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 | ₩33,090 | ₩33,244 | ₩33,077 | ₩33,164 | +0.22% | 4천 |
| 2026.09.28–2026.10.02 | ₩33,197 | ₩33,204 | ₩32,956 | ₩33,043 | -0.46% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩33,627 | ₩33,640 | ₩33,305 | ₩33,305 | -0.96% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩33,761 | ₩33,801 | ₩33,680 | ₩33,741 | -0.06% | 3.6천 |
| 2026.09.08–2026.09.11 | ₩33,949 | ₩33,949 | ₩33,734 | ₩33,773 | -0.52% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩33,949 | ₩33,982 | ₩33,902 | ₩33,928 | -0.06% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩33,788 | ₩33,989 | ₩33,788 | ₩33,928 | +0.42% | 3.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,069 |
| ₩34,002 |
| ₩34,016 |
| -0.04% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩33,962 | ₩34,083 | ₩33,908 | ₩34,056 | +0.28% | 5.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,935 | ₩34,002 | ₩33,908 | ₩33,982 | +0.14% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,835 | ₩33,873 | ₩33,747 | ₩33,873 | +0.11% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,975 | ₩34,056 | ₩33,788 | ₩33,788 | -0.55% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,190 | ₩34,203 | ₩34,042 | ₩34,143 | -0.14% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,163 | ₩34,244 | ₩34,123 | ₩34,170 | +0.02% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,096 | ₩34,203 | ₩34,096 | ₩34,190 | +0.28% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,096 | ₩34,156 | ₩34,069 | ₩34,089 | -0.02% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,311 | ₩34,431 | ₩34,210 | ₩34,277 | -0.10% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,136 | ₩34,270 | ₩34,089 | ₩34,237 | +0.29% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,217 | ₩34,237 | ₩34,110 | ₩34,116 | -0.29% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,136 | ₩34,224 | ₩34,130 | ₩34,224 | +0.26% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,955 | ₩34,083 | ₩33,855 | ₩34,073 | +0.35% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,270 | ₩34,284 | ₩34,029 | ₩34,101 | -0.49% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,230 | ₩34,311 | ₩34,170 | ₩34,237 | +0.02% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,224 | ₩34,244 | ₩34,110 | ₩34,224 | 0.00% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,270 | ₩34,270 | ₩34,186 | ₩34,224 | -0.14% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,297 | ₩34,472 | ₩34,270 | ₩34,452 | +0.45% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,989 | ₩34,338 | ₩33,989 | ₩34,257 | +0.79% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,680 | ₩34,110 | ₩33,653 | ₩34,002 | +0.96% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,881 | ₩33,935 | ₩33,553 | ₩33,566 | -0.93% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,156 | ₩34,156 | ₩33,899 | ₩33,899 | -0.75% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩34,150 | ₩34,347 | ₩34,022 | ₩34,022 | -0.37% | 5.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,378 | ₩34,472 | ₩34,222 | ₩34,222 | -0.45% | 2.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,498 | ₩34,519 | ₩34,431 | ₩34,453 | -0.13% | 7.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,566 | ₩34,639 | ₩34,566 | ₩34,639 | +0.21% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,558 | ₩34,686 | ₩34,532 | ₩34,613 | +0.16% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,472 | ₩34,545 | ₩34,431 | ₩34,545 | +0.21% | 4.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,485 | ₩34,512 | ₩34,393 | ₩34,478 | -0.02% | 6.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,338 | ₩34,512 | ₩34,338 | ₩34,480 | +0.41% | 2.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,592 | ₩34,633 | ₩34,512 | ₩34,626 | +0.10% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,478 | ₩34,613 | ₩34,478 | ₩34,613 | +0.39% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,411 | ₩34,438 | ₩34,411 | ₩34,427 | +0.05% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩34,331 | ₩34,472 | ₩34,324 | ₩34,384 | +0.16% | 9.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,532 | ₩34,619 | ₩34,472 | ₩34,586 | +0.16% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,545 | ₩34,552 | ₩34,505 | ₩34,505 | -0.12% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,515 | ₩34,794 | ₩34,515 | ₩34,646 | +0.38% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,363 | ₩34,574 | ₩34,363 | ₩34,574 | +0.61% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,498 | ₩34,539 | ₩34,398 | ₩34,512 | +0.04% | 4.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,525 | ₩34,619 | ₩34,445 | ₩34,478 | -0.14% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,431 | ₩34,579 | ₩34,398 | ₩34,452 | +0.06% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,579 | ₩34,659 | ₩34,478 | ₩34,482 | -0.28% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,458 | ₩34,525 | ₩34,378 | ₩34,525 | +0.19% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,379 | ₩34,566 | ₩34,379 | ₩34,498 | +0.35% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,338 | ₩34,338 | ₩34,279 | ₩34,279 | -0.17% | 200 |
|---|