시장 데이터를 불러오는 중
전체 종목
Invesco Core Fixed Income ETF 과거 주가
Invesco Core Fixed Income ETF · GTOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Core Fixed Income ETF · GTOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,107 | ₩32,135 | ₩32,107 | ₩32,135 | +0.09% | 5.3만 |
| 2026.10.08 | ₩32,147 | ₩32,147 | ₩32,120 | ₩32,120 | -0.08% | 3천 |
| 2026.10.07 | ₩31,959 | ₩32,080 | ₩31,946 | ₩32,067 | +0.34% | 1.7만 |
| 2026.10.06 | ₩32,080 | ₩32,080 | ₩32,055 | ₩32,055 | -0.08% | 2천 |
| 2026.10.05 | ₩31,946 | ₩32,000 | ₩31,933 | ₩31,985 | +0.12% | 1.5만 |
| 2026.10.02 | ₩32,069 | ₩32,087 | ₩32,024 | ₩32,024 | -0.14% | 1.1만 |
| 2026.10.01 | ₩31,986 | ₩32,160 | ₩31,986 | ₩32,134 | +0.46% | 131.4만 |
| 2026.09.30 | ₩31,986 | ₩32,001 | ₩31,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,001 |
| +0.05% |
| 1만 |
| 2026.09.29 | ₩31,986 | ₩32,067 | ₩31,986 | ₩32,067 | +0.25% | 2.2만 |
|---|
| 2026.09.28 | ₩32,040 | ₩32,079 | ₩32,040 | ₩32,079 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩32,201 | ₩32,237 | ₩32,201 | ₩32,237 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩32,294 | ₩32,294 | ₩32,187 | ₩32,187 | -0.33% | 1만 |
|---|
| 2026.09.23 | ₩32,388 | ₩32,388 | ₩32,331 | ₩32,331 | -0.18% | 1만 |
|---|
| 2026.09.22 | ₩32,616 | ₩32,616 | ₩32,607 | ₩32,607 | -0.03% | 1만 |
|---|
| 2026.09.21 | ₩32,603 | ₩32,603 | ₩32,589 | ₩32,595 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩32,643 | ₩32,643 | ₩32,638 | ₩32,638 | -0.02% | 1만 |
|---|
| 2026.09.17 | ₩32,723 | ₩32,761 | ₩32,723 | ₩32,761 | +0.11% | 1만 |
|---|
| 2026.09.16 | ₩32,683 | ₩32,723 | ₩32,629 | ₩32,629 | -0.16% | 2.1만 |
|---|
| 2026.09.15 | ₩32,603 | ₩32,603 | ₩32,589 | ₩32,601 | -0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩32,672 | ₩32,683 | ₩32,620 | ₩32,620 | -0.16% | 1만 |
|---|
| 2026.09.11 | ₩32,710 | ₩32,710 | ₩32,644 | ₩32,644 | -0.20% | 1만 |
|---|
| 2026.09.10 | ₩32,761 | ₩32,761 | ₩32,680 | ₩32,680 | -0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩32,924 | ₩32,924 | ₩32,889 | ₩32,889 | -0.11% | 1만 |
|---|
| 2026.09.08 | ₩33,005 | ₩33,005 | ₩32,975 | ₩32,975 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩33,018 | ₩33,018 | ₩32,999 | ₩32,999 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩33,045 | ₩33,045 | ₩32,990 | ₩32,990 | -0.17% | 1만 |
|---|
| 2026.09.02 | ₩32,938 | ₩32,952 | ₩32,938 | ₩32,952 | +0.04% | 1만 |
|---|
| 2026.09.01 | ₩32,991 | ₩32,991 | ₩32,938 | ₩32,938 | -0.16% | 73만 |
|---|
| 2026.08.31 | ₩33,005 | ₩33,010 | ₩33,005 | ₩33,010 | +0.02% | 1만 |
|---|
| 2026.08.28 | ₩33,125 | ₩33,125 | ₩33,048 | ₩33,048 | -0.23% | 1만 |
|---|
| 2026.08.27 | ₩33,139 | ₩33,152 | ₩33,139 | ₩33,152 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,179 | ₩33,179 | ₩33,163 | ₩33,163 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,222 | ₩33,165 | ₩33,222 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩33,098 | ₩33,098 | ₩33,078 | ₩33,078 | -0.06% | 1만 |
