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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
| 2026.10.08 | ₩33,140 | ₩33,154 | ₩33,093 | ₩33,154 | +0.04% | 600 |
| 2026.10.07 | ₩33,127 | ₩33,179 | ₩33,127 | ₩33,179 | +0.16% | 200 |
| 2026.10.06 | ₩33,147 | ₩33,234 | ₩33,147 | ₩33,234 | +0.26% | 2.4천 |
| 2026.10.05 | ₩33,080 | ₩33,080 | ₩33,067 | ₩33,073 | -0.02% | 700 |
| 2026.10.02 | ₩33,120 | ₩33,120 | ₩33,000 | ₩33,033 | -0.26% | 9.3천 |
| 2026.10.01 | ₩32,946 | ₩33,100 | ₩32,946 | ₩33,100 | +0.47% | 400 |
| 2026.09.30 | ₩33,067 | ₩33,067 | ₩33,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,053 |
| -0.04% |
| 600 |
| 2026.09.29 | ₩33,080 | ₩33,080 | ₩33,053 | ₩33,080 | 0.00% | 2.3천 |
|---|
| 2026.09.28 | ₩33,187 | ₩33,194 | ₩33,147 | ₩33,147 | -0.12% | 600 |
|---|
| 2026.09.25 | ₩33,308 | ₩33,308 | ₩33,295 | ₩33,295 | -0.04% | 300 |
|---|
| 2026.09.24 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,295 | -0.24% | 3천 |
|---|
| 2026.09.23 | ₩33,482 | ₩33,482 | ₩33,382 | ₩33,382 | -0.30% | 900 |
|---|
| 2026.09.22 | ₩33,630 | ₩33,630 | ₩33,590 | ₩33,603 | -0.08% | 400 |
|---|
| 2026.09.21 | ₩33,616 | ₩33,616 | ₩33,610 | ₩33,610 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩33,724 | ₩33,730 | ₩33,724 | ₩33,730 | +0.02% | 300 |
|---|
| 2026.09.17 | ₩33,777 | ₩33,791 | ₩33,777 | ₩33,791 | +0.04% | 400 |
|---|
| 2026.09.16 | ₩33,724 | ₩33,750 | ₩33,690 | ₩33,690 | -0.10% | 2.2천 |
|---|
| 2026.09.15 | ₩33,710 | ₩33,710 | ₩33,670 | ₩33,670 | -0.12% | 400 |
|---|
| 2026.09.14 | ₩33,750 | ₩33,750 | ₩33,737 | ₩33,737 | -0.04% | 300 |
|---|
| 2026.09.11 | ₩33,817 | ₩33,817 | ₩33,763 | ₩33,763 | -0.16% | 300 |
|---|
| 2026.09.10 | ₩33,777 | ₩33,777 | ₩33,724 | ₩33,737 | -0.12% | 500 |
|---|
| 2026.09.09 | ₩33,885 | ₩33,885 | ₩33,878 | ₩33,878 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩33,938 | ₩33,938 | ₩33,918 | ₩33,918 | -0.06% | 300 |
|---|
| 2026.09.04 | ₩33,911 | ₩33,918 | ₩33,911 | ₩33,918 | +0.02% | 300 |
|---|
| 2026.09.03 | ₩33,965 | ₩33,965 | ₩33,922 | ₩33,922 | -0.13% | 1.7천 |
|---|
| 2026.09.02 | ₩33,952 | ₩33,952 | ₩33,911 | ₩33,918 | -0.10% | 600 |
|---|
| 2026.09.01 | ₩33,945 | ₩33,952 | ₩33,891 | ₩33,891 | -0.16% | 800 |
|---|
| 2026.08.31 | ₩33,938 | ₩33,972 | ₩33,938 | ₩33,972 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩33,965 | ₩33,965 | ₩33,911 | ₩33,918 | -0.14% | 1.1천 |
|---|
| 2026.08.27 | ₩33,978 | ₩33,978 | ₩33,952 | ₩33,965 | -0.04% | 900 |
|---|
