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 | ₩32,010 | ₩32,038 | ₩32,010 | ₩32,038 | +0.09% | 5.3만 |
| 2026.10.08 | ₩32,050 | ₩32,050 | ₩32,023 | ₩32,023 | -0.08% | 3천 |
| 2026.10.07 | ₩31,863 | ₩31,983 | ₩31,849 | ₩31,970 | +0.34% | 1.7만 |
| 2026.10.06 | ₩31,983 | ₩31,983 | ₩31,957 | ₩31,957 | -0.08% | 2천 |
| 2026.10.05 | ₩31,849 | ₩31,903 | ₩31,836 | ₩31,888 | +0.12% | 1.5만 |
| 2026.10.02 | ₩31,972 | ₩31,990 | ₩31,927 | ₩31,927 | -0.14% | 1.1만 |
| 2026.10.01 | ₩31,889 | ₩32,063 | ₩31,889 | ₩32,036 | +0.46% | 131.4만 |
| 2026.09.30 | ₩31,889 | ₩31,904 | ₩31,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,904 |
| +0.05% |
| 1만 |
| 2026.09.29 | ₩31,889 | ₩31,970 | ₩31,889 | ₩31,970 | +0.25% | 2.2만 |
|---|
| 2026.09.28 | ₩31,943 | ₩31,982 | ₩31,943 | ₩31,982 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩32,103 | ₩32,139 | ₩32,103 | ₩32,139 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩32,197 | ₩32,197 | ₩32,090 | ₩32,090 | -0.33% | 1만 |
|---|
| 2026.09.23 | ₩32,290 | ₩32,290 | ₩32,233 | ₩32,233 | -0.18% | 1만 |
|---|
| 2026.09.22 | ₩32,517 | ₩32,517 | ₩32,508 | ₩32,508 | -0.03% | 1만 |
|---|
| 2026.09.21 | ₩32,504 | ₩32,504 | ₩32,491 | ₩32,496 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩32,544 | ₩32,544 | ₩32,539 | ₩32,539 | -0.02% | 1만 |
|---|
| 2026.09.17 | ₩32,624 | ₩32,662 | ₩32,624 | ₩32,662 | +0.11% | 1만 |
|---|
| 2026.09.16 | ₩32,584 | ₩32,624 | ₩32,531 | ₩32,531 | -0.16% | 2.1만 |
|---|
| 2026.09.15 | ₩32,504 | ₩32,504 | ₩32,491 | ₩32,503 | -0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩32,573 | ₩32,584 | ₩32,521 | ₩32,521 | -0.16% | 1만 |
|---|
| 2026.09.11 | ₩32,611 | ₩32,611 | ₩32,545 | ₩32,545 | -0.20% | 1만 |
|---|
| 2026.09.10 | ₩32,662 | ₩32,662 | ₩32,581 | ₩32,581 | -0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩32,825 | ₩32,825 | ₩32,790 | ₩32,790 | -0.11% | 1만 |
|---|
| 2026.09.08 | ₩32,905 | ₩32,905 | ₩32,875 | ₩32,875 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩32,918 | ₩32,918 | ₩32,899 | ₩32,899 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩32,945 | ₩32,945 | ₩32,890 | ₩32,890 | -0.17% | 1만 |
|---|
| 2026.09.02 | ₩32,838 | ₩32,853 | ₩32,838 | ₩32,853 | +0.04% | 1만 |
|---|
| 2026.09.01 | ₩32,891 | ₩32,891 | ₩32,838 | ₩32,838 | -0.16% | 73만 |
|---|
| 2026.08.31 | ₩32,905 | ₩32,910 | ₩32,905 | ₩32,910 | +0.02% | 1만 |
|---|
| 2026.08.28 | ₩33,025 | ₩33,025 | ₩32,947 | ₩32,947 | -0.23% | 1만 |
|---|
| 2026.08.27 | ₩33,038 | ₩33,052 | ₩33,038 | ₩33,052 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,078 | ₩33,078 | ₩33,062 | ₩33,062 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩33,065 | ₩33,121 | ₩33,065 | ₩33,121 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩32,998 | ₩32,998 | ₩32,978 | ₩32,978 | -0.06% | 1만 |
|---|