|---|
| 2026.08.21 | ₩33,140 | ₩33,165 | ₩33,112 | ₩33,131 | -0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩33,192 | ₩33,192 | ₩33,165 | ₩33,192 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩33,259 | ₩33,274 | ₩33,259 | ₩33,274 | +0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,112 | ₩33,132 | ₩33,098 | ₩33,132 | +0.06% | 1만 |
|---|
| 2026.08.17 | ₩33,145 | ₩33,179 | ₩33,092 | ₩33,112 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩33,246 | ₩33,246 | ₩33,168 | ₩33,168 | -0.23% | 1만 |
|---|
| 2026.08.13 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,246 | -0.08% | 1만 |
|---|
| 2026.08.12 | ₩33,165 | ₩33,165 | ₩33,145 | ₩33,145 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩33,125 | ₩33,139 | ₩33,120 | ₩33,120 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩33,152 | ₩33,152 | ₩33,105 | ₩33,105 | -0.14% | 1만 |
|---|
| 2026.08.07 | ₩33,206 | ₩33,206 | ₩33,179 | ₩33,199 | -0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩33,232 | ₩33,232 | ₩33,143 | ₩33,143 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 1만 |
|---|
| 2026.08.04 | ₩33,219 | ₩33,219 | ₩33,212 | ₩33,212 | -0.02% | 1만 |
|---|
| 2026.08.03 | ₩33,098 | ₩33,098 | ₩33,086 | ₩33,086 | -0.04% | 16만 |
|---|
| 2026.07.31 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,112 | ₩33,112 | ₩33,093 | ₩33,093 | -0.06% | 1만 |
|---|
| 2026.07.29 | ₩33,112 | ₩33,112 | ₩33,073 | ₩33,073 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩33,219 | ₩33,219 | ₩33,180 | ₩33,184 | -0.10% | 1만 |
|---|
| 2026.07.27 | ₩33,098 | ₩33,125 | ₩33,085 | ₩33,125 | +0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩33,058 | ₩33,058 | ₩33,042 | ₩33,042 | -0.05% | 1만 |
|---|
| 2026.07.23 | ₩33,005 | ₩33,018 | ₩33,005 | ₩33,018 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩33,085 | ₩33,098 | ₩33,072 | ₩33,072 | -0.04% | 1.1만 |
|---|
| 2026.07.21 | ₩33,152 | ₩33,152 | ₩33,137 | ₩33,137 | -0.04% | 1만 |
|---|
| 2026.07.20 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,219 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,460 | ₩33,460 | ₩33,408 | ₩33,408 | -0.16% | 1만 |
|---|
| 2026.07.16 | ₩33,353 | ₩33,407 | ₩33,353 | ₩33,407 | +0.16% | 1.1만 |
|---|
| 2026.07.15 | ₩33,393 | ₩33,434 | ₩33,393 | ₩33,409 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩33,366 | ₩33,366 | ₩33,344 | ₩33,344 | -0.07% | 1만 |
|---|
| 2026.07.13 | ₩33,273 | ₩33,273 | ₩33,265 | ₩33,265 | -0.02% | 1만 |
|---|
| 2026.07.10 | ₩33,407 | ₩33,407 | ₩33,380 | ₩33,380 | -0.08% | 1만 |
|---|
| 2026.07.09 | ₩33,420 | ₩33,420 | ₩33,407 | ₩33,407 | -0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,380 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,501 | ₩33,501 | ₩33,429 | ₩33,429 | -0.21% | 1만 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,594 | ₩33,554 | ₩33,594 | +0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩33,554 | ₩33,594 | ₩33,527 | ₩33,554 | 0.00% | 3.1만 |
