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 | ₩33,799 | ₩33,879 | ₩33,745 | ₩33,879 | +0.24% | 11.3만 |
| 2026.10.08 | ₩33,652 | ₩33,865 | ₩33,625 | ₩33,865 | +0.63% | 26.9만 |
| 2026.10.07 | ₩33,425 | ₩33,705 | ₩33,425 | ₩33,652 | +0.68% | 47.5만 |
| 2026.10.06 | ₩33,665 | ₩33,772 | ₩33,625 | ₩33,692 | +0.08% | 20.2만 |
| 2026.10.05 | ₩33,625 | ₩33,665 | ₩33,492 | ₩33,625 | 0.00% | 30.6만 |
| 2026.10.02 | ₩33,892 | ₩33,972 | ₩33,665 | ₩33,719 | -0.51% | 63.4만 |
| 2026.10.01 | ₩33,572 | ₩33,892 | ₩33,518 | ₩33,799 | +0.68% | 36.3만 |
| 2026.09.30 | ₩33,839 | ₩33,839 | ₩33,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,719 |
| -0.36% |
| 36.5만 |
| 2026.09.29 | ₩33,865 | ₩33,865 | ₩33,705 | ₩33,825 | -0.12% | 71만 |
|---|
| 2026.09.28 | ₩33,905 | ₩33,959 | ₩33,785 | ₩33,905 | 0.00% | 40.6만 |
|---|
| 2026.09.25 | ₩34,079 | ₩34,132 | ₩33,945 | ₩34,106 | +0.08% | 35.7만 |
|---|
| 2026.09.24 | ₩34,346 | ₩34,399 | ₩34,079 | ₩34,079 | -0.78% | 31.8만 |
|---|
| 2026.09.23 | ₩34,706 | ₩34,706 | ₩34,293 | ₩34,359 | -1.00% | 80.9만 |
|---|
| 2026.09.22 | ₩34,813 | ₩34,840 | ₩34,720 | ₩34,786 | -0.08% | 8.5만 |
|---|
| 2026.09.21 | ₩34,760 | ₩34,800 | ₩34,720 | ₩34,800 | +0.12% | 8.1만 |
|---|
| 2026.09.18 | ₩34,800 | ₩34,800 | ₩34,720 | ₩34,733 | -0.19% | 10.3만 |
|---|
| 2026.09.17 | ₩34,867 | ₩34,933 | ₩34,840 | ₩34,933 | +0.19% | 14.7만 |
|---|
| 2026.09.16 | ₩34,733 | ₩34,880 | ₩34,653 | ₩34,666 | -0.19% | 46.3만 |
|---|
| 2026.09.15 | ₩34,613 | ₩34,666 | ₩34,600 | ₩34,626 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩34,680 | ₩34,840 | ₩34,586 | ₩34,720 | +0.12% | 8.6만 |
|---|
| 2026.09.11 | ₩34,840 | ₩34,867 | ₩34,693 | ₩34,693 | -0.42% | 12만 |
|---|
| 2026.09.10 | ₩34,813 | ₩34,867 | ₩34,680 | ₩34,720 | -0.27% | 15만 |
|---|
| 2026.09.09 | ₩35,160 | ₩35,187 | ₩34,960 | ₩35,040 | -0.34% | 11만 |
|---|
| 2026.09.08 | ₩35,240 | ₩35,240 | ₩35,093 | ₩35,160 | -0.23% | 27.9만 |
|---|
| 2026.09.04 | ₩35,187 | ₩35,267 | ₩35,174 | ₩35,200 | +0.04% | 4만 |
|---|
| 2026.09.03 | ₩35,267 | ₩35,280 | ₩35,160 | ₩35,160 | -0.30% | 9.3만 |
|---|
| 2026.09.02 | ₩35,120 | ₩35,120 | ₩35,053 | ₩35,120 | 0.00% | 7.7만 |
|---|
| 2026.09.01 | ₩35,067 | ₩35,227 | ₩35,067 | ₩35,080 | +0.04% | 8만 |
|---|
| 2026.08.31 | ₩35,200 | ₩35,214 | ₩35,120 | ₩35,214 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩35,374 | ₩35,494 | ₩35,267 | ₩35,280 | -0.26% | 9.3만 |
|---|
| 2026.08.27 | ₩35,427 | ₩35,467 | ₩35,374 | ₩35,400 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩35,441 | ₩35,454 | ₩35,387 | ₩35,454 | +0.04% | 18.6만 |
