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 | ₩32,022 | ₩32,050 | ₩32,022 | ₩32,050 | +0.09% | 5.3만 |
| 2026.10.08 | ₩32,062 | ₩32,062 | ₩32,035 | ₩32,035 | -0.08% | 3천 |
| 2026.10.07 | ₩31,875 | ₩31,995 | ₩31,862 | ₩31,982 | +0.34% | 1.7만 |
| 2026.10.06 | ₩31,995 | ₩31,995 | ₩31,970 | ₩31,970 | -0.08% | 2천 |
| 2026.10.05 | ₩31,862 | ₩31,915 | ₩31,848 | ₩31,900 | +0.12% | 1.5만 |
| 2026.10.02 | ₩31,985 | ₩32,002 | ₩31,939 | ₩31,939 | -0.14% | 1.1만 |
| 2026.10.01 | ₩31,902 | ₩32,076 | ₩31,902 | ₩32,049 | +0.46% | 131.4만 |
| 2026.09.30 | ₩31,902 | ₩31,916 | ₩31,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,916 |
| +0.05% |
| 1만 |
| 2026.09.29 | ₩31,902 | ₩31,982 | ₩31,902 | ₩31,982 | +0.25% | 2.2만 |
|---|
| 2026.09.28 | ₩31,955 | ₩31,994 | ₩31,955 | ₩31,994 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩32,116 | ₩32,152 | ₩32,116 | ₩32,152 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩32,209 | ₩32,209 | ₩32,102 | ₩32,102 | -0.33% | 1만 |
|---|
| 2026.09.23 | ₩32,303 | ₩32,303 | ₩32,245 | ₩32,245 | -0.18% | 1만 |
|---|
| 2026.09.22 | ₩32,530 | ₩32,530 | ₩32,521 | ₩32,521 | -0.03% | 1만 |
|---|
| 2026.09.21 | ₩32,517 | ₩32,517 | ₩32,503 | ₩32,509 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩32,557 | ₩32,557 | ₩32,551 | ₩32,551 | -0.02% | 1만 |
|---|
| 2026.09.17 | ₩32,637 | ₩32,674 | ₩32,637 | ₩32,674 | +0.11% | 1만 |
|---|
| 2026.09.16 | ₩32,597 | ₩32,637 | ₩32,543 | ₩32,543 | -0.16% | 2.1만 |
|---|
| 2026.09.15 | ₩32,517 | ₩32,517 | ₩32,503 | ₩32,515 | -0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩32,586 | ₩32,597 | ₩32,534 | ₩32,534 | -0.16% | 1만 |
|---|
| 2026.09.11 | ₩32,623 | ₩32,623 | ₩32,558 | ₩32,558 | -0.20% | 1만 |
|---|
| 2026.09.10 | ₩32,674 | ₩32,674 | ₩32,594 | ₩32,594 | -0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩32,837 | ₩32,837 | ₩32,803 | ₩32,803 | -0.11% | 1만 |
|---|
| 2026.09.08 | ₩32,918 | ₩32,918 | ₩32,888 | ₩32,888 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩32,931 | ₩32,931 | ₩32,912 | ₩32,912 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩32,958 | ₩32,958 | ₩32,903 | ₩32,903 | -0.17% | 1만 |
|---|
| 2026.09.02 | ₩32,851 | ₩32,865 | ₩32,851 | ₩32,865 | +0.04% | 1만 |
|---|
| 2026.09.01 | ₩32,904 | ₩32,904 | ₩32,851 | ₩32,851 | -0.16% | 73만 |
|---|
| 2026.08.31 | ₩32,918 | ₩32,923 | ₩32,918 | ₩32,923 | +0.02% | 1만 |
|---|
| 2026.08.28 | ₩33,038 | ₩33,038 | ₩32,960 | ₩32,960 | -0.23% | 1만 |
|---|
| 2026.08.27 | ₩33,051 | ₩33,065 | ₩33,051 | ₩33,065 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,091 | ₩33,091 | ₩33,075 | ₩33,075 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩33,078 | ₩33,134 | ₩33,078 | ₩33,134 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩33,011 | ₩33,011 | ₩32,991 | ₩32,991 | -0.06% | 1만 |
|---|
