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 | ₩31,984 | ₩32,012 | ₩31,984 | ₩32,012 | +0.09% | 5.3만 |
| 2026.10.08 | ₩32,024 | ₩32,024 | ₩31,997 | ₩31,997 | -0.08% | 3천 |
| 2026.10.07 | ₩31,837 | ₩31,957 | ₩31,824 | ₩31,944 | +0.34% | 1.7만 |
| 2026.10.06 | ₩31,957 | ₩31,957 | ₩31,932 | ₩31,932 | -0.08% | 2천 |
| 2026.10.05 | ₩31,824 | ₩31,877 | ₩31,810 | ₩31,862 | +0.12% | 1.5만 |
| 2026.10.02 | ₩31,946 | ₩31,964 | ₩31,901 | ₩31,901 | -0.14% | 1.1만 |
| 2026.10.01 | ₩31,864 | ₩32,037 | ₩31,864 | ₩32,010 | +0.46% | 131.4만 |
| 2026.09.30 | ₩31,864 | ₩31,878 | ₩31,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,878 |
| +0.05% |
| 1만 |
| 2026.09.29 | ₩31,864 | ₩31,944 | ₩31,864 | ₩31,944 | +0.25% | 2.2만 |
|---|
| 2026.09.28 | ₩31,917 | ₩31,956 | ₩31,917 | ₩31,956 | +0.12% | 1만 |
|---|
| 2026.09.25 | ₩32,077 | ₩32,113 | ₩32,077 | ₩32,113 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩32,171 | ₩32,171 | ₩32,064 | ₩32,064 | -0.33% | 1만 |
|---|
| 2026.09.23 | ₩32,264 | ₩32,264 | ₩32,207 | ₩32,207 | -0.18% | 1만 |
|---|
| 2026.09.22 | ₩32,491 | ₩32,491 | ₩32,482 | ₩32,482 | -0.03% | 1만 |
|---|
| 2026.09.21 | ₩32,478 | ₩32,478 | ₩32,464 | ₩32,470 | -0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩32,518 | ₩32,518 | ₩32,512 | ₩32,512 | -0.02% | 1만 |
|---|
| 2026.09.17 | ₩32,598 | ₩32,635 | ₩32,598 | ₩32,635 | +0.11% | 1만 |
|---|
| 2026.09.16 | ₩32,558 | ₩32,598 | ₩32,504 | ₩32,504 | -0.16% | 2.1만 |
|---|
| 2026.09.15 | ₩32,478 | ₩32,478 | ₩32,464 | ₩32,476 | -0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩32,547 | ₩32,558 | ₩32,495 | ₩32,495 | -0.16% | 1만 |
|---|
| 2026.09.11 | ₩32,584 | ₩32,584 | ₩32,519 | ₩32,519 | -0.20% | 1만 |
|---|
| 2026.09.10 | ₩32,635 | ₩32,635 | ₩32,555 | ₩32,555 | -0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩32,798 | ₩32,798 | ₩32,763 | ₩32,763 | -0.11% | 1만 |
|---|
| 2026.09.08 | ₩32,878 | ₩32,878 | ₩32,849 | ₩32,849 | -0.09% | 1만 |
|---|
| 2026.09.04 | ₩32,891 | ₩32,891 | ₩32,873 | ₩32,873 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩32,918 | ₩32,918 | ₩32,863 | ₩32,863 | -0.17% | 1만 |
|---|
| 2026.09.02 | ₩32,811 | ₩32,826 | ₩32,811 | ₩32,826 | +0.04% | 1만 |
|---|
| 2026.09.01 | ₩32,865 | ₩32,865 | ₩32,811 | ₩32,811 | -0.16% | 73만 |
|---|
| 2026.08.31 | ₩32,878 | ₩32,883 | ₩32,878 | ₩32,883 | +0.02% | 1만 |
|---|
| 2026.08.28 | ₩32,998 | ₩32,998 | ₩32,921 | ₩32,921 | -0.23% | 1만 |
|---|