|---|
| 2026.07.01 | ₩33,527 | ₩33,567 | ₩33,523 | ₩33,523 | -0.01% | 10.1만 |
|---|
| 2026.06.30 | ₩33,648 | ₩33,648 | ₩33,566 | ₩33,566 | -0.24% | 1만 |
|---|
| 2026.06.29 | ₩33,702 | ₩33,708 | ₩33,702 | ₩33,708 | +0.02% | 1만 |
|---|
| 2026.06.26 | ₩33,715 | ₩33,715 | ₩33,684 | ₩33,684 | -0.09% | 1만 |
|---|
| 2026.06.25 | ₩33,688 | ₩33,688 | ₩33,661 | ₩33,661 | -0.08% | 5.8천 |
|---|
| 2026.06.24 | ₩33,648 | ₩33,648 | ₩33,622 | ₩33,622 | -0.08% | 500 |
|---|
| 2026.06.23 | ₩33,501 | ₩33,514 | ₩33,460 | ₩33,474 | -0.08% | 641.3만 |
|---|
| 2026.06.22 | ₩33,434 | ₩33,446 | ₩33,434 | ₩33,446 | +0.04% | 500 |
|---|
| 2026.06.18 | ₩33,702 | ₩33,702 | ₩33,653 | ₩33,653 | -0.14% | 500 |
|---|
| 2026.06.17 | ₩33,715 | ₩33,715 | ₩33,578 | ₩33,578 | -0.41% | 500 |
|---|
| 2026.06.16 | ₩33,702 | ₩33,728 | ₩33,702 | ₩33,708 | +0.02% | 900 |
|---|
| 2026.06.15 | ₩33,715 | ₩33,715 | ₩33,649 | ₩33,649 | -0.19% | 500 |
|---|
| 2026.06.12 | ₩33,594 | ₩33,635 | ₩33,594 | ₩33,635 | +0.12% | 2.6천 |
|---|
| 2026.06.11 | ₩33,514 | ₩33,675 | ₩33,514 | ₩33,675 | +0.48% | 2.1천 |
|---|
| 2026.06.10 | ₩33,514 | ₩33,514 | ₩33,454 | ₩33,454 | -0.18% | 1천 |
|---|
| 2026.06.09 | ₩33,460 | ₩33,480 | ₩33,460 | ₩33,480 | +0.06% | 500 |
|---|
| 2026.06.08 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,393 | -0.20% | 3.9천 |
|---|
| 2026.06.05 | ₩33,474 | ₩33,474 | ₩33,438 | ₩33,438 | -0.11% | 1천 |
|---|
| 2026.06.04 | ₩33,608 | ₩33,608 | ₩33,581 | ₩33,581 | -0.08% | 500 |
|---|
| 2026.06.03 | ₩33,554 | ₩33,554 | ₩33,545 | ₩33,545 | -0.03% | 1.7천 |
|---|
| 2026.06.02 | ₩33,621 | ₩33,621 | ₩33,614 | ₩33,614 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩33,487 | ₩33,596 | ₩33,487 | ₩33,596 | +0.32% | 15.1만 |
|---|
| 2026.05.29 | ₩33,608 | ₩33,608 | ₩33,581 | ₩33,581 | -0.08% | 800 |
|---|
| 2026.05.28 | ₩33,434 | ₩33,590 | ₩33,434 | ₩33,590 | +0.47% | 1.6천 |
|---|
| 2026.05.27 | ₩33,541 | ₩33,541 | ₩33,523 | ₩33,523 | -0.05% | 600 |
|---|
| 2026.05.26 | ₩33,514 | ₩33,514 | ₩33,487 | ₩33,510 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩33,340 | ₩33,405 | ₩33,340 | ₩33,405 | +0.20% | 600 |
|---|
| 2026.05.21 | ₩33,246 | ₩33,360 | ₩33,246 | ₩33,360 | +0.34% | 600 |
|---|
| 2026.05.20 | ₩33,273 | ₩33,324 | ₩33,273 | ₩33,324 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩33,125 | ₩33,143 | ₩33,125 | ₩33,143 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩33,286 | ₩33,286 | ₩33,270 | ₩33,270 | -0.05% | 600 |
|---|
| 2026.05.15 | ₩33,420 | ₩33,434 | ₩33,393 | ₩33,400 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩33,675 | ₩33,675 | ₩33,600 | ₩33,600 | -0.22% | 600 |
|---|
| 2026.05.13 | ₩33,594 | ₩33,608 | ₩33,594 | ₩33,608 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩33,594 | ₩33,594 | ₩33,593 | ₩33,593 | -0.00% | 500 |