| 2026.08.21 | ₩33,052 | ₩33,078 | ₩33,024 | ₩33,043 | -0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩33,105 | ₩33,105 | ₩33,078 | ₩33,105 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩33,171 | ₩33,186 | ₩33,171 | ₩33,186 | +0.04% | 1만 |
|---|
| 2026.08.18 | ₩33,024 | ₩33,044 | ₩33,011 | ₩33,044 | +0.06% | 1만 |
|---|
| 2026.08.17 | ₩33,058 | ₩33,091 | ₩33,004 | ₩33,024 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩33,158 | ₩33,158 | ₩33,081 | ₩33,081 | -0.23% | 1만 |
|---|
| 2026.08.13 | ₩33,185 | ₩33,185 | ₩33,158 | ₩33,158 | -0.08% | 1만 |
|---|
| 2026.08.12 | ₩33,078 | ₩33,078 | ₩33,058 | ₩33,058 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩33,038 | ₩33,051 | ₩33,032 | ₩33,032 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩33,065 | ₩33,065 | ₩33,018 | ₩33,018 | -0.14% | 1만 |
|---|
| 2026.08.07 | ₩33,118 | ₩33,118 | ₩33,091 | ₩33,111 | -0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩33,145 | ₩33,145 | ₩33,055 | ₩33,055 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 1만 |
|---|
| 2026.08.04 | ₩33,131 | ₩33,131 | ₩33,125 | ₩33,125 | -0.02% | 1만 |
|---|
| 2026.08.03 | ₩33,011 | ₩33,011 | ₩32,999 | ₩32,999 | -0.04% | 16만 |
|---|
| 2026.07.31 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,024 | ₩33,024 | ₩33,006 | ₩33,006 | -0.06% | 1만 |
|---|
| 2026.07.29 | ₩33,024 | ₩33,024 | ₩32,986 | ₩32,986 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩33,131 | ₩33,131 | ₩33,093 | ₩33,097 | -0.10% | 1만 |
|---|
| 2026.07.27 | ₩33,011 | ₩33,038 | ₩32,998 | ₩33,038 | +0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩32,971 | ₩32,971 | ₩32,955 | ₩32,955 | -0.05% | 1만 |
|---|
| 2026.07.23 | ₩32,918 | ₩32,931 | ₩32,918 | ₩32,931 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩32,998 | ₩33,011 | ₩32,984 | ₩32,984 | -0.04% | 1.1만 |
|---|
| 2026.07.21 | ₩33,065 | ₩33,065 | ₩33,050 | ₩33,050 | -0.04% | 1만 |
|---|
| 2026.07.20 | ₩33,171 | ₩33,171 | ₩33,131 | ₩33,131 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,372 | ₩33,372 | ₩33,320 | ₩33,320 | -0.16% | 1만 |
|---|
| 2026.07.16 | ₩33,265 | ₩33,318 | ₩33,265 | ₩33,318 | +0.16% | 1.1만 |
|---|
| 2026.07.15 | ₩33,305 | ₩33,345 | ₩33,305 | ₩33,321 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩33,278 | ₩33,278 | ₩33,256 | ₩33,256 | -0.07% | 1만 |
|---|
| 2026.07.13 | ₩33,185 | ₩33,185 | ₩33,177 | ₩33,177 | -0.02% | 1만 |
|---|
| 2026.07.10 | ₩33,318 | ₩33,318 | ₩33,292 | ₩33,292 | -0.08% | 1만 |
|---|
| 2026.07.09 | ₩33,332 | ₩33,332 | ₩33,318 | ₩33,318 | -0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,278 | ₩33,292 | ₩33,278 | ₩33,292 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,412 | ₩33,412 | ₩33,341 | ₩33,341 | -0.21% | 1만 |
|---|
| 2026.07.06 | ₩33,465 | ₩33,506 | ₩33,465 | ₩33,506 | +0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩33,465 | ₩33,506 | ₩33,439 | ₩33,465 | 0.00% | 3.1만 |
