시장 데이터를 불러오는 중
전체 종목
Invesco Ultra Short Duration ETF 과거 주가
Invesco Ultra Short Duration ETF · GSY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Ultra Short Duration ETF · GSY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,762 | ₩66,762 | ₩66,749 | ₩66,762 | 0.00% | 87만 |
| 2026.10.08 | ₩66,722 | ₩66,749 | ₩66,722 | ₩66,736 | +0.02% | 83.4만 |
| 2026.10.07 | ₩66,736 | ₩66,736 | ₩66,709 | ₩66,736 | 0.00% | 74.3만 |
| 2026.10.06 | ₩66,736 | ₩66,736 | ₩66,709 | ₩66,722 | -0.02% | 179.5만 |
| 2026.10.05 | ₩66,709 | ₩66,722 | ₩66,669 | ₩66,722 | +0.02% | 72.4만 |
| 2026.10.02 | ₩66,709 | ₩66,709 | ₩66,669 | ₩66,682 | -0.04% | 109.6만 |
| 2026.10.01 | ₩66,642 | ₩66,669 | ₩66,616 | ₩66,669 | +0.04% | 76.4만 |
| 2026.09.30 | ₩66,642 | ₩66,642 | ₩66,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,616 |
| -0.04% |
| 65.6만 |
| 2026.09.29 | ₩66,589 | ₩66,602 | ₩66,576 | ₩66,589 | 0.00% | 87.3만 |
|---|
| 2026.09.28 | ₩66,589 | ₩66,602 | ₩66,576 | ₩66,576 | -0.02% | 137.4만 |
|---|
| 2026.09.25 | ₩66,629 | ₩66,629 | ₩66,602 | ₩66,616 | -0.02% | 148.1만 |
|---|
| 2026.09.24 | ₩66,616 | ₩66,616 | ₩66,589 | ₩66,589 | -0.04% | 185.3만 |
|---|
| 2026.09.23 | ₩66,629 | ₩66,656 | ₩66,576 | ₩66,576 | -0.08% | 114.8만 |
|---|
| 2026.09.22 | ₩66,642 | ₩66,642 | ₩66,602 | ₩66,616 | -0.04% | 401.8만 |
|---|
| 2026.09.21 | ₩66,642 | ₩66,669 | ₩66,616 | ₩66,629 | -0.02% | 55.6만 |
|---|
| 2026.09.18 | ₩66,882 | ₩66,882 | ₩66,829 | ₩66,829 | -0.08% | 313.4만 |
|---|
| 2026.09.17 | ₩66,882 | ₩66,882 | ₩66,869 | ₩66,869 | -0.02% | 80.9만 |
|---|
| 2026.09.16 | ₩66,882 | ₩66,909 | ₩66,856 | ₩66,856 | -0.04% | 125.5만 |
|---|
| 2026.09.15 | ₩66,869 | ₩66,882 | ₩66,869 | ₩66,869 | 0.00% | 106만 |
|---|
| 2026.09.14 | ₩66,869 | ₩66,896 | ₩66,856 | ₩66,882 | +0.02% | 391.3만 |
|---|
| 2026.09.11 | ₩66,882 | ₩66,882 | ₩66,842 | ₩66,842 | -0.06% | 108.9만 |
|---|
| 2026.09.10 | ₩66,882 | ₩66,909 | ₩66,869 | ₩66,869 | -0.02% | 69.6만 |
|---|
| 2026.09.09 | ₩66,936 | ₩66,936 | ₩66,922 | ₩66,922 | -0.02% | 51.1만 |
|---|
| 2026.09.08 | ₩66,896 | ₩66,922 | ₩66,896 | ₩66,909 | +0.02% | 64.1만 |
|---|
| 2026.09.04 | ₩66,909 | ₩66,909 | ₩66,896 | ₩66,896 | -0.02% | 48.2만 |
|---|
| 2026.09.03 | ₩66,896 | ₩66,909 | ₩66,882 | ₩66,882 | -0.02% | 61.7만 |
|---|
| 2026.09.02 | ₩66,856 | ₩66,882 | ₩66,856 | ₩66,856 | 0.00% | 72만 |
|---|
| 2026.09.01 | ₩66,896 | ₩66,896 | ₩66,842 | ₩66,856 | -0.06% | 77.6만 |
|---|
| 2026.08.31 | ₩66,869 | ₩66,896 | ₩66,869 | ₩66,882 | +0.02% | 94.6만 |
