩36,267 | ₩36,361 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,267 | ₩36,334 | ₩36,201 | ₩36,214 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,147 | ₩36,227 | ₩36,094 | ₩36,187 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩36,027 | ₩36,294 | ₩35,987 | ₩36,267 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩36,000 | ₩36,054 | ₩35,893 | ₩35,947 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,960 | ₩36,014 | ₩35,907 | ₩36,014 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩36,014 | ₩36,054 | ₩35,867 | ₩35,867 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,960 | ₩36,040 | ₩35,947 | ₩35,947 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,174 | ₩36,201 | ₩36,107 | ₩36,134 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,067 | ₩36,107 | ₩36,014 | ₩36,054 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,241 | ₩36,241 | ₩36,147 | ₩36,174 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,987 | ₩36,134 | ₩35,933 | ₩36,134 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,147 | ₩36,201 | ₩36,080 | ₩36,134 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩36,027 | ₩36,161 | ₩36,000 | ₩36,120 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,987 | ₩36,054 | ₩35,973 | ₩36,000 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩36,014 | ₩36,014 | ₩35,880 | ₩35,947 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,800 | ₩35,800 | ₩35,653 | ₩35,800 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,506 | ₩35,693 | ₩35,412 | ₩35,693 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,359 | ₩35,639 | ₩35,345 | ₩35,613 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,305 | ₩35,399 | ₩35,252 | ₩35,319 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,546 | ₩35,599 | ₩35,439 | ₩35,506 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,720 | ₩35,720 | ₩35,613 | ₩35,626 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,120 | ₩36,161 | ₩36,014 | ₩36,027 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩36,014 | ₩36,067 | ₩35,933 | ₩36,014 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,107 | ₩36,107 | ₩36,014 | ₩36,054 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,321 | ₩36,321 | ₩36,201 | ₩36,227 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,388 | ₩36,441 | ₩36,348 | ₩36,374 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,441 | ₩36,441 | ₩36,227 | ₩36,254 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,348 | ₩36,401 | ₩36,334 | ₩36,388 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,107 | ₩36,174 | ₩36,080 | ₩36,161 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,161 | ₩36,161 | ₩35,973 | ₩36,040 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,201 | ₩36,361 | ₩36,161 | ₩36,227 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,214 | ₩36,214 | ₩36,107 | ₩36,107 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,241 | ₩36,241 | ₩36,094 | ₩36,134 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,281 | ₩36,361 | ₩36,254 | ₩36,361 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,414 | ₩36,441 | ₩36,334 | ₩36,374 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,388 | ₩36,495 | ₩36,321 | ₩36,468 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,495 | ₩36,548 | ₩36,308 | ₩36,414 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,561 | ₩36,588 | ₩36,468 | ₩36,481 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,535 | ₩36,575 | ₩36,388 | ₩36,428 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,628 | ₩36,628 | ₩36,521 | ₩36,602 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,708 | ₩36,762 | ₩36,668 | ₩36,735 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,628 | ₩36,668 | ₩36,455 | ₩36,468 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,655 | ₩36,668 | ₩36,588 | ₩36,615 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,575 | ₩36,735 | ₩36,548 | ₩36,722 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,481 | ₩36,588 | ₩36,428 | ₩36,588 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,548 | ₩36,548 | ₩36,455 | ₩36,481 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,521 | ₩36,682 | ₩36,468 | ₩36,561 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,749 | ₩36,749 | ₩36,548 | ₩36,588 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,441 | ₩36,508 | ₩36,267 | ₩36,481 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,441 | ₩36,508 | ₩36,388 | ₩36,455 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,374 | ₩36,561 | ₩36,361 | ₩36,521 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,401 | ₩36,508 | ₩36,374 | ₩36,388 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,481 | ₩36,535 | ₩36,388 | ₩36,455 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,348 | ₩36,441 | ₩36,321 | ₩36,401 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,973 | ₩36,147 | ₩35,960 | ₩36,054 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,254 | ₩36,321 | ₩36,107 | ₩36,147 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,361 | ₩36,414 | ₩36,321 | ₩36,401 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,080 | ₩36,227 | ₩36,027 | ₩36,147 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,214 | ₩36,388 | ₩36,147 | ₩36,294 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,495 | ₩36,521 | ₩36,201 | ₩36,214 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,588 | ₩36,789 | ₩36,588 | ₩36,735 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,762 | ₩36,789 | ₩36,615 | ₩36,628 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,775 | ₩36,842 | ₩36,775 | ₩36,815 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,722 | ₩36,749 | ₩36,655 | ₩36,722 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,642 | ₩36,682 | ₩36,495 | ₩36,521 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,628 | ₩36,708 | ₩36,588 | ₩36,628 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,869 | ₩36,896 | ₩36,708 | ₩36,722 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,149 | ₩37,203 | ₩37,016 | ₩37,029 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩37,016 | ₩37,283 | ₩36,989 | ₩37,270 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,976 | ₩37,190 | ₩36,936 | ₩37,056 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,096 | ₩37,176 | ₩37,083 | ₩37,149 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,337 | ₩37,350 | ₩37,270 | ₩37,283 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,216 | ₩37,417 | ₩37,203 | ₩37,363 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,524 | ₩37,524 | ₩37,337 | ₩37,417 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,644 | ₩37,724 | ₩37,630 | ₩37,697 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,457 | ₩37,550 | ₩37,457 | ₩37,524 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,390 | ₩37,470 | ₩37,390 | ₩37,403 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,457 | ₩37,470 | ₩37,403 | ₩37,443 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,337 | ₩37,470 | ₩37,337 | ₩37,417 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,457 | ₩37,470 | ₩37,310 | ₩37,403 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,390 | ₩37,470 | ₩37,363 | ₩37,443 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,443 | ₩37,483 | ₩37,390 | ₩37,403 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,537 | ₩37,577 | ₩37,483 | ₩37,510 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,443 | ₩37,497 | ₩37,430 | ₩37,470 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,083 | ₩37,323 | ₩37,083 | ₩37,323 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,989 | ₩37,109 | ₩36,976 | ₩37,002 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,069 | ₩37,149 | ₩37,069 | ₩37,136 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,829 | ₩36,896 | ₩36,775 | ₩36,869 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,909 | ₩36,909 | ₩36,802 | ₩36,882 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,722 | ₩36,882 | ₩36,695 | ₩36,882 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,602 | ₩36,655 | ₩36,588 | ₩36,602 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,561 | ₩36,655 | ₩36,548 | ₩36,642 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,722 | ₩36,722 | ₩36,588 | ₩36,588 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,708 | ₩36,775 | ₩36,682 | ₩36,708 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,628 | ₩36,802 | ₩36,628 | ₩36,775 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,749 | ₩36,749 | ₩36,655 | ₩36,722 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,855 | ₩36,896 | ₩36,775 | ₩36,789 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,909 | ₩36,949 | ₩36,869 | ₩36,909 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,775 | ₩36,829 | ₩36,708 | ₩36,802 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,655 | ₩36,749 | ₩36,615 | ₩36,749 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,548 | ₩36,695 | ₩36,495 | ₩36,655 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,508 | ₩36,588 | ₩36,495 | ₩36,495 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩37,002 | ₩37,029 | ₩36,882 | ₩36,909 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,136 | ₩37,149 | ₩37,056 | ₩37,056 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,989 | ₩37,123 | ₩36,989 | ₩37,096 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩37,002 | ₩37,002 | ₩36,909 | ₩36,962 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,869 | ₩36,976 | ₩36,869 | ₩36,909 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,855 | ₩36,989 | ₩36,802 | ₩36,976 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,869 | ₩36,909 | ₩36,842 | ₩36,855 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩37,002 | ₩37,043 | ₩36,909 | ₩36,989 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,829 | ₩36,869 | ₩36,762 | ₩36,869 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,815 | ₩36,909 | ₩36,802 | ₩36,882 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,882 | ₩36,882 | ₩36,762 | ₩36,775 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,936 | ₩36,989 | ₩36,815 | ₩36,815 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,962 | ₩37,029 | ₩36,922 | ₩36,989 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,989 | ₩37,029 | ₩36,962 | ₩37,029 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩37,016 | ₩37,016 | ₩36,882 | ₩36,922 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,909 | ₩36,976 | ₩36,882 | ₩36,962 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,695 | ₩36,842 | ₩36,695 | ₩36,829 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,829 | ₩36,829 | ₩36,775 | ₩36,802 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩37,016 | ₩37,043 | ₩36,949 | ₩36,976 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,043 | ₩37,109 | ₩37,029 | ₩37,083 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,896 | ₩36,989 | ₩36,896 | ₩36,976 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,789 | ₩36,989 | ₩36,775 | ₩36,976 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,896 | ₩36,949 | ₩36,829 | ₩36,829 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,815 | ₩36,842 | ₩36,775 | ₩36,815 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,136 | ₩37,176 | ₩36,989 | ₩37,002 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,882 | ₩37,029 | ₩36,869 | ₩37,016 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩37,029 | ₩37,029 | ₩36,882 | ₩36,896 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩37,002 | ₩37,002 | ₩36,815 | ₩36,922 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,123 | ₩37,123 | ₩36,976 | ₩37,002 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,203 | ₩37,203 | ₩37,083 | ₩37,109 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,216 | ₩37,270 | ₩37,163 | ₩37,230 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,109 | ₩37,190 | ₩37,083 | ₩37,176 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,176 | ₩37,190 | ₩37,123 | ₩37,136 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,537 | ₩37,537 | ₩37,390 | ₩37,417 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,430 | ₩37,550 | ₩37,337 | ₩37,550 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,457 | ₩37,537 | ₩37,443 | ₩37,457 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,337 | ₩37,390 | ₩37,310 | ₩37,363 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,403 | ₩37,403 | ₩37,283 | ₩37,363 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,203 | ₩37,310 | ₩37,203 | ₩37,283 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,256 | ₩37,270 | ₩37,136 | ₩37,176 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,270 | ₩37,310 | ₩37,136 | ₩37,203 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,190 | ₩37,230 | ₩37,149 | ₩37,190 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,350 | ₩37,377 | ₩37,123 | ₩37,136 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,337 | ₩37,377 | ₩37,230 | ₩37,256 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,363 | ₩37,483 | ₩37,363 | ₩37,430 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,363 | ₩37,417 | ₩37,337 | ₩37,390 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,243 | ₩37,310 | ₩37,230 | ₩37,256 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,243 | ₩37,377 | ₩37,243 | ₩37,296 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,243 | ₩37,350 | ₩37,243 | ₩37,310 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,230 | ₩37,256 | ₩37,069 | ₩37,083 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,296 | ₩37,390 | ₩37,296 | ₩37,363 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,283 | ₩37,310 | ₩37,216 | ₩37,296 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,417 | ₩37,417 | ₩37,323 | ₩37,337 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,310 | ₩37,483 | ₩37,310 | ₩37,390 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,764 | ₩37,764 | ₩37,497 | ₩37,510 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,751 | ₩37,818 | ₩37,724 | ₩37,777 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,604 | ₩37,737 | ₩37,550 | ₩37,737 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,711 | ₩37,711 | ₩37,590 | ₩37,657 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,711 | ₩37,737 | ₩37,630 | ₩37,657 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,804 | ₩37,844 | ₩37,751 | ₩37,818 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,791 | ₩37,844 | ₩37,777 | ₩37,791 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,671 | ₩37,697 | ₩37,617 | ₩37,697 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,737 | ₩37,737 | ₩37,630 | ₩37,711 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,524 | ₩37,804 | ₩37,497 | ₩37,764 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,644 | ₩37,724 | ₩37,510 | ₩37,564 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,537 | ₩37,644 | ₩37,510 | ₩37,630 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,470 | ₩37,537 | ₩37,350 | ₩37,537 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,377 | ₩37,564 | ₩37,350 | ₩37,524 | +0.39% | 13.4만 |
|---|