| 2026.08.27 | ₩33,012 | ₩33,025 | ₩33,012 | ₩33,025 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩33,052 | ₩33,052 | ₩33,036 | ₩33,036 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩33,038 | ₩33,094 | ₩33,038 | ₩33,094 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩32,972 | ₩32,972 | ₩32,952 | ₩32,952 | -0.06% | 1만 |
|---|
| 2026.08.21 | ₩33,013 | ₩33,038 | ₩32,985 | ₩33,004 | -0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩33,065 | ₩33,065 | ₩33,038 | ₩33,065 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩33,132 | ₩33,146 | ₩33,132 | ₩33,146 | +0.04% | 1만 |
|---|
| 2026.08.18 | ₩32,985 | ₩33,005 | ₩32,972 | ₩33,005 | +0.06% | 1만 |
|---|
| 2026.08.17 | ₩33,018 | ₩33,052 | ₩32,965 | ₩32,985 | -0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩33,118 | ₩33,118 | ₩33,041 | ₩33,041 | -0.23% | 1만 |
|---|
| 2026.08.13 | ₩33,145 | ₩33,145 | ₩33,118 | ₩33,118 | -0.08% | 1만 |
|---|
| 2026.08.12 | ₩33,038 | ₩33,038 | ₩33,018 | ₩33,018 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩32,998 | ₩33,012 | ₩32,993 | ₩32,993 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩33,025 | ₩33,025 | ₩32,978 | ₩32,978 | -0.14% | 1만 |
|---|
| 2026.08.07 | ₩33,078 | ₩33,078 | ₩33,052 | ₩33,072 | -0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩33,105 | ₩33,105 | ₩33,016 | ₩33,016 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 1만 |
|---|
| 2026.08.04 | ₩33,092 | ₩33,092 | ₩33,085 | ₩33,085 | -0.02% | 1만 |
|---|
| 2026.08.03 | ₩32,972 | ₩32,972 | ₩32,960 | ₩32,960 | -0.04% | 16만 |
|---|
| 2026.07.31 | ₩32,875 | ₩32,875 | ₩32,875 | ₩32,875 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,985 | ₩32,985 | ₩32,966 | ₩32,966 | -0.06% | 1만 |
|---|
| 2026.07.29 | ₩32,985 | ₩32,985 | ₩32,946 | ₩32,946 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩33,092 | ₩33,092 | ₩33,053 | ₩33,057 | -0.10% | 1만 |
|---|
| 2026.07.27 | ₩32,972 | ₩32,998 | ₩32,958 | ₩32,998 | +0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩32,931 | ₩32,931 | ₩32,915 | ₩32,915 | -0.05% | 1만 |
|---|
| 2026.07.23 | ₩32,878 | ₩32,891 | ₩32,878 | ₩32,891 | +0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩32,958 | ₩32,972 | ₩32,945 | ₩32,945 | -0.04% | 1.1만 |
|---|
| 2026.07.21 | ₩33,025 | ₩33,025 | ₩33,010 | ₩33,010 | -0.04% | 1만 |
|---|
| 2026.07.20 | ₩33,132 | ₩33,132 | ₩33,092 | ₩33,092 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,332 | ₩33,332 | ₩33,280 | ₩33,280 | -0.16% | 1만 |
|---|
| 2026.07.16 | ₩33,225 | ₩33,279 | ₩33,225 | ₩33,279 | +0.16% | 1.1만 |