| 2026.08.26 | ₩33,938 | ₩33,938 | ₩33,931 | ₩33,931 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩33,871 | ₩33,952 | ₩33,871 | ₩33,952 | +0.24% | 700 |
|---|
| 2026.08.24 | ₩33,777 | ₩33,838 | ₩33,777 | ₩33,838 | +0.18% | 400 |
|---|
| 2026.08.21 | ₩34,032 | ₩34,032 | ₩34,005 | ₩34,005 | -0.08% | 400 |
|---|
| 2026.08.20 | ₩34,005 | ₩34,005 | ₩33,992 | ₩33,992 | -0.04% | 400 |
|---|
| 2026.08.19 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩34,005 | ₩34,012 | ₩34,005 | ₩34,012 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩34,019 | ₩34,045 | ₩34,019 | ₩34,025 | +0.02% | 400 |
|---|
| 2026.08.14 | ₩34,072 | ₩34,072 | ₩34,045 | ₩34,045 | -0.08% | 400 |
|---|
| 2026.08.13 | ₩34,059 | ₩34,070 | ₩34,052 | ₩34,052 | -0.02% | 1.4천 |
|---|
| 2026.08.12 | ₩33,965 | ₩33,985 | ₩33,965 | ₩33,985 | +0.06% | 500 |
|---|
| 2026.08.11 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,931 | -0.06% | 3천 |
|---|
| 2026.08.10 | ₩33,952 | ₩33,952 | ₩33,898 | ₩33,898 | -0.16% | 600 |
|---|
| 2026.08.07 | ₩33,965 | ₩33,972 | ₩33,952 | ₩33,972 | +0.02% | 800 |
|---|
| 2026.08.06 | ₩33,952 | ₩33,952 | ₩33,905 | ₩33,918 | -0.10% | 3.8천 |
|---|
| 2026.08.05 | ₩33,952 | ₩33,952 | ₩33,945 | ₩33,945 | -0.02% | 300 |
|---|
| 2026.08.04 | ₩33,978 | ₩33,992 | ₩33,952 | ₩33,962 | -0.05% | 3.8천 |
|---|
| 2026.08.03 | ₩33,925 | ₩33,925 | ₩33,898 | ₩33,918 | -0.02% | 3.4천 |
|---|
| 2026.07.31 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,838 | ₩33,858 | ₩33,804 | ₩33,817 | -0.06% | 1.1만 |
|---|
| 2026.07.29 | ₩33,750 | ₩33,797 | ₩33,737 | ₩33,797 | +0.14% | 1.1천 |
|---|
| 2026.07.28 | ₩33,817 | ₩33,817 | ₩33,797 | ₩33,797 | -0.06% | 300 |
|---|
| 2026.07.27 | ₩33,824 | ₩33,824 | ₩33,750 | ₩33,791 | -0.10% | 2.5천 |
|---|
| 2026.07.24 | ₩33,804 | ₩33,804 | ₩33,777 | ₩33,777 | -0.08% | 400 |
|---|
| 2026.07.23 | ₩33,777 | ₩33,800 | ₩33,777 | ₩33,800 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩33,938 | ₩33,938 | ₩33,898 | ₩33,906 | -0.09% | 2.6천 |
|---|
| 2026.07.21 | ₩33,938 | ₩34,045 | ₩33,911 | ₩33,931 | -0.02% | 8.7천 |
|---|
| 2026.07.20 | ₩33,965 | ₩33,965 | ₩33,931 | ₩33,931 | -0.10% | 400 |
|---|
| 2026.07.17 | ₩34,193 | ₩34,193 | ₩34,112 | ₩34,133 | -0.18% | 1.9천 |
|---|
| 2026.07.16 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩34,180 | ₩34,185 | ₩34,180 | ₩34,185 | +0.02% | 300 |
|---|
| 2026.07.14 | ₩34,153 | ₩34,153 | ₩34,133 | ₩34,133 | -0.06% | 300 |
|---|
| 2026.07.13 | ₩34,180 | ₩34,180 | ₩34,032 | ₩34,086 | -0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩34,180 | ₩34,180 | ₩34,159 | ₩34,159 | -0.06% | 300 |
|---|
