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 | ₩32,003 | ₩32,031 | ₩32,003 | ₩32,031 | +0.09% | 5.3만 |
| 2026.10.08 | ₩32,043 | ₩32,043 | ₩32,016 | ₩32,016 | -0.08% | 3천 |
| 2026.10.07 | ₩31,856 | ₩31,976 | ₩31,843 | ₩31,963 | +0.34% | 1.7만 |
| 2026.10.06 | ₩31,976 | ₩31,976 | ₩31,951 | ₩31,951 | -0.08% | 2천 |
| 2026.10.05 | ₩31,843 | ₩31,896 | ₩31,829 | ₩31,881 | +0.12% | 1.5만 |
| 2026.10.02 | ₩31,965 | ₩31,983 | ₩31,920 | ₩31,920 | -0.14% | 1.1만 |
| 2026.10.01 | ₩31,883 | ₩32,056 | ₩31,883 | ₩32,030 | +0.46% | 131.4만 |
| 2026.09.30 | ₩31,883 | ₩31,897 | ₩31,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,897 |
| +0.05% |
| 1만 |
| 2026.09.29 | ₩31,883 | ₩31,963 | ₩31,883 | ₩31,963 | +0.25% | 2.2만 |
|---|
| 2026.09.28 | ₩31,936 | ₩31,975 | ₩31,936 | ₩31,975 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩32,096 | ₩32,132 | ₩32,096 | ₩32,132 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩32,190 | ₩32,190 | ₩32,083 | ₩32,083 | -0.33% | 1만 |
|---|
| 2026.09.23 | ₩32,283 | ₩32,283 | ₩32,226 | ₩32,226 | -0.18% | 1만 |
|---|
| 2026.09.22 | ₩32,510 | ₩32,510 | ₩32,501 | ₩32,501 | -0.03% | 1만 |
|---|
| 2026.09.21 | ₩32,497 | ₩32,497 | ₩32,484 | ₩32,489 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩32,537 | ₩32,537 | ₩32,532 | ₩32,532 | -0.02% | 1만 |
|---|
| 2026.09.17 | ₩32,617 | ₩32,655 | ₩32,617 | ₩32,655 | +0.11% | 1만 |
|---|
| 2026.09.16 | ₩32,577 | ₩32,617 | ₩32,524 | ₩32,524 | -0.16% | 2.1만 |
|---|
| 2026.09.15 | ₩32,497 | ₩32,497 | ₩32,484 | ₩32,496 | -0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩32,567 | ₩32,577 | ₩32,514 | ₩32,514 | -0.16% | 1만 |
|---|
| 2026.09.11 | ₩32,604 | ₩32,604 | ₩32,539 | ₩32,539 | -0.20% | 1만 |
|---|
| 2026.09.10 | ₩32,655 | ₩32,655 | ₩32,575 | ₩32,575 | -0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩32,818 | ₩32,818 | ₩32,783 | ₩32,783 | -0.11% | 1만 |
|---|
| 2026.09.08 | ₩32,898 | ₩32,898 | ₩32,868 | ₩32,868 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩32,911 | ₩32,911 | ₩32,892 | ₩32,892 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩32,938 | ₩32,938 | ₩32,883 | ₩32,883 | -0.17% | 1만 |
|---|
| 2026.09.02 | ₩32,831 | ₩32,846 | ₩32,831 | ₩32,846 | +0.04% | 1만 |
|---|
| 2026.09.01 | ₩32,884 | ₩32,884 | ₩32,831 | ₩32,831 | -0.16% | 73만 |
|---|
| 2026.08.31 | ₩32,898 | ₩32,903 | ₩32,898 | ₩32,903 | +0.02% | 1만 |
|---|
| 2026.08.28 | ₩33,018 | ₩33,018 | ₩32,941 | ₩32,941 | -0.23% | 1만 |
|---|
| 2026.08.27 | ₩33,031 | ₩33,045 | ₩33,031 | ₩33,045 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,071 | ₩33,071 | ₩33,055 | ₩33,055 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩33,058 | ₩33,114 | ₩33,058 | ₩33,114 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩32,991 | ₩32,991 | ₩32,971 | ₩32,971 | -0.06% | 1만 |
|---|
