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 | ₩31,991 | ₩32,019 | ₩31,991 | ₩32,019 | +0.09% | 5.3만 |
| 2026.10.08 | ₩32,031 | ₩32,031 | ₩32,005 | ₩32,005 | -0.08% | 3천 |
| 2026.10.07 | ₩31,844 | ₩31,964 | ₩31,831 | ₩31,951 | +0.34% | 1.7만 |
| 2026.10.06 | ₩31,964 | ₩31,964 | ₩31,939 | ₩31,939 | -0.08% | 2천 |
| 2026.10.05 | ₩31,831 | ₩31,884 | ₩31,818 | ₩31,870 | +0.12% | 1.5만 |
| 2026.10.02 | ₩31,954 | ₩31,971 | ₩31,908 | ₩31,908 | -0.14% | 1.1만 |
| 2026.10.01 | ₩31,871 | ₩32,045 | ₩31,871 | ₩32,018 | +0.46% | 131.4만 |
| 2026.09.30 | ₩31,871 | ₩31,886 | ₩31,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,886 |
| +0.05% |
| 1만 |
| 2026.09.29 | ₩31,871 | ₩31,951 | ₩31,871 | ₩31,951 | +0.25% | 2.2만 |
|---|
| 2026.09.28 | ₩31,924 | ₩31,963 | ₩31,924 | ₩31,963 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩32,085 | ₩32,121 | ₩32,085 | ₩32,121 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩32,178 | ₩32,178 | ₩32,071 | ₩32,071 | -0.33% | 1만 |
|---|
| 2026.09.23 | ₩32,272 | ₩32,272 | ₩32,214 | ₩32,214 | -0.18% | 1만 |
|---|
| 2026.09.22 | ₩32,499 | ₩32,499 | ₩32,489 | ₩32,489 | -0.03% | 1만 |
|---|
| 2026.09.21 | ₩32,485 | ₩32,485 | ₩32,472 | ₩32,477 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩32,525 | ₩32,525 | ₩32,520 | ₩32,520 | -0.02% | 1만 |
|---|
| 2026.09.17 | ₩32,605 | ₩32,643 | ₩32,605 | ₩32,643 | +0.11% | 1만 |
|---|
| 2026.09.16 | ₩32,565 | ₩32,605 | ₩32,512 | ₩32,512 | -0.16% | 2.1만 |
|---|
| 2026.09.15 | ₩32,485 | ₩32,485 | ₩32,472 | ₩32,484 | -0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩32,555 | ₩32,565 | ₩32,503 | ₩32,503 | -0.16% | 1만 |
|---|
| 2026.09.11 | ₩32,592 | ₩32,592 | ₩32,527 | ₩32,527 | -0.20% | 1만 |
|---|
| 2026.09.10 | ₩32,643 | ₩32,643 | ₩32,563 | ₩32,563 | -0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩32,806 | ₩32,806 | ₩32,771 | ₩32,771 | -0.11% | 1만 |
|---|
| 2026.09.08 | ₩32,886 | ₩32,886 | ₩32,856 | ₩32,856 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩32,899 | ₩32,899 | ₩32,880 | ₩32,880 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩32,926 | ₩32,926 | ₩32,871 | ₩32,871 | -0.17% | 1만 |
|---|
| 2026.09.02 | ₩32,819 | ₩32,834 | ₩32,819 | ₩32,834 | +0.04% | 1만 |
|---|
| 2026.09.01 | ₩32,872 | ₩32,872 | ₩32,819 | ₩32,819 | -0.16% | 73만 |
|---|
| 2026.08.31 | ₩32,886 | ₩32,891 | ₩32,886 | ₩32,891 | +0.02% | 1만 |
|---|
| 2026.08.28 | ₩33,006 | ₩33,006 | ₩32,928 | ₩32,928 | -0.23% | 1만 |
|---|
| 2026.08.27 | ₩33,019 | ₩33,033 | ₩33,019 | ₩33,033 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,059 | ₩33,059 | ₩33,043 | ₩33,043 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩33,046 | ₩33,102 | ₩33,046 | ₩33,102 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩32,979 | ₩32,979 | ₩32,959 | ₩32,959 | -0.06% | 1만 |
|---|