| 2026.07.09 | ₩34,206 | ₩34,206 | ₩34,186 | ₩34,186 | -0.06% | 400 |
|---|
| 2026.07.08 | ₩34,112 | ₩34,147 | ₩34,112 | ₩34,146 | +0.10% | 500 |
|---|
| 2026.07.07 | ₩34,180 | ₩34,206 | ₩34,166 | ₩34,184 | +0.01% | 1천 |
|---|
| 2026.07.06 | ₩34,153 | ₩34,233 | ₩34,153 | ₩34,213 | +0.18% | 1.8만 |
|---|
| 2026.07.02 | ₩34,193 | ₩34,193 | ₩34,166 | ₩34,180 | -0.04% | 400 |
|---|
| 2026.07.01 | ₩34,099 | ₩34,126 | ₩34,099 | ₩34,119 | +0.06% | 400 |
|---|
| 2026.06.30 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩34,086 | ₩34,112 | ₩34,086 | ₩34,112 | +0.08% | 400 |
|---|
| 2026.06.26 | ₩34,099 | ₩34,099 | ₩34,079 | ₩34,079 | -0.06% | 2.2천 |
|---|
| 2026.06.25 | ₩34,059 | ₩34,072 | ₩34,059 | ₩34,059 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩34,112 | ₩34,146 | ₩34,072 | ₩34,079 | -0.10% | 4.6천 |
|---|
| 2026.06.23 | ₩34,086 | ₩34,099 | ₩34,079 | ₩34,079 | -0.02% | 3.4천 |
|---|
| 2026.06.22 | ₩34,086 | ₩34,099 | ₩34,086 | ₩34,099 | +0.04% | 5.8천 |
|---|
| 2026.06.18 | ₩34,267 | ₩34,421 | ₩34,233 | ₩34,267 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩34,287 | ₩34,287 | ₩34,200 | ₩34,200 | -0.25% | 2.3천 |
|---|
| 2026.06.16 | ₩34,287 | ₩34,314 | ₩34,287 | ₩34,294 | +0.02% | 3.9천 |
|---|
| 2026.06.15 | ₩34,300 | ₩34,327 | ₩34,281 | ₩34,281 | -0.05% | 2.1천 |
|---|
| 2026.06.12 | ₩34,260 | ₩34,260 | ₩34,226 | ₩34,226 | -0.10% | 1.8천 |
|---|
| 2026.06.11 | ₩34,139 | ₩34,213 | ₩34,133 | ₩34,213 | +0.22% | 4.2천 |
|---|
| 2026.06.10 | ₩34,126 | ₩34,126 | ₩34,079 | ₩34,079 | -0.14% | 6.2천 |
|---|
| 2026.06.09 | ₩34,126 | ₩34,139 | ₩34,126 | ₩34,139 | +0.04% | 2.2천 |
|---|
| 2026.06.08 | ₩34,126 | ₩34,126 | ₩34,099 | ₩34,099 | -0.08% | 2.4천 |
|---|
| 2026.06.05 | ₩34,099 | ₩34,106 | ₩34,099 | ₩34,106 | +0.02% | 1.9천 |
|---|
| 2026.06.04 | ₩34,193 | ₩34,193 | ₩34,166 | ₩34,189 | -0.01% | 8.3천 |
|---|
| 2026.06.03 | ₩34,180 | ₩34,180 | ₩34,159 | ₩34,159 | -0.06% | 1.9천 |
|---|
| 2026.06.02 | ₩34,220 | ₩34,226 | ₩34,220 | ₩34,226 | +0.02% | 2천 |
|---|
| 2026.06.01 | ₩34,206 | ₩34,206 | ₩34,200 | ₩34,200 | -0.02% | 1.9천 |
|---|
| 2026.05.29 | ₩34,206 | ₩34,213 | ₩34,206 | ₩34,213 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩34,126 | ₩34,180 | ₩34,126 | ₩34,180 | +0.16% | 2.1천 |
|---|
| 2026.05.27 | ₩34,139 | ₩34,153 | ₩34,139 | ₩34,153 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩34,126 | ₩34,139 | ₩34,119 | ₩34,139 | +0.04% | 6.3천 |
|---|
| 2026.05.22 | ₩34,066 | ₩34,072 | ₩34,059 | ₩34,063 | -0.01% | 4.7천 |
|---|
| 2026.05.21 | ₩33,978 | ₩34,025 | ₩33,978 | ₩34,025 | +0.14% | 1.9천 |