| 2026.08.21 | ₩33,033 | ₩33,058 | ₩33,005 | ₩33,023 | -0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩33,085 | ₩33,085 | ₩33,058 | ₩33,085 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩33,152 | ₩33,166 | ₩33,152 | ₩33,166 | +0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,005 | ₩33,025 | ₩32,991 | ₩33,025 | +0.06% | 1만 |
|---|
| 2026.08.17 | ₩33,038 | ₩33,071 | ₩32,985 | ₩33,005 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩33,138 | ₩33,138 | ₩33,061 | ₩33,061 | -0.23% | 1만 |
|---|
| 2026.08.13 | ₩33,165 | ₩33,165 | ₩33,138 | ₩33,138 | -0.08% | 1만 |
|---|
| 2026.08.12 | ₩33,058 | ₩33,058 | ₩33,038 | ₩33,038 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩33,018 | ₩33,031 | ₩33,013 | ₩33,013 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩33,045 | ₩33,045 | ₩32,998 | ₩32,998 | -0.14% | 1만 |
|---|
| 2026.08.07 | ₩33,098 | ₩33,098 | ₩33,071 | ₩33,091 | -0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩33,125 | ₩33,125 | ₩33,035 | ₩33,035 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 1만 |
|---|
| 2026.08.04 | ₩33,112 | ₩33,112 | ₩33,105 | ₩33,105 | -0.02% | 1만 |
|---|
| 2026.08.03 | ₩32,991 | ₩32,991 | ₩32,979 | ₩32,979 | -0.04% | 16만 |
|---|
| 2026.07.31 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,005 | ₩33,005 | ₩32,986 | ₩32,986 | -0.06% | 1만 |
|---|
| 2026.07.29 | ₩33,005 | ₩33,005 | ₩32,966 | ₩32,966 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩33,112 | ₩33,112 | ₩33,073 | ₩33,077 | -0.10% | 1만 |
|---|
| 2026.07.27 | ₩32,991 | ₩33,018 | ₩32,978 | ₩33,018 | +0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩32,951 | ₩32,951 | ₩32,935 | ₩32,935 | -0.05% | 1만 |
|---|
| 2026.07.23 | ₩32,898 | ₩32,911 | ₩32,898 | ₩32,911 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩32,978 | ₩32,991 | ₩32,965 | ₩32,965 | -0.04% | 1.1만 |
|---|
| 2026.07.21 | ₩33,045 | ₩33,045 | ₩33,030 | ₩33,030 | -0.04% | 1만 |
|---|
| 2026.07.20 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,112 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,352 | ₩33,352 | ₩33,300 | ₩33,300 | -0.16% | 1만 |
|---|
| 2026.07.16 | ₩33,245 | ₩33,299 | ₩33,245 | ₩33,299 | +0.16% | 1.1만 |
|---|
| 2026.07.15 | ₩33,285 | ₩33,325 | ₩33,285 | ₩33,301 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩33,258 | ₩33,258 | ₩33,236 | ₩33,236 | -0.07% | 1만 |
|---|
| 2026.07.13 | ₩33,165 | ₩33,165 | ₩33,157 | ₩33,157 | -0.02% | 1만 |
|---|
| 2026.07.10 | ₩33,299 | ₩33,299 | ₩33,272 | ₩33,272 | -0.08% | 1만 |
|---|
| 2026.07.09 | ₩33,312 | ₩33,312 | ₩33,299 | ₩33,299 | -0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,258 | ₩33,272 | ₩33,258 | ₩33,272 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,392 | ₩33,392 | ₩33,321 | ₩33,321 | -0.21% | 1만 |
|---|
| 2026.07.06 | ₩33,445 | ₩33,485 | ₩33,445 | ₩33,485 | +0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩33,445 | ₩33,485 | ₩33,419 | ₩33,445 | 0.00% | 3.1만 |