|---|
| 2026.05.11 | ₩33,715 | ₩33,715 | ₩33,684 | ₩33,684 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,759 | +0.05% | 5.1천 |
|---|
| 2026.05.07 | ₩33,742 | ₩33,742 | ₩33,688 | ₩33,688 | -0.16% | 5.3천 |
|---|
| 2026.05.06 | ₩33,769 | ₩33,769 | ₩33,764 | ₩33,764 | -0.01% | 5천 |
|---|
| 2026.05.05 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 6천 |
|---|
| 2026.05.04 | ₩33,608 | ₩33,608 | ₩33,563 | ₩33,563 | -0.13% | 5천 |
|---|
| 2026.05.01 | ₩33,675 | ₩33,688 | ₩33,661 | ₩33,661 | -0.04% | 23.5만 |
|---|
| 2026.04.30 | ₩33,635 | ₩33,661 | ₩33,620 | ₩33,620 | -0.04% | 5.2천 |
|---|
| 2026.04.29 | ₩33,635 | ₩33,635 | ₩33,592 | ₩33,592 | -0.13% | 5천 |
|---|
| 2026.04.28 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 5.1천 |
|---|
| 2026.04.27 | ₩33,769 | ₩33,769 | ₩33,747 | ₩33,747 | -0.06% | 5.2천 |
|---|
| 2026.04.24 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,801 | +0.06% | 5.9천 |
|---|
| 2026.04.23 | ₩33,795 | ₩33,822 | ₩33,735 | ₩33,735 | -0.18% | 7.3천 |
|---|
| 2026.04.22 | ₩33,849 | ₩33,849 | ₩33,782 | ₩33,782 | -0.20% | 5.9천 |
|---|
| 2026.04.21 | ₩33,849 | ₩33,849 | ₩33,760 | ₩33,760 | -0.26% | 5천 |
|---|
| 2026.04.20 | ₩33,889 | ₩33,889 | ₩33,864 | ₩33,864 | -0.08% | 5.1천 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,037 | ₩33,992 | ₩33,992 | -0.13% | 6천 |
|---|
| 2026.04.16 | ₩33,916 | ₩33,916 | ₩33,857 | ₩33,857 | -0.17% | 5천 |
|---|
| 2026.04.15 | ₩33,916 | ₩33,916 | ₩33,908 | ₩33,908 | -0.02% | 5천 |
|---|
| 2026.04.14 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 5천 |
|---|
| 2026.04.13 | ₩33,822 | ₩33,865 | ₩33,822 | ₩33,865 | +0.13% | 5.1천 |
|---|
| 2026.04.10 | ₩33,822 | ₩33,836 | ₩33,793 | ₩33,793 | -0.09% | 5.1천 |
|---|
| 2026.04.09 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,836 | 0.00% | 6천 |
|---|
| 2026.04.08 | ₩33,876 | ₩33,876 | ₩33,822 | ₩33,822 | -0.16% | 5천 |
|---|
| 2026.04.07 | ₩33,688 | ₩33,746 | ₩33,688 | ₩33,746 | +0.17% | 5.1천 |
|---|
| 2026.04.06 | ₩33,742 | ₩33,742 | ₩33,722 | ₩33,722 | -0.06% | 5천 |
|---|
| 2026.04.02 | ₩33,782 | ₩33,782 | ₩33,764 | ₩33,764 | -0.05% | 5.5만 |
|---|
| 2026.04.01 | ₩33,715 | ₩33,728 | ₩33,661 | ₩33,661 | -0.16% | 35.7만 |
|---|
| 2026.03.31 | ₩33,675 | ₩33,728 | ₩33,675 | ₩33,680 | +0.02% | 6.1천 |
|---|
| 2026.03.30 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,594 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩33,420 | ₩33,425 | ₩33,420 | ₩33,425 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩33,541 | ₩33,541 | ₩33,435 | ₩33,435 | -0.32% | 5.2천 |
|---|
| 2026.03.25 | ₩33,621 | ₩33,625 | ₩33,608 | ₩33,625 | +0.01% | 5.8천 |
|---|
| 2026.03.24 | ₩33,541 | ₩33,541 | ₩33,505 | ₩33,505 | -0.11% | 5천 |
|---|
| 2026.03.23 | ₩33,588 | ₩33,608 | ₩33,554 | ₩33,600 | +0.04% | 6.4천 |
|---|
| 2026.03.20 | ₩33,661 | ₩33,661 | ₩33,592 | ₩33,592 | -0.21% | 6천 |