| 2026.08.21 | ₩33,021 | ₩33,046 | ₩32,993 | ₩33,011 | -0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩33,073 | ₩33,073 | ₩33,046 | ₩33,073 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩33,139 | ₩33,154 | ₩33,139 | ₩33,154 | +0.04% | 1만 |
|---|
| 2026.08.18 | ₩32,993 | ₩33,013 | ₩32,979 | ₩33,013 | +0.06% | 1만 |
|---|
| 2026.08.17 | ₩33,026 | ₩33,059 | ₩32,973 | ₩32,993 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩33,126 | ₩33,126 | ₩33,049 | ₩33,049 | -0.23% | 1만 |
|---|
| 2026.08.13 | ₩33,153 | ₩33,153 | ₩33,126 | ₩33,126 | -0.08% | 1만 |
|---|
| 2026.08.12 | ₩33,046 | ₩33,046 | ₩33,026 | ₩33,026 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩33,006 | ₩33,019 | ₩33,001 | ₩33,001 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩33,033 | ₩33,033 | ₩32,986 | ₩32,986 | -0.14% | 1만 |
|---|
| 2026.08.07 | ₩33,086 | ₩33,086 | ₩33,059 | ₩33,079 | -0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩33,113 | ₩33,113 | ₩33,023 | ₩33,023 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 1만 |
|---|
| 2026.08.04 | ₩33,099 | ₩33,099 | ₩33,093 | ₩33,093 | -0.02% | 1만 |
|---|
| 2026.08.03 | ₩32,979 | ₩32,979 | ₩32,967 | ₩32,967 | -0.04% | 16만 |
|---|
| 2026.07.31 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,993 | ₩32,993 | ₩32,974 | ₩32,974 | -0.06% | 1만 |
|---|
| 2026.07.29 | ₩32,993 | ₩32,993 | ₩32,954 | ₩32,954 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩33,099 | ₩33,099 | ₩33,061 | ₩33,065 | -0.10% | 1만 |
|---|
| 2026.07.27 | ₩32,979 | ₩33,006 | ₩32,966 | ₩33,006 | +0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩32,939 | ₩32,939 | ₩32,923 | ₩32,923 | -0.05% | 1만 |
|---|
| 2026.07.23 | ₩32,886 | ₩32,899 | ₩32,886 | ₩32,899 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩32,966 | ₩32,979 | ₩32,952 | ₩32,952 | -0.04% | 1.1만 |
|---|
| 2026.07.21 | ₩33,033 | ₩33,033 | ₩33,018 | ₩33,018 | -0.04% | 1만 |
|---|
| 2026.07.20 | ₩33,139 | ₩33,139 | ₩33,099 | ₩33,099 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,340 | ₩33,340 | ₩33,288 | ₩33,288 | -0.16% | 1만 |
|---|
| 2026.07.16 | ₩33,233 | ₩33,286 | ₩33,233 | ₩33,286 | +0.16% | 1.1만 |
|---|
| 2026.07.15 | ₩33,273 | ₩33,313 | ₩33,273 | ₩33,289 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩33,246 | ₩33,246 | ₩33,224 | ₩33,224 | -0.07% | 1만 |
|---|
| 2026.07.13 | ₩33,153 | ₩33,153 | ₩33,145 | ₩33,145 | -0.02% | 1만 |
|---|
| 2026.07.10 | ₩33,286 | ₩33,286 | ₩33,260 | ₩33,260 | -0.08% | 1만 |
|---|
| 2026.07.09 | ₩33,300 | ₩33,300 | ₩33,286 | ₩33,286 | -0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,246 | ₩33,260 | ₩33,246 | ₩33,260 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,380 | ₩33,380 | ₩33,309 | ₩33,309 | -0.21% | 1만 |
|---|
| 2026.07.06 | ₩33,433 | ₩33,473 | ₩33,433 | ₩33,473 | +0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩33,433 | ₩33,473 | ₩33,406 | ₩33,433 | 0.00% | 3.1만 |
|---|
