시장 데이터를 불러오는 중
전체 종목
Invesco High Yield Systematic Bond ETF 과거 주가
Invesco High Yield Systematic Bond ETF · GTOQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco High Yield Systematic Bond ETF · GTOQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,990 | ₩29,030 | ₩28,963 | ₩29,024 | +0.12% | 9.3천 |
| 2026.10.08 | ₩28,970 | ₩29,010 | ₩28,970 | ₩29,010 | +0.14% | 700 |
| 2026.10.07 | ₩28,963 | ₩28,997 | ₩28,923 | ₩28,997 | +0.12% | 54.6만 |
| 2026.10.06 | ₩29,030 | ₩29,084 | ₩29,017 | ₩29,064 | +0.12% | 4.4천 |
| 2026.10.05 | ₩28,923 | ₩28,923 | ₩28,863 | ₩28,917 | -0.02% | 1.3천 |
| 2026.10.02 | ₩29,051 | ₩29,051 | ₩28,883 | ₩28,890 | -0.55% | 5.6천 |
| 2026.10.01 | ₩28,856 | ₩28,917 | ₩28,789 | ₩28,917 | +0.21% | 6.4천 |
| 2026.09.30 | ₩29,044 | ₩29,044 | ₩28,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,931 |
| -0.39% |
| 3천 |
| 2026.09.29 | ₩28,937 | ₩29,010 | ₩28,896 | ₩29,010 | +0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩29,111 | ₩29,218 | ₩29,017 | ₩29,037 | -0.25% | 1.2만 |
|---|
| 2026.09.25 | ₩29,232 | ₩29,232 | ₩29,138 | ₩29,198 | -0.11% | 2.6천 |
|---|
| 2026.09.24 | ₩29,191 | ₩29,218 | ₩29,138 | ₩29,205 | +0.05% | 5.4천 |
|---|
| 2026.09.23 | ₩29,372 | ₩29,374 | ₩29,252 | ₩29,252 | -0.41% | 1.6천 |
|---|
| 2026.09.22 | ₩29,500 | ₩29,500 | ₩29,486 | ₩29,493 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩29,473 | ₩29,513 | ₩29,446 | ₩29,480 | +0.02% | 6.4천 |
|---|
| 2026.09.18 | ₩29,620 | ₩29,620 | ₩29,592 | ₩29,600 | -0.07% | 1.3천 |
|---|
| 2026.09.17 | ₩29,674 | ₩29,674 | ₩29,654 | ₩29,654 | -0.07% | 300 |
|---|
| 2026.09.16 | ₩29,620 | ₩29,647 | ₩29,547 | ₩29,547 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,540 | ₩29,567 | ₩29,527 | ₩29,536 | -0.01% | 4.5천 |
|---|
| 2026.09.14 | ₩29,594 | ₩29,611 | ₩29,567 | ₩29,611 | +0.06% | 3.2천 |
|---|
| 2026.09.11 | ₩29,701 | ₩29,701 | ₩29,634 | ₩29,637 | -0.22% | 1.2만 |
|---|
| 2026.09.10 | ₩29,661 | ₩29,667 | ₩29,661 | ₩29,667 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩29,808 | ₩29,808 | ₩29,741 | ₩29,761 | -0.16% | 1.2만 |
|---|
| 2026.09.08 | ₩29,862 | ₩29,862 | ₩29,842 | ₩29,842 | -0.07% | 1.5천 |
|---|
| 2026.09.04 | ₩29,795 | ₩29,875 | ₩29,795 | ₩29,855 | +0.20% | 3.5천 |
|---|
| 2026.09.03 | ₩29,889 | ₩29,889 | ₩29,875 | ₩29,875 | -0.04% | 300 |
|---|
| 2026.09.02 | ₩29,855 | ₩29,889 | ₩29,835 | ₩29,869 | +0.04% | 2.5만 |
|---|
| 2026.09.01 | ₩29,848 | ₩29,875 | ₩29,828 | ₩29,828 | -0.07% | 10.4만 |