|---|
| 2026.07.15 | ₩33,265 | ₩33,305 | ₩33,265 | ₩33,281 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩33,239 | ₩33,239 | ₩33,216 | ₩33,216 | -0.07% | 1만 |
|---|
| 2026.07.13 | ₩33,145 | ₩33,145 | ₩33,137 | ₩33,137 | -0.02% | 1만 |
|---|
| 2026.07.10 | ₩33,279 | ₩33,279 | ₩33,252 | ₩33,252 | -0.08% | 1만 |
|---|
| 2026.07.09 | ₩33,292 | ₩33,292 | ₩33,279 | ₩33,279 | -0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,239 | ₩33,252 | ₩33,239 | ₩33,252 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,372 | ₩33,372 | ₩33,301 | ₩33,301 | -0.21% | 1만 |
|---|
| 2026.07.06 | ₩33,425 | ₩33,465 | ₩33,425 | ₩33,465 | +0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩33,425 | ₩33,465 | ₩33,399 | ₩33,425 | 0.00% | 3.1만 |
|---|
| 2026.07.01 | ₩33,399 | ₩33,439 | ₩33,395 | ₩33,395 | -0.01% | 10.1만 |
|---|
| 2026.06.30 | ₩33,519 | ₩33,519 | ₩33,437 | ₩33,437 | -0.24% | 1만 |
|---|
| 2026.06.29 | ₩33,572 | ₩33,579 | ₩33,572 | ₩33,579 | +0.02% | 1만 |
|---|
| 2026.06.26 | ₩33,586 | ₩33,586 | ₩33,555 | ₩33,555 | -0.09% | 1만 |
|---|
| 2026.06.25 | ₩33,559 | ₩33,559 | ₩33,532 | ₩33,532 | -0.08% | 5.8천 |
|---|
| 2026.06.24 | ₩33,519 | ₩33,519 | ₩33,493 | ₩33,493 | -0.08% | 500 |
|---|
| 2026.06.23 | ₩33,372 | ₩33,385 | ₩33,332 | ₩33,345 | -0.08% | 641.3만 |
|---|
| 2026.06.22 | ₩33,305 | ₩33,317 | ₩33,305 | ₩33,317 | +0.04% | 500 |
|---|
| 2026.06.18 | ₩33,572 | ₩33,572 | ₩33,524 | ₩33,524 | -0.14% | 500 |
|---|
| 2026.06.17 | ₩33,586 | ₩33,586 | ₩33,449 | ₩33,449 | -0.41% | 500 |
|---|
| 2026.06.16 | ₩33,572 | ₩33,599 | ₩33,572 | ₩33,579 | +0.02% | 900 |
|---|
| 2026.06.15 | ₩33,586 | ₩33,586 | ₩33,520 | ₩33,520 | -0.19% | 500 |
|---|
| 2026.06.12 | ₩33,465 | ₩33,505 | ₩33,465 | ₩33,505 | +0.12% | 2.6천 |
|---|
| 2026.06.11 | ₩33,385 | ₩33,546 | ₩33,385 | ₩33,546 | +0.48% | 2.1천 |
|---|
| 2026.06.10 | ₩33,385 | ₩33,385 | ₩33,325 | ₩33,325 | -0.18% | 1천 |
|---|
| 2026.06.09 | ₩33,332 | ₩33,352 | ₩33,332 | ₩33,352 | +0.06% | 500 |
|---|
| 2026.06.08 | ₩33,332 | ₩33,332 | ₩33,265 | ₩33,265 | -0.20% | 3.9천 |
|---|
| 2026.06.05 | ₩33,345 | ₩33,345 | ₩33,309 | ₩33,309 | -0.11% | 1천 |
|---|
| 2026.06.04 | ₩33,479 | ₩33,479 | ₩33,452 | ₩33,452 | -0.08% | 500 |
|---|
| 2026.06.03 | ₩33,425 | ₩33,425 | ₩33,416 | ₩33,416 | -0.03% | 1.7천 |
|---|
| 2026.06.02 | ₩33,492 | ₩33,492 | ₩33,485 | ₩33,485 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩33,359 | ₩33,467 | ₩33,359 | ₩33,467 | +0.32% | 15.1만 |
|---|