| 2026.07.01 | ₩33,406 | ₩33,447 | ₩33,402 | ₩33,402 | -0.01% | 10.1만 |
|---|
| 2026.06.30 | ₩33,527 | ₩33,527 | ₩33,445 | ₩33,445 | -0.24% | 1만 |
|---|
| 2026.06.29 | ₩33,580 | ₩33,587 | ₩33,580 | ₩33,587 | +0.02% | 1만 |
|---|
| 2026.06.26 | ₩33,593 | ₩33,593 | ₩33,563 | ₩33,563 | -0.09% | 1만 |
|---|
| 2026.06.25 | ₩33,567 | ₩33,567 | ₩33,540 | ₩33,540 | -0.08% | 5.8천 |
|---|
| 2026.06.24 | ₩33,527 | ₩33,527 | ₩33,501 | ₩33,501 | -0.08% | 500 |
|---|
| 2026.06.23 | ₩33,380 | ₩33,393 | ₩33,340 | ₩33,353 | -0.08% | 641.3만 |
|---|
| 2026.06.22 | ₩33,313 | ₩33,325 | ₩33,313 | ₩33,325 | +0.04% | 500 |
|---|
| 2026.06.18 | ₩33,580 | ₩33,580 | ₩33,532 | ₩33,532 | -0.14% | 500 |
|---|
| 2026.06.17 | ₩33,593 | ₩33,593 | ₩33,457 | ₩33,457 | -0.41% | 500 |
|---|
| 2026.06.16 | ₩33,580 | ₩33,607 | ₩33,580 | ₩33,587 | +0.02% | 900 |
|---|
| 2026.06.15 | ₩33,593 | ₩33,593 | ₩33,528 | ₩33,528 | -0.19% | 500 |
|---|
| 2026.06.12 | ₩33,473 | ₩33,513 | ₩33,473 | ₩33,513 | +0.12% | 2.6천 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,553 | ₩33,393 | ₩33,553 | +0.48% | 2.1천 |
|---|
| 2026.06.10 | ₩33,393 | ₩33,393 | ₩33,333 | ₩33,333 | -0.18% | 1천 |
|---|
| 2026.06.09 | ₩33,340 | ₩33,360 | ₩33,340 | ₩33,360 | +0.06% | 500 |
|---|
| 2026.06.08 | ₩33,340 | ₩33,340 | ₩33,273 | ₩33,273 | -0.20% | 3.9천 |
|---|
| 2026.06.05 | ₩33,353 | ₩33,353 | ₩33,317 | ₩33,317 | -0.11% | 1천 |
|---|
| 2026.06.04 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,460 | -0.08% | 500 |
|---|
| 2026.06.03 | ₩33,433 | ₩33,433 | ₩33,424 | ₩33,424 | -0.03% | 1.7천 |
|---|
| 2026.06.02 | ₩33,500 | ₩33,500 | ₩33,493 | ₩33,493 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩33,366 | ₩33,475 | ₩33,366 | ₩33,475 | +0.32% | 15.1만 |
|---|
| 2026.05.29 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,460 | -0.08% | 800 |
|---|
| 2026.05.28 | ₩33,313 | ₩33,469 | ₩33,313 | ₩33,469 | +0.47% | 1.6천 |
|---|
| 2026.05.27 | ₩33,420 | ₩33,420 | ₩33,402 | ₩33,402 | -0.05% | 600 |
|---|
| 2026.05.26 | ₩33,393 | ₩33,393 | ₩33,366 | ₩33,389 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩33,220 | ₩33,285 | ₩33,220 | ₩33,285 | +0.20% | 600 |
|---|
| 2026.05.21 | ₩33,126 | ₩33,240 | ₩33,126 | ₩33,240 | +0.34% | 600 |
|---|
| 2026.05.20 | ₩33,153 | ₩33,204 | ₩33,153 | ₩33,204 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩33,006 | ₩33,023 | ₩33,006 | ₩33,023 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩33,166 | ₩33,166 | ₩33,150 | ₩33,150 | -0.05% | 600 |
|---|
| 2026.05.15 | ₩33,300 | ₩33,313 | ₩33,273 | ₩33,280 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩33,553 | ₩33,553 | ₩33,479 | ₩33,479 | -0.22% | 600 |
|---|
| 2026.05.13 | ₩33,473 | ₩33,487 | ₩33,473 | ₩33,487 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩33,473 | ₩33,473 | ₩33,472 | ₩33,472 | -0.00% | 500 |
|---|
