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 | ₩33,794 | ₩33,874 | ₩33,741 | ₩33,874 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,647 | ₩33,861 | ₩33,621 | ₩33,861 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,420 | ₩33,701 | ₩33,420 | ₩33,647 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,661 | ₩33,767 | ₩33,621 | ₩33,687 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,621 | ₩33,661 | ₩33,487 | ₩33,621 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,888 | ₩33,968 | ₩33,661 | ₩33,714 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,567 | ₩33,888 | ₩33,514 | ₩33,794 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,834 | ₩33,834 | ₩33,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,714 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,861 | ₩33,861 | ₩33,701 | ₩33,821 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,901 | ₩33,954 | ₩33,781 | ₩33,901 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,074 | ₩34,128 | ₩33,941 | ₩34,101 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,341 | ₩34,395 | ₩34,074 | ₩34,074 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,702 | ₩34,702 | ₩34,288 | ₩34,355 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,808 | ₩34,835 | ₩34,715 | ₩34,782 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,755 | ₩34,795 | ₩34,715 | ₩34,795 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,795 | ₩34,795 | ₩34,715 | ₩34,728 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,862 | ₩34,929 | ₩34,835 | ₩34,929 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,728 | ₩34,875 | ₩34,648 | ₩34,662 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,608 | ₩34,662 | ₩34,595 | ₩34,622 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,675 | ₩34,835 | ₩34,582 | ₩34,715 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,835 | ₩34,862 | ₩34,688 | ₩34,688 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,808 | ₩34,862 | ₩34,675 | ₩34,715 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,155 | ₩35,182 | ₩34,955 | ₩35,035 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,236 | ₩35,236 | ₩35,089 | ₩35,155 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,182 | ₩35,262 | ₩35,169 | ₩35,196 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,262 | ₩35,276 | ₩35,155 | ₩35,155 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,115 | ₩35,115 | ₩35,049 | ₩35,115 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,062 | ₩35,222 | ₩35,062 | ₩35,075 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,196 | ₩35,209 | ₩35,115 | ₩35,209 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,369 | ₩35,489 | ₩35,262 | ₩35,276 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,422 | ₩35,462 | ₩35,369 | ₩35,396 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,436 | ₩35,449 | ₩35,382 | ₩35,449 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,396 | ₩35,529 | ₩35,382 | ₩35,516 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,236 | ₩35,342 | ₩35,236 | ₩35,249 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,302 | ₩35,302 | ₩35,209 | ₩35,236 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,342 | ₩35,436 | ₩35,289 | ₩35,342 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,462 | ₩35,529 | ₩35,396 | ₩35,516 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,075 | ₩35,209 | ₩35,049 | ₩35,182 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,196 | ₩35,236 | ₩35,089 | ₩35,115 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,356 | ₩35,369 | ₩35,236 | ₩35,276 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,409 | ₩35,529 | ₩35,409 | ₩35,422 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,342 | ₩35,342 | ₩35,236 | ₩35,262 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,276 | ₩35,342 | ₩35,249 | ₩35,262 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,302 | ₩35,316 | ₩35,209 | ₩35,209 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,422 | ₩35,449 | ₩35,342 | ₩35,396 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,422 | ₩35,436 | ₩35,302 | ₩35,329 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,462 | ₩35,502 | ₩35,422 | ₩35,476 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,396 | ₩35,436 | ₩35,369 | ₩35,436 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,236 | ₩35,262 | ₩35,209 | ₩35,222 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,169 | ₩35,182 | ₩35,022 | ₩35,142 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,289 | ₩35,329 | ₩35,209 | ₩35,302 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,569 | ₩35,583 | ₩35,276 | ₩35,289 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,529 | ₩35,663 | ₩35,529 | ₩35,636 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,462 | ₩35,516 | ₩35,422 | ₩35,489 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,342 | ₩35,449 | ₩35,329 | ₩35,342 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,236 | ₩35,302 | ₩35,222 | ₩35,302 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,462 | ₩35,476 | ₩35,369 | ₩35,382 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,516 | ₩35,516 | ₩35,422 | ₩35,476 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,689 | ₩35,689 | ₩35,543 | ₩35,583 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,916 | ₩35,956 | ₩35,850 | ₩35,863 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,676 | ₩35,796 | ₩35,676 | ₩35,796 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,729 | ₩35,836 | ₩35,729 | ₩35,809 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,743 | ₩35,823 | ₩35,703 | ₩35,729 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,716 | ₩35,743 | ₩35,649 | ₩35,663 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,836 | ₩35,863 | ₩35,783 | ₩35,823 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,769 | ₩35,890 | ₩35,769 | ₩35,823 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,769 | ₩35,809 | ₩35,689 | ₩35,769 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩35,996 | ₩36,023 | ₩35,836 | ₩35,850 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,103 | ₩36,116 | ₩36,023 | ₩36,103 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,063 | ₩36,156 | ₩36,050 | ₩36,130 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,076 | ₩36,156 | ₩36,063 | ₩36,090 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,437 | ₩36,437 | ₩36,223 | ₩36,237 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,477 | ₩36,544 | ₩36,477 | ₩36,517 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,397 | ₩36,503 | ₩36,397 | ₩36,490 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,517 | ₩36,584 | ₩36,437 | ₩36,437 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,383 | ₩36,463 | ₩36,370 | ₩36,450 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,116 | ₩36,183 | ₩36,090 | ₩36,130 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,116 | ₩36,130 | ₩36,023 | ₩36,050 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,437 | ₩36,490 | ₩36,343 | ₩36,370 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,330 | ₩36,370 | ₩36,210 | ₩36,223 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,223 | ₩36,357 | ₩36,223 | ₩36,317 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,223 | ₩36,290 | ₩36,156 | ₩36,170 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,103 | ₩36,183 | ₩36,050 | ₩36,143 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩35,983 | ₩36,250 | ₩35,943 | ₩36,223 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩35,956 | ₩36,010 | ₩35,850 | ₩35,903 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,916 | ₩35,970 | ₩35,863 | ₩35,970 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩35,970 | ₩36,010 | ₩35,823 | ₩35,823 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,916 | ₩35,996 | ₩35,903 | ₩35,903 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,130 | ₩36,156 | ₩36,063 | ₩36,090 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,023 | ₩36,063 | ₩35,970 | ₩36,010 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,197 | ₩36,197 | ₩36,103 | ₩36,130 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,943 | ₩36,090 | ₩35,890 | ₩36,090 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,103 | ₩36,156 | ₩36,036 | ₩36,090 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩35,983 | ₩36,116 | ₩35,956 | ₩36,076 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,943 | ₩36,010 | ₩35,930 | ₩35,956 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩35,970 | ₩35,970 | ₩35,836 | ₩35,903 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,756 | ₩35,756 | ₩35,609 | ₩35,756 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,462 | ₩35,649 | ₩35,369 | ₩35,649 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,316 | ₩35,596 | ₩35,302 | ₩35,569 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,262 | ₩35,356 | ₩35,209 | ₩35,276 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,502 | ₩35,556 | ₩35,396 | ₩35,462 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,676 | ₩35,676 | ₩35,569 | ₩35,583 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,076 | ₩36,116 | ₩35,970 | ₩35,983 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩35,970 | ₩36,023 | ₩35,890 | ₩35,970 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,063 | ₩36,063 | ₩35,970 | ₩36,010 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,277 | ₩36,277 | ₩36,156 | ₩36,183 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,343 | ₩36,397 | ₩36,303 | ₩36,330 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,397 | ₩36,397 | ₩36,183 | ₩36,210 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,303 | ₩36,357 | ₩36,290 | ₩36,343 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,063 | ₩36,130 | ₩36,036 | ₩36,116 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,116 | ₩36,116 | ₩35,930 | ₩35,996 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,156 | ₩36,317 | ₩36,116 | ₩36,183 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,170 | ₩36,170 | ₩36,063 | ₩36,063 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,197 | ₩36,197 | ₩36,050 | ₩36,090 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,237 | ₩36,317 | ₩36,210 | ₩36,317 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,370 | ₩36,397 | ₩36,290 | ₩36,330 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,343 | ₩36,450 | ₩36,277 | ₩36,423 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,450 | ₩36,503 | ₩36,263 | ₩36,370 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,517 | ₩36,544 | ₩36,423 | ₩36,437 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,490 | ₩36,530 | ₩36,343 | ₩36,383 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,584 | ₩36,584 | ₩36,477 | ₩36,557 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,664 | ₩36,717 | ₩36,624 | ₩36,690 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,584 | ₩36,624 | ₩36,410 | ₩36,423 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,610 | ₩36,624 | ₩36,544 | ₩36,570 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,530 | ₩36,690 | ₩36,503 | ₩36,677 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,437 | ₩36,544 | ₩36,383 | ₩36,544 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,503 | ₩36,503 | ₩36,410 | ₩36,437 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,477 | ₩36,637 | ₩36,423 | ₩36,517 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,704 | ₩36,704 | ₩36,503 | ₩36,544 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,397 | ₩36,463 | ₩36,223 | ₩36,437 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,397 | ₩36,463 | ₩36,343 | ₩36,410 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,330 | ₩36,517 | ₩36,317 | ₩36,477 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,357 | ₩36,463 | ₩36,330 | ₩36,343 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,437 | ₩36,490 | ₩36,343 | ₩36,410 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,303 | ₩36,397 | ₩36,277 | ₩36,357 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,930 | ₩36,103 | ₩35,916 | ₩36,010 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,210 | ₩36,277 | ₩36,063 | ₩36,103 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,317 | ₩36,370 | ₩36,277 | ₩36,357 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,036 | ₩36,183 | ₩35,983 | ₩36,103 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,170 | ₩36,343 | ₩36,103 | ₩36,250 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,450 | ₩36,477 | ₩36,156 | ₩36,170 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,544 | ₩36,744 | ₩36,544 | ₩36,690 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,717 | ₩36,744 | ₩36,570 | ₩36,584 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,730 | ₩36,797 | ₩36,730 | ₩36,770 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,677 | ₩36,704 | ₩36,610 | ₩36,677 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,597 | ₩36,637 | ₩36,450 | ₩36,477 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,584 | ₩36,664 | ₩36,544 | ₩36,584 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,824 | ₩36,851 | ₩36,664 | ₩36,677 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,104 | ₩37,157 | ₩36,971 | ₩36,984 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩36,971 | ₩37,238 | ₩36,944 | ₩37,224 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,931 | ₩37,144 | ₩36,891 | ₩37,011 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,051 | ₩37,131 | ₩37,037 | ₩37,104 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,291 | ₩37,304 | ₩37,224 | ₩37,238 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,171 | ₩37,371 | ₩37,157 | ₩37,318 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,478 | ₩37,478 | ₩37,291 | ₩37,371 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,598 | ₩37,678 | ₩37,585 | ₩37,651 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,411 | ₩37,505 | ₩37,411 | ₩37,478 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,344 | ₩37,424 | ₩37,344 | ₩37,358 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,411 | ₩37,424 | ₩37,358 | ₩37,398 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,291 | ₩37,424 | ₩37,291 | ₩37,371 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,411 | ₩37,424 | ₩37,264 | ₩37,358 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,344 | ₩37,424 | ₩37,318 | ₩37,398 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,398 | ₩37,438 | ₩37,344 | ₩37,358 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,491 | ₩37,531 | ₩37,438 | ₩37,464 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,398 | ₩37,451 | ₩37,384 | ₩37,424 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,037 | ₩37,278 | ₩37,037 | ₩37,278 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,944 | ₩37,064 | ₩36,931 | ₩36,957 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,024 | ₩37,104 | ₩37,024 | ₩37,091 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,784 | ₩36,851 | ₩36,730 | ₩36,824 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,864 | ₩36,864 | ₩36,757 | ₩36,837 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,677 | ₩36,837 | ₩36,650 | ₩36,837 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,557 | ₩36,610 | ₩36,544 | ₩36,557 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,517 | ₩36,610 | ₩36,503 | ₩36,597 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,677 | ₩36,677 | ₩36,544 | ₩36,544 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,664 | ₩36,730 | ₩36,637 | ₩36,664 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,584 | ₩36,757 | ₩36,584 | ₩36,730 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,704 | ₩36,704 | ₩36,610 | ₩36,677 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,810 | ₩36,851 | ₩36,730 | ₩36,744 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,864 | ₩36,904 | ₩36,824 | ₩36,864 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,730 | ₩36,784 | ₩36,664 | ₩36,757 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,610 | ₩36,704 | ₩36,570 | ₩36,704 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,503 | ₩36,650 | ₩36,450 | ₩36,610 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,463 | ₩36,544 | ₩36,450 | ₩36,450 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩36,957 | ₩36,984 | ₩36,837 | ₩36,864 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,091 | ₩37,104 | ₩37,011 | ₩37,011 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,944 | ₩37,077 | ₩36,944 | ₩37,051 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩36,957 | ₩36,957 | ₩36,864 | ₩36,917 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,824 | ₩36,931 | ₩36,824 | ₩36,864 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,810 | ₩36,944 | ₩36,757 | ₩36,931 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,824 | ₩36,864 | ₩36,797 | ₩36,810 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩36,957 | ₩36,997 | ₩36,864 | ₩36,944 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,784 | ₩36,824 | ₩36,717 | ₩36,824 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,770 | ₩36,864 | ₩36,757 | ₩36,837 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,837 | ₩36,837 | ₩36,717 | ₩36,730 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,891 | ₩36,944 | ₩36,770 | ₩36,770 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,917 | ₩36,984 | ₩36,877 | ₩36,944 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,944 | ₩36,984 | ₩36,917 | ₩36,984 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩36,971 | ₩36,971 | ₩36,837 | ₩36,877 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,864 | ₩36,931 | ₩36,837 | ₩36,917 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,650 | ₩36,797 | ₩36,650 | ₩36,784 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,784 | ₩36,784 | ₩36,730 | ₩36,757 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩36,971 | ₩36,997 | ₩36,904 | ₩36,931 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩36,997 | ₩37,064 | ₩36,984 | ₩37,037 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,851 | ₩36,944 | ₩36,851 | ₩36,931 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,744 | ₩36,944 | ₩36,730 | ₩36,931 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,851 | ₩36,904 | ₩36,784 | ₩36,784 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,770 | ₩36,797 | ₩36,730 | ₩36,770 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,091 | ₩37,131 | ₩36,944 | ₩36,957 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,837 | ₩36,984 | ₩36,824 | ₩36,971 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩36,984 | ₩36,984 | ₩36,837 | ₩36,851 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩36,957 | ₩36,957 | ₩36,770 | ₩36,877 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,077 | ₩37,077 | ₩36,931 | ₩36,957 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,157 | ₩37,157 | ₩37,037 | ₩37,064 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,171 | ₩37,224 | ₩37,117 | ₩37,184 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,064 | ₩37,144 | ₩37,037 | ₩37,131 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,131 | ₩37,144 | ₩37,077 | ₩37,091 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,491 | ₩37,491 | ₩37,344 | ₩37,371 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,384 | ₩37,505 | ₩37,291 | ₩37,505 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,411 | ₩37,491 | ₩37,398 | ₩37,411 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,291 | ₩37,344 | ₩37,264 | ₩37,318 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,358 | ₩37,358 | ₩37,238 | ₩37,318 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,157 | ₩37,264 | ₩37,157 | ₩37,238 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,211 | ₩37,224 | ₩37,091 | ₩37,131 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,224 | ₩37,264 | ₩37,091 | ₩37,157 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,144 | ₩37,184 | ₩37,104 | ₩37,144 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,304 | ₩37,331 | ₩37,077 | ₩37,091 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,291 | ₩37,331 | ₩37,184 | ₩37,211 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,318 | ₩37,438 | ₩37,318 | ₩37,384 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,318 | ₩37,371 | ₩37,291 | ₩37,344 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,198 | ₩37,264 | ₩37,184 | ₩37,211 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,198 | ₩37,331 | ₩37,198 | ₩37,251 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,198 | ₩37,304 | ₩37,198 | ₩37,264 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,184 | ₩37,211 | ₩37,024 | ₩37,037 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,251 | ₩37,344 | ₩37,251 | ₩37,318 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,238 | ₩37,264 | ₩37,171 | ₩37,251 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,371 | ₩37,371 | ₩37,278 | ₩37,291 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,264 | ₩37,438 | ₩37,264 | ₩37,344 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,718 | ₩37,718 | ₩37,451 | ₩37,464 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,705 | ₩37,771 | ₩37,678 | ₩37,731 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,558 | ₩37,691 | ₩37,505 | ₩37,691 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,665 | ₩37,665 | ₩37,545 | ₩37,611 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,665 | ₩37,691 | ₩37,585 | ₩37,611 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,758 | ₩37,798 | ₩37,705 | ₩37,771 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,745 | ₩37,798 | ₩37,731 | ₩37,745 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,625 | ₩37,651 | ₩37,571 | ₩37,651 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,691 | ₩37,691 | ₩37,585 | ₩37,665 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,478 | ₩37,758 | ₩37,451 | ₩37,718 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,598 | ₩37,678 | ₩37,464 | ₩37,518 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,491 | ₩37,598 | ₩37,464 | ₩37,585 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,424 | ₩37,491 | ₩37,304 | ₩37,491 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,331 | ₩37,518 | ₩37,304 | ₩37,478 | +0.39% | 13.4만 |
|---|