| 2026.05.29 | ₩33,479 | ₩33,479 | ₩33,452 | ₩33,452 | -0.08% | 800 |
|---|
| 2026.05.28 | ₩33,305 | ₩33,461 | ₩33,305 | ₩33,461 | +0.47% | 1.6천 |
|---|
| 2026.05.27 | ₩33,412 | ₩33,412 | ₩33,395 | ₩33,395 | -0.05% | 600 |
|---|
| 2026.05.26 | ₩33,385 | ₩33,385 | ₩33,359 | ₩33,381 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩33,212 | ₩33,277 | ₩33,212 | ₩33,277 | +0.20% | 600 |
|---|
| 2026.05.21 | ₩33,118 | ₩33,232 | ₩33,118 | ₩33,232 | +0.34% | 600 |
|---|
| 2026.05.20 | ₩33,145 | ₩33,196 | ₩33,145 | ₩33,196 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩32,998 | ₩33,016 | ₩32,998 | ₩33,016 | +0.05% | 500 |
|---|
| 2026.05.18 | ₩33,158 | ₩33,158 | ₩33,142 | ₩33,142 | -0.05% | 600 |
|---|
| 2026.05.15 | ₩33,292 | ₩33,305 | ₩33,265 | ₩33,272 | -0.06% | 1.6천 |
|---|
| 2026.05.14 | ₩33,546 | ₩33,546 | ₩33,471 | ₩33,471 | -0.22% | 600 |
|---|
| 2026.05.13 | ₩33,465 | ₩33,479 | ₩33,465 | ₩33,479 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩33,465 | ₩33,465 | ₩33,464 | ₩33,464 | -0.00% | 500 |
|---|
| 2026.05.11 | ₩33,586 | ₩33,586 | ₩33,555 | ₩33,555 | -0.09% | 500 |
|---|
| 2026.05.08 | ₩33,612 | ₩33,639 | ₩33,612 | ₩33,630 | +0.05% | 5.1천 |
|---|
| 2026.05.07 | ₩33,612 | ₩33,612 | ₩33,559 | ₩33,559 | -0.16% | 5.3천 |
|---|
| 2026.05.06 | ₩33,639 | ₩33,639 | ₩33,635 | ₩33,635 | -0.01% | 5천 |
|---|
| 2026.05.05 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 6천 |
|---|
| 2026.05.04 | ₩33,479 | ₩33,479 | ₩33,435 | ₩33,435 | -0.13% | 5천 |
|---|
| 2026.05.01 | ₩33,546 | ₩33,559 | ₩33,532 | ₩33,532 | -0.04% | 23.5만 |
|---|
| 2026.04.30 | ₩33,505 | ₩33,532 | ₩33,491 | ₩33,491 | -0.04% | 5.2천 |
|---|
| 2026.04.29 | ₩33,505 | ₩33,505 | ₩33,463 | ₩33,463 | -0.13% | 5천 |
|---|
| 2026.04.28 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 5.1천 |
|---|
| 2026.04.27 | ₩33,639 | ₩33,639 | ₩33,618 | ₩33,618 | -0.06% | 5.2천 |
|---|
| 2026.04.24 | ₩33,652 | ₩33,692 | ₩33,652 | ₩33,671 | +0.06% | 5.9천 |
|---|
| 2026.04.23 | ₩33,666 | ₩33,692 | ₩33,606 | ₩33,606 | -0.18% | 7.3천 |
|---|
| 2026.04.22 | ₩33,719 | ₩33,719 | ₩33,652 | ₩33,652 | -0.20% | 5.9천 |
|---|
| 2026.04.21 | ₩33,719 | ₩33,719 | ₩33,631 | ₩33,631 | -0.26% | 5천 |
|---|
| 2026.04.20 | ₩33,759 | ₩33,759 | ₩33,734 | ₩33,734 | -0.08% | 5.1천 |
|---|
| 2026.04.17 | ₩33,906 | ₩33,906 | ₩33,862 | ₩33,862 | -0.13% | 6천 |
|---|
| 2026.04.16 | ₩33,786 | ₩33,786 | ₩33,727 | ₩33,727 | -0.17% | 5천 |
|---|
| 2026.04.15 | ₩33,786 | ₩33,786 | ₩33,778 | ₩33,778 | -0.02% | 5천 |
|---|