|---|
| 2026.03.19 | ₩33,822 | ₩33,864 | ₩33,822 | ₩33,864 | +0.12% | 5천 |
|---|
| 2026.03.18 | ₩33,916 | ₩33,916 | ₩33,836 | ₩33,836 | -0.24% | 5천 |
|---|
| 2026.03.17 | ₩33,943 | ₩33,983 | ₩33,943 | ₩33,983 | +0.12% | 5.2천 |
|---|
| 2026.03.16 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩33,862 | ₩33,862 | ₩33,728 | ₩33,762 | -0.30% | 5.4천 |
|---|
| 2026.03.12 | ₩33,849 | ₩33,849 | ₩33,807 | ₩33,807 | -0.12% | 6.1만 |
|---|
| 2026.03.11 | ₩33,929 | ₩33,929 | ₩33,908 | ₩33,908 | -0.06% | 1만 |
|---|
| 2026.03.10 | ₩34,104 | ₩34,104 | ₩34,058 | ₩34,058 | -0.13% | 1만 |
|---|
| 2026.03.09 | ₩34,104 | ₩34,172 | ₩34,104 | ₩34,172 | +0.20% | 1만 |
|---|
| 2026.03.06 | ₩34,077 | ₩34,117 | ₩34,075 | ₩34,075 | -0.00% | 1만 |
|---|
| 2026.03.05 | ₩34,104 | ₩34,110 | ₩34,066 | ₩34,110 | +0.02% | 1만 |
|---|
| 2026.03.04 | ₩34,238 | ₩34,264 | ₩34,197 | ₩34,204 | -0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩34,177 | ₩34,232 | ₩34,177 | ₩34,232 | +0.16% | 1.1만 |
|---|
| 2026.03.02 | ₩34,318 | ₩34,331 | ₩34,279 | ₩34,279 | -0.11% | 11만 |
|---|
| 2026.02.27 | ₩34,452 | ₩34,452 | ₩34,418 | ₩34,418 | -0.10% | 1만 |
|---|
| 2026.02.26 | ₩34,345 | ₩34,351 | ₩34,318 | ₩34,351 | +0.02% | 1.4만 |
|---|
| 2026.02.25 | ₩34,331 | ₩34,331 | ₩34,305 | ₩34,305 | -0.08% | 1만 |
|---|
| 2026.02.24 | ₩34,331 | ₩34,331 | ₩34,310 | ₩34,310 | -0.06% | 1만 |
|---|
| 2026.02.23 | ₩34,318 | ₩34,345 | ₩34,318 | ₩34,338 | +0.06% | 1.1만 |
|---|
| 2026.02.20 | ₩34,358 | ₩34,372 | ₩34,358 | ₩34,372 | +0.04% | 1만 |
|---|
| 2026.02.19 | ₩34,385 | ₩34,385 | ₩34,372 | ₩34,372 | -0.04% | 1만 |
|---|
| 2026.02.18 | ₩34,412 | ₩34,412 | ₩34,358 | ₩34,358 | -0.16% | 1만 |
|---|
| 2026.02.17 | ₩34,425 | ₩34,425 | ₩34,402 | ₩34,402 | -0.07% | 6만 |
|---|
| 2026.02.13 | ₩34,398 | ₩34,425 | ₩34,398 | ₩34,425 | +0.08% | 1.5만 |
|---|
| 2026.02.12 | ₩34,331 | ₩34,331 | ₩34,318 | ₩34,318 | -0.04% | 1.1만 |
|---|
| 2026.02.11 | ₩34,171 | ₩34,171 | ₩34,145 | ₩34,145 | -0.07% | 1.1만 |
|---|
| 2026.02.10 | ₩34,251 | ₩34,251 | ₩34,211 | ₩34,211 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩34,144 | ₩34,144 | ₩34,124 | ₩34,124 | -0.06% | 1.1만 |
|---|
| 2026.02.06 | ₩34,077 | ₩34,130 | ₩34,077 | ₩34,112 | +0.10% | 1.5만 |
|---|
| 2026.02.05 | ₩34,037 | ₩34,098 | ₩34,037 | ₩34,098 | +0.18% | 1.3만 |
|---|
| 2026.02.04 | ₩33,943 | ₩33,996 | ₩33,943 | ₩33,968 | +0.08% | 1만 |
|---|
| 2026.02.03 | ₩33,929 | ₩33,983 | ₩33,929 | ₩33,983 | +0.16% | 1만 |
|---|
| 2026.02.02 | ₩33,943 | ₩34,023 | ₩33,943 | ₩33,970 | +0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,037 | ₩34,037 | ₩34,016 | ₩34,016 | -0.06% | 1만 |
|---|
| 2026.01.29 | ₩34,049 | ₩34,077 | ₩34,023 | ₩34,031 | -0.05% | 1.2만 |
|---|
| 2026.01.28 | ₩34,023 | ₩34,077 | ₩34,023 | ₩34,050 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩34,050 | ₩34,050 | ₩34,016 | ₩34,016 | -0.10% | 1만 |
|---|