| 2026.05.11 | ₩33,593 | ₩33,593 | ₩33,563 | ₩33,563 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩33,620 | ₩33,647 | ₩33,620 | ₩33,637 | +0.05% | 5.1천 |
|---|
| 2026.05.07 | ₩33,620 | ₩33,620 | ₩33,567 | ₩33,567 | -0.16% | 5.3천 |
|---|
| 2026.05.06 | ₩33,647 | ₩33,647 | ₩33,643 | ₩33,643 | -0.01% | 5천 |
|---|
| 2026.05.05 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 6천 |
|---|
| 2026.05.04 | ₩33,487 | ₩33,487 | ₩33,443 | ₩33,443 | -0.13% | 5천 |
|---|
| 2026.05.01 | ₩33,553 | ₩33,567 | ₩33,540 | ₩33,540 | -0.04% | 23.5만 |
|---|
| 2026.04.30 | ₩33,513 | ₩33,540 | ₩33,499 | ₩33,499 | -0.04% | 5.2천 |
|---|
| 2026.04.29 | ₩33,513 | ₩33,513 | ₩33,471 | ₩33,471 | -0.13% | 5천 |
|---|
| 2026.04.28 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 5.1천 |
|---|
| 2026.04.27 | ₩33,647 | ₩33,647 | ₩33,625 | ₩33,625 | -0.06% | 5.2천 |
|---|
| 2026.04.24 | ₩33,660 | ₩33,700 | ₩33,660 | ₩33,679 | +0.06% | 5.9천 |
|---|
| 2026.04.23 | ₩33,673 | ₩33,700 | ₩33,613 | ₩33,613 | -0.18% | 7.3천 |
|---|
| 2026.04.22 | ₩33,727 | ₩33,727 | ₩33,660 | ₩33,660 | -0.20% | 5.9천 |
|---|
| 2026.04.21 | ₩33,727 | ₩33,727 | ₩33,639 | ₩33,639 | -0.26% | 5천 |
|---|
| 2026.04.20 | ₩33,767 | ₩33,767 | ₩33,742 | ₩33,742 | -0.08% | 5.1천 |
|---|
| 2026.04.17 | ₩33,914 | ₩33,914 | ₩33,870 | ₩33,870 | -0.13% | 6천 |
|---|
| 2026.04.16 | ₩33,794 | ₩33,794 | ₩33,735 | ₩33,735 | -0.17% | 5천 |
|---|
| 2026.04.15 | ₩33,794 | ₩33,794 | ₩33,786 | ₩33,786 | -0.02% | 5천 |
|---|
| 2026.04.14 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 5천 |
|---|
| 2026.04.13 | ₩33,700 | ₩33,743 | ₩33,700 | ₩33,743 | +0.13% | 5.1천 |
|---|
| 2026.04.10 | ₩33,700 | ₩33,714 | ₩33,671 | ₩33,671 | -0.09% | 5.1천 |
|---|
| 2026.04.09 | ₩33,714 | ₩33,714 | ₩33,673 | ₩33,714 | 0.00% | 6천 |
|---|
| 2026.04.08 | ₩33,754 | ₩33,754 | ₩33,700 | ₩33,700 | -0.16% | 5천 |
|---|
| 2026.04.07 | ₩33,567 | ₩33,624 | ₩33,567 | ₩33,624 | +0.17% | 5.1천 |
|---|
| 2026.04.06 | ₩33,620 | ₩33,620 | ₩33,600 | ₩33,600 | -0.06% | 5천 |
|---|
| 2026.04.02 | ₩33,660 | ₩33,660 | ₩33,643 | ₩33,643 | -0.05% | 5.5만 |
|---|
| 2026.04.01 | ₩33,593 | ₩33,607 | ₩33,540 | ₩33,540 | -0.16% | 35.7만 |
|---|
| 2026.03.31 | ₩33,553 | ₩33,607 | ₩33,553 | ₩33,559 | +0.02% | 6.1천 |
|---|
| 2026.03.30 | ₩33,447 | ₩33,473 | ₩33,447 | ₩33,473 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩33,300 | ₩33,305 | ₩33,300 | ₩33,305 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩33,420 | ₩33,420 | ₩33,314 | ₩33,314 | -0.32% | 5.2천 |
|---|
| 2026.03.25 | ₩33,500 | ₩33,504 | ₩33,487 | ₩33,504 | +0.01% | 5.8천 |
|---|
| 2026.03.24 | ₩33,420 | ₩33,420 | ₩33,384 | ₩33,384 | -0.11% | 5천 |
|---|
| 2026.03.23 | ₩33,467 | ₩33,487 | ₩33,433 | ₩33,479 | +0.04% | 6.4천 |
|---|
| 2026.03.20 | ₩33,540 | ₩33,540 | ₩33,471 | ₩33,471 | -0.21% | 6천 |
|---|
| 2026.03.19 | ₩33,700 | ₩33,742 | ₩33,700 | ₩33,742 | +0.12% | 5천 |