|---|
| 2026.07.01 | ₩33,439 | ₩33,479 | ₩33,435 | ₩33,435 | -0.01% | 10.1만 |
|---|
| 2026.06.30 | ₩33,559 | ₩33,559 | ₩33,477 | ₩33,477 | -0.24% | 1만 |
|---|
| 2026.06.29 | ₩33,612 | ₩33,619 | ₩33,612 | ₩33,619 | +0.02% | 1만 |
|---|
| 2026.06.26 | ₩33,626 | ₩33,626 | ₩33,595 | ₩33,595 | -0.09% | 1만 |
|---|
| 2026.06.25 | ₩33,599 | ₩33,599 | ₩33,572 | ₩33,572 | -0.08% | 5.8천 |
|---|
| 2026.06.24 | ₩33,559 | ₩33,559 | ₩33,534 | ₩33,534 | -0.08% | 500 |
|---|
| 2026.06.23 | ₩33,412 | ₩33,425 | ₩33,372 | ₩33,385 | -0.08% | 641.3만 |
|---|
| 2026.06.22 | ₩33,345 | ₩33,357 | ₩33,345 | ₩33,357 | +0.04% | 500 |
|---|
| 2026.06.18 | ₩33,612 | ₩33,612 | ₩33,564 | ₩33,564 | -0.14% | 500 |
|---|
| 2026.06.17 | ₩33,626 | ₩33,626 | ₩33,490 | ₩33,490 | -0.41% | 500 |
|---|
| 2026.06.16 | ₩33,612 | ₩33,639 | ₩33,612 | ₩33,619 | +0.02% | 900 |
|---|
| 2026.06.15 | ₩33,626 | ₩33,626 | ₩33,560 | ₩33,560 | -0.19% | 500 |
|---|
| 2026.06.12 | ₩33,506 | ₩33,546 | ₩33,506 | ₩33,546 | +0.12% | 2.6천 |
|---|
| 2026.06.11 | ₩33,425 | ₩33,586 | ₩33,425 | ₩33,586 | +0.48% | 2.1천 |
|---|
| 2026.06.10 | ₩33,425 | ₩33,425 | ₩33,365 | ₩33,365 | -0.18% | 1천 |
|---|
| 2026.06.09 | ₩33,372 | ₩33,392 | ₩33,372 | ₩33,392 | +0.06% | 500 |
|---|
| 2026.06.08 | ₩33,372 | ₩33,372 | ₩33,305 | ₩33,305 | -0.20% | 3.9천 |
|---|
| 2026.06.05 | ₩33,385 | ₩33,385 | ₩33,349 | ₩33,349 | -0.11% | 1천 |
|---|
| 2026.06.04 | ₩33,519 | ₩33,519 | ₩33,492 | ₩33,492 | -0.08% | 500 |
|---|
| 2026.06.03 | ₩33,465 | ₩33,465 | ₩33,456 | ₩33,456 | -0.03% | 1.7천 |
|---|
| 2026.06.02 | ₩33,532 | ₩33,532 | ₩33,526 | ₩33,526 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩33,399 | ₩33,507 | ₩33,399 | ₩33,507 | +0.32% | 15.1만 |
|---|
| 2026.05.29 | ₩33,519 | ₩33,519 | ₩33,492 | ₩33,492 | -0.08% | 800 |
|---|
| 2026.05.28 | ₩33,345 | ₩33,502 | ₩33,345 | ₩33,502 | +0.47% | 1.6천 |
|---|
| 2026.05.27 | ₩33,452 | ₩33,452 | ₩33,435 | ₩33,435 | -0.05% | 600 |
|---|
| 2026.05.26 | ₩33,425 | ₩33,425 | ₩33,399 | ₩33,421 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩33,252 | ₩33,317 | ₩33,252 | ₩33,317 | +0.20% | 600 |
|---|
| 2026.05.21 | ₩33,158 | ₩33,272 | ₩33,158 | ₩33,272 | +0.34% | 600 |
|---|
| 2026.05.20 | ₩33,185 | ₩33,236 | ₩33,185 | ₩33,236 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩33,038 | ₩33,055 | ₩33,038 | ₩33,055 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩33,198 | ₩33,198 | ₩33,182 | ₩33,182 | -0.05% | 600 |
|---|
| 2026.05.15 | ₩33,332 | ₩33,345 | ₩33,305 | ₩33,312 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩33,586 | ₩33,586 | ₩33,511 | ₩33,511 | -0.22% | 600 |
|---|
| 2026.05.13 | ₩33,506 | ₩33,519 | ₩33,506 | ₩33,519 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩33,506 | ₩33,506 | ₩33,504 | ₩33,504 | -0.00% | 500 |
|---|