| 2026.01.26 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩33,983 | ₩33,994 | ₩33,956 | ₩33,994 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩33,970 | ₩33,996 | ₩33,943 | ₩33,970 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩33,903 | ₩33,957 | ₩33,903 | ₩33,957 | +0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩33,916 | ₩33,943 | ₩33,854 | ₩33,854 | -0.18% | 1만 |
|---|
| 2026.01.16 | ₩34,157 | ₩34,157 | ₩34,094 | ₩34,094 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩34,184 | ₩34,197 | ₩34,149 | ₩34,149 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩34,184 | ₩34,211 | ₩34,177 | ₩34,189 | +0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩34,117 | ₩34,125 | ₩34,117 | ₩34,125 | +0.02% | 1만 |
|---|
| 2026.01.12 | ₩34,130 | ₩34,144 | ₩34,104 | ₩34,104 | -0.08% | 1만 |
|---|
| 2026.01.09 | ₩34,144 | ₩34,144 | ₩34,090 | ₩34,117 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩34,077 | ₩34,077 | ₩34,050 | ₩34,050 | -0.08% | 1만 |
|---|
| 2026.01.07 | ₩34,144 | ₩34,144 | ₩34,091 | ₩34,091 | -0.15% | 1만 |
|---|
| 2026.01.06 | ₩34,037 | ₩34,069 | ₩34,037 | ₩34,069 | +0.09% | 300 |
|---|
| 2026.01.05 | ₩34,037 | ₩34,104 | ₩34,037 | ₩34,070 | +0.10% | 19만 |
|---|
| 2026.01.02 | ₩34,037 | ₩34,037 | ₩34,004 | ₩34,004 | -0.09% | 1만 |
|---|
| 2025.12.31 | ₩34,090 | ₩34,104 | ₩33,996 | ₩33,996 | -0.28% | 1.2만 |
|---|
| 2025.12.30 | ₩34,104 | ₩34,110 | ₩34,104 | ₩34,110 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩34,104 | ₩34,117 | ₩34,104 | ₩34,117 | +0.04% | 1만 |
|---|
| 2025.12.26 | ₩34,104 | ₩34,104 | ₩34,074 | ₩34,074 | -0.09% | 1만 |
|---|
| 2025.12.24 | ₩34,037 | ₩34,070 | ₩34,037 | ₩34,070 | +0.10% | 1만 |
|---|
| 2025.12.23 | ₩34,010 | ₩34,010 | ₩33,987 | ₩33,987 | -0.07% | 1만 |
|---|
| 2025.12.22 | ₩34,023 | ₩34,023 | ₩33,994 | ₩33,994 | -0.09% | 1만 |
|---|
| 2025.12.19 | ₩34,251 | ₩34,251 | ₩34,184 | ₩34,184 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩34,238 | ₩34,238 | ₩34,224 | ₩34,224 | -0.04% | 1만 |
|---|
| 2025.12.17 | ₩34,171 | ₩34,171 | ₩34,149 | ₩34,149 | -0.06% | 1.2만 |
|---|
| 2025.12.16 | ₩34,130 | ₩34,171 | ₩34,130 | ₩34,164 | +0.10% | 1만 |
|---|
| 2025.12.15 | ₩34,157 | ₩34,157 | ₩34,097 | ₩34,097 | -0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩34,090 | ₩34,090 | ₩34,063 | ₩34,063 | -0.08% | 1만 |
|---|
| 2025.12.11 | ₩34,224 | ₩34,238 | ₩34,157 | ₩34,157 | -0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩34,117 | ₩34,146 | ₩34,117 | ₩34,146 | +0.09% | 1.5천 |
|---|
| 2025.12.09 | ₩34,090 | ₩34,090 | ₩34,058 | ₩34,058 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩34,077 | ₩34,081 | ₩34,077 | ₩34,081 | +0.01% | 1.5천 |
|---|
| 2025.12.05 | ₩34,171 | ₩34,171 | ₩34,132 | ₩34,132 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩34,197 | ₩34,197 | ₩34,173 | ₩34,173 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩34,171 | ₩34,211 | ₩34,171 | ₩34,180 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩34,157 | ₩34,157 | ₩34,144 | ₩34,144 | -0.04% | 15만 |