|---|
| 2026.03.18 | ₩33,794 | ₩33,794 | ₩33,714 | ₩33,714 | -0.24% | 5천 |
|---|
| 2026.03.17 | ₩33,820 | ₩33,860 | ₩33,820 | ₩33,860 | +0.12% | 5.2천 |
|---|
| 2026.03.16 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩33,740 | ₩33,740 | ₩33,607 | ₩33,640 | -0.30% | 5.4천 |
|---|
| 2026.03.12 | ₩33,727 | ₩33,727 | ₩33,686 | ₩33,686 | -0.12% | 6.1만 |
|---|
| 2026.03.11 | ₩33,807 | ₩33,807 | ₩33,786 | ₩33,786 | -0.06% | 1만 |
|---|
| 2026.03.10 | ₩33,981 | ₩33,981 | ₩33,935 | ₩33,935 | -0.13% | 1만 |
|---|
| 2026.03.09 | ₩33,981 | ₩34,049 | ₩33,981 | ₩34,049 | +0.20% | 1만 |
|---|
| 2026.03.06 | ₩33,954 | ₩33,994 | ₩33,953 | ₩33,953 | -0.00% | 1만 |
|---|
| 2026.03.05 | ₩33,981 | ₩33,987 | ₩33,943 | ₩33,987 | +0.02% | 1만 |
|---|
| 2026.03.04 | ₩34,114 | ₩34,141 | ₩34,074 | ₩34,081 | -0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩34,054 | ₩34,109 | ₩34,054 | ₩34,109 | +0.16% | 1.1만 |
|---|
| 2026.03.02 | ₩34,194 | ₩34,208 | ₩34,155 | ₩34,155 | -0.11% | 11만 |
|---|
| 2026.02.27 | ₩34,328 | ₩34,328 | ₩34,294 | ₩34,294 | -0.10% | 1만 |
|---|
| 2026.02.26 | ₩34,221 | ₩34,228 | ₩34,194 | ₩34,228 | +0.02% | 1.4만 |
|---|
| 2026.02.25 | ₩34,208 | ₩34,208 | ₩34,181 | ₩34,181 | -0.08% | 1만 |
|---|
| 2026.02.24 | ₩34,208 | ₩34,208 | ₩34,186 | ₩34,186 | -0.06% | 1만 |
|---|
| 2026.02.23 | ₩34,194 | ₩34,221 | ₩34,194 | ₩34,214 | +0.06% | 1.1만 |
|---|
| 2026.02.20 | ₩34,234 | ₩34,248 | ₩34,234 | ₩34,248 | +0.04% | 1만 |
|---|
| 2026.02.19 | ₩34,261 | ₩34,261 | ₩34,248 | ₩34,248 | -0.04% | 1만 |
|---|
| 2026.02.18 | ₩34,288 | ₩34,288 | ₩34,234 | ₩34,234 | -0.16% | 1만 |
|---|
| 2026.02.17 | ₩34,301 | ₩34,301 | ₩34,278 | ₩34,278 | -0.07% | 6만 |
|---|
| 2026.02.13 | ₩34,274 | ₩34,301 | ₩34,274 | ₩34,301 | +0.08% | 1.5만 |
|---|
| 2026.02.12 | ₩34,208 | ₩34,208 | ₩34,194 | ₩34,194 | -0.04% | 1.1만 |
|---|
| 2026.02.11 | ₩34,047 | ₩34,047 | ₩34,022 | ₩34,022 | -0.07% | 1.1만 |
|---|
| 2026.02.10 | ₩34,127 | ₩34,127 | ₩34,087 | ₩34,087 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩34,021 | ₩34,021 | ₩34,001 | ₩34,001 | -0.06% | 1.1만 |
|---|
| 2026.02.06 | ₩33,954 | ₩34,007 | ₩33,954 | ₩33,989 | +0.10% | 1.5만 |
|---|
| 2026.02.05 | ₩33,914 | ₩33,975 | ₩33,914 | ₩33,975 | +0.18% | 1.3만 |
|---|
| 2026.02.04 | ₩33,820 | ₩33,874 | ₩33,820 | ₩33,846 | +0.08% | 1만 |
|---|
| 2026.02.03 | ₩33,807 | ₩33,860 | ₩33,807 | ₩33,860 | +0.16% | 1만 |
|---|
| 2026.02.02 | ₩33,820 | ₩33,900 | ₩33,820 | ₩33,847 | +0.08% | 1만 |
|---|
| 2026.01.30 | ₩33,914 | ₩33,914 | ₩33,894 | ₩33,894 | -0.06% | 1만 |
|---|
| 2026.01.29 | ₩33,926 | ₩33,954 | ₩33,900 | ₩33,908 | -0.05% | 1.2만 |
|---|
| 2026.01.28 | ₩33,900 | ₩33,954 | ₩33,900 | ₩33,927 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩33,927 | ₩33,927 | ₩33,894 | ₩33,894 | -0.10% | 1만 |
|---|