|---|
| 2026.08.28 | ₩66,922 | ₩66,922 | ₩66,869 | ₩66,882 | -0.06% | 56만 |
|---|
| 2026.08.27 | ₩66,896 | ₩66,909 | ₩66,882 | ₩66,882 | -0.02% | 48.1만 |
|---|
| 2026.08.26 | ₩66,896 | ₩66,896 | ₩66,869 | ₩66,882 | -0.02% | 62만 |
|---|
| 2026.08.25 | ₩66,869 | ₩66,882 | ₩66,869 | ₩66,882 | +0.02% | 42만 |
|---|
| 2026.08.24 | ₩66,869 | ₩66,882 | ₩66,856 | ₩66,856 | -0.02% | 106.3만 |
|---|
| 2026.08.21 | ₩67,083 | ₩67,096 | ₩67,069 | ₩67,096 | +0.02% | 41.2만 |
|---|
| 2026.08.20 | ₩67,043 | ₩67,083 | ₩67,029 | ₩67,083 | +0.06% | 54만 |
|---|
| 2026.08.19 | ₩67,069 | ₩67,083 | ₩67,043 | ₩67,056 | -0.02% | 54.8만 |
|---|
| 2026.08.18 | ₩67,043 | ₩67,056 | ₩67,043 | ₩67,056 | +0.02% | 75.9만 |
|---|
| 2026.08.17 | ₩67,043 | ₩67,043 | ₩67,029 | ₩67,029 | -0.02% | 53.3만 |
|---|
| 2026.08.14 | ₩67,043 | ₩67,056 | ₩67,016 | ₩67,016 | -0.04% | 66.2만 |
|---|
| 2026.08.13 | ₩67,029 | ₩67,029 | ₩67,003 | ₩67,003 | -0.04% | 46.7만 |
|---|
| 2026.08.12 | ₩67,003 | ₩67,016 | ₩66,989 | ₩66,989 | -0.02% | 86.8만 |
|---|
| 2026.08.11 | ₩66,976 | ₩66,989 | ₩66,976 | ₩66,989 | +0.02% | 53.3만 |
|---|
| 2026.08.10 | ₩67,003 | ₩67,003 | ₩66,949 | ₩66,949 | -0.08% | 42.4만 |
|---|
| 2026.08.07 | ₩66,976 | ₩66,989 | ₩66,962 | ₩66,976 | 0.00% | 57.5만 |
|---|
| 2026.08.06 | ₩66,976 | ₩66,976 | ₩66,922 | ₩66,962 | -0.02% | 117.8만 |
|---|
| 2026.08.05 | ₩66,936 | ₩66,949 | ₩66,936 | ₩66,936 | 0.00% | 47.7만 |
|---|
| 2026.08.04 | ₩66,936 | ₩66,936 | ₩66,909 | ₩66,922 | -0.02% | 122.9만 |
|---|
| 2026.08.03 | ₩66,922 | ₩66,936 | ₩66,869 | ₩66,869 | -0.08% | 408.1만 |
|---|
| 2026.07.31 | ₩66,882 | ₩66,909 | ₩66,882 | ₩66,896 | +0.02% | 124.2만 |
|---|
| 2026.07.30 | ₩66,896 | ₩66,909 | ₩66,882 | ₩66,896 | 0.00% | 45.6만 |
|---|
| 2026.07.29 | ₩66,869 | ₩66,882 | ₩66,842 | ₩66,882 | +0.02% | 64.8만 |
|---|
| 2026.07.28 | ₩66,856 | ₩66,856 | ₩66,842 | ₩66,842 | -0.02% | 90.3만 |
|---|
| 2026.07.27 | ₩66,829 | ₩66,842 | ₩66,816 | ₩66,842 | +0.02% | 40.7만 |
|---|
| 2026.07.24 | ₩66,816 | ₩66,829 | ₩66,802 | ₩66,816 | 0.00% | 44.9만 |
|---|
| 2026.07.23 | ₩66,802 | ₩66,802 | ₩66,789 | ₩66,802 | 0.00% | 41.2만 |
|---|
| 2026.07.22 | ₩66,802 | ₩66,816 | ₩66,802 | ₩66,816 | +0.02% | 36.6만 |
|---|
| 2026.07.21 | ₩66,829 | ₩66,829 | ₩66,816 | ₩66,816 | -0.02% | 58.3만 |
|---|
| 2026.07.20 | ₩66,816 | ₩66,829 | ₩66,816 | ₩66,816 | 0.00% | 73만 |
|---|
| 2026.07.17 | ₩67,043 | ₩67,043 | ₩67,016 | ₩67,029 | -0.02% | 43.5만 |
|---|
| 2026.07.16 | ₩67,029 | ₩67,029 | ₩67,016 | ₩67,029 | 0.00% | 57.6만 |