| 2026.08.21 | ₩33,040 | ₩33,065 | ₩33,012 | ₩33,030 | -0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩33,092 | ₩33,092 | ₩33,065 | ₩33,092 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩33,159 | ₩33,173 | ₩33,159 | ₩33,173 | +0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,012 | ₩33,032 | ₩32,998 | ₩33,032 | +0.06% | 1만 |
|---|
| 2026.08.17 | ₩33,045 | ₩33,078 | ₩32,992 | ₩33,012 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩33,145 | ₩33,145 | ₩33,068 | ₩33,068 | -0.23% | 1만 |
|---|
| 2026.08.13 | ₩33,172 | ₩33,172 | ₩33,145 | ₩33,145 | -0.08% | 1만 |
|---|
| 2026.08.12 | ₩33,065 | ₩33,065 | ₩33,045 | ₩33,045 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩33,025 | ₩33,038 | ₩33,020 | ₩33,020 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩33,052 | ₩33,052 | ₩33,005 | ₩33,005 | -0.14% | 1만 |
|---|
| 2026.08.07 | ₩33,105 | ₩33,105 | ₩33,078 | ₩33,098 | -0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩33,132 | ₩33,132 | ₩33,042 | ₩33,042 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 1만 |
|---|
| 2026.08.04 | ₩33,118 | ₩33,118 | ₩33,112 | ₩33,112 | -0.02% | 1만 |
|---|
| 2026.08.03 | ₩32,998 | ₩32,998 | ₩32,986 | ₩32,986 | -0.04% | 16만 |
|---|
| 2026.07.31 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,012 | ₩33,012 | ₩32,993 | ₩32,993 | -0.06% | 1만 |
|---|
| 2026.07.29 | ₩33,012 | ₩33,012 | ₩32,973 | ₩32,973 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩33,118 | ₩33,118 | ₩33,080 | ₩33,084 | -0.10% | 1만 |
|---|
| 2026.07.27 | ₩32,998 | ₩33,025 | ₩32,985 | ₩33,025 | +0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩32,958 | ₩32,958 | ₩32,942 | ₩32,942 | -0.05% | 1만 |
|---|
| 2026.07.23 | ₩32,905 | ₩32,918 | ₩32,905 | ₩32,918 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩32,985 | ₩32,998 | ₩32,971 | ₩32,971 | -0.04% | 1.1만 |
|---|
| 2026.07.21 | ₩33,052 | ₩33,052 | ₩33,037 | ₩33,037 | -0.04% | 1만 |
|---|
| 2026.07.20 | ₩33,159 | ₩33,159 | ₩33,118 | ₩33,118 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,359 | ₩33,359 | ₩33,307 | ₩33,307 | -0.16% | 1만 |
|---|
| 2026.07.16 | ₩33,252 | ₩33,305 | ₩33,252 | ₩33,305 | +0.16% | 1.1만 |
|---|
| 2026.07.15 | ₩33,292 | ₩33,332 | ₩33,292 | ₩33,308 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩33,265 | ₩33,265 | ₩33,243 | ₩33,243 | -0.07% | 1만 |
|---|
| 2026.07.13 | ₩33,172 | ₩33,172 | ₩33,164 | ₩33,164 | -0.02% | 1만 |
|---|
| 2026.07.10 | ₩33,305 | ₩33,305 | ₩33,279 | ₩33,279 | -0.08% | 1만 |
|---|
| 2026.07.09 | ₩33,319 | ₩33,319 | ₩33,305 | ₩33,305 | -0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,265 | ₩33,279 | ₩33,265 | ₩33,279 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,399 | ₩33,399 | ₩33,328 | ₩33,328 | -0.21% | 1만 |
|---|
| 2026.07.06 | ₩33,452 | ₩33,493 | ₩33,452 | ₩33,493 | +0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩33,452 | ₩33,493 | ₩33,426 | ₩33,452 | 0.00% | 3.1만 |