|---|
| 2026.05.20 | ₩33,938 | ₩34,019 | ₩33,938 | ₩33,999 | +0.18% | 4.5천 |
|---|
| 2026.05.19 | ₩33,844 | ₩33,858 | ₩33,844 | ₩33,858 | +0.04% | 1.9천 |
|---|
| 2026.05.18 | ₩33,945 | ₩33,952 | ₩33,925 | ₩33,925 | -0.06% | 3.6천 |
|---|
| 2026.05.15 | ₩34,086 | ₩34,112 | ₩34,019 | ₩34,091 | +0.02% | 5.1천 |
|---|
| 2026.05.14 | ₩34,247 | ₩34,247 | ₩34,206 | ₩34,206 | -0.12% | 1.8천 |
|---|
| 2026.05.13 | ₩34,159 | ₩34,247 | ₩34,159 | ₩34,226 | +0.20% | 5.9천 |
|---|
| 2026.05.12 | ₩34,139 | ₩34,193 | ₩34,099 | ₩34,174 | +0.10% | 5.3천 |
|---|
| 2026.05.11 | ₩34,260 | ₩34,273 | ₩34,226 | ₩34,226 | -0.10% | 4.2천 |
|---|
| 2026.05.08 | ₩34,273 | ₩34,273 | ₩34,226 | ₩34,226 | -0.14% | 2.1천 |
|---|
| 2026.05.07 | ₩34,233 | ₩34,233 | ₩34,200 | ₩34,200 | -0.10% | 2.6천 |
|---|
| 2026.05.06 | ₩34,300 | ₩34,300 | ₩34,280 | ₩34,280 | -0.06% | 2.1천 |
|---|
| 2026.05.05 | ₩34,193 | ₩34,200 | ₩34,193 | ₩34,200 | +0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩34,220 | ₩34,220 | ₩34,159 | ₩34,159 | -0.18% | 2.2천 |
|---|
| 2026.05.01 | ₩34,220 | ₩34,233 | ₩34,213 | ₩34,213 | -0.02% | 2.4천 |
|---|
| 2026.04.30 | ₩34,139 | ₩34,173 | ₩34,139 | ₩34,173 | +0.10% | 2천 |
|---|
| 2026.04.29 | ₩34,139 | ₩34,139 | ₩34,099 | ₩34,099 | -0.12% | 3.5천 |
|---|
| 2026.04.28 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 1.8천 |
|---|
| 2026.04.27 | ₩34,213 | ₩34,220 | ₩34,206 | ₩34,206 | -0.02% | 7.5천 |
|---|
| 2026.04.24 | ₩34,180 | ₩34,247 | ₩34,180 | ₩34,213 | +0.10% | 2.8천 |
|---|
| 2026.04.23 | ₩34,180 | ₩34,206 | ₩34,176 | ₩34,176 | -0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩34,247 | ₩34,247 | ₩34,224 | ₩34,224 | -0.07% | 1.9천 |
|---|
| 2026.04.21 | ₩34,247 | ₩34,247 | ₩34,188 | ₩34,188 | -0.17% | 2.8천 |
|---|
| 2026.04.20 | ₩34,260 | ₩34,260 | ₩34,253 | ₩34,253 | -0.02% | 1.8천 |
|---|
| 2026.04.17 | ₩34,461 | ₩34,461 | ₩34,441 | ₩34,441 | -0.06% | 2.2천 |
|---|
| 2026.04.16 | ₩34,387 | ₩34,394 | ₩34,354 | ₩34,361 | -0.08% | 2.6천 |
|---|
| 2026.04.15 | ₩34,401 | ₩34,407 | ₩34,394 | ₩34,407 | +0.02% | 9.5천 |
|---|
| 2026.04.14 | ₩34,421 | ₩34,448 | ₩34,421 | ₩34,441 | +0.06% | 7천 |
|---|
| 2026.04.13 | ₩34,287 | ₩34,334 | ₩34,260 | ₩34,334 | +0.14% | 2.6천 |
|---|
| 2026.04.10 | ₩34,300 | ₩34,314 | ₩34,247 | ₩34,247 | -0.16% | 7.1천 |
|---|
| 2026.04.09 | ₩34,220 | ₩34,327 | ₩34,220 | ₩34,294 | +0.22% | 7.3천 |
|---|
| 2026.04.08 | ₩34,273 | ₩34,273 | ₩34,253 | ₩34,253 | -0.06% | 1.9천 |
|---|
| 2026.04.07 | ₩34,019 | ₩34,084 | ₩34,019 | ₩34,084 | +0.19% | 1.9천 |
|---|