|---|
| 2026.07.01 | ₩33,419 | ₩33,459 | ₩33,415 | ₩33,415 | -0.01% | 10.1만 |
|---|
| 2026.06.30 | ₩33,539 | ₩33,539 | ₩33,457 | ₩33,457 | -0.24% | 1만 |
|---|
| 2026.06.29 | ₩33,592 | ₩33,599 | ₩33,592 | ₩33,599 | +0.02% | 1만 |
|---|
| 2026.06.26 | ₩33,606 | ₩33,606 | ₩33,575 | ₩33,575 | -0.09% | 1만 |
|---|
| 2026.06.25 | ₩33,579 | ₩33,579 | ₩33,552 | ₩33,552 | -0.08% | 5.8천 |
|---|
| 2026.06.24 | ₩33,539 | ₩33,539 | ₩33,514 | ₩33,514 | -0.08% | 500 |
|---|
| 2026.06.23 | ₩33,392 | ₩33,405 | ₩33,352 | ₩33,365 | -0.08% | 641.3만 |
|---|
| 2026.06.22 | ₩33,325 | ₩33,337 | ₩33,325 | ₩33,337 | +0.04% | 500 |
|---|
| 2026.06.18 | ₩33,592 | ₩33,592 | ₩33,544 | ₩33,544 | -0.14% | 500 |
|---|
| 2026.06.17 | ₩33,606 | ₩33,606 | ₩33,469 | ₩33,469 | -0.41% | 500 |
|---|
| 2026.06.16 | ₩33,592 | ₩33,619 | ₩33,592 | ₩33,599 | +0.02% | 900 |
|---|
| 2026.06.15 | ₩33,606 | ₩33,606 | ₩33,540 | ₩33,540 | -0.19% | 500 |
|---|
| 2026.06.12 | ₩33,485 | ₩33,526 | ₩33,485 | ₩33,526 | +0.12% | 2.6천 |
|---|
| 2026.06.11 | ₩33,405 | ₩33,566 | ₩33,405 | ₩33,566 | +0.48% | 2.1천 |
|---|
| 2026.06.10 | ₩33,405 | ₩33,405 | ₩33,345 | ₩33,345 | -0.18% | 1천 |
|---|
| 2026.06.09 | ₩33,352 | ₩33,372 | ₩33,352 | ₩33,372 | +0.06% | 500 |
|---|
| 2026.06.08 | ₩33,352 | ₩33,352 | ₩33,285 | ₩33,285 | -0.20% | 3.9천 |
|---|
| 2026.06.05 | ₩33,365 | ₩33,365 | ₩33,329 | ₩33,329 | -0.11% | 1천 |
|---|
| 2026.06.04 | ₩33,499 | ₩33,499 | ₩33,472 | ₩33,472 | -0.08% | 500 |
|---|
| 2026.06.03 | ₩33,445 | ₩33,445 | ₩33,436 | ₩33,436 | -0.03% | 1.7천 |
|---|
| 2026.06.02 | ₩33,512 | ₩33,512 | ₩33,506 | ₩33,506 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩33,379 | ₩33,487 | ₩33,379 | ₩33,487 | +0.32% | 15.1만 |
|---|
| 2026.05.29 | ₩33,499 | ₩33,499 | ₩33,472 | ₩33,472 | -0.08% | 800 |
|---|
| 2026.05.28 | ₩33,325 | ₩33,481 | ₩33,325 | ₩33,481 | +0.47% | 1.6천 |
|---|
| 2026.05.27 | ₩33,432 | ₩33,432 | ₩33,415 | ₩33,415 | -0.05% | 600 |
|---|
| 2026.05.26 | ₩33,405 | ₩33,405 | ₩33,379 | ₩33,401 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩33,232 | ₩33,297 | ₩33,232 | ₩33,297 | +0.20% | 600 |
|---|
| 2026.05.21 | ₩33,138 | ₩33,252 | ₩33,138 | ₩33,252 | +0.34% | 600 |
|---|
| 2026.05.20 | ₩33,165 | ₩33,216 | ₩33,165 | ₩33,216 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩33,018 | ₩33,035 | ₩33,018 | ₩33,035 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩33,178 | ₩33,178 | ₩33,162 | ₩33,162 | -0.05% | 600 |
|---|
| 2026.05.15 | ₩33,312 | ₩33,325 | ₩33,285 | ₩33,292 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩33,566 | ₩33,566 | ₩33,491 | ₩33,491 | -0.22% | 600 |
|---|
| 2026.05.13 | ₩33,485 | ₩33,499 | ₩33,485 | ₩33,499 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩33,485 | ₩33,485 | ₩33,484 | ₩33,484 | -0.00% | 500 |
|---|