|---|
| 2026.08.31 | ₩29,835 | ₩29,915 | ₩29,835 | ₩29,915 | +0.27% | 4.6천 |
|---|
| 2026.08.28 | ₩29,996 | ₩29,996 | ₩29,895 | ₩29,895 | -0.34% | 8.2천 |
|---|
| 2026.08.27 | ₩29,969 | ₩30,009 | ₩29,929 | ₩29,942 | -0.09% | 1.5만 |
|---|
| 2026.08.26 | ₩29,915 | ₩29,953 | ₩29,915 | ₩29,953 | +0.13% | 300 |
|---|
| 2026.08.25 | ₩29,915 | ₩30,009 | ₩29,915 | ₩30,003 | +0.29% | 6.9천 |
|---|
| 2026.08.24 | ₩29,822 | ₩29,915 | ₩29,822 | ₩29,882 | +0.20% | 5.5천 |
|---|
| 2026.08.21 | ₩29,996 | ₩30,023 | ₩29,980 | ₩30,016 | +0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩29,983 | ₩29,996 | ₩29,983 | ₩29,989 | +0.02% | 2.9천 |
|---|
| 2026.08.19 | ₩30,009 | ₩30,050 | ₩30,003 | ₩30,036 | +0.09% | 1.4만 |
|---|
| 2026.08.18 | ₩29,969 | ₩30,008 | ₩29,942 | ₩29,989 | +0.07% | 3.6천 |
|---|
| 2026.08.17 | ₩30,009 | ₩30,025 | ₩29,989 | ₩29,989 | -0.07% | 1.7천 |
|---|
| 2026.08.14 | ₩30,029 | ₩30,036 | ₩30,029 | ₩30,029 | 0.00% | 4천 |
|---|
| 2026.08.13 | ₩30,063 | ₩30,063 | ₩30,029 | ₩30,029 | -0.11% | 8.4천 |
|---|
| 2026.08.12 | ₩29,969 | ₩30,090 | ₩29,969 | ₩30,043 | +0.25% | 1.8만 |
|---|
| 2026.08.11 | ₩29,969 | ₩29,969 | ₩29,942 | ₩29,942 | -0.09% | 3.3천 |
|---|
| 2026.08.10 | ₩29,942 | ₩29,942 | ₩29,889 | ₩29,915 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩29,983 | ₩29,983 | ₩29,956 | ₩29,977 | -0.02% | 3.5천 |
|---|
| 2026.08.06 | ₩29,942 | ₩29,942 | ₩29,895 | ₩29,902 | -0.13% | 1.8천 |
|---|
| 2026.08.05 | ₩29,875 | ₩29,956 | ₩29,875 | ₩29,924 | +0.16% | 2.1만 |
|---|
| 2026.08.04 | ₩29,848 | ₩29,983 | ₩29,842 | ₩29,952 | +0.35% | 5.6천 |
|---|
| 2026.08.03 | ₩29,741 | ₩29,848 | ₩29,741 | ₩29,828 | +0.29% | 2.4만 |
|---|
| 2026.07.31 | ₩29,701 | ₩29,741 | ₩29,688 | ₩29,741 | +0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩29,728 | ₩29,748 | ₩29,728 | ₩29,748 | +0.07% | 100 |
|---|
| 2026.07.29 | ₩29,647 | ₩29,647 | ₩29,620 | ₩29,641 | -0.02% | 1.2천 |
|---|
| 2026.07.28 | ₩29,701 | ₩29,728 | ₩29,688 | ₩29,694 | -0.02% | 5.6천 |
|---|
| 2026.07.27 | ₩29,674 | ₩29,674 | ₩29,661 | ₩29,667 | -0.02% | 800 |
|---|
| 2026.07.24 | ₩29,634 | ₩29,654 | ₩29,634 | ₩29,641 | +0.02% | 4.4천 |
|---|
| 2026.07.23 | ₩29,647 | ₩29,647 | ₩29,620 | ₩29,627 | -0.07% | 1.4천 |
|---|
| 2026.07.22 | ₩29,795 | ₩29,795 | ₩29,741 | ₩29,741 | -0.18% | 1.2천 |
|---|
| 2026.07.21 | ₩29,795 | ₩29,808 | ₩29,788 | ₩29,788 | -0.02% | 1.7천 |
|---|
| 2026.07.20 | ₩29,835 | ₩29,835 | ₩29,795 | ₩29,795 | -0.13% | 7.3천 |
|---|