|---|
| 2026.07.01 | ₩33,426 | ₩33,466 | ₩33,422 | ₩33,422 | -0.01% | 10.1만 |
|---|
| 2026.06.30 | ₩33,546 | ₩33,546 | ₩33,464 | ₩33,464 | -0.24% | 1만 |
|---|
| 2026.06.29 | ₩33,599 | ₩33,606 | ₩33,599 | ₩33,606 | +0.02% | 1만 |
|---|
| 2026.06.26 | ₩33,613 | ₩33,613 | ₩33,582 | ₩33,582 | -0.09% | 1만 |
|---|
| 2026.06.25 | ₩33,586 | ₩33,586 | ₩33,559 | ₩33,559 | -0.08% | 5.8천 |
|---|
| 2026.06.24 | ₩33,546 | ₩33,546 | ₩33,521 | ₩33,521 | -0.08% | 500 |
|---|
| 2026.06.23 | ₩33,399 | ₩33,412 | ₩33,359 | ₩33,372 | -0.08% | 641.3만 |
|---|
| 2026.06.22 | ₩33,332 | ₩33,344 | ₩33,332 | ₩33,344 | +0.04% | 500 |
|---|
| 2026.06.18 | ₩33,599 | ₩33,599 | ₩33,551 | ₩33,551 | -0.14% | 500 |
|---|
| 2026.06.17 | ₩33,613 | ₩33,613 | ₩33,476 | ₩33,476 | -0.41% | 500 |
|---|
| 2026.06.16 | ₩33,599 | ₩33,626 | ₩33,599 | ₩33,606 | +0.02% | 900 |
|---|
| 2026.06.15 | ₩33,613 | ₩33,613 | ₩33,547 | ₩33,547 | -0.19% | 500 |
|---|
| 2026.06.12 | ₩33,493 | ₩33,533 | ₩33,493 | ₩33,533 | +0.12% | 2.6천 |
|---|
| 2026.06.11 | ₩33,412 | ₩33,573 | ₩33,412 | ₩33,573 | +0.48% | 2.1천 |
|---|
| 2026.06.10 | ₩33,412 | ₩33,412 | ₩33,352 | ₩33,352 | -0.18% | 1천 |
|---|
| 2026.06.09 | ₩33,359 | ₩33,379 | ₩33,359 | ₩33,379 | +0.06% | 500 |
|---|
| 2026.06.08 | ₩33,359 | ₩33,359 | ₩33,292 | ₩33,292 | -0.20% | 3.9천 |
|---|
| 2026.06.05 | ₩33,372 | ₩33,372 | ₩33,336 | ₩33,336 | -0.11% | 1천 |
|---|
| 2026.06.04 | ₩33,506 | ₩33,506 | ₩33,479 | ₩33,479 | -0.08% | 500 |
|---|
| 2026.06.03 | ₩33,452 | ₩33,452 | ₩33,443 | ₩33,443 | -0.03% | 1.7천 |
|---|
| 2026.06.02 | ₩33,519 | ₩33,519 | ₩33,513 | ₩33,513 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩33,386 | ₩33,494 | ₩33,386 | ₩33,494 | +0.32% | 15.1만 |
|---|
| 2026.05.29 | ₩33,506 | ₩33,506 | ₩33,479 | ₩33,479 | -0.08% | 800 |
|---|
| 2026.05.28 | ₩33,332 | ₩33,489 | ₩33,332 | ₩33,489 | +0.47% | 1.6천 |
|---|
| 2026.05.27 | ₩33,439 | ₩33,439 | ₩33,422 | ₩33,422 | -0.05% | 600 |
|---|
| 2026.05.26 | ₩33,412 | ₩33,412 | ₩33,386 | ₩33,408 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩33,239 | ₩33,304 | ₩33,239 | ₩33,304 | +0.20% | 600 |
|---|
| 2026.05.21 | ₩33,145 | ₩33,259 | ₩33,145 | ₩33,259 | +0.34% | 600 |
|---|
| 2026.05.20 | ₩33,172 | ₩33,223 | ₩33,172 | ₩33,223 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩33,025 | ₩33,042 | ₩33,025 | ₩33,042 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩33,185 | ₩33,185 | ₩33,169 | ₩33,169 | -0.05% | 600 |
|---|
| 2026.05.15 | ₩33,319 | ₩33,332 | ₩33,292 | ₩33,299 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩33,573 | ₩33,573 | ₩33,498 | ₩33,498 | -0.22% | 600 |
|---|
| 2026.05.13 | ₩33,493 | ₩33,506 | ₩33,493 | ₩33,506 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩33,493 | ₩33,493 | ₩33,491 | ₩33,491 | -0.00% | 500 |
|---|