| 2026.04.06 | ₩33,978 | ₩34,039 | ₩33,978 | ₩34,039 | +0.18% | 2.4천 |
|---|
| 2026.04.02 | ₩33,878 | ₩33,992 | ₩33,878 | ₩33,992 | +0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩33,965 | ₩34,099 | ₩33,965 | ₩33,997 | +0.09% | 4.5천 |
|---|
| 2026.03.31 | ₩33,791 | ₩33,919 | ₩33,791 | ₩33,919 | +0.38% | 3.1천 |
|---|
| 2026.03.30 | ₩33,670 | ₩33,670 | ₩33,643 | ₩33,643 | -0.08% | 6.4천 |
|---|
| 2026.03.27 | ₩33,616 | ₩33,616 | ₩33,543 | ₩33,556 | -0.18% | 6.9천 |
|---|
| 2026.03.26 | ₩33,750 | ₩33,804 | ₩33,690 | ₩33,690 | -0.18% | 2.9천 |
|---|
| 2026.03.25 | ₩33,898 | ₩33,925 | ₩33,891 | ₩33,891 | -0.02% | 2.1천 |
|---|
| 2026.03.24 | ₩33,817 | ₩33,817 | ₩33,797 | ₩33,797 | -0.06% | 1.9천 |
|---|
| 2026.03.23 | ₩33,871 | ₩33,871 | ₩33,870 | ₩33,870 | -0.00% | 2천 |
|---|
| 2026.03.20 | ₩33,898 | ₩33,898 | ₩33,889 | ₩33,889 | -0.03% | 1.8천 |
|---|
| 2026.03.19 | ₩33,952 | ₩34,039 | ₩33,952 | ₩34,039 | +0.26% | 1.8천 |
|---|
| 2026.03.18 | ₩34,086 | ₩34,086 | ₩34,012 | ₩34,012 | -0.22% | 1.8천 |
|---|
| 2026.03.17 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,146 | ₩34,146 | ₩34,052 | ₩34,052 | -0.27% | 300 |
|---|
| 2026.03.13 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,153 | ₩34,166 | ₩34,143 | ₩34,146 | -0.02% | 4.7천 |
|---|
| 2026.03.11 | ₩34,267 | ₩34,280 | ₩34,267 | ₩34,280 | +0.04% | 400 |
|---|
| 2026.03.10 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,139 | ₩34,336 | ₩34,139 | ₩34,336 | +0.58% | 500 |
|---|
| 2026.03.06 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩34,407 | ₩34,428 | ₩34,407 | ₩34,428 | +0.06% | 800 |
|---|
| 2026.03.03 | ₩34,340 | ₩34,394 | ₩34,340 | ₩34,394 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩34,367 | ₩34,461 | ₩34,367 | ₩34,461 | +0.27% | 800 |
|---|
| 2026.02.27 | ₩34,448 | ₩34,448 | ₩34,442 | ₩34,442 | -0.02% | 200 |
|---|
| 2026.02.26 | ₩34,468 | ₩34,508 | ₩34,448 | ₩34,508 | +0.12% | 3.6천 |
|---|
| 2026.02.25 | ₩34,454 | ₩34,475 | ₩34,454 | ₩34,468 | +0.04% | 3.6천 |
|---|
| 2026.02.24 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩34,488 | ₩34,488 | ₩34,421 | ₩34,421 | -0.19% | 400 |
|---|
| 2026.02.20 | ₩34,622 | ₩34,629 | ₩34,595 | ₩34,629 | +0.02% | 700 |
|---|
| 2026.02.19 | ₩34,595 | ₩34,610 | ₩34,582 | ₩34,610 | +0.04% | 2.2천 |
|---|
| 2026.02.18 | ₩34,622 | ₩34,629 | ₩34,622 | ₩34,629 | +0.02% | 1.2천 |
|---|
| 2026.02.17 | ₩34,555 | ₩34,595 | ₩34,555 | ₩34,589 | +0.10% | 600 |
|---|
| 2026.02.13 | ₩34,676 | ₩34,676 | ₩34,542 | ₩34,602 | -0.21% | 4.1천 |
|---|
| 2026.02.12 | ₩34,582 | ₩34,582 | ₩34,542 | ₩34,548 | -0.10% | 3.3천 |