| 2026.04.14 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 5천 |
|---|
| 2026.04.13 | ₩33,692 | ₩33,735 | ₩33,692 | ₩33,735 | +0.13% | 5.1천 |
|---|
| 2026.04.10 | ₩33,692 | ₩33,706 | ₩33,663 | ₩33,663 | -0.09% | 5.1천 |
|---|
| 2026.04.09 | ₩33,706 | ₩33,706 | ₩33,666 | ₩33,706 | 0.00% | 6천 |
|---|
| 2026.04.08 | ₩33,746 | ₩33,746 | ₩33,692 | ₩33,692 | -0.16% | 5천 |
|---|
| 2026.04.07 | ₩33,559 | ₩33,616 | ₩33,559 | ₩33,616 | +0.17% | 5.1천 |
|---|
| 2026.04.06 | ₩33,612 | ₩33,612 | ₩33,592 | ₩33,592 | -0.06% | 5천 |
|---|
| 2026.04.02 | ₩33,652 | ₩33,652 | ₩33,635 | ₩33,635 | -0.05% | 5.5만 |
|---|
| 2026.04.01 | ₩33,586 | ₩33,599 | ₩33,532 | ₩33,532 | -0.16% | 35.7만 |
|---|
| 2026.03.31 | ₩33,546 | ₩33,599 | ₩33,546 | ₩33,551 | +0.02% | 6.1천 |
|---|
| 2026.03.30 | ₩33,439 | ₩33,465 | ₩33,439 | ₩33,465 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩33,292 | ₩33,297 | ₩33,292 | ₩33,297 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩33,412 | ₩33,412 | ₩33,307 | ₩33,307 | -0.32% | 5.2천 |
|---|
| 2026.03.25 | ₩33,492 | ₩33,496 | ₩33,479 | ₩33,496 | +0.01% | 5.8천 |
|---|
| 2026.03.24 | ₩33,412 | ₩33,412 | ₩33,376 | ₩33,376 | -0.11% | 5천 |
|---|
| 2026.03.23 | ₩33,459 | ₩33,479 | ₩33,425 | ₩33,471 | +0.04% | 6.4천 |
|---|
| 2026.03.20 | ₩33,532 | ₩33,532 | ₩33,463 | ₩33,463 | -0.21% | 6천 |
|---|
| 2026.03.19 | ₩33,692 | ₩33,734 | ₩33,692 | ₩33,734 | +0.12% | 5천 |
|---|
| 2026.03.18 | ₩33,786 | ₩33,786 | ₩33,706 | ₩33,706 | -0.24% | 5천 |
|---|
| 2026.03.17 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,853 | +0.12% | 5.2천 |
|---|
| 2026.03.16 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩33,732 | ₩33,732 | ₩33,599 | ₩33,632 | -0.30% | 5.4천 |
|---|
| 2026.03.12 | ₩33,719 | ₩33,719 | ₩33,678 | ₩33,678 | -0.12% | 6.1만 |
|---|
| 2026.03.11 | ₩33,799 | ₩33,799 | ₩33,778 | ₩33,778 | -0.06% | 1만 |
|---|
| 2026.03.10 | ₩33,973 | ₩33,973 | ₩33,927 | ₩33,927 | -0.13% | 1만 |
|---|
| 2026.03.09 | ₩33,973 | ₩34,041 | ₩33,973 | ₩34,041 | +0.20% | 1만 |
|---|
| 2026.03.06 | ₩33,946 | ₩33,986 | ₩33,945 | ₩33,945 | -0.00% | 1만 |
|---|
| 2026.03.05 | ₩33,973 | ₩33,979 | ₩33,935 | ₩33,979 | +0.02% | 1만 |
|---|
| 2026.03.04 | ₩34,106 | ₩34,133 | ₩34,066 | ₩34,073 | -0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩34,046 | ₩34,101 | ₩34,046 | ₩34,101 | +0.16% | 1.1만 |
|---|
| 2026.03.02 | ₩34,186 | ₩34,200 | ₩34,148 | ₩34,148 | -0.11% | 11만 |
|---|
| 2026.02.27 | ₩34,320 | ₩34,320 | ₩34,286 | ₩34,286 | -0.10% | 1만 |