| 2026.05.11 | ₩33,613 | ₩33,613 | ₩33,582 | ₩33,582 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩33,639 | ₩33,666 | ₩33,639 | ₩33,657 | +0.05% | 5.1천 |
|---|
| 2026.05.07 | ₩33,639 | ₩33,639 | ₩33,586 | ₩33,586 | -0.16% | 5.3천 |
|---|
| 2026.05.06 | ₩33,666 | ₩33,666 | ₩33,662 | ₩33,662 | -0.01% | 5천 |
|---|
| 2026.05.05 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 6천 |
|---|
| 2026.05.04 | ₩33,506 | ₩33,506 | ₩33,462 | ₩33,462 | -0.13% | 5천 |
|---|
| 2026.05.01 | ₩33,573 | ₩33,586 | ₩33,559 | ₩33,559 | -0.04% | 23.5만 |
|---|
| 2026.04.30 | ₩33,533 | ₩33,559 | ₩33,518 | ₩33,518 | -0.04% | 5.2천 |
|---|
| 2026.04.29 | ₩33,533 | ₩33,533 | ₩33,490 | ₩33,490 | -0.13% | 5천 |
|---|
| 2026.04.28 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 5.1천 |
|---|
| 2026.04.27 | ₩33,666 | ₩33,666 | ₩33,645 | ₩33,645 | -0.06% | 5.2천 |
|---|
| 2026.04.24 | ₩33,680 | ₩33,720 | ₩33,680 | ₩33,698 | +0.06% | 5.9천 |
|---|
| 2026.04.23 | ₩33,693 | ₩33,720 | ₩33,633 | ₩33,633 | -0.18% | 7.3천 |
|---|
| 2026.04.22 | ₩33,746 | ₩33,746 | ₩33,680 | ₩33,680 | -0.20% | 5.9천 |
|---|
| 2026.04.21 | ₩33,746 | ₩33,746 | ₩33,658 | ₩33,658 | -0.26% | 5천 |
|---|
| 2026.04.20 | ₩33,786 | ₩33,786 | ₩33,761 | ₩33,761 | -0.08% | 5.1천 |
|---|
| 2026.04.17 | ₩33,933 | ₩33,933 | ₩33,889 | ₩33,889 | -0.13% | 6천 |
|---|
| 2026.04.16 | ₩33,813 | ₩33,813 | ₩33,754 | ₩33,754 | -0.17% | 5천 |
|---|
| 2026.04.15 | ₩33,813 | ₩33,813 | ₩33,805 | ₩33,805 | -0.02% | 5천 |
|---|
| 2026.04.14 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 5천 |
|---|
| 2026.04.13 | ₩33,720 | ₩33,762 | ₩33,720 | ₩33,762 | +0.13% | 5.1천 |
|---|
| 2026.04.10 | ₩33,720 | ₩33,733 | ₩33,690 | ₩33,690 | -0.09% | 5.1천 |
|---|
| 2026.04.09 | ₩33,733 | ₩33,733 | ₩33,693 | ₩33,733 | 0.00% | 6천 |
|---|
| 2026.04.08 | ₩33,773 | ₩33,773 | ₩33,720 | ₩33,720 | -0.16% | 5천 |
|---|
| 2026.04.07 | ₩33,586 | ₩33,643 | ₩33,586 | ₩33,643 | +0.17% | 5.1천 |
|---|
| 2026.04.06 | ₩33,639 | ₩33,639 | ₩33,619 | ₩33,619 | -0.06% | 5천 |
|---|
| 2026.04.02 | ₩33,680 | ₩33,680 | ₩33,662 | ₩33,662 | -0.05% | 5.5만 |
|---|
| 2026.04.01 | ₩33,613 | ₩33,626 | ₩33,559 | ₩33,559 | -0.16% | 35.7만 |
|---|
| 2026.03.31 | ₩33,573 | ₩33,626 | ₩33,573 | ₩33,578 | +0.02% | 6.1천 |
|---|
| 2026.03.30 | ₩33,466 | ₩33,493 | ₩33,466 | ₩33,493 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩33,319 | ₩33,324 | ₩33,319 | ₩33,324 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩33,439 | ₩33,439 | ₩33,334 | ₩33,334 | -0.32% | 5.2천 |
|---|
| 2026.03.25 | ₩33,519 | ₩33,523 | ₩33,506 | ₩33,523 | +0.01% | 5.8천 |
|---|
| 2026.03.24 | ₩33,439 | ₩33,439 | ₩33,403 | ₩33,403 | -0.11% | 5천 |
|---|
| 2026.03.23 | ₩33,486 | ₩33,506 | ₩33,452 | ₩33,498 | +0.04% | 6.4천 |
|---|
| 2026.03.20 | ₩33,559 | ₩33,559 | ₩33,490 | ₩33,490 | -0.21% | 6천 |
|---|
| 2026.03.19 | ₩33,720 | ₩33,761 | ₩33,720 | ₩33,761 | +0.12% | 5천 |