|---|
| 2026.02.11 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩34,609 | ₩34,609 | ₩34,521 | ₩34,521 | -0.25% | 600 |
|---|
| 2026.02.09 | ₩34,547 | ₩34,582 | ₩34,547 | ₩34,555 | +0.02% | 1천 |
|---|
| 2026.02.06 | ₩34,488 | ₩34,535 | ₩34,488 | ₩34,535 | +0.14% | 300 |
|---|
| 2026.02.05 | ₩34,430 | ₩34,432 | ₩34,421 | ₩34,432 | +0.00% | 300 |
|---|
| 2026.02.04 | ₩34,448 | ₩34,475 | ₩34,448 | ₩34,454 | +0.02% | 1.5천 |
|---|
| 2026.02.03 | ₩34,458 | ₩34,501 | ₩34,458 | ₩34,501 | +0.12% | 700 |
|---|
| 2026.02.02 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 1.6천 |
|---|
| 2026.01.30 | ₩34,407 | ₩34,468 | ₩34,407 | ₩34,468 | +0.18% | 200 |
|---|
| 2026.01.29 | ₩34,382 | ₩34,438 | ₩34,382 | ₩34,438 | +0.16% | 400 |
|---|
| 2026.01.28 | ₩34,441 | ₩34,441 | ₩34,428 | ₩34,434 | -0.02% | 600 |
|---|
| 2026.01.27 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,475 | ₩34,501 | ₩34,475 | ₩34,483 | +0.02% | 5천 |
|---|
| 2026.01.23 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,454 | ₩34,501 | ₩34,454 | ₩34,481 | +0.08% | 1.3천 |
|---|
| 2026.01.21 | ₩34,407 | ₩34,448 | ₩34,407 | ₩34,428 | +0.06% | 600 |
|---|
| 2026.01.20 | ₩34,327 | ₩34,334 | ₩34,327 | ₩34,334 | +0.02% | 200 |
|---|
| 2026.01.16 | ₩34,595 | ₩34,615 | ₩34,595 | ₩34,615 | +0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩34,568 | ₩34,589 | ₩34,568 | ₩34,589 | +0.06% | 400 |
|---|
| 2026.01.14 | ₩34,595 | ₩34,602 | ₩34,595 | ₩34,602 | +0.02% | 300 |
|---|
| 2026.01.13 | ₩34,622 | ₩34,622 | ₩34,595 | ₩34,611 | -0.03% | 300 |
|---|
| 2026.01.12 | ₩34,582 | ₩34,595 | ₩34,501 | ₩34,595 | +0.04% | 3.3천 |
|---|
| 2026.01.09 | ₩34,595 | ₩34,602 | ₩34,571 | ₩34,602 | +0.02% | 600 |
|---|
| 2026.01.08 | ₩34,568 | ₩34,568 | ₩34,562 | ₩34,562 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩34,515 | ₩34,563 | ₩34,515 | ₩34,555 | +0.12% | 1만 |
|---|
| 2026.01.06 | ₩34,515 | ₩34,515 | ₩34,495 | ₩34,495 | -0.06% | 1.5천 |
|---|
| 2026.01.05 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,314 | ₩34,461 | ₩34,314 | ₩34,449 | +0.39% | 4.9천 |
|---|
| 2025.12.23 | ₩34,320 | ₩34,361 | ₩34,320 | ₩34,347 | +0.08% | 4.1천 |
|---|
| 2025.12.22 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,602 | ₩34,609 | ₩34,461 | ₩34,575 | -0.08% | 1.7만 |
|---|
| 2025.12.18 | ₩34,575 | ₩34,575 | ₩34,575 | ₩34,575 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,499 | ₩34,499 | ₩34,495 | ₩34,495 | -0.01% | 600 |
|---|
| 2025.12.08 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,609 | ₩34,783 | ₩34,598 | ₩34,635 | +0.08% | 8.2천 |