|---|
| 2026.08.25 | ₩35,400 | ₩35,534 | ₩35,387 | ₩35,521 | +0.34% | 25.7만 |
|---|
| 2026.08.24 | ₩35,240 | ₩35,347 | ₩35,240 | ₩35,254 | +0.04% | 18.9만 |
|---|
| 2026.08.21 | ₩35,307 | ₩35,307 | ₩35,214 | ₩35,240 | -0.19% | 4.7만 |
|---|
| 2026.08.20 | ₩35,347 | ₩35,441 | ₩35,294 | ₩35,347 | 0.00% | 33.5만 |
|---|
| 2026.08.19 | ₩35,467 | ₩35,534 | ₩35,400 | ₩35,521 | +0.15% | 6.4만 |
|---|
| 2026.08.18 | ₩35,080 | ₩35,214 | ₩35,053 | ₩35,187 | +0.30% | 26.7만 |
|---|
| 2026.08.17 | ₩35,200 | ₩35,240 | ₩35,093 | ₩35,120 | -0.23% | 9.6만 |
|---|
| 2026.08.14 | ₩35,360 | ₩35,374 | ₩35,240 | ₩35,280 | -0.23% | 11.4만 |
|---|
| 2026.08.13 | ₩35,414 | ₩35,534 | ₩35,414 | ₩35,427 | +0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩35,347 | ₩35,347 | ₩35,240 | ₩35,267 | -0.23% | 10.9만 |
|---|
| 2026.08.11 | ₩35,280 | ₩35,347 | ₩35,254 | ₩35,267 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩35,307 | ₩35,320 | ₩35,214 | ₩35,214 | -0.26% | 6.2만 |
|---|
| 2026.08.07 | ₩35,427 | ₩35,454 | ₩35,347 | ₩35,400 | -0.08% | 17.4만 |
|---|
| 2026.08.06 | ₩35,427 | ₩35,441 | ₩35,307 | ₩35,334 | -0.26% | 7만 |
|---|
| 2026.08.05 | ₩35,467 | ₩35,507 | ₩35,427 | ₩35,481 | +0.04% | 15.8만 |
|---|
| 2026.08.04 | ₩35,400 | ₩35,441 | ₩35,374 | ₩35,441 | +0.11% | 13.9만 |
|---|
| 2026.08.03 | ₩35,240 | ₩35,267 | ₩35,214 | ₩35,227 | -0.04% | 10.1만 |
|---|
| 2026.07.31 | ₩35,174 | ₩35,187 | ₩35,027 | ₩35,147 | -0.08% | 13.5만 |
|---|
| 2026.07.30 | ₩35,294 | ₩35,334 | ₩35,214 | ₩35,307 | +0.04% | 15만 |
|---|
| 2026.07.29 | ₩35,574 | ₩35,587 | ₩35,280 | ₩35,294 | -0.79% | 28.8만 |
|---|
| 2026.07.28 | ₩35,534 | ₩35,667 | ₩35,534 | ₩35,641 | +0.30% | 22.4만 |
|---|
| 2026.07.27 | ₩35,467 | ₩35,521 | ₩35,427 | ₩35,494 | +0.08% | 19.9만 |
|---|
| 2026.07.24 | ₩35,347 | ₩35,454 | ₩35,334 | ₩35,347 | 0.00% | 24.9만 |
|---|
| 2026.07.23 | ₩35,240 | ₩35,307 | ₩35,227 | ₩35,307 | +0.19% | 9만 |
|---|
| 2026.07.22 | ₩35,467 | ₩35,481 | ₩35,374 | ₩35,387 | -0.23% | 19.3만 |
|---|
| 2026.07.21 | ₩35,521 | ₩35,521 | ₩35,427 | ₩35,481 | -0.11% | 11.5만 |
|---|
| 2026.07.20 | ₩35,694 | ₩35,694 | ₩35,547 | ₩35,587 | -0.30% | 11.6만 |
|---|
| 2026.07.17 | ₩35,921 | ₩35,961 | ₩35,854 | ₩35,868 | -0.15% | 12.4만 |
|---|
| 2026.07.16 | ₩35,681 | ₩35,801 | ₩35,681 | ₩35,801 | +0.34% | 17.9만 |
|---|
| 2026.07.15 | ₩35,734 | ₩35,841 | ₩35,734 | ₩35,814 | +0.22% | 17.5만 |
|---|