|---|
| 2026.07.15 | ₩67,016 | ₩67,029 | ₩67,003 | ₩67,029 | +0.02% | 40.2만 |
|---|
| 2026.07.14 | ₩66,989 | ₩67,003 | ₩66,976 | ₩66,989 | 0.00% | 59.8만 |
|---|
| 2026.07.13 | ₩66,989 | ₩66,989 | ₩66,962 | ₩66,976 | -0.02% | 42만 |
|---|
| 2026.07.10 | ₩66,976 | ₩66,989 | ₩66,962 | ₩66,976 | 0.00% | 57.3만 |
|---|
| 2026.07.09 | ₩66,949 | ₩66,962 | ₩66,936 | ₩66,962 | +0.02% | 57.4만 |
|---|
| 2026.07.08 | ₩66,936 | ₩66,936 | ₩66,922 | ₩66,922 | -0.02% | 64만 |
|---|
| 2026.07.07 | ₩66,976 | ₩66,976 | ₩66,936 | ₩66,936 | -0.06% | 75.6만 |
|---|
| 2026.07.06 | ₩66,922 | ₩66,962 | ₩66,922 | ₩66,962 | +0.06% | 58.9만 |
|---|
| 2026.07.02 | ₩66,909 | ₩66,936 | ₩66,909 | ₩66,909 | 0.00% | 51.1만 |
|---|
| 2026.07.01 | ₩66,909 | ₩66,922 | ₩66,896 | ₩66,922 | +0.02% | 123.3만 |
|---|
| 2026.06.30 | ₩66,909 | ₩66,909 | ₩66,896 | ₩66,909 | 0.00% | 63.8만 |
|---|
| 2026.06.29 | ₩66,896 | ₩66,922 | ₩66,896 | ₩66,909 | +0.02% | 321.8만 |
|---|
| 2026.06.26 | ₩66,896 | ₩66,909 | ₩66,869 | ₩66,882 | -0.02% | 79.1만 |
|---|
| 2026.06.25 | ₩66,856 | ₩66,869 | ₩66,856 | ₩66,869 | +0.02% | 52.7만 |
|---|
| 2026.06.24 | ₩66,856 | ₩66,856 | ₩66,829 | ₩66,856 | 0.00% | 80.9만 |
|---|
| 2026.06.23 | ₩66,842 | ₩66,842 | ₩66,829 | ₩66,842 | 0.00% | 97.9만 |
|---|
| 2026.06.22 | ₩66,802 | ₩66,829 | ₩66,802 | ₩66,829 | +0.04% | 90.5만 |
|---|
| 2026.06.18 | ₩67,069 | ₩67,069 | ₩67,029 | ₩67,043 | -0.04% | 62.9만 |
|---|
| 2026.06.17 | ₩67,069 | ₩67,069 | ₩67,003 | ₩67,016 | -0.08% | 73.8만 |
|---|
| 2026.06.16 | ₩67,029 | ₩67,069 | ₩67,003 | ₩67,056 | +0.04% | 43.2만 |
|---|
| 2026.06.15 | ₩67,043 | ₩67,043 | ₩67,029 | ₩67,029 | -0.02% | 35.3만 |
|---|
| 2026.06.12 | ₩67,016 | ₩67,029 | ₩67,003 | ₩67,016 | 0.00% | 42.1만 |
|---|
| 2026.06.11 | ₩66,976 | ₩67,016 | ₩66,976 | ₩67,016 | +0.06% | 41.4만 |
|---|
| 2026.06.10 | ₩66,976 | ₩66,989 | ₩66,949 | ₩66,976 | 0.00% | 65.4만 |
|---|
| 2026.06.09 | ₩66,962 | ₩66,962 | ₩66,936 | ₩66,962 | 0.00% | 95.9만 |
|---|
| 2026.06.08 | ₩66,949 | ₩66,949 | ₩66,936 | ₩66,949 | 0.00% | 40.7만 |
|---|
| 2026.06.05 | ₩66,962 | ₩66,962 | ₩66,922 | ₩66,922 | -0.06% | 44.2만 |
|---|
| 2026.06.04 | ₩66,962 | ₩66,962 | ₩66,949 | ₩66,962 | 0.00% | 42.6만 |
|---|
| 2026.06.03 | ₩66,936 | ₩66,949 | ₩66,922 | ₩66,936 | 0.00% | 31.1만 |
|---|
| 2026.06.02 | ₩66,949 | ₩66,949 | ₩66,922 | ₩66,936 | -0.02% | 75.3만 |
|---|
| 2026.06.01 | ₩66,909 | ₩66,936 | ₩66,896 | ₩66,936 | +0.04% | 54.9만 |
|---|