|---|
| 2025.12.04 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,583 | ₩34,635 | ₩34,583 | ₩34,635 | +0.15% | 200 |
|---|
| 2025.12.02 | ₩34,542 | ₩34,563 | ₩34,542 | ₩34,563 | +0.06% | 1천 |
|---|
| 2025.12.01 | ₩34,504 | ₩34,508 | ₩34,504 | ₩34,508 | +0.01% | 1천 |
|---|
| 2025.11.28 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,407 | ₩34,481 | ₩34,407 | ₩34,481 | +0.21% | 400 |
|---|
| 2025.11.24 | ₩34,353 | ₩34,387 | ₩34,353 | ₩34,387 | +0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,528 | ₩34,528 | ₩34,398 | ₩34,398 | -0.38% | 1.8천 |
|---|
| 2025.11.19 | ₩34,421 | ₩34,448 | ₩34,416 | ₩34,430 | +0.03% | 1천 |
|---|
| 2025.11.18 | ₩34,407 | ₩34,444 | ₩34,387 | ₩34,414 | +0.02% | 800 |
|---|
| 2025.11.17 | ₩34,488 | ₩34,488 | ₩34,401 | ₩34,401 | -0.25% | 900 |
|---|
| 2025.11.14 | ₩34,515 | ₩34,515 | ₩34,434 | ₩34,468 | -0.14% | 1.2천 |
|---|
| 2025.11.13 | ₩34,515 | ₩34,602 | ₩34,441 | ₩34,454 | -0.17% | 3.9천 |
|---|
| 2025.11.12 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,582 | ₩34,602 | ₩34,582 | ₩34,599 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩34,515 | ₩34,609 | ₩34,515 | ₩34,602 | +0.25% | 3.6천 |
|---|
| 2025.11.07 | ₩34,421 | ₩34,441 | ₩34,401 | ₩34,441 | +0.06% | 2천 |
|---|
| 2025.11.06 | ₩34,407 | ₩34,488 | ₩34,407 | ₩34,407 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩34,412 | ₩34,568 | ₩34,412 | ₩34,436 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,495 | ₩34,528 | ₩34,472 | ₩34,472 | -0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,523 | ₩34,523 | ₩34,523 | ₩34,523 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,622 | ₩34,622 | ₩34,589 | ₩34,589 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,568 | ₩34,649 | ₩34,568 | ₩34,649 | +0.23% | 1.4천 |
|---|
| 2025.10.24 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,367 | ₩34,402 | ₩34,367 | ₩34,401 | +0.10% | 400 |
|---|
| 2025.10.21 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,448 | ₩34,448 | ₩34,414 | ₩34,414 | -0.10% | 200 |
|---|
| 2025.10.17 | ₩34,501 | ₩34,501 | ₩34,468 | ₩34,488 | -0.04% | 1.5천 |
|---|
| 2025.10.16 | ₩34,475 | ₩34,481 | ₩34,475 | ₩34,481 | +0.02% | 2천 |
|---|
| 2025.10.15 | ₩34,555 | ₩34,555 | ₩34,542 | ₩34,542 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩34,441 | ₩34,441 | ₩34,441 | ₩34,441 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,369 | ₩34,429 | ₩34,369 | ₩34,429 | +0.18% | 1.1천 |
|---|
| 2025.10.10 | ₩34,327 | ₩34,327 | ₩34,268 | ₩34,268 | -0.17% | 200 |
|---|