| 2026.05.11 | ₩33,606 | ₩33,606 | ₩33,575 | ₩33,575 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩33,632 | ₩33,659 | ₩33,632 | ₩33,650 | +0.05% | 5.1천 |
|---|
| 2026.05.07 | ₩33,632 | ₩33,632 | ₩33,579 | ₩33,579 | -0.16% | 5.3천 |
|---|
| 2026.05.06 | ₩33,659 | ₩33,659 | ₩33,655 | ₩33,655 | -0.01% | 5천 |
|---|
| 2026.05.05 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 6천 |
|---|
| 2026.05.04 | ₩33,499 | ₩33,499 | ₩33,455 | ₩33,455 | -0.13% | 5천 |
|---|
| 2026.05.01 | ₩33,566 | ₩33,579 | ₩33,552 | ₩33,552 | -0.04% | 23.5만 |
|---|
| 2026.04.30 | ₩33,526 | ₩33,552 | ₩33,511 | ₩33,511 | -0.04% | 5.2천 |
|---|
| 2026.04.29 | ₩33,526 | ₩33,526 | ₩33,483 | ₩33,483 | -0.13% | 5천 |
|---|
| 2026.04.28 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 5.1천 |
|---|
| 2026.04.27 | ₩33,659 | ₩33,659 | ₩33,638 | ₩33,638 | -0.06% | 5.2천 |
|---|
| 2026.04.24 | ₩33,672 | ₩33,713 | ₩33,672 | ₩33,691 | +0.06% | 5.9천 |
|---|
| 2026.04.23 | ₩33,686 | ₩33,713 | ₩33,626 | ₩33,626 | -0.18% | 7.3천 |
|---|
| 2026.04.22 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,672 | -0.20% | 5.9천 |
|---|
| 2026.04.21 | ₩33,739 | ₩33,739 | ₩33,651 | ₩33,651 | -0.26% | 5천 |
|---|
| 2026.04.20 | ₩33,779 | ₩33,779 | ₩33,754 | ₩33,754 | -0.08% | 5.1천 |
|---|
| 2026.04.17 | ₩33,926 | ₩33,926 | ₩33,882 | ₩33,882 | -0.13% | 6천 |
|---|
| 2026.04.16 | ₩33,806 | ₩33,806 | ₩33,747 | ₩33,747 | -0.17% | 5천 |
|---|
| 2026.04.15 | ₩33,806 | ₩33,806 | ₩33,798 | ₩33,798 | -0.02% | 5천 |
|---|
| 2026.04.14 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 5천 |
|---|
| 2026.04.13 | ₩33,713 | ₩33,755 | ₩33,713 | ₩33,755 | +0.13% | 5.1천 |
|---|
| 2026.04.10 | ₩33,713 | ₩33,726 | ₩33,683 | ₩33,683 | -0.09% | 5.1천 |
|---|
| 2026.04.09 | ₩33,726 | ₩33,726 | ₩33,686 | ₩33,726 | 0.00% | 6천 |
|---|
| 2026.04.08 | ₩33,766 | ₩33,766 | ₩33,713 | ₩33,713 | -0.16% | 5천 |
|---|
| 2026.04.07 | ₩33,579 | ₩33,636 | ₩33,579 | ₩33,636 | +0.17% | 5.1천 |
|---|
| 2026.04.06 | ₩33,632 | ₩33,632 | ₩33,612 | ₩33,612 | -0.06% | 5천 |
|---|
| 2026.04.02 | ₩33,672 | ₩33,672 | ₩33,655 | ₩33,655 | -0.05% | 5.5만 |
|---|
| 2026.04.01 | ₩33,606 | ₩33,619 | ₩33,552 | ₩33,552 | -0.16% | 35.7만 |
|---|
| 2026.03.31 | ₩33,566 | ₩33,619 | ₩33,566 | ₩33,571 | +0.02% | 6.1천 |
|---|
| 2026.03.30 | ₩33,459 | ₩33,485 | ₩33,459 | ₩33,485 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩33,312 | ₩33,317 | ₩33,312 | ₩33,317 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩33,432 | ₩33,432 | ₩33,327 | ₩33,327 | -0.32% | 5.2천 |
|---|
| 2026.03.25 | ₩33,512 | ₩33,516 | ₩33,499 | ₩33,516 | +0.01% | 5.8천 |
|---|
| 2026.03.24 | ₩33,432 | ₩33,432 | ₩33,396 | ₩33,396 | -0.11% | 5천 |
|---|
| 2026.03.23 | ₩33,479 | ₩33,499 | ₩33,445 | ₩33,491 | +0.04% | 6.4천 |
|---|
| 2026.03.20 | ₩33,552 | ₩33,552 | ₩33,483 | ₩33,483 | -0.21% | 6천 |
|---|
| 2026.03.19 | ₩33,713 | ₩33,754 | ₩33,713 | ₩33,754 | +0.12% | 5천 |
|---|
