시장 데이터를 불러오는 중
전체 종목
Invesco Short Duration High Yield ETF 과거 주가
Invesco Short Duration High Yield ETF · GTOH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Short Duration High Yield ETF · GTOH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,096 | ₩33,250 | ₩33,082 | ₩33,170 | +0.22% | 4천 |
| 2026.09.28–2026.10.02 | ₩33,203 | ₩33,210 | ₩32,962 | ₩33,049 | -0.46% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩33,632 | ₩33,646 | ₩33,310 | ₩33,310 | -0.96% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩33,767 | ₩33,807 | ₩33,686 | ₩33,746 | -0.06% | 3.6천 |
| 2026.09.08–2026.09.11 | ₩33,954 | ₩33,954 | ₩33,740 | ₩33,779 | -0.52% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩33,954 | ₩33,988 | ₩33,907 | ₩33,934 | -0.06% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩33,793 | ₩33,995 | ₩33,793 | ₩33,934 | +0.42% | 3.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,075 |
| ₩34,008 |
| ₩34,021 |
| -0.04% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩33,968 | ₩34,089 | ₩33,914 | ₩34,062 | +0.28% | 5.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,941 | ₩34,008 | ₩33,914 | ₩33,988 | +0.14% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,840 | ₩33,879 | ₩33,753 | ₩33,879 | +0.11% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,981 | ₩34,062 | ₩33,793 | ₩33,793 | -0.55% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,196 | ₩34,209 | ₩34,048 | ₩34,149 | -0.14% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,169 | ₩34,250 | ₩34,129 | ₩34,176 | +0.02% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,102 | ₩34,209 | ₩34,102 | ₩34,196 | +0.28% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,102 | ₩34,162 | ₩34,075 | ₩34,095 | -0.02% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,317 | ₩34,437 | ₩34,216 | ₩34,283 | -0.10% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,142 | ₩34,276 | ₩34,095 | ₩34,243 | +0.29% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,223 | ₩34,243 | ₩34,115 | ₩34,122 | -0.29% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,142 | ₩34,229 | ₩34,135 | ₩34,229 | +0.26% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,961 | ₩34,089 | ₩33,860 | ₩34,079 | +0.35% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,276 | ₩34,290 | ₩34,035 | ₩34,107 | -0.49% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,236 | ₩34,317 | ₩34,176 | ₩34,243 | +0.02% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,229 | ₩34,250 | ₩34,115 | ₩34,229 | 0.00% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,276 | ₩34,276 | ₩34,192 | ₩34,229 | -0.14% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,303 | ₩34,478 | ₩34,276 | ₩34,457 | +0.45% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,995 | ₩34,343 | ₩33,995 | ₩34,263 | +0.79% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,686 | ₩34,115 | ₩33,659 | ₩34,008 | +0.96% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,887 | ₩33,941 | ₩33,559 | ₩33,572 | -0.93% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,162 | ₩34,162 | ₩33,905 | ₩33,905 | -0.75% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩34,156 | ₩34,353 | ₩34,028 | ₩34,028 | -0.37% | 5.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,384 | ₩34,478 | ₩34,228 | ₩34,228 | -0.45% | 2.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,504 | ₩34,525 | ₩34,437 | ₩34,459 | -0.13% | 7.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,571 | ₩34,645 | ₩34,571 | ₩34,645 | +0.21% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,563 | ₩34,692 | ₩34,538 | ₩34,618 | +0.16% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,478 | ₩34,551 | ₩34,437 | ₩34,551 | +0.21% | 4.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,491 | ₩34,518 | ₩34,398 | ₩34,484 | -0.02% | 6.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,343 | ₩34,518 | ₩34,343 | ₩34,486 | +0.41% | 2.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,598 | ₩34,639 | ₩34,518 | ₩34,632 | +0.10% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,484 | ₩34,618 | ₩34,484 | ₩34,618 | +0.39% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,417 | ₩34,444 | ₩34,417 | ₩34,433 | +0.05% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩34,337 | ₩34,478 | ₩34,330 | ₩34,390 | +0.16% | 9.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,538 | ₩34,625 | ₩34,478 | ₩34,592 | +0.16% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,551 | ₩34,558 | ₩34,511 | ₩34,511 | -0.12% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,521 | ₩34,800 | ₩34,521 | ₩34,652 | +0.38% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,369 | ₩34,580 | ₩34,369 | ₩34,580 | +0.61% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,504 | ₩34,545 | ₩34,404 | ₩34,518 | +0.04% | 4.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,531 | ₩34,625 | ₩34,451 | ₩34,484 | -0.14% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,437 | ₩34,585 | ₩34,404 | ₩34,457 | +0.06% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,585 | ₩34,665 | ₩34,484 | ₩34,488 | -0.28% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,464 | ₩34,531 | ₩34,384 | ₩34,531 | +0.19% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,385 | ₩34,571 | ₩34,385 | ₩34,504 | +0.35% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,343 | ₩34,343 | ₩34,284 | ₩34,284 | -0.17% | 200 |
|---|