| 2026.05.29 | ₩66,896 | ₩66,922 | ₩66,896 | ₩66,909 | +0.02% | 51.5만 |
|---|
| 2026.05.28 | ₩66,882 | ₩66,896 | ₩66,869 | ₩66,882 | 0.00% | 60.8만 |
|---|
| 2026.05.27 | ₩66,856 | ₩66,882 | ₩66,856 | ₩66,882 | +0.04% | 54.4만 |
|---|
| 2026.05.26 | ₩66,842 | ₩66,856 | ₩66,842 | ₩66,842 | 0.00% | 43.1만 |
|---|
| 2026.05.22 | ₩66,856 | ₩66,856 | ₩66,829 | ₩66,829 | -0.04% | 52.2만 |
|---|
| 2026.05.21 | ₩66,816 | ₩66,829 | ₩66,802 | ₩66,829 | +0.02% | 45.7만 |
|---|
| 2026.05.20 | ₩66,789 | ₩66,829 | ₩66,789 | ₩66,816 | +0.04% | 52.6만 |
|---|
| 2026.05.19 | ₩66,776 | ₩66,802 | ₩66,776 | ₩66,776 | 0.00% | 49.7만 |
|---|
| 2026.05.18 | ₩66,802 | ₩66,816 | ₩66,776 | ₩66,802 | 0.00% | 69.2만 |
|---|
| 2026.05.15 | ₩67,016 | ₩67,029 | ₩67,003 | ₩67,003 | -0.02% | 52만 |
|---|
| 2026.05.14 | ₩67,016 | ₩67,029 | ₩67,016 | ₩67,016 | 0.00% | 47.8만 |
|---|
| 2026.05.13 | ₩67,003 | ₩67,016 | ₩66,989 | ₩67,016 | +0.02% | 33.1만 |
|---|
| 2026.05.12 | ₩67,003 | ₩67,003 | ₩66,989 | ₩67,003 | 0.00% | 44.8만 |
|---|
| 2026.05.11 | ₩67,003 | ₩67,016 | ₩66,989 | ₩66,989 | -0.02% | 43.9만 |
|---|
| 2026.05.08 | ₩67,003 | ₩67,016 | ₩66,962 | ₩67,003 | 0.00% | 53.4만 |
|---|
| 2026.05.07 | ₩66,989 | ₩67,003 | ₩66,962 | ₩66,962 | -0.04% | 54.1만 |
|---|
| 2026.05.06 | ₩66,962 | ₩66,976 | ₩66,962 | ₩66,962 | 0.00% | 51.3만 |
|---|
| 2026.05.05 | ₩66,936 | ₩66,949 | ₩66,922 | ₩66,922 | -0.02% | 67.3만 |
|---|
| 2026.05.04 | ₩66,922 | ₩66,936 | ₩66,909 | ₩66,936 | +0.02% | 43만 |
|---|
| 2026.05.01 | ₩66,922 | ₩66,949 | ₩66,922 | ₩66,922 | 0.00% | 60.8만 |
|---|
| 2026.04.30 | ₩66,882 | ₩66,922 | ₩66,882 | ₩66,909 | +0.04% | 72.7만 |
|---|
| 2026.04.29 | ₩66,896 | ₩66,909 | ₩66,882 | ₩66,882 | -0.02% | 41.2만 |
|---|
| 2026.04.28 | ₩66,896 | ₩66,909 | ₩66,896 | ₩66,896 | 0.00% | 35.5만 |
|---|
| 2026.04.27 | ₩66,896 | ₩66,909 | ₩66,896 | ₩66,909 | +0.02% | 39.9만 |
|---|
| 2026.04.24 | ₩66,882 | ₩66,896 | ₩66,869 | ₩66,896 | +0.02% | 54.1만 |
|---|
| 2026.04.23 | ₩66,856 | ₩66,869 | ₩66,856 | ₩66,869 | +0.02% | 48.4만 |
|---|
| 2026.04.22 | ₩66,856 | ₩66,869 | ₩66,842 | ₩66,856 | 0.00% | 85.4만 |
|---|
| 2026.04.21 | ₩66,869 | ₩66,869 | ₩66,842 | ₩66,856 | -0.02% | 64.9만 |
|---|
| 2026.04.20 | ₩66,856 | ₩66,882 | ₩66,842 | ₩66,856 | 0.00% | 285.3만 |
|---|
| 2026.04.17 | ₩67,069 | ₩67,083 | ₩67,056 | ₩67,056 | -0.02% | 72.6만 |
|---|
| 2026.04.16 | ₩67,029 | ₩67,043 | ₩67,016 | ₩67,029 | 0.00% | 73.2만 |
|---|
| 2026.04.15 | ₩67,029 | ₩67,029 | ₩67,016 | ₩67,016 | -0.02% | 56.7만 |
|---|