|---|
| 2025.11.28 | ₩34,291 | ₩34,318 | ₩34,271 | ₩34,271 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩34,238 | ₩34,309 | ₩34,238 | ₩34,309 | +0.21% | 1.6천 |
|---|
| 2025.11.25 | ₩34,264 | ₩34,264 | ₩34,254 | ₩34,254 | -0.03% | 1.6천 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,185 | ₩34,171 | ₩34,185 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩34,211 | ₩34,224 | ₩34,211 | ₩34,224 | +0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩34,184 | ₩34,184 | ₩34,144 | ₩34,144 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩34,157 | ₩34,157 | ₩34,102 | ₩34,102 | -0.16% | 300 |
|---|
| 2025.11.18 | ₩34,157 | ₩34,157 | ₩34,077 | ₩34,105 | -0.15% | 900 |
|---|
| 2025.11.17 | ₩34,117 | ₩34,117 | ₩34,085 | ₩34,085 | -0.09% | 500 |
|---|
| 2025.11.14 | ₩34,104 | ₩34,104 | ₩34,082 | ₩34,082 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩34,133 | ₩34,184 | ₩34,130 | ₩34,130 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩34,251 | ₩34,251 | ₩34,217 | ₩34,217 | -0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,171 | ₩34,171 | ₩34,141 | ₩34,141 | -0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩34,211 | ₩34,211 | ₩34,157 | ₩34,157 | -0.16% | 300 |
|---|
| 2025.11.06 | ₩34,184 | ₩34,184 | ₩34,175 | ₩34,175 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩34,104 | ₩34,104 | ₩34,050 | ₩34,061 | -0.13% | 700 |
|---|
| 2025.11.04 | ₩34,184 | ₩34,184 | ₩34,137 | ₩34,137 | -0.14% | 1.9천 |
|---|
| 2025.11.03 | ₩34,104 | ₩34,128 | ₩34,104 | ₩34,110 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,291 | ₩34,291 | ₩34,146 | ₩34,146 | -0.42% | 6.5천 |
|---|
| 2025.10.30 | ₩34,157 | ₩34,197 | ₩34,157 | ₩34,191 | +0.10% | 1.7천 |
|---|
| 2025.10.29 | ₩34,425 | ₩34,425 | ₩34,311 | ₩34,311 | -0.33% | 400 |
|---|
| 2025.10.28 | ₩34,358 | ₩34,413 | ₩34,358 | ₩34,413 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩34,318 | ₩34,392 | ₩34,318 | ₩34,392 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩34,345 | ₩34,385 | ₩34,345 | ₩34,385 | +0.12% | 1.7천 |
|---|
| 2025.10.23 | ₩34,385 | ₩34,385 | ₩34,335 | ₩34,335 | -0.14% | 381만 |
|---|
| 2025.10.22 | ₩34,385 | ₩34,394 | ₩34,385 | ₩34,394 | +0.03% | 1.5천 |
|---|
| 2025.10.21 | ₩34,412 | ₩34,412 | ₩34,385 | ₩34,385 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩34,439 | ₩34,459 | ₩34,439 | ₩34,459 | +0.06% | 300 |
|---|
| 2025.10.16 | ₩34,385 | ₩34,492 | ₩34,385 | ₩34,492 | +0.31% | 300 |
|---|
| 2025.10.15 | ₩34,439 | ₩34,439 | ₩34,405 | ₩34,405 | -0.10% | 1.6천 |
|---|
| 2025.10.14 | ₩34,331 | ₩34,385 | ₩34,331 | ₩34,385 | +0.16% | 500 |
|---|
| 2025.10.13 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,238 | ₩34,267 | ₩34,238 | ₩34,267 | +0.09% | 1.5천 |
|---|