| 2026.01.26 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩33,860 | ₩33,871 | ₩33,834 | ₩33,871 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩33,847 | ₩33,874 | ₩33,820 | ₩33,847 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩33,780 | ₩33,835 | ₩33,780 | ₩33,835 | +0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩33,794 | ₩33,820 | ₩33,732 | ₩33,732 | -0.18% | 1만 |
|---|
| 2026.01.16 | ₩34,034 | ₩34,034 | ₩33,971 | ₩33,971 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩34,061 | ₩34,074 | ₩34,026 | ₩34,026 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩34,061 | ₩34,087 | ₩34,054 | ₩34,066 | +0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,994 | ₩34,002 | ₩33,994 | ₩34,002 | +0.02% | 1만 |
|---|
| 2026.01.12 | ₩34,007 | ₩34,021 | ₩33,981 | ₩33,981 | -0.08% | 1만 |
|---|
| 2026.01.09 | ₩34,021 | ₩34,021 | ₩33,967 | ₩33,994 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩33,954 | ₩33,954 | ₩33,927 | ₩33,927 | -0.08% | 1만 |
|---|
| 2026.01.07 | ₩34,021 | ₩34,021 | ₩33,969 | ₩33,969 | -0.15% | 1만 |
|---|
| 2026.01.06 | ₩33,914 | ₩33,946 | ₩33,914 | ₩33,946 | +0.09% | 300 |
|---|
| 2026.01.05 | ₩33,914 | ₩33,981 | ₩33,914 | ₩33,947 | +0.10% | 19만 |
|---|
| 2026.01.02 | ₩33,914 | ₩33,914 | ₩33,882 | ₩33,882 | -0.09% | 1만 |
|---|
| 2025.12.31 | ₩33,967 | ₩33,981 | ₩33,874 | ₩33,874 | -0.28% | 1.2만 |
|---|
| 2025.12.30 | ₩33,981 | ₩33,987 | ₩33,981 | ₩33,987 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩33,981 | ₩33,994 | ₩33,981 | ₩33,994 | +0.04% | 1만 |
|---|
| 2025.12.26 | ₩33,981 | ₩33,981 | ₩33,951 | ₩33,951 | -0.09% | 1만 |
|---|
| 2025.12.24 | ₩33,914 | ₩33,947 | ₩33,914 | ₩33,947 | +0.10% | 1만 |
|---|
| 2025.12.23 | ₩33,887 | ₩33,887 | ₩33,864 | ₩33,864 | -0.07% | 1만 |
|---|
| 2025.12.22 | ₩33,900 | ₩33,900 | ₩33,871 | ₩33,871 | -0.09% | 1만 |
|---|
| 2025.12.19 | ₩34,127 | ₩34,127 | ₩34,061 | ₩34,061 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩34,114 | ₩34,114 | ₩34,101 | ₩34,101 | -0.04% | 1만 |
|---|
| 2025.12.17 | ₩34,047 | ₩34,047 | ₩34,026 | ₩34,026 | -0.06% | 1.2만 |
|---|
| 2025.12.16 | ₩34,007 | ₩34,047 | ₩34,007 | ₩34,041 | +0.10% | 1만 |
|---|
| 2025.12.15 | ₩34,034 | ₩34,034 | ₩33,974 | ₩33,974 | -0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩33,967 | ₩33,967 | ₩33,941 | ₩33,941 | -0.08% | 1만 |
|---|
| 2025.12.11 | ₩34,101 | ₩34,114 | ₩34,034 | ₩34,034 | -0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩33,994 | ₩34,023 | ₩33,994 | ₩34,023 | +0.09% | 1.5천 |
|---|
| 2025.12.09 | ₩33,967 | ₩33,967 | ₩33,935 | ₩33,935 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩33,954 | ₩33,958 | ₩33,954 | ₩33,958 | +0.01% | 1.5천 |
|---|
| 2025.12.05 | ₩34,047 | ₩34,047 | ₩34,009 | ₩34,009 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩34,074 | ₩34,074 | ₩34,050 | ₩34,050 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩34,047 | ₩34,087 | ₩34,047 | ₩34,057 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩34,034 | ₩34,034 | ₩34,021 | ₩34,021 | -0.04% | 15만 |