| 2026.04.14 | ₩67,003 | ₩67,016 | ₩66,989 | ₩67,016 | +0.02% | 85.6만 |
|---|
| 2026.04.13 | ₩66,976 | ₩67,003 | ₩66,976 | ₩66,989 | +0.02% | 49.3만 |
|---|
| 2026.04.10 | ₩66,989 | ₩66,989 | ₩66,962 | ₩66,976 | -0.02% | 105.5만 |
|---|
| 2026.04.09 | ₩66,962 | ₩66,989 | ₩66,962 | ₩66,976 | +0.02% | 63.8만 |
|---|
| 2026.04.08 | ₩66,989 | ₩66,989 | ₩66,949 | ₩66,949 | -0.06% | 124.4만 |
|---|
| 2026.04.07 | ₩66,922 | ₩66,936 | ₩66,909 | ₩66,922 | 0.00% | 65.8만 |
|---|
| 2026.04.06 | ₩66,909 | ₩66,922 | ₩66,896 | ₩66,909 | 0.00% | 226.5만 |
|---|
| 2026.04.02 | ₩66,896 | ₩66,922 | ₩66,896 | ₩66,922 | +0.04% | 48.9만 |
|---|
| 2026.04.01 | ₩66,896 | ₩66,896 | ₩66,869 | ₩66,882 | -0.02% | 98.1만 |
|---|
| 2026.03.31 | ₩66,856 | ₩66,882 | ₩66,856 | ₩66,869 | +0.02% | 84.6만 |
|---|
| 2026.03.30 | ₩66,842 | ₩66,869 | ₩66,842 | ₩66,842 | 0.00% | 78.6만 |
|---|
| 2026.03.27 | ₩66,816 | ₩66,829 | ₩66,802 | ₩66,829 | +0.02% | 94.2만 |
|---|
| 2026.03.26 | ₩66,829 | ₩66,829 | ₩66,802 | ₩66,802 | -0.04% | 105만 |
|---|
| 2026.03.25 | ₩66,842 | ₩66,842 | ₩66,829 | ₩66,842 | 0.00% | 118.1만 |
|---|
| 2026.03.24 | ₩66,816 | ₩66,829 | ₩66,816 | ₩66,816 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩66,816 | ₩66,856 | ₩66,802 | ₩66,842 | +0.04% | 387.3만 |
|---|
| 2026.03.20 | ₩67,016 | ₩67,043 | ₩67,016 | ₩67,029 | +0.02% | 85.6만 |
|---|
| 2026.03.19 | ₩67,003 | ₩67,043 | ₩66,989 | ₩67,043 | +0.06% | 137.9만 |
|---|
| 2026.03.18 | ₩67,043 | ₩67,043 | ₩67,029 | ₩67,029 | -0.02% | 54.9만 |
|---|
| 2026.03.17 | ₩67,043 | ₩67,056 | ₩67,029 | ₩67,056 | +0.02% | 72.7만 |
|---|
| 2026.03.16 | ₩67,043 | ₩67,043 | ₩67,029 | ₩67,029 | -0.02% | 79.3만 |
|---|
| 2026.03.13 | ₩67,029 | ₩67,029 | ₩67,003 | ₩67,016 | -0.02% | 82.6만 |
|---|
| 2026.03.12 | ₩67,043 | ₩67,043 | ₩67,003 | ₩67,016 | -0.04% | 89.3만 |
|---|
| 2026.03.11 | ₩67,056 | ₩67,056 | ₩67,043 | ₩67,043 | -0.02% | 187.6만 |
|---|
| 2026.03.10 | ₩67,056 | ₩67,056 | ₩67,043 | ₩67,043 | -0.02% | 67만 |
|---|
| 2026.03.09 | ₩67,043 | ₩67,056 | ₩67,029 | ₩67,043 | 0.00% | 96.8만 |
|---|
| 2026.03.06 | ₩67,029 | ₩67,043 | ₩67,016 | ₩67,043 | +0.02% | 100.6만 |
|---|
| 2026.03.05 | ₩67,029 | ₩67,029 | ₩67,016 | ₩67,016 | -0.02% | 59.2만 |
|---|
| 2026.03.04 | ₩67,029 | ₩67,029 | ₩67,016 | ₩67,016 | -0.02% | 36.6만 |
|---|
| 2026.03.03 | ₩67,016 | ₩67,029 | ₩67,003 | ₩67,029 | +0.02% | 57.2만 |
|---|
| 2026.03.02 | ₩67,029 | ₩67,043 | ₩67,029 | ₩67,043 | +0.02% | 52.1만 |
|---|
| 2026.02.27 | ₩67,043 | ₩67,056 | ₩67,029 | ₩67,043 | 0.00% | 74.6만 |