| 2026.07.17 | ₩30,023 | ₩30,023 | ₩29,989 | ₩29,989 | -0.11% | 800 |
|---|
| 2026.07.16 | ₩29,996 | ₩30,016 | ₩29,996 | ₩30,016 | +0.07% | 200 |
|---|
| 2026.07.15 | ₩29,996 | ₩30,020 | ₩29,956 | ₩29,989 | -0.02% | 4.9천 |
|---|
| 2026.07.14 | ₩29,932 | ₩29,936 | ₩29,932 | ₩29,936 | +0.01% | 700 |
|---|
| 2026.07.13 | ₩29,929 | ₩29,929 | ₩29,882 | ₩29,882 | -0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩29,969 | ₩29,981 | ₩29,949 | ₩29,962 | -0.02% | 1.6천 |
|---|
| 2026.07.09 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,929 | ₩29,956 | ₩29,929 | ₩29,956 | +0.09% | 700 |
|---|
| 2026.07.07 | ₩30,023 | ₩30,023 | ₩29,983 | ₩29,989 | -0.11% | 1.9천 |
|---|
| 2026.07.06 | ₩29,996 | ₩29,997 | ₩29,989 | ₩29,989 | -0.02% | 1.3천 |
|---|
| 2026.07.02 | ₩29,983 | ₩29,996 | ₩29,956 | ₩29,989 | +0.02% | 6.6천 |
|---|
| 2026.07.01 | ₩29,936 | ₩29,956 | ₩29,917 | ₩29,949 | +0.04% | 2.9천 |
|---|
| 2026.06.30 | ₩29,969 | ₩29,969 | ₩29,948 | ₩29,958 | -0.04% | 5.5만 |
|---|
| 2026.06.29 | ₩29,956 | ₩29,956 | ₩29,942 | ₩29,949 | -0.02% | 2.1천 |
|---|
| 2026.06.26 | ₩29,915 | ₩29,956 | ₩29,915 | ₩29,932 | +0.05% | 9.6천 |
|---|
| 2026.06.25 | ₩29,929 | ₩29,976 | ₩29,922 | ₩29,922 | -0.02% | 8.5천 |
|---|
| 2026.06.24 | ₩29,983 | ₩29,983 | ₩29,942 | ₩29,949 | -0.11% | 27.1만 |
|---|
| 2026.06.23 | ₩29,902 | ₩29,942 | ₩29,902 | ₩29,922 | +0.07% | 38.5만 |
|---|
| 2026.06.22 | ₩29,942 | ₩29,942 | ₩29,875 | ₩29,909 | -0.11% | 22.8만 |
|---|
| 2026.06.18 | ₩30,130 | ₩30,157 | ₩30,130 | ₩30,137 | +0.02% | 900 |
|---|
| 2026.06.17 | ₩30,130 | ₩30,157 | ₩30,043 | ₩30,043 | -0.29% | 1.1천 |
|---|
| 2026.06.16 | ₩30,143 | ₩30,157 | ₩30,130 | ₩30,135 | -0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩30,224 | ₩30,224 | ₩30,150 | ₩30,150 | -0.24% | 3.5천 |
|---|
| 2026.06.12 | ₩30,090 | ₩30,103 | ₩30,063 | ₩30,084 | -0.02% | 2.4천 |
|---|
| 2026.06.11 | ₩29,949 | ₩30,055 | ₩29,949 | ₩30,055 | +0.35% | 2.8천 |
|---|
| 2026.06.10 | ₩29,956 | ₩29,956 | ₩29,922 | ₩29,922 | -0.11% | 500 |
|---|
| 2026.06.09 | ₩29,969 | ₩29,969 | ₩29,915 | ₩29,952 | -0.06% | 31.1만 |
|---|
| 2026.06.08 | ₩29,929 | ₩29,929 | ₩29,915 | ₩29,922 | -0.02% | 4.5천 |
|---|
| 2026.06.05 | ₩29,902 | ₩29,902 | ₩29,893 | ₩29,893 | -0.03% | 400 |
|---|
| 2026.06.04 | ₩30,009 | ₩30,063 | ₩29,996 | ₩30,016 | +0.02% | 4.7천 |
|---|
| 2026.06.03 | ₩29,969 | ₩30,009 | ₩29,969 | ₩29,989 | +0.07% | 1.3만 |
|---|
| 2026.06.02 | ₩30,023 | ₩30,063 | ₩30,023 | ₩30,056 | +0.11% | 1.4천 |