|---|
| 2026.03.18 | ₩33,813 | ₩33,813 | ₩33,733 | ₩33,733 | -0.24% | 5천 |
|---|
| 2026.03.17 | ₩33,840 | ₩33,880 | ₩33,840 | ₩33,880 | +0.12% | 5.2천 |
|---|
| 2026.03.16 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩33,760 | ₩33,760 | ₩33,626 | ₩33,660 | -0.30% | 5.4천 |
|---|
| 2026.03.12 | ₩33,746 | ₩33,746 | ₩33,705 | ₩33,705 | -0.12% | 6.1만 |
|---|
| 2026.03.11 | ₩33,827 | ₩33,827 | ₩33,805 | ₩33,805 | -0.06% | 1만 |
|---|
| 2026.03.10 | ₩34,000 | ₩34,000 | ₩33,955 | ₩33,955 | -0.13% | 1만 |
|---|
| 2026.03.09 | ₩34,000 | ₩34,068 | ₩34,000 | ₩34,068 | +0.20% | 1만 |
|---|
| 2026.03.06 | ₩33,973 | ₩34,014 | ₩33,972 | ₩33,972 | -0.00% | 1만 |
|---|
| 2026.03.05 | ₩34,000 | ₩34,007 | ₩33,963 | ₩34,007 | +0.02% | 1만 |
|---|
| 2026.03.04 | ₩34,134 | ₩34,160 | ₩34,094 | ₩34,100 | -0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩34,074 | ₩34,128 | ₩34,074 | ₩34,128 | +0.16% | 1.1만 |
|---|
| 2026.03.02 | ₩34,214 | ₩34,227 | ₩34,175 | ₩34,175 | -0.11% | 11만 |
|---|
| 2026.02.27 | ₩34,348 | ₩34,348 | ₩34,314 | ₩34,314 | -0.10% | 1만 |
|---|
| 2026.02.26 | ₩34,241 | ₩34,247 | ₩34,214 | ₩34,247 | +0.02% | 1.4만 |
|---|
| 2026.02.25 | ₩34,227 | ₩34,227 | ₩34,201 | ₩34,201 | -0.08% | 1만 |
|---|
| 2026.02.24 | ₩34,227 | ₩34,227 | ₩34,206 | ₩34,206 | -0.06% | 1만 |
|---|
| 2026.02.23 | ₩34,214 | ₩34,241 | ₩34,214 | ₩34,234 | +0.06% | 1.1만 |
|---|
| 2026.02.20 | ₩34,254 | ₩34,267 | ₩34,254 | ₩34,267 | +0.04% | 1만 |
|---|
| 2026.02.19 | ₩34,281 | ₩34,281 | ₩34,267 | ₩34,267 | -0.04% | 1만 |
|---|
| 2026.02.18 | ₩34,307 | ₩34,307 | ₩34,254 | ₩34,254 | -0.16% | 1만 |
|---|
| 2026.02.17 | ₩34,321 | ₩34,321 | ₩34,298 | ₩34,298 | -0.07% | 6만 |
|---|
| 2026.02.13 | ₩34,294 | ₩34,321 | ₩34,294 | ₩34,321 | +0.08% | 1.5만 |
|---|
| 2026.02.12 | ₩34,227 | ₩34,227 | ₩34,214 | ₩34,214 | -0.04% | 1.1만 |
|---|
| 2026.02.11 | ₩34,067 | ₩34,067 | ₩34,042 | ₩34,042 | -0.07% | 1.1만 |
|---|
| 2026.02.10 | ₩34,147 | ₩34,147 | ₩34,107 | ₩34,107 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩34,040 | ₩34,040 | ₩34,020 | ₩34,020 | -0.06% | 1.1만 |
|---|
| 2026.02.06 | ₩33,973 | ₩34,027 | ₩33,973 | ₩34,008 | +0.10% | 1.5만 |
|---|
| 2026.02.05 | ₩33,933 | ₩33,995 | ₩33,933 | ₩33,995 | +0.18% | 1.3만 |
|---|
| 2026.02.04 | ₩33,840 | ₩33,893 | ₩33,840 | ₩33,865 | +0.08% | 1만 |
|---|
| 2026.02.03 | ₩33,827 | ₩33,880 | ₩33,827 | ₩33,880 | +0.16% | 1만 |
|---|
| 2026.02.02 | ₩33,840 | ₩33,920 | ₩33,840 | ₩33,867 | +0.08% | 1만 |
|---|
| 2026.01.30 | ₩33,933 | ₩33,933 | ₩33,913 | ₩33,913 | -0.06% | 1만 |
|---|
| 2026.01.29 | ₩33,945 | ₩33,973 | ₩33,920 | ₩33,928 | -0.05% | 1.2만 |
|---|
| 2026.01.28 | ₩33,920 | ₩33,973 | ₩33,920 | ₩33,947 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩33,947 | ₩33,947 | ₩33,913 | ₩33,913 | -0.10% | 1만 |
|---|