| 2026.07.14 | ₩35,748 | ₩35,828 | ₩35,708 | ₩35,734 | -0.04% | 13.6만 |
|---|
| 2026.07.13 | ₩35,721 | ₩35,748 | ₩35,654 | ₩35,667 | -0.15% | 13.9만 |
|---|
| 2026.07.10 | ₩35,841 | ₩35,868 | ₩35,788 | ₩35,828 | -0.04% | 15만 |
|---|
| 2026.07.09 | ₩35,774 | ₩35,894 | ₩35,774 | ₩35,828 | +0.15% | 26.9만 |
|---|
| 2026.07.08 | ₩35,774 | ₩35,814 | ₩35,694 | ₩35,774 | 0.00% | 46만 |
|---|
| 2026.07.07 | ₩36,001 | ₩36,028 | ₩35,841 | ₩35,854 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩36,108 | ₩36,121 | ₩36,028 | ₩36,108 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩36,068 | ₩36,161 | ₩36,055 | ₩36,135 | +0.19% | 9.3만 |
|---|
| 2026.07.01 | ₩36,081 | ₩36,161 | ₩36,068 | ₩36,095 | +0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩36,442 | ₩36,442 | ₩36,228 | ₩36,241 | -0.55% | 15.8만 |
|---|
| 2026.06.29 | ₩36,482 | ₩36,548 | ₩36,482 | ₩36,522 | +0.11% | 11.3만 |
|---|
| 2026.06.26 | ₩36,402 | ₩36,508 | ₩36,402 | ₩36,495 | +0.26% | 19.5만 |
|---|
| 2026.06.25 | ₩36,522 | ₩36,589 | ₩36,442 | ₩36,442 | -0.22% | 17.4만 |
|---|
| 2026.06.24 | ₩36,388 | ₩36,468 | ₩36,375 | ₩36,455 | +0.18% | 13.5만 |
|---|
| 2026.06.23 | ₩36,121 | ₩36,188 | ₩36,095 | ₩36,135 | +0.04% | 7.9만 |
|---|
| 2026.06.22 | ₩36,121 | ₩36,135 | ₩36,028 | ₩36,055 | -0.18% | 18.5만 |
|---|
| 2026.06.18 | ₩36,442 | ₩36,495 | ₩36,348 | ₩36,375 | -0.18% | 24.3만 |
|---|
| 2026.06.17 | ₩36,335 | ₩36,375 | ₩36,215 | ₩36,228 | -0.29% | 78.7만 |
|---|
| 2026.06.16 | ₩36,228 | ₩36,362 | ₩36,228 | ₩36,322 | +0.26% | 7.7만 |
|---|
| 2026.06.15 | ₩36,228 | ₩36,295 | ₩36,161 | ₩36,175 | -0.15% | 11만 |
|---|
| 2026.06.12 | ₩36,108 | ₩36,188 | ₩36,055 | ₩36,148 | +0.11% | 70만 |
|---|
| 2026.06.11 | ₩35,988 | ₩36,255 | ₩35,948 | ₩36,228 | +0.67% | 180.6만 |
|---|
| 2026.06.10 | ₩35,961 | ₩36,015 | ₩35,854 | ₩35,908 | -0.15% | 45.1만 |
|---|
| 2026.06.09 | ₩35,921 | ₩35,974 | ₩35,868 | ₩35,974 | +0.15% | 53.5만 |
|---|
| 2026.06.08 | ₩35,974 | ₩36,015 | ₩35,828 | ₩35,828 | -0.41% | 76.6만 |
|---|
| 2026.06.05 | ₩35,921 | ₩36,001 | ₩35,908 | ₩35,908 | -0.04% | 22.1만 |
|---|
| 2026.06.04 | ₩36,135 | ₩36,161 | ₩36,068 | ₩36,095 | -0.11% | 5.2만 |
|---|
| 2026.06.03 | ₩36,028 | ₩36,068 | ₩35,974 | ₩36,015 | -0.04% | 14.9만 |
|---|
| 2026.06.02 | ₩36,201 | ₩36,201 | ₩36,108 | ₩36,135 | -0.18% | 9.3만 |
|---|
| 2026.06.01 | ₩35,948 | ₩36,095 | ₩35,894 | ₩36,095 | +0.41% | 31만 |
|---|
| 2026.05.29 | ₩36,108 | ₩36,161 | ₩36,041 | ₩36,095 | -0.04% | 19.3만 |
|---|
| 2026.05.28 | ₩35,988 | ₩36,121 | ₩35,961 | ₩36,081 | +0.26% | 27.6만 |