|---|
| 2026.02.26 | ₩34,213 | ₩34,220 | ₩34,186 | ₩34,220 | +0.02% | 1.4만 |
|---|
| 2026.02.25 | ₩34,200 | ₩34,200 | ₩34,173 | ₩34,173 | -0.08% | 1만 |
|---|
| 2026.02.24 | ₩34,200 | ₩34,200 | ₩34,178 | ₩34,178 | -0.06% | 1만 |
|---|
| 2026.02.23 | ₩34,186 | ₩34,213 | ₩34,186 | ₩34,206 | +0.06% | 1.1만 |
|---|
| 2026.02.20 | ₩34,226 | ₩34,240 | ₩34,226 | ₩34,240 | +0.04% | 1만 |
|---|
| 2026.02.19 | ₩34,253 | ₩34,253 | ₩34,240 | ₩34,240 | -0.04% | 1만 |
|---|
| 2026.02.18 | ₩34,280 | ₩34,280 | ₩34,226 | ₩34,226 | -0.16% | 1만 |
|---|
| 2026.02.17 | ₩34,293 | ₩34,293 | ₩34,270 | ₩34,270 | -0.07% | 6만 |
|---|
| 2026.02.13 | ₩34,266 | ₩34,293 | ₩34,266 | ₩34,293 | +0.08% | 1.5만 |
|---|
| 2026.02.12 | ₩34,200 | ₩34,200 | ₩34,186 | ₩34,186 | -0.04% | 1.1만 |
|---|
| 2026.02.11 | ₩34,039 | ₩34,039 | ₩34,014 | ₩34,014 | -0.07% | 1.1만 |
|---|
| 2026.02.10 | ₩34,120 | ₩34,120 | ₩34,079 | ₩34,079 | -0.12% | 6만 |
|---|
| 2026.02.09 | ₩34,013 | ₩34,013 | ₩33,993 | ₩33,993 | -0.06% | 1.1만 |
|---|
| 2026.02.06 | ₩33,946 | ₩33,999 | ₩33,946 | ₩33,981 | +0.10% | 1.5만 |
|---|
| 2026.02.05 | ₩33,906 | ₩33,967 | ₩33,906 | ₩33,967 | +0.18% | 1.3만 |
|---|
| 2026.02.04 | ₩33,813 | ₩33,866 | ₩33,813 | ₩33,838 | +0.08% | 1만 |
|---|
| 2026.02.03 | ₩33,799 | ₩33,853 | ₩33,799 | ₩33,853 | +0.16% | 1만 |
|---|
| 2026.02.02 | ₩33,813 | ₩33,893 | ₩33,813 | ₩33,839 | +0.08% | 1만 |
|---|
| 2026.01.30 | ₩33,906 | ₩33,906 | ₩33,886 | ₩33,886 | -0.06% | 1만 |
|---|
| 2026.01.29 | ₩33,918 | ₩33,946 | ₩33,893 | ₩33,901 | -0.05% | 1.2만 |
|---|
| 2026.01.28 | ₩33,893 | ₩33,946 | ₩33,893 | ₩33,919 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩33,919 | ₩33,919 | ₩33,886 | ₩33,886 | -0.10% | 1만 |
|---|
| 2026.01.26 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩33,853 | ₩33,863 | ₩33,826 | ₩33,863 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩33,839 | ₩33,866 | ₩33,813 | ₩33,839 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩33,772 | ₩33,827 | ₩33,772 | ₩33,827 | +0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩33,786 | ₩33,813 | ₩33,724 | ₩33,724 | -0.18% | 1만 |
|---|
| 2026.01.16 | ₩34,026 | ₩34,026 | ₩33,963 | ₩33,963 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩34,053 | ₩34,066 | ₩34,018 | ₩34,018 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩34,053 | ₩34,079 | ₩34,046 | ₩34,058 | +0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,986 | ₩33,994 | ₩33,986 | ₩33,994 | +0.02% | 1만 |
|---|