|---|
| 2026.06.01 | ₩30,009 | ₩30,050 | ₩29,956 | ₩30,029 | +0.07% | 9천 |
|---|
| 2026.05.29 | ₩30,009 | ₩30,043 | ₩30,009 | ₩30,043 | +0.11% | 5천 |
|---|
| 2026.05.28 | ₩30,009 | ₩30,023 | ₩30,009 | ₩30,016 | +0.02% | 2.5천 |
|---|
| 2026.05.27 | ₩30,036 | ₩30,036 | ₩30,023 | ₩30,029 | -0.02% | 400 |
|---|
| 2026.05.26 | ₩29,983 | ₩30,023 | ₩29,970 | ₩30,016 | +0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩29,942 | ₩29,956 | ₩29,915 | ₩29,929 | -0.04% | 1.8만 |
|---|
| 2026.05.21 | ₩29,862 | ₩29,942 | ₩29,862 | ₩29,909 | +0.16% | 600 |
|---|
| 2026.05.20 | ₩29,728 | ₩29,848 | ₩29,728 | ₩29,848 | +0.41% | 4.8만 |
|---|
| 2026.05.19 | ₩29,592 | ₩29,748 | ₩29,547 | ₩29,694 | +0.34% | 3.8만 |
|---|
| 2026.05.18 | ₩29,728 | ₩29,741 | ₩29,694 | ₩29,694 | -0.11% | 1.3천 |
|---|
| 2026.05.15 | ₩29,915 | ₩29,915 | ₩29,862 | ₩29,869 | -0.16% | 1.3천 |
|---|
| 2026.05.14 | ₩30,036 | ₩30,036 | ₩29,996 | ₩30,000 | -0.12% | 4.6만 |
|---|
| 2026.05.13 | ₩29,969 | ₩29,992 | ₩29,956 | ₩29,989 | +0.07% | 7.1천 |
|---|
| 2026.05.12 | ₩29,969 | ₩29,996 | ₩29,949 | ₩29,996 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩30,050 | ₩30,083 | ₩30,029 | ₩30,029 | -0.07% | 2.5천 |
|---|
| 2026.05.08 | ₩30,083 | ₩30,083 | ₩30,083 | ₩30,083 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩30,029 | ₩30,036 | ₩30,005 | ₩30,005 | -0.08% | 1.4천 |
|---|
| 2026.05.06 | ₩30,070 | ₩30,083 | ₩30,050 | ₩30,083 | +0.04% | 3.7천 |
|---|
| 2026.05.05 | ₩29,996 | ₩30,009 | ₩29,942 | ₩30,003 | +0.02% | 107.8만 |
|---|
| 2026.05.04 | ₩29,996 | ₩29,996 | ₩29,882 | ₩29,949 | -0.16% | 116.4만 |
|---|
| 2026.05.01 | ₩30,009 | ₩30,023 | ₩30,001 | ₩30,001 | -0.03% | 2.1천 |
|---|
| 2026.04.30 | ₩29,902 | ₩29,976 | ₩29,902 | ₩29,976 | +0.25% | 5.4천 |
|---|
| 2026.04.29 | ₩29,983 | ₩29,983 | ₩29,862 | ₩29,886 | -0.32% | 5.2천 |
|---|
| 2026.04.28 | ₩29,996 | ₩30,009 | ₩29,996 | ₩29,996 | 0.00% | 4만 |
|---|
| 2026.04.27 | ₩29,983 | ₩30,029 | ₩29,983 | ₩30,029 | +0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩29,996 | ₩30,036 | ₩29,996 | ₩30,009 | +0.04% | 7.2천 |
|---|
| 2026.04.23 | ₩30,023 | ₩30,023 | ₩29,956 | ₩29,976 | -0.16% | 5.1천 |
|---|
| 2026.04.22 | ₩30,023 | ₩30,023 | ₩29,983 | ₩30,023 | 0.00% | 5.8천 |
|---|
| 2026.04.21 | ₩29,956 | ₩30,009 | ₩29,956 | ₩29,983 | +0.09% | 1.7천 |
|---|
| 2026.04.20 | ₩30,023 | ₩30,050 | ₩29,996 | ₩30,036 | +0.04% | 2.1천 |
|---|