|---|
| 2026.05.27 | ₩35,948 | ₩36,015 | ₩35,934 | ₩35,961 | +0.04% | 18.1만 |
|---|
| 2026.05.26 | ₩35,974 | ₩35,974 | ₩35,841 | ₩35,908 | -0.19% | 15.6만 |
|---|
| 2026.05.22 | ₩35,761 | ₩35,761 | ₩35,614 | ₩35,761 | 0.00% | 46.8만 |
|---|
| 2026.05.21 | ₩35,467 | ₩35,654 | ₩35,374 | ₩35,654 | +0.53% | 40.4만 |
|---|
| 2026.05.20 | ₩35,320 | ₩35,601 | ₩35,307 | ₩35,574 | +0.72% | 86.1만 |
|---|
| 2026.05.19 | ₩35,267 | ₩35,360 | ₩35,214 | ₩35,280 | +0.04% | 21.6만 |
|---|
| 2026.05.18 | ₩35,507 | ₩35,561 | ₩35,400 | ₩35,467 | -0.11% | 30.1만 |
|---|
| 2026.05.15 | ₩35,681 | ₩35,681 | ₩35,574 | ₩35,587 | -0.26% | 50.4만 |
|---|
| 2026.05.14 | ₩36,081 | ₩36,121 | ₩35,974 | ₩35,988 | -0.26% | 12.9만 |
|---|
| 2026.05.13 | ₩35,974 | ₩36,028 | ₩35,894 | ₩35,974 | 0.00% | 27.3만 |
|---|
| 2026.05.12 | ₩36,068 | ₩36,068 | ₩35,974 | ₩36,015 | -0.15% | 16.2만 |
|---|
| 2026.05.11 | ₩36,281 | ₩36,281 | ₩36,161 | ₩36,188 | -0.26% | 13.3만 |
|---|
| 2026.05.08 | ₩36,348 | ₩36,402 | ₩36,308 | ₩36,335 | -0.04% | 20.5만 |
|---|
| 2026.05.07 | ₩36,402 | ₩36,402 | ₩36,188 | ₩36,215 | -0.51% | 14.2만 |
|---|
| 2026.05.06 | ₩36,308 | ₩36,362 | ₩36,295 | ₩36,348 | +0.11% | 12.3만 |
|---|
| 2026.05.05 | ₩36,068 | ₩36,135 | ₩36,041 | ₩36,121 | +0.15% | 13.5만 |
|---|
| 2026.05.04 | ₩36,121 | ₩36,121 | ₩35,934 | ₩36,001 | -0.33% | 63.2만 |
|---|
| 2026.05.01 | ₩36,161 | ₩36,322 | ₩36,121 | ₩36,188 | +0.07% | 24.8만 |
|---|
| 2026.04.30 | ₩36,175 | ₩36,175 | ₩36,068 | ₩36,068 | -0.30% | 18.7만 |
|---|
| 2026.04.29 | ₩36,201 | ₩36,201 | ₩36,055 | ₩36,095 | -0.29% | 54.1만 |
|---|
| 2026.04.28 | ₩36,241 | ₩36,322 | ₩36,215 | ₩36,322 | +0.22% | 33.4만 |
|---|
| 2026.04.27 | ₩36,375 | ₩36,402 | ₩36,295 | ₩36,335 | -0.11% | 67.6만 |
|---|
| 2026.04.24 | ₩36,348 | ₩36,455 | ₩36,281 | ₩36,428 | +0.22% | 46.6만 |
|---|
| 2026.04.23 | ₩36,455 | ₩36,508 | ₩36,268 | ₩36,375 | -0.22% | 53만 |
|---|
| 2026.04.22 | ₩36,522 | ₩36,548 | ₩36,428 | ₩36,442 | -0.22% | 40.4만 |
|---|
| 2026.04.21 | ₩36,495 | ₩36,535 | ₩36,348 | ₩36,388 | -0.29% | 73.9만 |
|---|
| 2026.04.20 | ₩36,589 | ₩36,589 | ₩36,482 | ₩36,562 | -0.07% | 37.4만 |
|---|
| 2026.04.17 | ₩36,669 | ₩36,722 | ₩36,629 | ₩36,695 | +0.07% | 17만 |
|---|
| 2026.04.16 | ₩36,589 | ₩36,629 | ₩36,415 | ₩36,428 | -0.44% | 27.7만 |
|---|
| 2026.04.15 | ₩36,615 | ₩36,629 | ₩36,548 | ₩36,575 | -0.11% | 56.2만 |
|---|
| 2026.04.14 | ₩36,535 | ₩36,695 | ₩36,508 | ₩36,682 | +0.40% | 72.3만 |
|---|