| 2026.03.18 | ₩33,806 | ₩33,806 | ₩33,726 | ₩33,726 | -0.24% | 5천 |
|---|
| 2026.03.17 | ₩33,833 | ₩33,873 | ₩33,833 | ₩33,873 | +0.12% | 5.2천 |
|---|
| 2026.03.16 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩33,753 | ₩33,753 | ₩33,619 | ₩33,652 | -0.30% | 5.4천 |
|---|
| 2026.03.12 | ₩33,739 | ₩33,739 | ₩33,698 | ₩33,698 | -0.12% | 6.1만 |
|---|
| 2026.03.11 | ₩33,819 | ₩33,819 | ₩33,798 | ₩33,798 | -0.06% | 1만 |
|---|
| 2026.03.10 | ₩33,993 | ₩33,993 | ₩33,948 | ₩33,948 | -0.13% | 1만 |
|---|
| 2026.03.09 | ₩33,993 | ₩34,061 | ₩33,993 | ₩34,061 | +0.20% | 1만 |
|---|
| 2026.03.06 | ₩33,966 | ₩34,006 | ₩33,965 | ₩33,965 | -0.00% | 1만 |
|---|
| 2026.03.05 | ₩33,993 | ₩34,000 | ₩33,956 | ₩34,000 | +0.02% | 1만 |
|---|
| 2026.03.04 | ₩34,127 | ₩34,153 | ₩34,087 | ₩34,093 | -0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩34,067 | ₩34,121 | ₩34,067 | ₩34,121 | +0.16% | 1.1만 |
|---|
| 2026.03.02 | ₩34,207 | ₩34,220 | ₩34,168 | ₩34,168 | -0.11% | 11만 |
|---|
| 2026.02.27 | ₩34,340 | ₩34,340 | ₩34,307 | ₩34,307 | -0.10% | 1만 |
|---|
| 2026.02.26 | ₩34,233 | ₩34,240 | ₩34,207 | ₩34,240 | +0.02% | 1.4만 |
|---|
| 2026.02.25 | ₩34,220 | ₩34,220 | ₩34,193 | ₩34,193 | -0.08% | 1만 |
|---|
| 2026.02.24 | ₩34,220 | ₩34,220 | ₩34,199 | ₩34,199 | -0.06% | 1만 |
|---|
| 2026.02.23 | ₩34,207 | ₩34,233 | ₩34,207 | ₩34,227 | +0.06% | 1.1만 |
|---|
| 2026.02.20 | ₩34,247 | ₩34,260 | ₩34,247 | ₩34,260 | +0.04% | 1만 |
|---|
| 2026.02.19 | ₩34,274 | ₩34,274 | ₩34,260 | ₩34,260 | -0.04% | 1만 |
|---|
| 2026.02.18 | ₩34,300 | ₩34,300 | ₩34,247 | ₩34,247 | -0.16% | 1만 |
|---|
| 2026.02.17 | ₩34,314 | ₩34,314 | ₩34,291 | ₩34,291 | -0.07% | 6만 |
|---|
| 2026.02.13 | ₩34,287 | ₩34,314 | ₩34,287 | ₩34,314 | +0.08% | 1.5만 |
|---|
| 2026.02.12 | ₩34,220 | ₩34,220 | ₩34,207 | ₩34,207 | -0.04% | 1.1만 |
|---|
| 2026.02.11 | ₩34,060 | ₩34,060 | ₩34,034 | ₩34,034 | -0.07% | 1.1만 |
|---|
| 2026.02.10 | ₩34,140 | ₩34,140 | ₩34,100 | ₩34,100 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩34,033 | ₩34,033 | ₩34,013 | ₩34,013 | -0.06% | 1.1만 |
|---|
| 2026.02.06 | ₩33,966 | ₩34,020 | ₩33,966 | ₩34,001 | +0.10% | 1.5만 |
|---|
| 2026.02.05 | ₩33,926 | ₩33,988 | ₩33,926 | ₩33,988 | +0.18% | 1.3만 |
|---|
| 2026.02.04 | ₩33,833 | ₩33,886 | ₩33,833 | ₩33,858 | +0.08% | 1만 |
|---|
| 2026.02.03 | ₩33,819 | ₩33,873 | ₩33,819 | ₩33,873 | +0.16% | 1만 |
|---|
| 2026.02.02 | ₩33,833 | ₩33,913 | ₩33,833 | ₩33,859 | +0.08% | 1만 |
|---|
| 2026.01.30 | ₩33,926 | ₩33,926 | ₩33,906 | ₩33,906 | -0.06% | 1만 |
|---|
| 2026.01.29 | ₩33,938 | ₩33,966 | ₩33,913 | ₩33,921 | -0.05% | 1.2만 |
|---|
| 2026.01.28 | ₩33,913 | ₩33,966 | ₩33,913 | ₩33,940 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩33,940 | ₩33,940 | ₩33,906 | ₩33,906 | -0.10% | 1만 |
|---|