| 2026.04.17 | ₩30,224 | ₩30,278 | ₩30,224 | ₩30,237 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩30,130 | ₩30,130 | ₩30,076 | ₩30,097 | -0.11% | 5.3천 |
|---|
| 2026.04.15 | ₩30,090 | ₩30,157 | ₩30,090 | ₩30,137 | +0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩30,157 | ₩30,170 | ₩30,143 | ₩30,164 | +0.02% | 1.3천 |
|---|
| 2026.04.13 | ₩29,983 | ₩30,036 | ₩29,983 | ₩30,036 | +0.18% | 4천 |
|---|
| 2026.04.10 | ₩30,063 | ₩30,063 | ₩29,942 | ₩29,942 | -0.40% | 5.6천 |
|---|
| 2026.04.09 | ₩30,009 | ₩30,036 | ₩29,969 | ₩30,036 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩30,023 | ₩30,063 | ₩29,976 | ₩29,989 | -0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩29,755 | ₩29,795 | ₩29,708 | ₩29,795 | +0.14% | 1.9천 |
|---|
| 2026.04.06 | ₩29,714 | ₩29,755 | ₩29,714 | ₩29,741 | +0.09% | 4.4천 |
|---|
| 2026.04.02 | ₩29,688 | ₩29,721 | ₩29,661 | ₩29,674 | -0.05% | 4.2천 |
|---|
| 2026.04.01 | ₩29,634 | ₩29,674 | ₩29,634 | ₩29,638 | +0.01% | 6.2만 |
|---|
| 2026.03.31 | ₩29,419 | ₩29,584 | ₩29,419 | ₩29,584 | +0.56% | 9.4천 |
|---|
| 2026.03.30 | ₩29,379 | ₩29,380 | ₩29,313 | ₩29,313 | -0.22% | 1.3만 |
|---|
| 2026.03.27 | ₩29,312 | ₩29,331 | ₩29,285 | ₩29,285 | -0.09% | 3.5천 |
|---|
| 2026.03.26 | ₩29,567 | ₩29,567 | ₩29,352 | ₩29,367 | -0.68% | 8.4천 |
|---|
| 2026.03.25 | ₩29,580 | ₩29,647 | ₩29,580 | ₩29,580 | 0.00% | 8.9천 |
|---|
| 2026.03.24 | ₩29,513 | ₩29,567 | ₩29,473 | ₩29,488 | -0.09% | 1.1만 |
|---|
| 2026.03.23 | ₩29,513 | ₩29,607 | ₩29,500 | ₩29,553 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩29,848 | ₩29,848 | ₩29,553 | ₩29,584 | -0.88% | 2만 |
|---|
| 2026.03.19 | ₩29,688 | ₩29,795 | ₩29,649 | ₩29,780 | +0.31% | 9.5천 |
|---|
| 2026.03.18 | ₩29,848 | ₩29,848 | ₩29,741 | ₩29,741 | -0.36% | 4.2천 |
|---|
| 2026.03.17 | ₩29,848 | ₩29,889 | ₩29,835 | ₩29,875 | +0.09% | 3.6천 |
|---|
| 2026.03.16 | ₩29,647 | ₩29,835 | ₩29,647 | ₩29,775 | +0.43% | 3.5만 |
|---|
| 2026.03.13 | ₩29,822 | ₩29,822 | ₩29,674 | ₩29,681 | -0.47% | 9.4천 |
|---|
| 2026.03.12 | ₩29,889 | ₩29,889 | ₩29,728 | ₩29,734 | -0.52% | 9.5천 |
|---|
| 2026.03.11 | ₩29,996 | ₩30,004 | ₩29,929 | ₩29,942 | -0.18% | 6.6천 |
|---|
| 2026.03.10 | ₩30,050 | ₩30,117 | ₩30,023 | ₩30,023 | -0.09% | 3.1만 |
|---|
| 2026.03.09 | ₩29,889 | ₩30,050 | ₩29,875 | ₩30,050 | +0.54% | 4.7천 |
|---|
| 2026.03.06 | ₩29,929 | ₩30,023 | ₩29,929 | ₩29,956 | +0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩30,157 | ₩30,157 | ₩30,050 | ₩30,059 | -0.32% | 3.2만 |
|---|