| 2026.04.13 | ₩36,442 | ₩36,548 | ₩36,388 | ₩36,548 | +0.29% | 116만 |
|---|
| 2026.04.10 | ₩36,508 | ₩36,508 | ₩36,415 | ₩36,442 | -0.18% | 93.4만 |
|---|
| 2026.04.09 | ₩36,482 | ₩36,642 | ₩36,428 | ₩36,522 | +0.11% | 156.7만 |
|---|
| 2026.04.08 | ₩36,709 | ₩36,709 | ₩36,508 | ₩36,548 | -0.44% | 556.6만 |
|---|
| 2026.04.07 | ₩36,402 | ₩36,468 | ₩36,228 | ₩36,442 | +0.11% | 18.1만 |
|---|
| 2026.04.06 | ₩36,402 | ₩36,468 | ₩36,348 | ₩36,415 | +0.04% | 8.9만 |
|---|
| 2026.04.02 | ₩36,335 | ₩36,522 | ₩36,322 | ₩36,482 | +0.40% | 10.9만 |
|---|
| 2026.04.01 | ₩36,362 | ₩36,468 | ₩36,335 | ₩36,348 | -0.04% | 64만 |
|---|
| 2026.03.31 | ₩36,442 | ₩36,495 | ₩36,348 | ₩36,415 | -0.07% | 11만 |
|---|
| 2026.03.30 | ₩36,308 | ₩36,402 | ₩36,281 | ₩36,362 | +0.15% | 9.5만 |
|---|
| 2026.03.27 | ₩35,934 | ₩36,108 | ₩35,921 | ₩36,015 | +0.22% | 25.3만 |
|---|
| 2026.03.26 | ₩36,215 | ₩36,281 | ₩36,068 | ₩36,108 | -0.29% | 13.3만 |
|---|
| 2026.03.25 | ₩36,322 | ₩36,375 | ₩36,281 | ₩36,362 | +0.11% | 6.8만 |
|---|
| 2026.03.24 | ₩36,041 | ₩36,188 | ₩35,988 | ₩36,108 | +0.19% | 16.1만 |
|---|
| 2026.03.23 | ₩36,175 | ₩36,348 | ₩36,108 | ₩36,255 | +0.22% | 12.8만 |
|---|
| 2026.03.20 | ₩36,455 | ₩36,482 | ₩36,161 | ₩36,175 | -0.77% | 15.5만 |
|---|
| 2026.03.19 | ₩36,548 | ₩36,749 | ₩36,548 | ₩36,695 | +0.40% | 16만 |
|---|
| 2026.03.18 | ₩36,722 | ₩36,749 | ₩36,575 | ₩36,589 | -0.36% | 16.6만 |
|---|
| 2026.03.17 | ₩36,735 | ₩36,802 | ₩36,735 | ₩36,775 | +0.11% | 32.5만 |
|---|
| 2026.03.16 | ₩36,682 | ₩36,709 | ₩36,615 | ₩36,682 | 0.00% | 12.9만 |
|---|
| 2026.03.13 | ₩36,602 | ₩36,642 | ₩36,455 | ₩36,482 | -0.33% | 13.2만 |
|---|
| 2026.03.12 | ₩36,589 | ₩36,669 | ₩36,548 | ₩36,589 | 0.00% | 33.4만 |
|---|
| 2026.03.11 | ₩36,829 | ₩36,855 | ₩36,669 | ₩36,682 | -0.40% | 13.6만 |
|---|
| 2026.03.10 | ₩37,109 | ₩37,163 | ₩36,976 | ₩36,989 | -0.32% | 74.4만 |
|---|
| 2026.03.09 | ₩36,976 | ₩37,243 | ₩36,949 | ₩37,229 | +0.69% | 60.6만 |
|---|
| 2026.03.06 | ₩36,936 | ₩37,149 | ₩36,896 | ₩37,016 | +0.22% | 54.2만 |
|---|
| 2026.03.05 | ₩37,056 | ₩37,136 | ₩37,042 | ₩37,109 | +0.14% | 23.3만 |
|---|
| 2026.03.04 | ₩37,296 | ₩37,309 | ₩37,229 | ₩37,243 | -0.14% | 10.9만 |
|---|
| 2026.03.03 | ₩37,176 | ₩37,376 | ₩37,163 | ₩37,323 | +0.39% | 167.1만 |
|---|
| 2026.03.02 | ₩37,483 | ₩37,483 | ₩37,296 | ₩37,376 | -0.28% | 39.3만 |
|---|
| 2026.02.27 | ₩37,603 | ₩37,683 | ₩37,590 | ₩37,656 | +0.14% | 20만 |
|---|
| 2026.02.26 | ₩37,416 | ₩37,510 | ₩37,416 | ₩37,483 | +0.18% | 20만 |
|---|