| 2026.01.26 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩33,880 | ₩33,891 | ₩33,853 | ₩33,891 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩33,867 | ₩33,893 | ₩33,840 | ₩33,867 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩33,800 | ₩33,855 | ₩33,800 | ₩33,855 | +0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩33,813 | ₩33,840 | ₩33,752 | ₩33,752 | -0.18% | 1만 |
|---|
| 2026.01.16 | ₩34,054 | ₩34,054 | ₩33,991 | ₩33,991 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩34,080 | ₩34,094 | ₩34,046 | ₩34,046 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩34,080 | ₩34,107 | ₩34,074 | ₩34,086 | +0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩34,014 | ₩34,022 | ₩34,014 | ₩34,022 | +0.02% | 1만 |
|---|
| 2026.01.12 | ₩34,027 | ₩34,040 | ₩34,000 | ₩34,000 | -0.08% | 1만 |
|---|
| 2026.01.09 | ₩34,040 | ₩34,040 | ₩33,987 | ₩34,014 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩33,973 | ₩33,973 | ₩33,947 | ₩33,947 | -0.08% | 1만 |
|---|
| 2026.01.07 | ₩34,040 | ₩34,040 | ₩33,988 | ₩33,988 | -0.15% | 1만 |
|---|
| 2026.01.06 | ₩33,933 | ₩33,965 | ₩33,933 | ₩33,965 | +0.09% | 300 |
|---|
| 2026.01.05 | ₩33,933 | ₩34,000 | ₩33,933 | ₩33,967 | +0.10% | 19만 |
|---|
| 2026.01.02 | ₩33,933 | ₩33,933 | ₩33,901 | ₩33,901 | -0.09% | 1만 |
|---|
| 2025.12.31 | ₩33,987 | ₩34,000 | ₩33,893 | ₩33,893 | -0.28% | 1.2만 |
|---|
| 2025.12.30 | ₩34,000 | ₩34,007 | ₩34,000 | ₩34,007 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩34,000 | ₩34,014 | ₩34,000 | ₩34,014 | +0.04% | 1만 |
|---|
| 2025.12.26 | ₩34,000 | ₩34,000 | ₩33,971 | ₩33,971 | -0.09% | 1만 |
|---|
| 2025.12.24 | ₩33,933 | ₩33,967 | ₩33,933 | ₩33,967 | +0.10% | 1만 |
|---|
| 2025.12.23 | ₩33,907 | ₩33,907 | ₩33,884 | ₩33,884 | -0.07% | 1만 |
|---|
| 2025.12.22 | ₩33,920 | ₩33,920 | ₩33,891 | ₩33,891 | -0.09% | 1만 |
|---|
| 2025.12.19 | ₩34,147 | ₩34,147 | ₩34,080 | ₩34,080 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩34,134 | ₩34,134 | ₩34,120 | ₩34,120 | -0.04% | 1만 |
|---|
| 2025.12.17 | ₩34,067 | ₩34,067 | ₩34,046 | ₩34,046 | -0.06% | 1.2만 |
|---|
| 2025.12.16 | ₩34,027 | ₩34,067 | ₩34,027 | ₩34,060 | +0.10% | 1만 |
|---|
| 2025.12.15 | ₩34,054 | ₩34,054 | ₩33,994 | ₩33,994 | -0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩33,987 | ₩33,987 | ₩33,960 | ₩33,960 | -0.08% | 1만 |
|---|
| 2025.12.11 | ₩34,120 | ₩34,134 | ₩34,054 | ₩34,054 | -0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩34,014 | ₩34,043 | ₩34,014 | ₩34,043 | +0.09% | 1.5천 |
|---|
| 2025.12.09 | ₩33,987 | ₩33,987 | ₩33,955 | ₩33,955 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩33,973 | ₩33,977 | ₩33,973 | ₩33,977 | +0.01% | 1.5천 |
|---|
| 2025.12.05 | ₩34,067 | ₩34,067 | ₩34,028 | ₩34,028 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩34,094 | ₩34,094 | ₩34,070 | ₩34,070 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,076 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩34,054 | ₩34,054 | ₩34,040 | ₩34,040 | -0.04% | 15만 |