| 2026.05.11 | ₩33,626 | ₩33,626 | ₩33,595 | ₩33,595 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩33,653 | ₩33,679 | ₩33,653 | ₩33,670 | +0.05% | 5.1천 |
|---|
| 2026.05.07 | ₩33,653 | ₩33,653 | ₩33,599 | ₩33,599 | -0.16% | 5.3천 |
|---|
| 2026.05.06 | ₩33,679 | ₩33,679 | ₩33,675 | ₩33,675 | -0.01% | 5천 |
|---|
| 2026.05.05 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 6천 |
|---|
| 2026.05.04 | ₩33,519 | ₩33,519 | ₩33,475 | ₩33,475 | -0.13% | 5천 |
|---|
| 2026.05.01 | ₩33,586 | ₩33,599 | ₩33,572 | ₩33,572 | -0.04% | 23.5만 |
|---|
| 2026.04.30 | ₩33,546 | ₩33,572 | ₩33,531 | ₩33,531 | -0.04% | 5.2천 |
|---|
| 2026.04.29 | ₩33,546 | ₩33,546 | ₩33,503 | ₩33,503 | -0.13% | 5천 |
|---|
| 2026.04.28 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 5.1천 |
|---|
| 2026.04.27 | ₩33,679 | ₩33,679 | ₩33,658 | ₩33,658 | -0.06% | 5.2천 |
|---|
| 2026.04.24 | ₩33,693 | ₩33,733 | ₩33,693 | ₩33,711 | +0.06% | 5.9천 |
|---|
| 2026.04.23 | ₩33,706 | ₩33,733 | ₩33,646 | ₩33,646 | -0.18% | 7.3천 |
|---|
| 2026.04.22 | ₩33,759 | ₩33,759 | ₩33,693 | ₩33,693 | -0.20% | 5.9천 |
|---|
| 2026.04.21 | ₩33,759 | ₩33,759 | ₩33,671 | ₩33,671 | -0.26% | 5천 |
|---|
| 2026.04.20 | ₩33,800 | ₩33,800 | ₩33,774 | ₩33,774 | -0.08% | 5.1천 |
|---|
| 2026.04.17 | ₩33,947 | ₩33,947 | ₩33,902 | ₩33,902 | -0.13% | 6천 |
|---|
| 2026.04.16 | ₩33,826 | ₩33,826 | ₩33,768 | ₩33,768 | -0.17% | 5천 |
|---|
| 2026.04.15 | ₩33,826 | ₩33,826 | ₩33,818 | ₩33,818 | -0.02% | 5천 |
|---|
| 2026.04.14 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 5천 |
|---|
| 2026.04.13 | ₩33,733 | ₩33,776 | ₩33,733 | ₩33,776 | +0.13% | 5.1천 |
|---|
| 2026.04.10 | ₩33,733 | ₩33,746 | ₩33,703 | ₩33,703 | -0.09% | 5.1천 |
|---|
| 2026.04.09 | ₩33,746 | ₩33,746 | ₩33,706 | ₩33,746 | 0.00% | 6천 |
|---|
| 2026.04.08 | ₩33,786 | ₩33,786 | ₩33,733 | ₩33,733 | -0.16% | 5천 |
|---|
| 2026.04.07 | ₩33,599 | ₩33,657 | ₩33,599 | ₩33,657 | +0.17% | 5.1천 |
|---|
| 2026.04.06 | ₩33,653 | ₩33,653 | ₩33,633 | ₩33,633 | -0.06% | 5천 |
|---|
| 2026.04.02 | ₩33,693 | ₩33,693 | ₩33,675 | ₩33,675 | -0.05% | 5.5만 |
|---|
| 2026.04.01 | ₩33,626 | ₩33,639 | ₩33,572 | ₩33,572 | -0.16% | 35.7만 |
|---|
| 2026.03.31 | ₩33,586 | ₩33,639 | ₩33,586 | ₩33,591 | +0.02% | 6.1천 |
|---|
| 2026.03.30 | ₩33,479 | ₩33,506 | ₩33,479 | ₩33,506 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩33,332 | ₩33,337 | ₩33,332 | ₩33,337 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩33,452 | ₩33,452 | ₩33,347 | ₩33,347 | -0.32% | 5.2천 |
|---|
| 2026.03.25 | ₩33,532 | ₩33,536 | ₩33,519 | ₩33,536 | +0.01% | 5.8천 |
|---|
| 2026.03.24 | ₩33,452 | ₩33,452 | ₩33,416 | ₩33,416 | -0.11% | 5천 |
|---|
| 2026.03.23 | ₩33,499 | ₩33,519 | ₩33,465 | ₩33,511 | +0.04% | 6.4천 |
|---|
| 2026.03.20 | ₩33,572 | ₩33,572 | ₩33,503 | ₩33,503 | -0.21% | 6천 |
|---|
| 2026.03.19 | ₩33,733 | ₩33,774 | ₩33,733 | ₩33,774 | +0.12% | 5천 |
|---|