| 2026.01.12 | ₩33,999 | ₩34,013 | ₩33,973 | ₩33,973 | -0.08% | 1만 |
|---|
| 2026.01.09 | ₩34,013 | ₩34,013 | ₩33,959 | ₩33,986 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩33,946 | ₩33,946 | ₩33,919 | ₩33,919 | -0.08% | 1만 |
|---|
| 2026.01.07 | ₩34,013 | ₩34,013 | ₩33,961 | ₩33,961 | -0.15% | 1만 |
|---|
| 2026.01.06 | ₩33,906 | ₩33,938 | ₩33,906 | ₩33,938 | +0.09% | 300 |
|---|
| 2026.01.05 | ₩33,906 | ₩33,973 | ₩33,906 | ₩33,939 | +0.10% | 19만 |
|---|
| 2026.01.02 | ₩33,906 | ₩33,906 | ₩33,874 | ₩33,874 | -0.09% | 1만 |
|---|
| 2025.12.31 | ₩33,959 | ₩33,973 | ₩33,866 | ₩33,866 | -0.28% | 1.2만 |
|---|
| 2025.12.30 | ₩33,973 | ₩33,979 | ₩33,973 | ₩33,979 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩33,973 | ₩33,986 | ₩33,973 | ₩33,986 | +0.04% | 1만 |
|---|
| 2025.12.26 | ₩33,973 | ₩33,973 | ₩33,943 | ₩33,943 | -0.09% | 1만 |
|---|
| 2025.12.24 | ₩33,906 | ₩33,939 | ₩33,906 | ₩33,939 | +0.10% | 1만 |
|---|
| 2025.12.23 | ₩33,879 | ₩33,879 | ₩33,857 | ₩33,857 | -0.07% | 1만 |
|---|
| 2025.12.22 | ₩33,893 | ₩33,893 | ₩33,863 | ₩33,863 | -0.09% | 1만 |
|---|
| 2025.12.19 | ₩34,120 | ₩34,120 | ₩34,053 | ₩34,053 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩34,106 | ₩34,106 | ₩34,093 | ₩34,093 | -0.04% | 1만 |
|---|
| 2025.12.17 | ₩34,039 | ₩34,039 | ₩34,018 | ₩34,018 | -0.06% | 1.2만 |
|---|
| 2025.12.16 | ₩33,999 | ₩34,039 | ₩33,999 | ₩34,033 | +0.10% | 1만 |
|---|
| 2025.12.15 | ₩34,026 | ₩34,026 | ₩33,966 | ₩33,966 | -0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩33,959 | ₩33,959 | ₩33,933 | ₩33,933 | -0.08% | 1만 |
|---|
| 2025.12.11 | ₩34,093 | ₩34,106 | ₩34,026 | ₩34,026 | -0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩33,986 | ₩34,015 | ₩33,986 | ₩34,015 | +0.09% | 1.5천 |
|---|
| 2025.12.09 | ₩33,959 | ₩33,959 | ₩33,927 | ₩33,927 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩33,946 | ₩33,950 | ₩33,946 | ₩33,950 | +0.01% | 1.5천 |
|---|
| 2025.12.05 | ₩34,039 | ₩34,039 | ₩34,001 | ₩34,001 | -0.11% | 400 |
|---|
| 2025.12.04 | ₩34,066 | ₩34,066 | ₩34,042 | ₩34,042 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩34,039 | ₩34,079 | ₩34,039 | ₩34,049 | +0.03% | 1.8천 |
|---|
| 2025.12.01 | ₩34,026 | ₩34,026 | ₩34,013 | ₩34,013 | -0.04% | 15만 |
|---|
| 2025.11.28 | ₩34,160 | ₩34,186 | ₩34,140 | ₩34,140 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩34,106 | ₩34,177 | ₩34,106 | ₩34,177 | +0.21% | 1.6천 |
|---|
| 2025.11.25 | ₩34,133 | ₩34,133 | ₩34,122 | ₩34,122 | -0.03% | 1.6천 |
|---|