|---|
| 2026.02.26 | ₩67,029 | ₩67,029 | ₩67,016 | ₩67,016 | -0.02% | 86.7만 |
|---|
| 2026.02.25 | ₩67,003 | ₩67,016 | ₩67,003 | ₩67,016 | +0.02% | 59.4만 |
|---|
| 2026.02.24 | ₩67,016 | ₩67,029 | ₩67,003 | ₩67,029 | +0.02% | 44.6만 |
|---|
| 2026.02.23 | ₩66,989 | ₩67,016 | ₩66,989 | ₩67,016 | +0.04% | 36.9만 |
|---|
| 2026.02.20 | ₩67,229 | ₩67,229 | ₩67,216 | ₩67,216 | -0.02% | 52.3만 |
|---|
| 2026.02.19 | ₩67,203 | ₩67,203 | ₩67,189 | ₩67,203 | 0.00% | 71.1만 |
|---|
| 2026.02.18 | ₩67,189 | ₩67,203 | ₩67,189 | ₩67,189 | 0.00% | 40.8만 |
|---|
| 2026.02.17 | ₩67,203 | ₩67,216 | ₩67,189 | ₩67,189 | -0.02% | 101.8만 |
|---|
| 2026.02.13 | ₩67,189 | ₩67,203 | ₩67,176 | ₩67,189 | 0.00% | 39.5만 |
|---|
| 2026.02.12 | ₩67,149 | ₩67,163 | ₩67,149 | ₩67,163 | +0.02% | 36.7만 |
|---|
| 2026.02.11 | ₩67,163 | ₩67,176 | ₩67,149 | ₩67,163 | 0.00% | 90.7만 |
|---|
| 2026.02.10 | ₩67,176 | ₩67,176 | ₩67,149 | ₩67,176 | 0.00% | 68.7만 |
|---|
| 2026.02.09 | ₩67,149 | ₩67,163 | ₩67,123 | ₩67,149 | 0.00% | 296.8만 |
|---|
| 2026.02.06 | ₩67,109 | ₩67,123 | ₩67,109 | ₩67,109 | 0.00% | 57만 |
|---|
| 2026.02.05 | ₩67,096 | ₩67,123 | ₩67,096 | ₩67,123 | +0.04% | 127.6만 |
|---|
| 2026.02.04 | ₩67,083 | ₩67,096 | ₩67,083 | ₩67,096 | +0.02% | 51.9만 |
|---|
| 2026.02.03 | ₩67,069 | ₩67,083 | ₩67,069 | ₩67,083 | +0.02% | 66.1만 |
|---|
| 2026.02.02 | ₩67,069 | ₩67,069 | ₩67,056 | ₩67,069 | 0.00% | 73만 |
|---|
| 2026.01.30 | ₩67,056 | ₩67,056 | ₩67,043 | ₩67,043 | -0.02% | 55.9만 |
|---|
| 2026.01.29 | ₩67,016 | ₩67,029 | ₩67,016 | ₩67,016 | 0.00% | 61.7만 |
|---|
| 2026.01.28 | ₩67,016 | ₩67,029 | ₩67,003 | ₩67,016 | 0.00% | 51.7만 |
|---|
| 2026.01.27 | ₩66,989 | ₩67,003 | ₩66,976 | ₩66,989 | 0.00% | 100.7만 |
|---|
| 2026.01.26 | ₩66,989 | ₩67,003 | ₩66,976 | ₩66,989 | 0.00% | 291만 |
|---|
| 2026.01.23 | ₩66,976 | ₩66,976 | ₩66,962 | ₩66,962 | -0.02% | 50.9만 |
|---|
| 2026.01.22 | ₩66,962 | ₩66,962 | ₩66,936 | ₩66,936 | -0.04% | 59.1만 |
|---|
| 2026.01.21 | ₩66,949 | ₩66,949 | ₩66,936 | ₩66,936 | -0.02% | 53.6만 |
|---|
| 2026.01.20 | ₩66,949 | ₩66,949 | ₩66,936 | ₩66,936 | -0.02% | 86.2만 |
|---|
| 2026.01.16 | ₩67,163 | ₩67,176 | ₩67,163 | ₩67,176 | +0.02% | 78.4만 |
|---|
| 2026.01.15 | ₩67,149 | ₩67,163 | ₩67,136 | ₩67,149 | 0.00% | 96.3만 |
|---|
| 2026.01.14 | ₩67,149 | ₩67,163 | ₩67,136 | ₩67,136 | -0.02% | 59만 |
|---|
| 2026.01.13 | ₩67,136 | ₩67,149 | ₩67,136 | ₩67,136 | 0.00% | 71.7만 |
|---|