| 2026.03.18 | ₩33,826 | ₩33,826 | ₩33,746 | ₩33,746 | -0.24% | 5천 |
|---|
| 2026.03.17 | ₩33,853 | ₩33,893 | ₩33,853 | ₩33,893 | +0.12% | 5.2천 |
|---|
| 2026.03.16 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩33,773 | ₩33,773 | ₩33,639 | ₩33,673 | -0.30% | 5.4천 |
|---|
| 2026.03.12 | ₩33,759 | ₩33,759 | ₩33,718 | ₩33,718 | -0.12% | 6.1만 |
|---|
| 2026.03.11 | ₩33,840 | ₩33,840 | ₩33,818 | ₩33,818 | -0.06% | 1만 |
|---|
| 2026.03.10 | ₩34,013 | ₩34,013 | ₩33,968 | ₩33,968 | -0.13% | 1만 |
|---|
| 2026.03.09 | ₩34,013 | ₩34,082 | ₩34,013 | ₩34,082 | +0.20% | 1만 |
|---|
| 2026.03.06 | ₩33,987 | ₩34,027 | ₩33,985 | ₩33,985 | -0.00% | 1만 |
|---|
| 2026.03.05 | ₩34,013 | ₩34,020 | ₩33,976 | ₩34,020 | +0.02% | 1만 |
|---|
| 2026.03.04 | ₩34,147 | ₩34,174 | ₩34,107 | ₩34,114 | -0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩34,087 | ₩34,142 | ₩34,087 | ₩34,142 | +0.16% | 1.1만 |
|---|
| 2026.03.02 | ₩34,227 | ₩34,241 | ₩34,188 | ₩34,188 | -0.11% | 11만 |
|---|
| 2026.02.27 | ₩34,361 | ₩34,361 | ₩34,327 | ₩34,327 | -0.10% | 1만 |
|---|
| 2026.02.26 | ₩34,254 | ₩34,261 | ₩34,227 | ₩34,261 | +0.02% | 1.4만 |
|---|
| 2026.02.25 | ₩34,241 | ₩34,241 | ₩34,214 | ₩34,214 | -0.08% | 1만 |
|---|
| 2026.02.24 | ₩34,241 | ₩34,241 | ₩34,219 | ₩34,219 | -0.06% | 1만 |
|---|
| 2026.02.23 | ₩34,227 | ₩34,254 | ₩34,227 | ₩34,247 | +0.06% | 1.1만 |
|---|
| 2026.02.20 | ₩34,267 | ₩34,281 | ₩34,267 | ₩34,281 | +0.04% | 1만 |
|---|
| 2026.02.19 | ₩34,294 | ₩34,294 | ₩34,281 | ₩34,281 | -0.04% | 1만 |
|---|
| 2026.02.18 | ₩34,321 | ₩34,321 | ₩34,267 | ₩34,267 | -0.16% | 1만 |
|---|
| 2026.02.17 | ₩34,334 | ₩34,334 | ₩34,311 | ₩34,311 | -0.07% | 6만 |
|---|
| 2026.02.13 | ₩34,307 | ₩34,334 | ₩34,307 | ₩34,334 | +0.08% | 1.5만 |
|---|
| 2026.02.12 | ₩34,241 | ₩34,241 | ₩34,227 | ₩34,227 | -0.04% | 1.1만 |
|---|
| 2026.02.11 | ₩34,080 | ₩34,080 | ₩34,055 | ₩34,055 | -0.07% | 1.1만 |
|---|
| 2026.02.10 | ₩34,160 | ₩34,160 | ₩34,120 | ₩34,120 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩34,054 | ₩34,054 | ₩34,033 | ₩34,033 | -0.06% | 1.1만 |
|---|
| 2026.02.06 | ₩33,987 | ₩34,040 | ₩33,987 | ₩34,021 | +0.10% | 1.5만 |
|---|
| 2026.02.05 | ₩33,947 | ₩34,008 | ₩33,947 | ₩34,008 | +0.18% | 1.3만 |
|---|
| 2026.02.04 | ₩33,853 | ₩33,906 | ₩33,853 | ₩33,878 | +0.08% | 1만 |
|---|
| 2026.02.03 | ₩33,840 | ₩33,893 | ₩33,840 | ₩33,893 | +0.16% | 1만 |
|---|
| 2026.02.02 | ₩33,853 | ₩33,933 | ₩33,853 | ₩33,880 | +0.08% | 1만 |
|---|
| 2026.01.30 | ₩33,947 | ₩33,947 | ₩33,927 | ₩33,927 | -0.06% | 1만 |
|---|
| 2026.01.29 | ₩33,959 | ₩33,987 | ₩33,933 | ₩33,941 | -0.05% | 1.2만 |
|---|
| 2026.01.28 | ₩33,933 | ₩33,987 | ₩33,933 | ₩33,960 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩33,960 | ₩33,960 | ₩33,927 | ₩33,927 | -0.10% | 1만 |
|---|