| 2026.02.25 | ₩37,349 | ₩37,429 | ₩37,349 | ₩37,363 | +0.04% | 12만 |
|---|
| 2026.02.24 | ₩37,416 | ₩37,429 | ₩37,363 | ₩37,403 | -0.04% | 196.3만 |
|---|
| 2026.02.23 | ₩37,296 | ₩37,429 | ₩37,296 | ₩37,376 | +0.21% | 12.1만 |
|---|
| 2026.02.20 | ₩37,416 | ₩37,429 | ₩37,269 | ₩37,363 | -0.14% | 47.7만 |
|---|
| 2026.02.19 | ₩37,349 | ₩37,429 | ₩37,323 | ₩37,403 | +0.14% | 26.3만 |
|---|
| 2026.02.18 | ₩37,403 | ₩37,443 | ₩37,349 | ₩37,363 | -0.11% | 94.5만 |
|---|
| 2026.02.17 | ₩37,496 | ₩37,536 | ₩37,443 | ₩37,470 | -0.07% | 917만 |
|---|
| 2026.02.13 | ₩37,403 | ₩37,456 | ₩37,389 | ₩37,429 | +0.07% | 39.1만 |
|---|
| 2026.02.12 | ₩37,042 | ₩37,283 | ₩37,042 | ₩37,283 | +0.65% | 113.4만 |
|---|
| 2026.02.11 | ₩36,949 | ₩37,069 | ₩36,936 | ₩36,962 | +0.04% | 121.5만 |
|---|
| 2026.02.10 | ₩37,029 | ₩37,109 | ₩37,029 | ₩37,096 | +0.18% | 77.5만 |
|---|
| 2026.02.09 | ₩36,789 | ₩36,855 | ₩36,735 | ₩36,829 | +0.11% | 67.5만 |
|---|
| 2026.02.06 | ₩36,869 | ₩36,869 | ₩36,762 | ₩36,842 | -0.07% | 182만 |
|---|
| 2026.02.05 | ₩36,682 | ₩36,842 | ₩36,655 | ₩36,842 | +0.44% | 16.9만 |
|---|
| 2026.02.04 | ₩36,562 | ₩36,615 | ₩36,548 | ₩36,562 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩36,522 | ₩36,615 | ₩36,508 | ₩36,602 | +0.22% | 8.6만 |
|---|
| 2026.02.02 | ₩36,682 | ₩36,682 | ₩36,548 | ₩36,548 | -0.36% | 10.1만 |
|---|
| 2026.01.30 | ₩36,669 | ₩36,735 | ₩36,642 | ₩36,669 | 0.00% | 12.5만 |
|---|
| 2026.01.29 | ₩36,589 | ₩36,762 | ₩36,589 | ₩36,735 | +0.40% | 14.2만 |
|---|
| 2026.01.28 | ₩36,709 | ₩36,709 | ₩36,615 | ₩36,682 | -0.07% | 11.9만 |
|---|
| 2026.01.27 | ₩36,815 | ₩36,855 | ₩36,735 | ₩36,749 | -0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩36,869 | ₩36,909 | ₩36,829 | ₩36,869 | 0.00% | 11.6만 |
|---|
| 2026.01.23 | ₩36,735 | ₩36,789 | ₩36,669 | ₩36,762 | +0.07% | 13.8만 |
|---|
| 2026.01.22 | ₩36,615 | ₩36,709 | ₩36,575 | ₩36,709 | +0.26% | 39.6만 |
|---|
| 2026.01.21 | ₩36,508 | ₩36,655 | ₩36,455 | ₩36,615 | +0.29% | 21.7만 |
|---|
| 2026.01.20 | ₩36,468 | ₩36,548 | ₩36,455 | ₩36,455 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩36,962 | ₩36,989 | ₩36,842 | ₩36,869 | -0.25% | 39.5만 |
|---|
| 2026.01.15 | ₩37,096 | ₩37,109 | ₩37,016 | ₩37,016 | -0.22% | 35.2만 |
|---|
| 2026.01.14 | ₩36,949 | ₩37,082 | ₩36,949 | ₩37,056 | +0.29% | 6만 |
|---|
| 2026.01.13 | ₩36,962 | ₩36,962 | ₩36,869 | ₩36,922 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩36,829 | ₩36,936 | ₩36,829 | ₩36,869 | +0.11% | 10.2만 |
|---|
