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 | ₩33,080 | ₩33,234 | ₩33,067 | ₩33,154 | +0.22% | 4천 |
| 2026.09.28–2026.10.02 | ₩33,187 | ₩33,194 | ₩32,946 | ₩33,033 | -0.46% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩33,616 | ₩33,630 | ₩33,295 | ₩33,295 | -0.96% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩33,750 | ₩33,791 | ₩33,670 | ₩33,730 | -0.06% | 3.6천 |
| 2026.09.08–2026.09.11 | ₩33,938 | ₩33,938 | ₩33,724 | ₩33,763 | -0.52% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩33,938 | ₩33,972 | ₩33,891 | ₩33,918 | -0.06% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩33,777 | ₩33,978 | ₩33,777 | ₩33,918 | +0.42% | 3.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,059 |
| ₩33,992 |
| ₩34,005 |
| -0.04% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩33,952 | ₩34,072 | ₩33,898 | ₩34,045 | +0.28% | 5.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,925 | ₩33,992 | ₩33,898 | ₩33,972 | +0.14% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,824 | ₩33,863 | ₩33,737 | ₩33,863 | +0.11% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,965 | ₩34,045 | ₩33,777 | ₩33,777 | -0.55% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,180 | ₩34,193 | ₩34,032 | ₩34,133 | -0.14% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,153 | ₩34,233 | ₩34,112 | ₩34,159 | +0.02% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,086 | ₩34,193 | ₩34,086 | ₩34,180 | +0.28% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,086 | ₩34,146 | ₩34,059 | ₩34,079 | -0.02% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,300 | ₩34,421 | ₩34,200 | ₩34,267 | -0.10% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,126 | ₩34,260 | ₩34,079 | ₩34,226 | +0.29% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,206 | ₩34,226 | ₩34,099 | ₩34,106 | -0.29% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,126 | ₩34,213 | ₩34,119 | ₩34,213 | +0.26% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,945 | ₩34,072 | ₩33,844 | ₩34,063 | +0.35% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,260 | ₩34,273 | ₩34,019 | ₩34,091 | -0.49% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,220 | ₩34,300 | ₩34,159 | ₩34,226 | +0.02% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,213 | ₩34,233 | ₩34,099 | ₩34,213 | 0.00% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,260 | ₩34,260 | ₩34,176 | ₩34,213 | -0.14% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,287 | ₩34,461 | ₩34,260 | ₩34,441 | +0.45% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,978 | ₩34,327 | ₩33,978 | ₩34,247 | +0.79% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,670 | ₩34,099 | ₩33,643 | ₩33,992 | +0.96% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,871 | ₩33,925 | ₩33,543 | ₩33,556 | -0.93% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,146 | ₩34,146 | ₩33,889 | ₩33,889 | -0.75% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩34,139 | ₩34,336 | ₩34,012 | ₩34,012 | -0.37% | 5.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,367 | ₩34,461 | ₩34,212 | ₩34,212 | -0.45% | 2.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,488 | ₩34,508 | ₩34,421 | ₩34,442 | -0.13% | 7.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,555 | ₩34,629 | ₩34,555 | ₩34,629 | +0.21% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,547 | ₩34,676 | ₩34,521 | ₩34,602 | +0.16% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,461 | ₩34,535 | ₩34,421 | ₩34,535 | +0.21% | 4.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,475 | ₩34,501 | ₩34,382 | ₩34,468 | -0.02% | 6.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,327 | ₩34,501 | ₩34,327 | ₩34,469 | +0.41% | 2.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,582 | ₩34,622 | ₩34,501 | ₩34,615 | +0.10% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,468 | ₩34,602 | ₩34,468 | ₩34,602 | +0.39% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,401 | ₩34,428 | ₩34,401 | ₩34,417 | +0.05% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩34,320 | ₩34,461 | ₩34,314 | ₩34,374 | +0.16% | 9.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,521 | ₩34,609 | ₩34,461 | ₩34,575 | +0.16% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,535 | ₩34,542 | ₩34,495 | ₩34,495 | -0.12% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,504 | ₩34,783 | ₩34,504 | ₩34,635 | +0.38% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,353 | ₩34,563 | ₩34,353 | ₩34,563 | +0.61% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,488 | ₩34,528 | ₩34,387 | ₩34,501 | +0.04% | 4.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,515 | ₩34,609 | ₩34,434 | ₩34,468 | -0.14% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,421 | ₩34,568 | ₩34,387 | ₩34,441 | +0.06% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,568 | ₩34,649 | ₩34,468 | ₩34,472 | -0.28% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,448 | ₩34,515 | ₩34,367 | ₩34,515 | +0.19% | 1.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,369 | ₩34,555 | ₩34,369 | ₩34,488 | +0.35% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,327 | ₩34,327 | ₩34,268 | ₩34,268 | -0.17% | 200 |
|---|