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 | ₩33,830 | ₩33,910 | ₩33,776 | ₩33,910 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,683 | ₩33,896 | ₩33,656 | ₩33,896 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,455 | ₩33,736 | ₩33,455 | ₩33,683 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,696 | ₩33,803 | ₩33,656 | ₩33,723 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,656 | ₩33,696 | ₩33,522 | ₩33,656 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,923 | ₩34,003 | ₩33,696 | ₩33,749 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,602 | ₩33,923 | ₩33,549 | ₩33,830 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,870 | ₩33,870 | ₩33,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,749 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,896 | ₩33,896 | ₩33,736 | ₩33,856 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,936 | ₩33,990 | ₩33,816 | ₩33,936 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,110 | ₩34,164 | ₩33,977 | ₩34,137 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,377 | ₩34,431 | ₩34,110 | ₩34,110 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,738 | ₩34,738 | ₩34,324 | ₩34,391 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,845 | ₩34,872 | ₩34,751 | ₩34,818 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,792 | ₩34,832 | ₩34,751 | ₩34,832 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,832 | ₩34,832 | ₩34,751 | ₩34,765 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,898 | ₩34,965 | ₩34,872 | ₩34,965 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,765 | ₩34,912 | ₩34,685 | ₩34,698 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,645 | ₩34,698 | ₩34,631 | ₩34,658 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,711 | ₩34,872 | ₩34,618 | ₩34,751 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,872 | ₩34,898 | ₩34,725 | ₩34,725 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,845 | ₩34,898 | ₩34,711 | ₩34,751 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,192 | ₩35,219 | ₩34,992 | ₩35,072 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,273 | ₩35,273 | ₩35,126 | ₩35,192 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,219 | ₩35,299 | ₩35,206 | ₩35,232 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,299 | ₩35,313 | ₩35,192 | ₩35,192 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,152 | ₩35,152 | ₩35,085 | ₩35,152 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,099 | ₩35,259 | ₩35,099 | ₩35,112 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,232 | ₩35,246 | ₩35,152 | ₩35,246 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,406 | ₩35,526 | ₩35,299 | ₩35,313 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,460 | ₩35,500 | ₩35,406 | ₩35,433 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,473 | ₩35,486 | ₩35,419 | ₩35,486 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,433 | ₩35,566 | ₩35,419 | ₩35,553 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,273 | ₩35,379 | ₩35,273 | ₩35,286 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,339 | ₩35,339 | ₩35,246 | ₩35,273 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,379 | ₩35,473 | ₩35,326 | ₩35,379 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,500 | ₩35,566 | ₩35,433 | ₩35,553 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,112 | ₩35,246 | ₩35,085 | ₩35,219 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,232 | ₩35,273 | ₩35,126 | ₩35,152 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,393 | ₩35,406 | ₩35,273 | ₩35,313 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,446 | ₩35,566 | ₩35,446 | ₩35,460 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,379 | ₩35,379 | ₩35,273 | ₩35,299 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,313 | ₩35,379 | ₩35,286 | ₩35,299 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,339 | ₩35,353 | ₩35,246 | ₩35,246 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,460 | ₩35,486 | ₩35,379 | ₩35,433 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,460 | ₩35,473 | ₩35,339 | ₩35,366 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,500 | ₩35,540 | ₩35,460 | ₩35,513 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,433 | ₩35,473 | ₩35,406 | ₩35,473 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,273 | ₩35,299 | ₩35,246 | ₩35,259 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,206 | ₩35,219 | ₩35,059 | ₩35,179 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,326 | ₩35,366 | ₩35,246 | ₩35,339 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,607 | ₩35,620 | ₩35,313 | ₩35,326 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,566 | ₩35,700 | ₩35,566 | ₩35,673 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,500 | ₩35,553 | ₩35,460 | ₩35,526 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,379 | ₩35,486 | ₩35,366 | ₩35,379 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,273 | ₩35,339 | ₩35,259 | ₩35,339 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,500 | ₩35,513 | ₩35,406 | ₩35,419 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,553 | ₩35,553 | ₩35,460 | ₩35,513 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,727 | ₩35,727 | ₩35,580 | ₩35,620 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,954 | ₩35,994 | ₩35,887 | ₩35,900 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,713 | ₩35,834 | ₩35,713 | ₩35,834 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,767 | ₩35,874 | ₩35,767 | ₩35,847 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,780 | ₩35,860 | ₩35,740 | ₩35,767 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,754 | ₩35,780 | ₩35,687 | ₩35,700 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,874 | ₩35,900 | ₩35,820 | ₩35,860 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,807 | ₩35,927 | ₩35,807 | ₩35,860 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,807 | ₩35,847 | ₩35,727 | ₩35,807 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,034 | ₩36,061 | ₩35,874 | ₩35,887 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,141 | ₩36,154 | ₩36,061 | ₩36,141 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,101 | ₩36,194 | ₩36,088 | ₩36,168 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,114 | ₩36,194 | ₩36,101 | ₩36,128 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,475 | ₩36,475 | ₩36,261 | ₩36,275 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,515 | ₩36,582 | ₩36,515 | ₩36,555 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,435 | ₩36,542 | ₩36,435 | ₩36,528 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,555 | ₩36,622 | ₩36,475 | ₩36,475 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,422 | ₩36,502 | ₩36,408 | ₩36,488 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,154 | ₩36,221 | ₩36,128 | ₩36,168 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,154 | ₩36,168 | ₩36,061 | ₩36,088 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,475 | ₩36,528 | ₩36,381 | ₩36,408 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,368 | ₩36,408 | ₩36,248 | ₩36,261 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,261 | ₩36,395 | ₩36,261 | ₩36,355 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,261 | ₩36,328 | ₩36,194 | ₩36,208 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,141 | ₩36,221 | ₩36,088 | ₩36,181 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩36,021 | ₩36,288 | ₩35,981 | ₩36,261 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩35,994 | ₩36,047 | ₩35,887 | ₩35,941 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,954 | ₩36,007 | ₩35,900 | ₩36,007 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩36,007 | ₩36,047 | ₩35,860 | ₩35,860 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,954 | ₩36,034 | ₩35,941 | ₩35,941 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,168 | ₩36,194 | ₩36,101 | ₩36,128 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,061 | ₩36,101 | ₩36,007 | ₩36,047 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,234 | ₩36,234 | ₩36,141 | ₩36,168 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,981 | ₩36,128 | ₩35,927 | ₩36,128 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,141 | ₩36,194 | ₩36,074 | ₩36,128 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩36,021 | ₩36,154 | ₩35,994 | ₩36,114 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,981 | ₩36,047 | ₩35,967 | ₩35,994 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩36,007 | ₩36,007 | ₩35,874 | ₩35,941 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,794 | ₩35,794 | ₩35,647 | ₩35,794 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,500 | ₩35,687 | ₩35,406 | ₩35,687 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,353 | ₩35,633 | ₩35,339 | ₩35,607 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,299 | ₩35,393 | ₩35,246 | ₩35,313 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,540 | ₩35,593 | ₩35,433 | ₩35,500 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,713 | ₩35,713 | ₩35,607 | ₩35,620 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,114 | ₩36,154 | ₩36,007 | ₩36,021 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩36,007 | ₩36,061 | ₩35,927 | ₩36,007 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,101 | ₩36,101 | ₩36,007 | ₩36,047 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,315 | ₩36,315 | ₩36,194 | ₩36,221 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,381 | ₩36,435 | ₩36,341 | ₩36,368 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,435 | ₩36,435 | ₩36,221 | ₩36,248 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,341 | ₩36,395 | ₩36,328 | ₩36,381 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,101 | ₩36,168 | ₩36,074 | ₩36,154 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,154 | ₩36,154 | ₩35,967 | ₩36,034 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,194 | ₩36,355 | ₩36,154 | ₩36,221 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,208 | ₩36,208 | ₩36,101 | ₩36,101 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,234 | ₩36,234 | ₩36,088 | ₩36,128 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,275 | ₩36,355 | ₩36,248 | ₩36,355 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,408 | ₩36,435 | ₩36,328 | ₩36,368 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,381 | ₩36,488 | ₩36,315 | ₩36,462 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,488 | ₩36,542 | ₩36,301 | ₩36,408 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,555 | ₩36,582 | ₩36,462 | ₩36,475 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,528 | ₩36,569 | ₩36,381 | ₩36,422 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,622 | ₩36,622 | ₩36,515 | ₩36,595 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,702 | ₩36,756 | ₩36,662 | ₩36,729 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,622 | ₩36,662 | ₩36,448 | ₩36,462 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,649 | ₩36,662 | ₩36,582 | ₩36,609 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,569 | ₩36,729 | ₩36,542 | ₩36,715 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,475 | ₩36,582 | ₩36,422 | ₩36,582 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,542 | ₩36,542 | ₩36,448 | ₩36,475 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,515 | ₩36,675 | ₩36,462 | ₩36,555 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,742 | ₩36,742 | ₩36,542 | ₩36,582 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,435 | ₩36,502 | ₩36,261 | ₩36,475 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,435 | ₩36,502 | ₩36,381 | ₩36,448 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,368 | ₩36,555 | ₩36,355 | ₩36,515 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,395 | ₩36,502 | ₩36,368 | ₩36,381 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,475 | ₩36,528 | ₩36,381 | ₩36,448 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,341 | ₩36,435 | ₩36,315 | ₩36,395 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,967 | ₩36,141 | ₩35,954 | ₩36,047 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,248 | ₩36,315 | ₩36,101 | ₩36,141 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,355 | ₩36,408 | ₩36,315 | ₩36,395 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,074 | ₩36,221 | ₩36,021 | ₩36,141 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,208 | ₩36,381 | ₩36,141 | ₩36,288 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,488 | ₩36,515 | ₩36,194 | ₩36,208 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,582 | ₩36,782 | ₩36,582 | ₩36,729 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,756 | ₩36,782 | ₩36,609 | ₩36,622 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,769 | ₩36,836 | ₩36,769 | ₩36,809 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,715 | ₩36,742 | ₩36,649 | ₩36,715 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,635 | ₩36,675 | ₩36,488 | ₩36,515 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,622 | ₩36,702 | ₩36,582 | ₩36,622 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,862 | ₩36,889 | ₩36,702 | ₩36,715 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,143 | ₩37,196 | ₩37,009 | ₩37,023 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩37,009 | ₩37,277 | ₩36,983 | ₩37,263 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,969 | ₩37,183 | ₩36,929 | ₩37,049 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,090 | ₩37,170 | ₩37,076 | ₩37,143 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,330 | ₩37,343 | ₩37,263 | ₩37,277 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,210 | ₩37,410 | ₩37,196 | ₩37,357 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,517 | ₩37,517 | ₩37,330 | ₩37,410 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,637 | ₩37,718 | ₩37,624 | ₩37,691 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,450 | ₩37,544 | ₩37,450 | ₩37,517 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,384 | ₩37,464 | ₩37,384 | ₩37,397 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,450 | ₩37,464 | ₩37,397 | ₩37,437 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,330 | ₩37,464 | ₩37,330 | ₩37,410 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,450 | ₩37,464 | ₩37,303 | ₩37,397 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,384 | ₩37,464 | ₩37,357 | ₩37,437 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,437 | ₩37,477 | ₩37,384 | ₩37,397 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,530 | ₩37,571 | ₩37,477 | ₩37,504 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,437 | ₩37,490 | ₩37,424 | ₩37,464 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,076 | ₩37,317 | ₩37,076 | ₩37,317 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,983 | ₩37,103 | ₩36,969 | ₩36,996 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,063 | ₩37,143 | ₩37,063 | ₩37,130 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,822 | ₩36,889 | ₩36,769 | ₩36,862 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,903 | ₩36,903 | ₩36,796 | ₩36,876 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,715 | ₩36,876 | ₩36,689 | ₩36,876 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,595 | ₩36,649 | ₩36,582 | ₩36,595 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,555 | ₩36,649 | ₩36,542 | ₩36,635 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,715 | ₩36,715 | ₩36,582 | ₩36,582 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,702 | ₩36,769 | ₩36,675 | ₩36,702 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,622 | ₩36,796 | ₩36,622 | ₩36,769 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,742 | ₩36,742 | ₩36,649 | ₩36,715 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,849 | ₩36,889 | ₩36,769 | ₩36,782 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,903 | ₩36,943 | ₩36,862 | ₩36,903 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,769 | ₩36,822 | ₩36,702 | ₩36,796 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,649 | ₩36,742 | ₩36,609 | ₩36,742 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,542 | ₩36,689 | ₩36,488 | ₩36,649 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,502 | ₩36,582 | ₩36,488 | ₩36,488 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩36,996 | ₩37,023 | ₩36,876 | ₩36,903 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,130 | ₩37,143 | ₩37,049 | ₩37,049 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,983 | ₩37,116 | ₩36,983 | ₩37,090 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩36,996 | ₩36,996 | ₩36,903 | ₩36,956 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,862 | ₩36,969 | ₩36,862 | ₩36,903 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,849 | ₩36,983 | ₩36,796 | ₩36,969 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,862 | ₩36,903 | ₩36,836 | ₩36,849 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩36,996 | ₩37,036 | ₩36,903 | ₩36,983 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,822 | ₩36,862 | ₩36,756 | ₩36,862 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,809 | ₩36,903 | ₩36,796 | ₩36,876 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,876 | ₩36,876 | ₩36,756 | ₩36,769 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,929 | ₩36,983 | ₩36,809 | ₩36,809 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,956 | ₩37,023 | ₩36,916 | ₩36,983 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,983 | ₩37,023 | ₩36,956 | ₩37,023 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩37,009 | ₩37,009 | ₩36,876 | ₩36,916 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,903 | ₩36,969 | ₩36,876 | ₩36,956 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,689 | ₩36,836 | ₩36,689 | ₩36,822 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,822 | ₩36,822 | ₩36,769 | ₩36,796 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩37,009 | ₩37,036 | ₩36,943 | ₩36,969 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,036 | ₩37,103 | ₩37,023 | ₩37,076 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,889 | ₩36,983 | ₩36,889 | ₩36,969 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,782 | ₩36,983 | ₩36,769 | ₩36,969 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,889 | ₩36,943 | ₩36,822 | ₩36,822 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,809 | ₩36,836 | ₩36,769 | ₩36,809 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,130 | ₩37,170 | ₩36,983 | ₩36,996 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,876 | ₩37,023 | ₩36,862 | ₩37,009 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩37,023 | ₩37,023 | ₩36,876 | ₩36,889 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩36,996 | ₩36,996 | ₩36,809 | ₩36,916 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,116 | ₩37,116 | ₩36,969 | ₩36,996 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,196 | ₩37,196 | ₩37,076 | ₩37,103 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,210 | ₩37,263 | ₩37,156 | ₩37,223 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,103 | ₩37,183 | ₩37,076 | ₩37,170 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,170 | ₩37,183 | ₩37,116 | ₩37,130 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,530 | ₩37,530 | ₩37,384 | ₩37,410 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,424 | ₩37,544 | ₩37,330 | ₩37,544 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,450 | ₩37,530 | ₩37,437 | ₩37,450 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,330 | ₩37,384 | ₩37,303 | ₩37,357 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,397 | ₩37,397 | ₩37,277 | ₩37,357 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,196 | ₩37,303 | ₩37,196 | ₩37,277 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,250 | ₩37,263 | ₩37,130 | ₩37,170 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,263 | ₩37,303 | ₩37,130 | ₩37,196 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,183 | ₩37,223 | ₩37,143 | ₩37,183 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,343 | ₩37,370 | ₩37,116 | ₩37,130 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,330 | ₩37,370 | ₩37,223 | ₩37,250 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,357 | ₩37,477 | ₩37,357 | ₩37,424 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,357 | ₩37,410 | ₩37,330 | ₩37,384 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,237 | ₩37,303 | ₩37,223 | ₩37,250 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,237 | ₩37,370 | ₩37,237 | ₩37,290 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,237 | ₩37,343 | ₩37,237 | ₩37,303 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,223 | ₩37,250 | ₩37,063 | ₩37,076 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,290 | ₩37,384 | ₩37,290 | ₩37,357 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,277 | ₩37,303 | ₩37,210 | ₩37,290 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,410 | ₩37,410 | ₩37,317 | ₩37,330 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,303 | ₩37,477 | ₩37,303 | ₩37,384 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,758 | ₩37,758 | ₩37,490 | ₩37,504 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,744 | ₩37,811 | ₩37,718 | ₩37,771 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,597 | ₩37,731 | ₩37,544 | ₩37,731 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,704 | ₩37,704 | ₩37,584 | ₩37,651 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,704 | ₩37,731 | ₩37,624 | ₩37,651 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,798 | ₩37,838 | ₩37,744 | ₩37,811 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,784 | ₩37,838 | ₩37,771 | ₩37,784 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,664 | ₩37,691 | ₩37,611 | ₩37,691 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,731 | ₩37,731 | ₩37,624 | ₩37,704 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,517 | ₩37,798 | ₩37,490 | ₩37,758 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,637 | ₩37,718 | ₩37,504 | ₩37,557 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,530 | ₩37,637 | ₩37,504 | ₩37,624 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,464 | ₩37,530 | ₩37,343 | ₩37,530 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,370 | ₩37,557 | ₩37,343 | ₩37,517 | +0.39% | 13.4만 |
|---|