| 2025.11.24 | ₩34,039 | ₩34,054 | ₩34,039 | ₩34,054 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩34,079 | ₩34,093 | ₩34,079 | ₩34,093 | +0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩34,053 | ₩34,053 | ₩34,013 | ₩34,013 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩34,026 | ₩34,026 | ₩33,971 | ₩33,971 | -0.16% | 300 |
|---|
| 2025.11.18 | ₩34,026 | ₩34,026 | ₩33,946 | ₩33,974 | -0.15% | 900 |
|---|
| 2025.11.17 | ₩33,986 | ₩33,986 | ₩33,954 | ₩33,954 | -0.09% | 500 |
|---|
| 2025.11.14 | ₩33,973 | ₩33,973 | ₩33,951 | ₩33,951 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩34,002 | ₩34,053 | ₩33,999 | ₩33,999 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩34,120 | ₩34,120 | ₩34,086 | ₩34,086 | -0.10% | 1.5천 |
|---|
| 2025.11.11 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,039 | ₩34,039 | ₩34,010 | ₩34,010 | -0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩34,079 | ₩34,079 | ₩34,026 | ₩34,026 | -0.16% | 300 |
|---|
| 2025.11.06 | ₩34,053 | ₩34,053 | ₩34,043 | ₩34,043 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩33,973 | ₩33,973 | ₩33,919 | ₩33,930 | -0.13% | 700 |
|---|
| 2025.11.04 | ₩34,053 | ₩34,053 | ₩34,006 | ₩34,006 | -0.14% | 1.9천 |
|---|
| 2025.11.03 | ₩33,973 | ₩33,997 | ₩33,973 | ₩33,979 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,160 | ₩34,160 | ₩34,015 | ₩34,015 | -0.42% | 6.5천 |
|---|
| 2025.10.30 | ₩34,026 | ₩34,066 | ₩34,026 | ₩34,059 | +0.10% | 1.7천 |
|---|
| 2025.10.29 | ₩34,293 | ₩34,293 | ₩34,180 | ₩34,180 | -0.33% | 400 |
|---|
| 2025.10.28 | ₩34,226 | ₩34,281 | ₩34,226 | ₩34,281 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩34,186 | ₩34,260 | ₩34,186 | ₩34,260 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩34,213 | ₩34,253 | ₩34,213 | ₩34,253 | +0.12% | 1.7천 |
|---|
| 2025.10.23 | ₩34,253 | ₩34,253 | ₩34,204 | ₩34,204 | -0.14% | 381만 |
|---|
| 2025.10.22 | ₩34,253 | ₩34,262 | ₩34,253 | ₩34,262 | +0.03% | 1.5천 |
|---|
| 2025.10.21 | ₩34,280 | ₩34,280 | ₩34,253 | ₩34,253 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩34,306 | ₩34,326 | ₩34,306 | ₩34,326 | +0.06% | 300 |
|---|
| 2025.10.16 | ₩34,253 | ₩34,360 | ₩34,253 | ₩34,360 | +0.31% | 300 |
|---|
| 2025.10.15 | ₩34,306 | ₩34,306 | ₩34,273 | ₩34,273 | -0.10% | 1.6천 |
|---|
| 2025.10.14 | ₩34,200 | ₩34,253 | ₩34,200 | ₩34,253 | +0.16% | 500 |
|---|
| 2025.10.13 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,106 | ₩34,136 | ₩34,106 | ₩34,136 | +0.09% | 1.5천 |
|---|