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 | ₩33,020 | ₩33,174 | ₩33,007 | ₩33,094 | +0.22% | 4천 |
| 2026.09.28–2026.10.02 | ₩33,127 | ₩33,134 | ₩32,886 | ₩32,973 | -0.46% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩33,555 | ₩33,569 | ₩33,234 | ₩33,234 | -0.96% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩33,689 | ₩33,729 | ₩33,609 | ₩33,669 | -0.06% | 3.6천 |
| 2026.09.08–2026.09.11 | ₩33,877 | ₩33,877 | ₩33,663 | ₩33,701 | -0.52% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩33,877 | ₩33,910 | ₩33,830 | ₩33,857 | -0.06% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩33,716 | ₩33,917 | ₩33,716 | ₩33,857 | +0.42% | 3.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,997 |
| ₩33,930 |
| ₩33,944 |
| -0.04% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩33,890 | ₩34,011 | ₩33,837 | ₩33,984 | +0.28% | 5.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,863 | ₩33,930 | ₩33,837 | ₩33,910 | +0.14% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,763 | ₩33,802 | ₩33,676 | ₩33,802 | +0.11% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,903 | ₩33,984 | ₩33,716 | ₩33,716 | -0.55% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,118 | ₩34,131 | ₩33,970 | ₩34,071 | -0.14% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,091 | ₩34,171 | ₩34,051 | ₩34,098 | +0.02% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,024 | ₩34,131 | ₩34,024 | ₩34,118 | +0.28% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,024 | ₩34,084 | ₩33,997 | ₩34,017 | -0.02% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,238 | ₩34,359 | ₩34,138 | ₩34,205 | -0.10% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,064 | ₩34,198 | ₩34,017 | ₩34,164 | +0.29% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,144 | ₩34,164 | ₩34,037 | ₩34,044 | -0.29% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,064 | ₩34,151 | ₩34,057 | ₩34,151 | +0.26% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,883 | ₩34,011 | ₩33,783 | ₩34,001 | +0.35% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,198 | ₩34,211 | ₩33,957 | ₩34,029 | -0.49% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,158 | ₩34,238 | ₩34,098 | ₩34,164 | +0.02% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,151 | ₩34,171 | ₩34,037 | ₩34,151 | 0.00% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,198 | ₩34,198 | ₩34,114 | ₩34,151 | -0.14% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,225 | ₩34,399 | ₩34,198 | ₩34,379 | +0.45% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,917 | ₩34,265 | ₩33,917 | ₩34,185 | +0.79% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,609 | ₩34,037 | ₩33,582 | ₩33,930 | +0.96% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,810 | ₩33,863 | ₩33,482 | ₩33,495 | -0.93% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,084 | ₩34,084 | ₩33,827 | ₩33,827 | -0.75% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩34,077 | ₩34,274 | ₩33,950 | ₩33,950 | -0.37% | 5.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,305 | ₩34,399 | ₩34,150 | ₩34,150 | -0.45% | 2.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,425 | ₩34,446 | ₩34,359 | ₩34,380 | -0.13% | 7.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,492 | ₩34,566 | ₩34,492 | ₩34,566 | +0.21% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,484 | ₩34,613 | ₩34,459 | ₩34,539 | +0.16% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,399 | ₩34,472 | ₩34,359 | ₩34,472 | +0.21% | 4.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,412 | ₩34,439 | ₩34,320 | ₩34,405 | -0.02% | 6.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,265 | ₩34,439 | ₩34,265 | ₩34,407 | +0.41% | 2.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,519 | ₩34,559 | ₩34,439 | ₩34,553 | +0.10% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,405 | ₩34,539 | ₩34,405 | ₩34,539 | +0.39% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,338 | ₩34,365 | ₩34,338 | ₩34,355 | +0.05% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩34,258 | ₩34,399 | ₩34,251 | ₩34,312 | +0.16% | 9.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,459 | ₩34,546 | ₩34,399 | ₩34,512 | +0.16% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,472 | ₩34,479 | ₩34,432 | ₩34,432 | -0.12% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,442 | ₩34,720 | ₩34,442 | ₩34,573 | +0.38% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,290 | ₩34,500 | ₩34,290 | ₩34,500 | +0.61% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,425 | ₩34,466 | ₩34,325 | ₩34,439 | +0.04% | 4.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,452 | ₩34,546 | ₩34,372 | ₩34,405 | -0.14% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,359 | ₩34,506 | ₩34,325 | ₩34,379 | +0.06% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,506 | ₩34,586 | ₩34,405 | ₩34,409 | -0.28% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,385 | ₩34,452 | ₩34,305 | ₩34,452 | +0.19% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,306 | ₩34,492 | ₩34,306 | ₩34,425 | +0.35% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,265 | ₩34,265 | ₩34,206 | ₩34,206 | -0.17% | 200 |
|---|