| 2026.01.12 | ₩67,123 | ₩67,136 | ₩67,123 | ₩67,136 | +0.02% | 49.5만 |
|---|
| 2026.01.09 | ₩67,109 | ₩67,123 | ₩67,096 | ₩67,109 | 0.00% | 138만 |
|---|
| 2026.01.08 | ₩67,109 | ₩67,123 | ₩67,109 | ₩67,109 | 0.00% | 70.2만 |
|---|
| 2026.01.07 | ₩67,123 | ₩67,123 | ₩67,109 | ₩67,123 | 0.00% | 69.3만 |
|---|
| 2026.01.06 | ₩67,083 | ₩67,109 | ₩67,083 | ₩67,096 | +0.02% | 451.6만 |
|---|
| 2026.01.05 | ₩67,083 | ₩67,096 | ₩67,083 | ₩67,096 | +0.02% | 60.4만 |
|---|
| 2026.01.02 | ₩67,069 | ₩67,083 | ₩67,069 | ₩67,083 | +0.02% | 90.1만 |
|---|
| 2025.12.31 | ₩67,056 | ₩67,056 | ₩67,043 | ₩67,043 | -0.02% | 33.1만 |
|---|
| 2025.12.30 | ₩67,029 | ₩67,043 | ₩67,029 | ₩67,029 | 0.00% | 78.9만 |
|---|
| 2025.12.29 | ₩67,016 | ₩67,043 | ₩67,016 | ₩67,029 | +0.02% | 44.9만 |
|---|
| 2025.12.26 | ₩67,016 | ₩67,016 | ₩67,003 | ₩67,003 | -0.02% | 51.6만 |
|---|
| 2025.12.24 | ₩66,976 | ₩66,989 | ₩66,976 | ₩66,976 | 0.00% | 35.9만 |
|---|
| 2025.12.23 | ₩66,976 | ₩66,976 | ₩66,962 | ₩66,976 | 0.00% | 83.6만 |
|---|
| 2025.12.22 | ₩66,962 | ₩66,989 | ₩66,962 | ₩66,989 | +0.04% | 52.1만 |
|---|
| 2025.12.19 | ₩67,189 | ₩67,203 | ₩67,189 | ₩67,189 | 0.00% | 86.4만 |
|---|
| 2025.12.18 | ₩67,189 | ₩67,203 | ₩67,189 | ₩67,189 | 0.00% | 74.6만 |
|---|
| 2025.12.17 | ₩67,176 | ₩67,176 | ₩67,163 | ₩67,163 | -0.02% | 47만 |
|---|
| 2025.12.16 | ₩67,163 | ₩67,163 | ₩67,149 | ₩67,163 | 0.00% | 50.3만 |
|---|
| 2025.12.15 | ₩67,149 | ₩67,163 | ₩67,149 | ₩67,163 | +0.02% | 79.7만 |
|---|
| 2025.12.12 | ₩67,136 | ₩67,136 | ₩67,123 | ₩67,123 | -0.02% | 36.4만 |
|---|
| 2025.12.11 | ₩67,096 | ₩67,123 | ₩67,096 | ₩67,109 | +0.02% | 41.1만 |
|---|
| 2025.12.10 | ₩67,083 | ₩67,096 | ₩67,069 | ₩67,083 | 0.00% | 37.4만 |
|---|
| 2025.12.09 | ₩67,096 | ₩67,096 | ₩67,069 | ₩67,069 | -0.04% | 47.4만 |
|---|
| 2025.12.08 | ₩67,069 | ₩67,083 | ₩67,069 | ₩67,069 | 0.00% | 46.4만 |
|---|
| 2025.12.05 | ₩67,056 | ₩67,083 | ₩67,056 | ₩67,056 | 0.00% | 33.3만 |
|---|
| 2025.12.04 | ₩67,043 | ₩67,056 | ₩67,043 | ₩67,043 | 0.00% | 39.6만 |
|---|
| 2025.12.03 | ₩67,056 | ₩67,069 | ₩67,029 | ₩67,043 | -0.02% | 73.1만 |
|---|
| 2025.12.02 | ₩67,029 | ₩67,043 | ₩67,029 | ₩67,043 | +0.02% | 37.1만 |
|---|
| 2025.12.01 | ₩67,029 | ₩67,029 | ₩67,016 | ₩67,016 | -0.02% | 81.8만 |
|---|
| 2025.11.28 | ₩67,029 | ₩67,043 | ₩67,016 | ₩67,016 | -0.02% | 34만 |
|---|
| 2025.11.26 | ₩67,003 | ₩67,016 | ₩66,989 | ₩67,003 | 0.00% | 70.1만 |
|---|
| 2025.11.25 | ₩66,989 | ₩67,003 | ₩66,989 | ₩66,989 | 0.00% | 75.6만 |
|---|