| 2026.01.09 | ₩36,815 | ₩36,949 | ₩36,762 | ₩36,936 | +0.33% | 166.8만 |
|---|
| 2026.01.08 | ₩36,829 | ₩36,869 | ₩36,802 | ₩36,815 | -0.04% | 45.5만 |
|---|
| 2026.01.07 | ₩36,962 | ₩37,002 | ₩36,869 | ₩36,949 | -0.04% | 14만 |
|---|
| 2026.01.06 | ₩36,789 | ₩36,829 | ₩36,722 | ₩36,829 | +0.11% | 16.1만 |
|---|
| 2026.01.05 | ₩36,775 | ₩36,869 | ₩36,762 | ₩36,842 | +0.18% | 29.1만 |
|---|
| 2026.01.02 | ₩36,842 | ₩36,842 | ₩36,722 | ₩36,735 | -0.29% | 38.4만 |
|---|
| 2025.12.31 | ₩36,896 | ₩36,949 | ₩36,775 | ₩36,775 | -0.33% | 8만 |
|---|
| 2025.12.30 | ₩36,922 | ₩36,989 | ₩36,882 | ₩36,949 | +0.07% | 7.2만 |
|---|
| 2025.12.29 | ₩36,949 | ₩36,989 | ₩36,922 | ₩36,989 | +0.11% | 10만 |
|---|
| 2025.12.26 | ₩36,976 | ₩36,976 | ₩36,842 | ₩36,882 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩36,869 | ₩36,936 | ₩36,842 | ₩36,922 | +0.14% | 6.3만 |
|---|
| 2025.12.23 | ₩36,655 | ₩36,802 | ₩36,655 | ₩36,789 | +0.36% | 22.3만 |
|---|
| 2025.12.22 | ₩36,789 | ₩36,789 | ₩36,735 | ₩36,762 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩36,976 | ₩37,002 | ₩36,909 | ₩36,936 | -0.11% | 16만 |
|---|
| 2025.12.18 | ₩37,002 | ₩37,069 | ₩36,989 | ₩37,042 | +0.11% | 10.6만 |
|---|
| 2025.12.17 | ₩36,855 | ₩36,949 | ₩36,855 | ₩36,936 | +0.22% | 50.8만 |
|---|
| 2025.12.16 | ₩36,749 | ₩36,949 | ₩36,735 | ₩36,936 | +0.51% | 10.3만 |
|---|
| 2025.12.15 | ₩36,855 | ₩36,909 | ₩36,789 | ₩36,789 | -0.18% | 7.4만 |
|---|
| 2025.12.12 | ₩36,775 | ₩36,802 | ₩36,735 | ₩36,775 | 0.00% | 7.8만 |
|---|
| 2025.12.11 | ₩37,096 | ₩37,136 | ₩36,949 | ₩36,962 | -0.36% | 9.3만 |
|---|
| 2025.12.10 | ₩36,842 | ₩36,989 | ₩36,829 | ₩36,976 | +0.36% | 14.4만 |
|---|
| 2025.12.09 | ₩36,989 | ₩36,989 | ₩36,842 | ₩36,855 | -0.36% | 26.5만 |
|---|
| 2025.12.08 | ₩36,962 | ₩36,962 | ₩36,775 | ₩36,882 | -0.22% | 9.6만 |
|---|
| 2025.12.05 | ₩37,082 | ₩37,082 | ₩36,936 | ₩36,962 | -0.32% | 27.4만 |
|---|
| 2025.12.04 | ₩37,163 | ₩37,163 | ₩37,042 | ₩37,069 | -0.25% | 14.1만 |
|---|
| 2025.12.03 | ₩37,176 | ₩37,229 | ₩37,122 | ₩37,189 | +0.04% | 9.7만 |
|---|
| 2025.12.02 | ₩37,069 | ₩37,149 | ₩37,042 | ₩37,136 | +0.18% | 9.4만 |
|---|
| 2025.12.01 | ₩37,136 | ₩37,149 | ₩37,082 | ₩37,096 | -0.11% | 9.2만 |
|---|
| 2025.11.28 | ₩37,496 | ₩37,496 | ₩37,349 | ₩37,376 | -0.32% | 7.9만 |
|---|
| 2025.11.26 | ₩37,389 | ₩37,510 | ₩37,296 | ₩37,510 | +0.32% | 11.7만 |
|---|
| 2025.11.25 | ₩37,416 | ₩37,496 | ₩37,403 | ₩37,416 | 0.00% | 28.7만 |
|---|
| 2025.11.24 | ₩37,296 | ₩37,349 | ₩37,269 | ₩37,323 | +0.07% | 10.2만 |