|---|
| 2025.11.28 | ₩34,168 | ₩34,194 | ₩34,147 | ₩34,147 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩34,114 | ₩34,185 | ₩34,114 | ₩34,185 | +0.21% | 1.6천 |
|---|
| 2025.11.25 | ₩34,141 | ₩34,141 | ₩34,130 | ₩34,130 | -0.03% | 1.6천 |
|---|
| 2025.11.24 | ₩34,047 | ₩34,062 | ₩34,047 | ₩34,062 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩34,087 | ₩34,101 | ₩34,087 | ₩34,101 | +0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩34,061 | ₩34,061 | ₩34,021 | ₩34,021 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩34,034 | ₩34,034 | ₩33,979 | ₩33,979 | -0.16% | 300 |
|---|
| 2025.11.18 | ₩34,034 | ₩34,034 | ₩33,954 | ₩33,982 | -0.15% | 900 |
|---|
| 2025.11.17 | ₩33,994 | ₩33,994 | ₩33,962 | ₩33,962 | -0.09% | 500 |
|---|
| 2025.11.14 | ₩33,981 | ₩33,981 | ₩33,959 | ₩33,959 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩34,010 | ₩34,061 | ₩34,007 | ₩34,007 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩34,127 | ₩34,127 | ₩34,094 | ₩34,094 | -0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,047 | ₩34,047 | ₩34,018 | ₩34,018 | -0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩34,087 | ₩34,087 | ₩34,034 | ₩34,034 | -0.16% | 300 |
|---|
| 2025.11.06 | ₩34,061 | ₩34,061 | ₩34,051 | ₩34,051 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩33,981 | ₩33,981 | ₩33,927 | ₩33,938 | -0.13% | 700 |
|---|
| 2025.11.04 | ₩34,061 | ₩34,061 | ₩34,014 | ₩34,014 | -0.14% | 1.9천 |
|---|
| 2025.11.03 | ₩33,981 | ₩34,005 | ₩33,981 | ₩33,987 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,168 | ₩34,168 | ₩34,023 | ₩34,023 | -0.42% | 6.5천 |
|---|
| 2025.10.30 | ₩34,034 | ₩34,074 | ₩34,034 | ₩34,067 | +0.10% | 1.7천 |
|---|
| 2025.10.29 | ₩34,301 | ₩34,301 | ₩34,188 | ₩34,188 | -0.33% | 400 |
|---|
| 2025.10.28 | ₩34,234 | ₩34,289 | ₩34,234 | ₩34,289 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩34,194 | ₩34,268 | ₩34,194 | ₩34,268 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩34,221 | ₩34,261 | ₩34,221 | ₩34,261 | +0.12% | 1.7천 |
|---|
| 2025.10.23 | ₩34,261 | ₩34,261 | ₩34,212 | ₩34,212 | -0.14% | 381만 |
|---|
| 2025.10.22 | ₩34,261 | ₩34,270 | ₩34,261 | ₩34,270 | +0.03% | 1.5천 |
|---|
| 2025.10.21 | ₩34,288 | ₩34,288 | ₩34,261 | ₩34,261 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩34,314 | ₩34,334 | ₩34,314 | ₩34,334 | +0.06% | 300 |
|---|
| 2025.10.16 | ₩34,261 | ₩34,368 | ₩34,261 | ₩34,368 | +0.31% | 300 |
|---|
| 2025.10.15 | ₩34,314 | ₩34,314 | ₩34,281 | ₩34,281 | -0.10% | 1.6천 |
|---|
| 2025.10.14 | ₩34,208 | ₩34,261 | ₩34,208 | ₩34,261 | +0.16% | 500 |
|---|
| 2025.10.13 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,114 | ₩34,143 | ₩34,114 | ₩34,143 | +0.09% | 1.5천 |
|---|