| 2026.01.26 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩33,893 | ₩33,904 | ₩33,866 | ₩33,904 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩33,880 | ₩33,906 | ₩33,853 | ₩33,880 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩33,813 | ₩33,868 | ₩33,813 | ₩33,868 | +0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩33,826 | ₩33,853 | ₩33,765 | ₩33,765 | -0.18% | 1만 |
|---|
| 2026.01.16 | ₩34,067 | ₩34,067 | ₩34,004 | ₩34,004 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩34,094 | ₩34,107 | ₩34,059 | ₩34,059 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩34,094 | ₩34,120 | ₩34,087 | ₩34,099 | +0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩34,027 | ₩34,035 | ₩34,027 | ₩34,035 | +0.02% | 1만 |
|---|
| 2026.01.12 | ₩34,040 | ₩34,054 | ₩34,013 | ₩34,013 | -0.08% | 1만 |
|---|
| 2026.01.09 | ₩34,054 | ₩34,054 | ₩34,000 | ₩34,027 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩33,987 | ₩33,987 | ₩33,960 | ₩33,960 | -0.08% | 1만 |
|---|
| 2026.01.07 | ₩34,054 | ₩34,054 | ₩34,001 | ₩34,001 | -0.15% | 1만 |
|---|
| 2026.01.06 | ₩33,947 | ₩33,979 | ₩33,947 | ₩33,979 | +0.09% | 300 |
|---|
| 2026.01.05 | ₩33,947 | ₩34,013 | ₩33,947 | ₩33,980 | +0.10% | 19만 |
|---|
| 2026.01.02 | ₩33,947 | ₩33,947 | ₩33,915 | ₩33,915 | -0.09% | 1만 |
|---|
| 2025.12.31 | ₩34,000 | ₩34,013 | ₩33,906 | ₩33,906 | -0.28% | 1.2만 |
|---|
| 2025.12.30 | ₩34,013 | ₩34,020 | ₩34,013 | ₩34,020 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩34,013 | ₩34,027 | ₩34,013 | ₩34,027 | +0.04% | 1만 |
|---|
| 2025.12.26 | ₩34,013 | ₩34,013 | ₩33,984 | ₩33,984 | -0.09% | 1만 |
|---|
| 2025.12.24 | ₩33,947 | ₩33,980 | ₩33,947 | ₩33,980 | +0.10% | 1만 |
|---|
| 2025.12.23 | ₩33,920 | ₩33,920 | ₩33,897 | ₩33,897 | -0.07% | 1만 |
|---|
| 2025.12.22 | ₩33,933 | ₩33,933 | ₩33,904 | ₩33,904 | -0.09% | 1만 |
|---|
| 2025.12.19 | ₩34,160 | ₩34,160 | ₩34,094 | ₩34,094 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩34,147 | ₩34,147 | ₩34,134 | ₩34,134 | -0.04% | 1만 |
|---|
| 2025.12.17 | ₩34,080 | ₩34,080 | ₩34,059 | ₩34,059 | -0.06% | 1.2만 |
|---|
| 2025.12.16 | ₩34,040 | ₩34,080 | ₩34,040 | ₩34,074 | +0.10% | 1만 |
|---|
| 2025.12.15 | ₩34,067 | ₩34,067 | ₩34,007 | ₩34,007 | -0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩34,000 | ₩34,000 | ₩33,973 | ₩33,973 | -0.08% | 1만 |
|---|
| 2025.12.11 | ₩34,134 | ₩34,147 | ₩34,067 | ₩34,067 | -0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩34,027 | ₩34,056 | ₩34,027 | ₩34,056 | +0.09% | 1.5천 |
|---|
| 2025.12.09 | ₩34,000 | ₩34,000 | ₩33,968 | ₩33,968 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩33,987 | ₩33,991 | ₩33,987 | ₩33,991 | +0.01% | 1.5천 |
|---|
| 2025.12.05 | ₩34,080 | ₩34,080 | ₩34,041 | ₩34,041 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩34,107 | ₩34,107 | ₩34,083 | ₩34,083 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩34,080 | ₩34,120 | ₩34,080 | ₩34,090 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩34,067 | ₩34,067 | ₩34,054 | ₩34,054 | -0.04% | 15만 |