|---|
| 2025.11.21 | ₩37,363 | ₩37,363 | ₩37,243 | ₩37,323 | -0.11% | 20.9만 |
|---|
| 2025.11.20 | ₩37,163 | ₩37,269 | ₩37,163 | ₩37,243 | +0.22% | 55.6만 |
|---|
| 2025.11.19 | ₩37,216 | ₩37,229 | ₩37,096 | ₩37,136 | -0.22% | 54.3만 |
|---|
| 2025.11.18 | ₩37,229 | ₩37,269 | ₩37,096 | ₩37,163 | -0.18% | 16.6만 |
|---|
| 2025.11.17 | ₩37,149 | ₩37,189 | ₩37,109 | ₩37,149 | 0.00% | 45.4만 |
|---|
| 2025.11.14 | ₩37,309 | ₩37,336 | ₩37,082 | ₩37,096 | -0.57% | 16.1만 |
|---|
| 2025.11.13 | ₩37,296 | ₩37,336 | ₩37,189 | ₩37,216 | -0.21% | 19.7만 |
|---|
| 2025.11.12 | ₩37,323 | ₩37,443 | ₩37,323 | ₩37,389 | +0.18% | 35.3만 |
|---|
| 2025.11.11 | ₩37,323 | ₩37,376 | ₩37,296 | ₩37,349 | +0.07% | 212.2만 |
|---|
| 2025.11.10 | ₩37,203 | ₩37,269 | ₩37,189 | ₩37,216 | +0.04% | 88.9만 |
|---|
| 2025.11.07 | ₩37,203 | ₩37,336 | ₩37,203 | ₩37,256 | +0.14% | 264.5만 |
|---|
| 2025.11.06 | ₩37,203 | ₩37,309 | ₩37,203 | ₩37,269 | +0.18% | 63.2만 |
|---|
| 2025.11.05 | ₩37,189 | ₩37,216 | ₩37,029 | ₩37,042 | -0.39% | 10.5만 |
|---|
| 2025.11.04 | ₩37,256 | ₩37,349 | ₩37,256 | ₩37,323 | +0.18% | 10.2만 |
|---|
| 2025.11.03 | ₩37,243 | ₩37,269 | ₩37,176 | ₩37,256 | +0.04% | 16.4만 |
|---|
| 2025.10.31 | ₩37,376 | ₩37,376 | ₩37,283 | ₩37,296 | -0.21% | 16.1만 |
|---|
| 2025.10.30 | ₩37,269 | ₩37,443 | ₩37,269 | ₩37,349 | +0.21% | 11.4만 |
|---|
| 2025.10.29 | ₩37,723 | ₩37,723 | ₩37,456 | ₩37,470 | -0.67% | 17.9만 |
|---|
| 2025.10.28 | ₩37,710 | ₩37,777 | ₩37,683 | ₩37,736 | +0.07% | 16.4만 |
|---|
| 2025.10.27 | ₩37,563 | ₩37,696 | ₩37,510 | ₩37,696 | +0.36% | 20만 |
|---|
| 2025.10.24 | ₩37,670 | ₩37,670 | ₩37,550 | ₩37,616 | -0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,670 | ₩37,696 | ₩37,590 | ₩37,616 | -0.14% | 13.3만 |
|---|
| 2025.10.22 | ₩37,763 | ₩37,803 | ₩37,710 | ₩37,777 | +0.04% | 7.6만 |
|---|
| 2025.10.21 | ₩37,750 | ₩37,803 | ₩37,736 | ₩37,750 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩37,630 | ₩37,656 | ₩37,576 | ₩37,656 | +0.07% | 11.7만 |
|---|
| 2025.10.17 | ₩37,696 | ₩37,696 | ₩37,590 | ₩37,670 | -0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩37,483 | ₩37,763 | ₩37,456 | ₩37,723 | +0.64% | 14.5만 |
|---|
| 2025.10.15 | ₩37,603 | ₩37,683 | ₩37,470 | ₩37,523 | -0.21% | 10.1만 |
|---|
| 2025.10.14 | ₩37,496 | ₩37,603 | ₩37,470 | ₩37,590 | +0.25% | 26.8만 |
|---|
| 2025.10.13 | ₩37,429 | ₩37,496 | ₩37,309 | ₩37,496 | +0.18% | 9.9만 |
|---|
| 2025.10.10 | ₩37,336 | ₩37,523 | ₩37,309 | ₩37,483 | +0.39% | 13.4만 |
|---|