|---|
| 2025.11.28 | ₩34,187 | ₩34,214 | ₩34,167 | ₩34,167 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩34,134 | ₩34,205 | ₩34,134 | ₩34,205 | +0.21% | 1.6천 |
|---|
| 2025.11.25 | ₩34,160 | ₩34,160 | ₩34,150 | ₩34,150 | -0.03% | 1.6천 |
|---|
| 2025.11.24 | ₩34,067 | ₩34,082 | ₩34,067 | ₩34,082 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩34,107 | ₩34,120 | ₩34,107 | ₩34,120 | +0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩34,080 | ₩34,080 | ₩34,040 | ₩34,040 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩34,054 | ₩34,054 | ₩33,999 | ₩33,999 | -0.16% | 300 |
|---|
| 2025.11.18 | ₩34,054 | ₩34,054 | ₩33,973 | ₩34,002 | -0.15% | 900 |
|---|
| 2025.11.17 | ₩34,014 | ₩34,014 | ₩33,981 | ₩33,981 | -0.09% | 500 |
|---|
| 2025.11.14 | ₩34,000 | ₩34,000 | ₩33,979 | ₩33,979 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩34,030 | ₩34,080 | ₩34,027 | ₩34,027 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩34,147 | ₩34,147 | ₩34,114 | ₩34,114 | -0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,067 | ₩34,067 | ₩34,038 | ₩34,038 | -0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩34,107 | ₩34,107 | ₩34,054 | ₩34,054 | -0.16% | 300 |
|---|
| 2025.11.06 | ₩34,080 | ₩34,080 | ₩34,071 | ₩34,071 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩34,000 | ₩34,000 | ₩33,947 | ₩33,957 | -0.13% | 700 |
|---|
| 2025.11.04 | ₩34,080 | ₩34,080 | ₩34,034 | ₩34,034 | -0.14% | 1.9천 |
|---|
| 2025.11.03 | ₩34,000 | ₩34,024 | ₩34,000 | ₩34,007 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,187 | ₩34,187 | ₩34,043 | ₩34,043 | -0.42% | 6.5천 |
|---|
| 2025.10.30 | ₩34,054 | ₩34,094 | ₩34,054 | ₩34,087 | +0.10% | 1.7천 |
|---|
| 2025.10.29 | ₩34,321 | ₩34,321 | ₩34,207 | ₩34,207 | -0.33% | 400 |
|---|
| 2025.10.28 | ₩34,254 | ₩34,309 | ₩34,254 | ₩34,309 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩34,214 | ₩34,287 | ₩34,214 | ₩34,287 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩34,241 | ₩34,281 | ₩34,241 | ₩34,281 | +0.12% | 1.7천 |
|---|
| 2025.10.23 | ₩34,281 | ₩34,281 | ₩34,231 | ₩34,231 | -0.14% | 381만 |
|---|
| 2025.10.22 | ₩34,281 | ₩34,290 | ₩34,281 | ₩34,290 | +0.03% | 1.5천 |
|---|
| 2025.10.21 | ₩34,307 | ₩34,307 | ₩34,281 | ₩34,281 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩34,334 | ₩34,354 | ₩34,334 | ₩34,354 | +0.06% | 300 |
|---|
| 2025.10.16 | ₩34,281 | ₩34,388 | ₩34,281 | ₩34,388 | +0.31% | 300 |
|---|
| 2025.10.15 | ₩34,334 | ₩34,334 | ₩34,301 | ₩34,301 | -0.10% | 1.6천 |
|---|
| 2025.10.14 | ₩34,227 | ₩34,281 | ₩34,227 | ₩34,281 | +0.16% | 500 |
|---|
| 2025.10.13 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,134 | ₩34,163 | ₩34,134 | ₩34,163 | +0.09% | 1.5천 |
|---|