| 2026.01.26 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩33,873 | ₩33,884 | ₩33,846 | ₩33,884 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩33,859 | ₩33,886 | ₩33,833 | ₩33,859 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩33,793 | ₩33,847 | ₩33,793 | ₩33,847 | +0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩33,806 | ₩33,833 | ₩33,745 | ₩33,745 | -0.18% | 1만 |
|---|
| 2026.01.16 | ₩34,046 | ₩34,046 | ₩33,984 | ₩33,984 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩34,073 | ₩34,087 | ₩34,038 | ₩34,038 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩34,073 | ₩34,100 | ₩34,067 | ₩34,079 | +0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩34,006 | ₩34,014 | ₩34,006 | ₩34,014 | +0.02% | 1만 |
|---|
| 2026.01.12 | ₩34,020 | ₩34,033 | ₩33,993 | ₩33,993 | -0.08% | 1만 |
|---|
| 2026.01.09 | ₩34,033 | ₩34,033 | ₩33,980 | ₩34,006 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩33,966 | ₩33,966 | ₩33,940 | ₩33,940 | -0.08% | 1만 |
|---|
| 2026.01.07 | ₩34,033 | ₩34,033 | ₩33,981 | ₩33,981 | -0.15% | 1만 |
|---|
| 2026.01.06 | ₩33,926 | ₩33,958 | ₩33,926 | ₩33,958 | +0.09% | 300 |
|---|
| 2026.01.05 | ₩33,926 | ₩33,993 | ₩33,926 | ₩33,960 | +0.10% | 19만 |
|---|
| 2026.01.02 | ₩33,926 | ₩33,926 | ₩33,894 | ₩33,894 | -0.09% | 1만 |
|---|
| 2025.12.31 | ₩33,980 | ₩33,993 | ₩33,886 | ₩33,886 | -0.28% | 1.2만 |
|---|
| 2025.12.30 | ₩33,993 | ₩34,000 | ₩33,993 | ₩34,000 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩33,993 | ₩34,006 | ₩33,993 | ₩34,006 | +0.04% | 1만 |
|---|
| 2025.12.26 | ₩33,993 | ₩33,993 | ₩33,964 | ₩33,964 | -0.09% | 1만 |
|---|
| 2025.12.24 | ₩33,926 | ₩33,960 | ₩33,926 | ₩33,960 | +0.10% | 1만 |
|---|
| 2025.12.23 | ₩33,900 | ₩33,900 | ₩33,877 | ₩33,877 | -0.07% | 1만 |
|---|
| 2025.12.22 | ₩33,913 | ₩33,913 | ₩33,884 | ₩33,884 | -0.09% | 1만 |
|---|
| 2025.12.19 | ₩34,140 | ₩34,140 | ₩34,073 | ₩34,073 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩34,127 | ₩34,127 | ₩34,113 | ₩34,113 | -0.04% | 1만 |
|---|
| 2025.12.17 | ₩34,060 | ₩34,060 | ₩34,038 | ₩34,038 | -0.06% | 1.2만 |
|---|
| 2025.12.16 | ₩34,020 | ₩34,060 | ₩34,020 | ₩34,053 | +0.10% | 1만 |
|---|
| 2025.12.15 | ₩34,046 | ₩34,046 | ₩33,986 | ₩33,986 | -0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩33,980 | ₩33,980 | ₩33,953 | ₩33,953 | -0.08% | 1만 |
|---|
| 2025.12.11 | ₩34,113 | ₩34,127 | ₩34,046 | ₩34,046 | -0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩34,006 | ₩34,036 | ₩34,006 | ₩34,036 | +0.09% | 1.5천 |
|---|
| 2025.12.09 | ₩33,980 | ₩33,980 | ₩33,948 | ₩33,948 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩33,966 | ₩33,970 | ₩33,966 | ₩33,970 | +0.01% | 1.5천 |
|---|
| 2025.12.05 | ₩34,060 | ₩34,060 | ₩34,021 | ₩34,021 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩34,087 | ₩34,087 | ₩34,063 | ₩34,063 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩34,127 | ₩34,127 | ₩34,127 | ₩34,127 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩34,060 | ₩34,100 | ₩34,060 | ₩34,069 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩34,046 | ₩34,046 | ₩34,033 | ₩34,033 | -0.04% | 15만 |
