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 | ₩33,837 | ₩33,917 | ₩33,784 | ₩33,917 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,690 | ₩33,904 | ₩33,663 | ₩33,904 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,463 | ₩33,744 | ₩33,463 | ₩33,690 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,704 | ₩33,810 | ₩33,663 | ₩33,730 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,663 | ₩33,704 | ₩33,530 | ₩33,663 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,931 | ₩34,011 | ₩33,704 | ₩33,757 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,610 | ₩33,931 | ₩33,557 | ₩33,837 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,877 | ₩33,877 | ₩33,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,757 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,904 | ₩33,904 | ₩33,744 | ₩33,864 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,944 | ₩33,998 | ₩33,824 | ₩33,944 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,118 | ₩34,171 | ₩33,984 | ₩34,145 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,385 | ₩34,439 | ₩34,118 | ₩34,118 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,746 | ₩34,746 | ₩34,332 | ₩34,398 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,853 | ₩34,880 | ₩34,759 | ₩34,826 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,799 | ₩34,839 | ₩34,759 | ₩34,839 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,839 | ₩34,839 | ₩34,759 | ₩34,773 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,906 | ₩34,973 | ₩34,880 | ₩34,973 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,773 | ₩34,920 | ₩34,692 | ₩34,706 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,652 | ₩34,706 | ₩34,639 | ₩34,666 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,719 | ₩34,880 | ₩34,626 | ₩34,759 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,880 | ₩34,906 | ₩34,733 | ₩34,733 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,853 | ₩34,906 | ₩34,719 | ₩34,759 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,200 | ₩35,227 | ₩35,000 | ₩35,080 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,280 | ₩35,280 | ₩35,133 | ₩35,200 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,227 | ₩35,307 | ₩35,214 | ₩35,240 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,307 | ₩35,321 | ₩35,200 | ₩35,200 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,160 | ₩35,160 | ₩35,093 | ₩35,160 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,107 | ₩35,267 | ₩35,107 | ₩35,120 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,240 | ₩35,254 | ₩35,160 | ₩35,254 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,414 | ₩35,534 | ₩35,307 | ₩35,321 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,468 | ₩35,508 | ₩35,414 | ₩35,441 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,481 | ₩35,494 | ₩35,427 | ₩35,494 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,441 | ₩35,574 | ₩35,427 | ₩35,561 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,280 | ₩35,387 | ₩35,280 | ₩35,294 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,347 | ₩35,347 | ₩35,254 | ₩35,280 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,387 | ₩35,481 | ₩35,334 | ₩35,387 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,508 | ₩35,574 | ₩35,441 | ₩35,561 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,120 | ₩35,254 | ₩35,093 | ₩35,227 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,240 | ₩35,280 | ₩35,133 | ₩35,160 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,401 | ₩35,414 | ₩35,280 | ₩35,321 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,454 | ₩35,574 | ₩35,454 | ₩35,468 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,387 | ₩35,387 | ₩35,280 | ₩35,307 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,321 | ₩35,387 | ₩35,294 | ₩35,307 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,347 | ₩35,361 | ₩35,254 | ₩35,254 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,468 | ₩35,494 | ₩35,387 | ₩35,441 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,468 | ₩35,481 | ₩35,347 | ₩35,374 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,508 | ₩35,548 | ₩35,468 | ₩35,521 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,441 | ₩35,481 | ₩35,414 | ₩35,481 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,280 | ₩35,307 | ₩35,254 | ₩35,267 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,214 | ₩35,227 | ₩35,067 | ₩35,187 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,334 | ₩35,374 | ₩35,254 | ₩35,347 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,615 | ₩35,628 | ₩35,321 | ₩35,334 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,574 | ₩35,708 | ₩35,574 | ₩35,681 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,508 | ₩35,561 | ₩35,468 | ₩35,534 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,387 | ₩35,494 | ₩35,374 | ₩35,387 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,280 | ₩35,347 | ₩35,267 | ₩35,347 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,508 | ₩35,521 | ₩35,414 | ₩35,427 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,561 | ₩35,561 | ₩35,468 | ₩35,521 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,735 | ₩35,735 | ₩35,588 | ₩35,628 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,962 | ₩36,002 | ₩35,895 | ₩35,909 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,721 | ₩35,842 | ₩35,721 | ₩35,842 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,775 | ₩35,882 | ₩35,775 | ₩35,855 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,788 | ₩35,868 | ₩35,748 | ₩35,775 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,762 | ₩35,788 | ₩35,695 | ₩35,708 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,882 | ₩35,909 | ₩35,828 | ₩35,868 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,815 | ₩35,935 | ₩35,815 | ₩35,868 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,815 | ₩35,855 | ₩35,735 | ₩35,815 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,042 | ₩36,069 | ₩35,882 | ₩35,895 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,149 | ₩36,162 | ₩36,069 | ₩36,149 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,109 | ₩36,203 | ₩36,096 | ₩36,176 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,122 | ₩36,203 | ₩36,109 | ₩36,136 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,483 | ₩36,483 | ₩36,269 | ₩36,283 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,523 | ₩36,590 | ₩36,523 | ₩36,563 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,443 | ₩36,550 | ₩36,443 | ₩36,537 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,563 | ₩36,630 | ₩36,483 | ₩36,483 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,430 | ₩36,510 | ₩36,416 | ₩36,497 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,162 | ₩36,229 | ₩36,136 | ₩36,176 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,162 | ₩36,176 | ₩36,069 | ₩36,096 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,483 | ₩36,537 | ₩36,390 | ₩36,416 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,376 | ₩36,416 | ₩36,256 | ₩36,269 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,269 | ₩36,403 | ₩36,269 | ₩36,363 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,269 | ₩36,336 | ₩36,203 | ₩36,216 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,149 | ₩36,229 | ₩36,096 | ₩36,189 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩36,029 | ₩36,296 | ₩35,989 | ₩36,269 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩36,002 | ₩36,056 | ₩35,895 | ₩35,949 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,962 | ₩36,015 | ₩35,909 | ₩36,015 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩36,015 | ₩36,056 | ₩35,868 | ₩35,868 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,962 | ₩36,042 | ₩35,949 | ₩35,949 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,176 | ₩36,203 | ₩36,109 | ₩36,136 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,069 | ₩36,109 | ₩36,015 | ₩36,056 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,243 | ₩36,243 | ₩36,149 | ₩36,176 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,989 | ₩36,136 | ₩35,935 | ₩36,136 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,149 | ₩36,203 | ₩36,082 | ₩36,136 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩36,029 | ₩36,162 | ₩36,002 | ₩36,122 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,989 | ₩36,056 | ₩35,975 | ₩36,002 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩36,015 | ₩36,015 | ₩35,882 | ₩35,949 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,802 | ₩35,802 | ₩35,655 | ₩35,802 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,508 | ₩35,695 | ₩35,414 | ₩35,695 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,361 | ₩35,641 | ₩35,347 | ₩35,615 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,307 | ₩35,401 | ₩35,254 | ₩35,321 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,548 | ₩35,601 | ₩35,441 | ₩35,508 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,721 | ₩35,721 | ₩35,615 | ₩35,628 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,122 | ₩36,162 | ₩36,015 | ₩36,029 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩36,015 | ₩36,069 | ₩35,935 | ₩36,015 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,109 | ₩36,109 | ₩36,015 | ₩36,056 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,323 | ₩36,323 | ₩36,203 | ₩36,229 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,390 | ₩36,443 | ₩36,350 | ₩36,376 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,443 | ₩36,443 | ₩36,229 | ₩36,256 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,350 | ₩36,403 | ₩36,336 | ₩36,390 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,109 | ₩36,176 | ₩36,082 | ₩36,162 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,162 | ₩36,162 | ₩35,975 | ₩36,042 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,203 | ₩36,363 | ₩36,162 | ₩36,229 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,216 | ₩36,216 | ₩36,109 | ₩36,109 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,243 | ₩36,243 | ₩36,096 | ₩36,136 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,283 | ₩36,363 | ₩36,256 | ₩36,363 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,416 | ₩36,443 | ₩36,336 | ₩36,376 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,390 | ₩36,497 | ₩36,323 | ₩36,470 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,497 | ₩36,550 | ₩36,309 | ₩36,416 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,563 | ₩36,590 | ₩36,470 | ₩36,483 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,537 | ₩36,577 | ₩36,390 | ₩36,430 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,630 | ₩36,630 | ₩36,523 | ₩36,603 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,710 | ₩36,764 | ₩36,670 | ₩36,737 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,630 | ₩36,670 | ₩36,456 | ₩36,470 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,657 | ₩36,670 | ₩36,590 | ₩36,617 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,577 | ₩36,737 | ₩36,550 | ₩36,724 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,483 | ₩36,590 | ₩36,430 | ₩36,590 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,550 | ₩36,550 | ₩36,456 | ₩36,483 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,523 | ₩36,684 | ₩36,470 | ₩36,563 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,750 | ₩36,750 | ₩36,550 | ₩36,590 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,443 | ₩36,510 | ₩36,269 | ₩36,483 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,443 | ₩36,510 | ₩36,390 | ₩36,456 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,376 | ₩36,563 | ₩36,363 | ₩36,523 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,403 | ₩36,510 | ₩36,376 | ₩36,390 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,483 | ₩36,537 | ₩36,390 | ₩36,456 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,350 | ₩36,443 | ₩36,323 | ₩36,403 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,975 | ₩36,149 | ₩35,962 | ₩36,056 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,256 | ₩36,323 | ₩36,109 | ₩36,149 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,363 | ₩36,416 | ₩36,323 | ₩36,403 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,082 | ₩36,229 | ₩36,029 | ₩36,149 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,216 | ₩36,390 | ₩36,149 | ₩36,296 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,497 | ₩36,523 | ₩36,203 | ₩36,216 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,590 | ₩36,791 | ₩36,590 | ₩36,737 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,764 | ₩36,791 | ₩36,617 | ₩36,630 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,777 | ₩36,844 | ₩36,777 | ₩36,817 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,724 | ₩36,750 | ₩36,657 | ₩36,724 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,644 | ₩36,684 | ₩36,497 | ₩36,523 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,630 | ₩36,710 | ₩36,590 | ₩36,630 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,871 | ₩36,897 | ₩36,710 | ₩36,724 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,151 | ₩37,205 | ₩37,018 | ₩37,031 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩37,018 | ₩37,285 | ₩36,991 | ₩37,272 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,978 | ₩37,191 | ₩36,938 | ₩37,058 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,098 | ₩37,178 | ₩37,085 | ₩37,151 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,338 | ₩37,352 | ₩37,272 | ₩37,285 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,218 | ₩37,419 | ₩37,205 | ₩37,365 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,526 | ₩37,526 | ₩37,338 | ₩37,419 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,646 | ₩37,726 | ₩37,632 | ₩37,699 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,459 | ₩37,552 | ₩37,459 | ₩37,526 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,392 | ₩37,472 | ₩37,392 | ₩37,405 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,459 | ₩37,472 | ₩37,405 | ₩37,445 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,338 | ₩37,472 | ₩37,338 | ₩37,419 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,459 | ₩37,472 | ₩37,312 | ₩37,405 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,392 | ₩37,472 | ₩37,365 | ₩37,445 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,445 | ₩37,485 | ₩37,392 | ₩37,405 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,539 | ₩37,579 | ₩37,485 | ₩37,512 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,445 | ₩37,499 | ₩37,432 | ₩37,472 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,085 | ₩37,325 | ₩37,085 | ₩37,325 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,991 | ₩37,111 | ₩36,978 | ₩37,004 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,071 | ₩37,151 | ₩37,071 | ₩37,138 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,831 | ₩36,897 | ₩36,777 | ₩36,871 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,911 | ₩36,911 | ₩36,804 | ₩36,884 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,724 | ₩36,884 | ₩36,697 | ₩36,884 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,603 | ₩36,657 | ₩36,590 | ₩36,603 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,563 | ₩36,657 | ₩36,550 | ₩36,644 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,724 | ₩36,724 | ₩36,590 | ₩36,590 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,710 | ₩36,777 | ₩36,684 | ₩36,710 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,630 | ₩36,804 | ₩36,630 | ₩36,777 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,750 | ₩36,750 | ₩36,657 | ₩36,724 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,857 | ₩36,897 | ₩36,777 | ₩36,791 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,911 | ₩36,951 | ₩36,871 | ₩36,911 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,777 | ₩36,831 | ₩36,710 | ₩36,804 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,657 | ₩36,750 | ₩36,617 | ₩36,750 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,550 | ₩36,697 | ₩36,497 | ₩36,657 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,510 | ₩36,590 | ₩36,497 | ₩36,497 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩37,004 | ₩37,031 | ₩36,884 | ₩36,911 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,138 | ₩37,151 | ₩37,058 | ₩37,058 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,991 | ₩37,125 | ₩36,991 | ₩37,098 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩37,004 | ₩37,004 | ₩36,911 | ₩36,964 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,871 | ₩36,978 | ₩36,871 | ₩36,911 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,857 | ₩36,991 | ₩36,804 | ₩36,978 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,871 | ₩36,911 | ₩36,844 | ₩36,857 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩37,004 | ₩37,044 | ₩36,911 | ₩36,991 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,831 | ₩36,871 | ₩36,764 | ₩36,871 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,817 | ₩36,911 | ₩36,804 | ₩36,884 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,884 | ₩36,884 | ₩36,764 | ₩36,777 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,938 | ₩36,991 | ₩36,817 | ₩36,817 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,964 | ₩37,031 | ₩36,924 | ₩36,991 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,991 | ₩37,031 | ₩36,964 | ₩37,031 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩37,018 | ₩37,018 | ₩36,884 | ₩36,924 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,911 | ₩36,978 | ₩36,884 | ₩36,964 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,697 | ₩36,844 | ₩36,697 | ₩36,831 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,831 | ₩36,831 | ₩36,777 | ₩36,804 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩37,018 | ₩37,044 | ₩36,951 | ₩36,978 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,044 | ₩37,111 | ₩37,031 | ₩37,085 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,897 | ₩36,991 | ₩36,897 | ₩36,978 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,791 | ₩36,991 | ₩36,777 | ₩36,978 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,897 | ₩36,951 | ₩36,831 | ₩36,831 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,817 | ₩36,844 | ₩36,777 | ₩36,817 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,138 | ₩37,178 | ₩36,991 | ₩37,004 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,884 | ₩37,031 | ₩36,871 | ₩37,018 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩37,031 | ₩37,031 | ₩36,884 | ₩36,897 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩37,004 | ₩37,004 | ₩36,817 | ₩36,924 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,125 | ₩37,125 | ₩36,978 | ₩37,004 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,205 | ₩37,205 | ₩37,085 | ₩37,111 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,218 | ₩37,272 | ₩37,165 | ₩37,232 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,111 | ₩37,191 | ₩37,085 | ₩37,178 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,178 | ₩37,191 | ₩37,125 | ₩37,138 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,539 | ₩37,539 | ₩37,392 | ₩37,419 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,432 | ₩37,552 | ₩37,338 | ₩37,552 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,459 | ₩37,539 | ₩37,445 | ₩37,459 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,338 | ₩37,392 | ₩37,312 | ₩37,365 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,405 | ₩37,405 | ₩37,285 | ₩37,365 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,205 | ₩37,312 | ₩37,205 | ₩37,285 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,258 | ₩37,272 | ₩37,138 | ₩37,178 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,272 | ₩37,312 | ₩37,138 | ₩37,205 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,191 | ₩37,232 | ₩37,151 | ₩37,191 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,352 | ₩37,379 | ₩37,125 | ₩37,138 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,338 | ₩37,379 | ₩37,232 | ₩37,258 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,365 | ₩37,485 | ₩37,365 | ₩37,432 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,365 | ₩37,419 | ₩37,338 | ₩37,392 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,245 | ₩37,312 | ₩37,232 | ₩37,258 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,245 | ₩37,379 | ₩37,245 | ₩37,298 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,245 | ₩37,352 | ₩37,245 | ₩37,312 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,232 | ₩37,258 | ₩37,071 | ₩37,085 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,298 | ₩37,392 | ₩37,298 | ₩37,365 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,285 | ₩37,312 | ₩37,218 | ₩37,298 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,419 | ₩37,419 | ₩37,325 | ₩37,338 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,312 | ₩37,485 | ₩37,312 | ₩37,392 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,766 | ₩37,766 | ₩37,499 | ₩37,512 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,753 | ₩37,820 | ₩37,726 | ₩37,779 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,606 | ₩37,739 | ₩37,552 | ₩37,739 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,713 | ₩37,713 | ₩37,592 | ₩37,659 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,713 | ₩37,739 | ₩37,632 | ₩37,659 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,806 | ₩37,846 | ₩37,753 | ₩37,820 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,793 | ₩37,846 | ₩37,779 | ₩37,793 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,673 | ₩37,699 | ₩37,619 | ₩37,699 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,739 | ₩37,739 | ₩37,632 | ₩37,713 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,526 | ₩37,806 | ₩37,499 | ₩37,766 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,646 | ₩37,726 | ₩37,512 | ₩37,566 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,539 | ₩37,646 | ₩37,512 | ₩37,632 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,472 | ₩37,539 | ₩37,352 | ₩37,539 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,379 | ₩37,566 | ₩37,352 | ₩37,526 | +0.39% | 13.4만 |
|---|