|---|
| 2025.11.28 | ₩34,201 | ₩34,227 | ₩34,180 | ₩34,180 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩34,147 | ₩34,218 | ₩34,147 | ₩34,218 | +0.21% | 1.6천 |
|---|
| 2025.11.25 | ₩34,174 | ₩34,174 | ₩34,163 | ₩34,163 | -0.03% | 1.6천 |
|---|
| 2025.11.24 | ₩34,080 | ₩34,095 | ₩34,080 | ₩34,095 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩34,120 | ₩34,134 | ₩34,120 | ₩34,134 | +0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩34,094 | ₩34,094 | ₩34,054 | ₩34,054 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩34,067 | ₩34,067 | ₩34,012 | ₩34,012 | -0.16% | 300 |
|---|
| 2025.11.18 | ₩34,067 | ₩34,067 | ₩33,987 | ₩34,015 | -0.15% | 900 |
|---|
| 2025.11.17 | ₩34,027 | ₩34,027 | ₩33,995 | ₩33,995 | -0.09% | 500 |
|---|
| 2025.11.14 | ₩34,013 | ₩34,013 | ₩33,992 | ₩33,992 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩34,043 | ₩34,094 | ₩34,040 | ₩34,040 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩34,160 | ₩34,160 | ₩34,127 | ₩34,127 | -0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,080 | ₩34,080 | ₩34,051 | ₩34,051 | -0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩34,120 | ₩34,120 | ₩34,067 | ₩34,067 | -0.16% | 300 |
|---|
| 2025.11.06 | ₩34,094 | ₩34,094 | ₩34,084 | ₩34,084 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩34,013 | ₩34,013 | ₩33,960 | ₩33,971 | -0.13% | 700 |
|---|
| 2025.11.04 | ₩34,094 | ₩34,094 | ₩34,047 | ₩34,047 | -0.14% | 1.9천 |
|---|
| 2025.11.03 | ₩34,013 | ₩34,037 | ₩34,013 | ₩34,020 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,201 | ₩34,201 | ₩34,056 | ₩34,056 | -0.42% | 6.5천 |
|---|
| 2025.10.30 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,100 | +0.10% | 1.7천 |
|---|
| 2025.10.29 | ₩34,334 | ₩34,334 | ₩34,221 | ₩34,221 | -0.33% | 400 |
|---|
| 2025.10.28 | ₩34,267 | ₩34,322 | ₩34,267 | ₩34,322 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩34,227 | ₩34,301 | ₩34,227 | ₩34,301 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩34,254 | ₩34,294 | ₩34,254 | ₩34,294 | +0.12% | 1.7천 |
|---|
| 2025.10.23 | ₩34,294 | ₩34,294 | ₩34,245 | ₩34,245 | -0.14% | 381만 |
|---|
| 2025.10.22 | ₩34,294 | ₩34,303 | ₩34,294 | ₩34,303 | +0.03% | 1.5천 |
|---|
| 2025.10.21 | ₩34,321 | ₩34,321 | ₩34,294 | ₩34,294 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩34,348 | ₩34,368 | ₩34,348 | ₩34,368 | +0.06% | 300 |
|---|
| 2025.10.16 | ₩34,294 | ₩34,401 | ₩34,294 | ₩34,401 | +0.31% | 300 |
|---|
| 2025.10.15 | ₩34,348 | ₩34,348 | ₩34,314 | ₩34,314 | -0.10% | 1.6천 |
|---|
| 2025.10.14 | ₩34,241 | ₩34,294 | ₩34,241 | ₩34,294 | +0.16% | 500 |
|---|
| 2025.10.13 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,147 | ₩34,176 | ₩34,147 | ₩34,176 | +0.09% | 1.5천 |
|---|