|---|
| 2025.11.28 | ₩34,180 | ₩34,207 | ₩34,160 | ₩34,160 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩34,127 | ₩34,197 | ₩34,127 | ₩34,197 | +0.21% | 1.6천 |
|---|
| 2025.11.25 | ₩34,153 | ₩34,153 | ₩34,143 | ₩34,143 | -0.03% | 1.6천 |
|---|
| 2025.11.24 | ₩34,060 | ₩34,075 | ₩34,060 | ₩34,075 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩34,100 | ₩34,113 | ₩34,100 | ₩34,113 | +0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩34,073 | ₩34,073 | ₩34,033 | ₩34,033 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩34,046 | ₩34,046 | ₩33,992 | ₩33,992 | -0.16% | 300 |
|---|
| 2025.11.18 | ₩34,046 | ₩34,046 | ₩33,966 | ₩33,994 | -0.15% | 900 |
|---|
| 2025.11.17 | ₩34,006 | ₩34,006 | ₩33,974 | ₩33,974 | -0.09% | 500 |
|---|
| 2025.11.14 | ₩33,993 | ₩33,993 | ₩33,972 | ₩33,972 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩34,022 | ₩34,073 | ₩34,020 | ₩34,020 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩34,140 | ₩34,140 | ₩34,107 | ₩34,107 | -0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,060 | ₩34,060 | ₩34,030 | ₩34,030 | -0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩34,100 | ₩34,100 | ₩34,046 | ₩34,046 | -0.16% | 300 |
|---|
| 2025.11.06 | ₩34,073 | ₩34,073 | ₩34,064 | ₩34,064 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩33,993 | ₩33,993 | ₩33,940 | ₩33,950 | -0.13% | 700 |
|---|
| 2025.11.04 | ₩34,073 | ₩34,073 | ₩34,026 | ₩34,026 | -0.14% | 1.9천 |
|---|
| 2025.11.03 | ₩33,993 | ₩34,017 | ₩33,993 | ₩34,000 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,180 | ₩34,180 | ₩34,036 | ₩34,036 | -0.42% | 6.5천 |
|---|
| 2025.10.30 | ₩34,046 | ₩34,087 | ₩34,046 | ₩34,080 | +0.10% | 1.7천 |
|---|
| 2025.10.29 | ₩34,314 | ₩34,314 | ₩34,200 | ₩34,200 | -0.33% | 400 |
|---|
| 2025.10.28 | ₩34,247 | ₩34,302 | ₩34,247 | ₩34,302 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩34,207 | ₩34,280 | ₩34,207 | ₩34,280 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩34,233 | ₩34,274 | ₩34,233 | ₩34,274 | +0.12% | 1.7천 |
|---|
| 2025.10.23 | ₩34,274 | ₩34,274 | ₩34,224 | ₩34,224 | -0.14% | 381만 |
|---|
| 2025.10.22 | ₩34,274 | ₩34,283 | ₩34,274 | ₩34,283 | +0.03% | 1.5천 |
|---|
| 2025.10.21 | ₩34,300 | ₩34,300 | ₩34,274 | ₩34,274 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩34,327 | ₩34,347 | ₩34,327 | ₩34,347 | +0.06% | 300 |
|---|
| 2025.10.16 | ₩34,274 | ₩34,380 | ₩34,274 | ₩34,380 | +0.31% | 300 |
|---|
| 2025.10.15 | ₩34,327 | ₩34,327 | ₩34,294 | ₩34,294 | -0.10% | 1.6천 |
|---|
| 2025.10.14 | ₩34,220 | ₩34,274 | ₩34,220 | ₩34,274 | +0.16% | 500 |
|---|
| 2025.10.13 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,127 | ₩34,156 | ₩34,127 | ₩34,156 | +0.09% | 1.5천 |
|---|