| 2025.11.24 | ₩66,962 | ₩66,989 | ₩66,962 | ₩66,989 | +0.04% | 90.3만 |
|---|
| 2025.11.21 | ₩67,189 | ₩67,203 | ₩67,189 | ₩67,203 | +0.02% | 41.2만 |
|---|
| 2025.11.20 | ₩67,176 | ₩67,176 | ₩67,163 | ₩67,176 | 0.00% | 52.7만 |
|---|
| 2025.11.19 | ₩67,163 | ₩67,163 | ₩67,149 | ₩67,149 | -0.02% | 54.8만 |
|---|
| 2025.11.18 | ₩67,149 | ₩67,163 | ₩67,149 | ₩67,149 | 0.00% | 47.1만 |
|---|
| 2025.11.17 | ₩67,149 | ₩67,163 | ₩67,136 | ₩67,149 | 0.00% | 57만 |
|---|
| 2025.11.14 | ₩67,136 | ₩67,136 | ₩67,123 | ₩67,123 | -0.02% | 49.5만 |
|---|
| 2025.11.13 | ₩67,123 | ₩67,136 | ₩67,109 | ₩67,109 | -0.02% | 48.4만 |
|---|
| 2025.11.12 | ₩67,109 | ₩67,149 | ₩67,109 | ₩67,136 | +0.04% | 69.9만 |
|---|
| 2025.11.11 | ₩67,136 | ₩67,136 | ₩67,109 | ₩67,136 | 0.00% | 52.8만 |
|---|
| 2025.11.10 | ₩67,096 | ₩67,109 | ₩67,096 | ₩67,096 | 0.00% | 186만 |
|---|
| 2025.11.07 | ₩67,083 | ₩67,096 | ₩67,083 | ₩67,096 | +0.02% | 55.2만 |
|---|
| 2025.11.06 | ₩67,056 | ₩67,096 | ₩67,056 | ₩67,069 | +0.02% | 118.4만 |
|---|
| 2025.11.05 | ₩67,056 | ₩67,069 | ₩67,043 | ₩67,043 | -0.02% | 73.9만 |
|---|
| 2025.11.04 | ₩67,043 | ₩67,056 | ₩67,043 | ₩67,043 | 0.00% | 38.2만 |
|---|
| 2025.11.03 | ₩67,043 | ₩67,056 | ₩67,029 | ₩67,043 | 0.00% | 70만 |
|---|
| 2025.10.31 | ₩67,029 | ₩67,029 | ₩67,016 | ₩67,016 | -0.02% | 38.4만 |
|---|
| 2025.10.30 | ₩67,003 | ₩67,016 | ₩67,003 | ₩67,003 | 0.00% | 38.5만 |
|---|
| 2025.10.29 | ₩67,043 | ₩67,056 | ₩67,016 | ₩67,029 | -0.02% | 50.3만 |
|---|
| 2025.10.28 | ₩67,016 | ₩67,043 | ₩67,016 | ₩67,029 | +0.02% | 33.6만 |
|---|
| 2025.10.27 | ₩67,016 | ₩67,029 | ₩67,016 | ₩67,029 | +0.02% | 80.6만 |
|---|
| 2025.10.24 | ₩67,016 | ₩67,029 | ₩67,003 | ₩67,016 | 0.00% | 39.1만 |
|---|
| 2025.10.23 | ₩67,003 | ₩67,003 | ₩66,989 | ₩67,003 | 0.00% | 101.2만 |
|---|
| 2025.10.22 | ₩67,003 | ₩67,003 | ₩66,989 | ₩66,989 | -0.02% | 67.5만 |
|---|
| 2025.10.21 | ₩66,989 | ₩66,989 | ₩66,976 | ₩66,989 | 0.00% | 175.8만 |
|---|
| 2025.10.20 | ₩66,989 | ₩66,989 | ₩66,976 | ₩66,976 | -0.02% | 74.2만 |
|---|
| 2025.10.17 | ₩67,189 | ₩67,203 | ₩67,189 | ₩67,189 | 0.00% | 41.5만 |
|---|
| 2025.10.16 | ₩67,176 | ₩67,203 | ₩67,163 | ₩67,189 | +0.02% | 105.5만 |
|---|
| 2025.10.15 | ₩67,176 | ₩67,176 | ₩67,149 | ₩67,163 | -0.02% | 125.9만 |
|---|
| 2025.10.14 | ₩67,136 | ₩67,163 | ₩67,136 | ₩67,149 | +0.02% | 43만 |
|---|
| 2025.10.13 | ₩67,123 | ₩67,163 | ₩67,123 | ₩67,149 | +0.04% | 33.8만 |
|---|
| 2025.10.10 | ₩67,136 | ₩67,136 | ₩67,109 | ₩67,123 | -0.02% | 58.7만 |
|---|