| 2026.03.04 | ₩30,130 | ₩30,164 | ₩30,130 | ₩30,153 | +0.08% | 5.1천 |
|---|
| 2026.03.03 | ₩30,036 | ₩30,083 | ₩29,835 | ₩30,083 | +0.16% | 1.8만 |
|---|
| 2026.03.02 | ₩30,050 | ₩30,130 | ₩29,956 | ₩30,105 | +0.18% | 21.5만 |
|---|
| 2026.02.27 | ₩30,210 | ₩30,210 | ₩30,157 | ₩30,180 | -0.10% | 6천 |
|---|
| 2026.02.26 | ₩30,237 | ₩30,251 | ₩30,210 | ₩30,235 | -0.01% | 3.5천 |
|---|
| 2026.02.25 | ₩30,264 | ₩30,291 | ₩30,237 | ₩30,264 | 0.00% | 5.1만 |
|---|
| 2026.02.24 | ₩30,304 | ₩30,304 | ₩30,210 | ₩30,264 | -0.13% | 2.8만 |
|---|
| 2026.02.23 | ₩30,318 | ₩30,318 | ₩30,103 | ₩30,311 | -0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩30,492 | ₩30,519 | ₩30,479 | ₩30,499 | +0.02% | 9.9천 |
|---|
| 2026.02.19 | ₩30,479 | ₩30,479 | ₩30,452 | ₩30,475 | -0.01% | 1.7만 |
|---|
| 2026.02.18 | ₩30,505 | ₩30,519 | ₩30,475 | ₩30,492 | -0.04% | 8.5천 |
|---|
| 2026.02.17 | ₩30,465 | ₩30,465 | ₩30,432 | ₩30,445 | -0.07% | 7.1천 |
|---|
| 2026.02.13 | ₩30,452 | ₩30,505 | ₩30,452 | ₩30,472 | +0.07% | 7.6천 |
|---|
| 2026.02.12 | ₩30,465 | ₩30,519 | ₩30,464 | ₩30,479 | +0.04% | 1.4만 |
|---|
| 2026.02.11 | ₩30,465 | ₩30,505 | ₩30,438 | ₩30,499 | +0.11% | 1.3만 |
|---|
| 2026.02.10 | ₩30,505 | ₩30,505 | ₩30,499 | ₩30,499 | -0.02% | 6.1천 |
|---|
| 2026.02.09 | ₩30,438 | ₩30,505 | ₩30,425 | ₩30,485 | +0.15% | 16.5만 |
|---|
| 2026.02.06 | ₩30,371 | ₩30,465 | ₩30,371 | ₩30,438 | +0.22% | 1.2만 |
|---|
| 2026.02.05 | ₩30,371 | ₩30,406 | ₩30,331 | ₩30,365 | -0.02% | 2.2만 |
|---|
| 2026.02.04 | ₩30,385 | ₩30,452 | ₩30,358 | ₩30,405 | +0.07% | 3만 |
|---|
| 2026.02.03 | ₩30,425 | ₩30,465 | ₩30,371 | ₩30,438 | +0.04% | 4.1만 |
|---|
| 2026.02.02 | ₩30,398 | ₩30,573 | ₩30,398 | ₩30,445 | +0.15% | 21.1만 |
|---|
| 2026.01.30 | ₩30,371 | ₩30,425 | ₩30,345 | ₩30,418 | +0.15% | 9천 |
|---|
| 2026.01.29 | ₩30,371 | ₩30,398 | ₩30,371 | ₩30,391 | +0.07% | 8.8천 |
|---|
| 2026.01.28 | ₩30,410 | ₩30,425 | ₩30,405 | ₩30,405 | -0.02% | 5.6천 |
|---|
| 2026.01.27 | ₩30,452 | ₩30,479 | ₩30,445 | ₩30,445 | -0.02% | 6.3만 |
|---|
| 2026.01.26 | ₩30,452 | ₩30,465 | ₩30,398 | ₩30,412 | -0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩30,412 | ₩30,438 | ₩30,405 | ₩30,418 | +0.02% | 8.5천 |
|---|
| 2026.01.22 | ₩30,412 | ₩30,465 | ₩30,405 | ₩30,418 | +0.02% | 1.1만 |
|---|
| 2026.01.21 | ₩30,371 | ₩30,445 | ₩30,366 | ₩30,445 | +0.24% | 8.1천 |
|---|
| 2026.01.20 | ₩30,291 | ₩30,396 | ₩30,291 | ₩30,365 | +0.24% | 1.4만 |
|---|
| 2026.01.16 | ₩30,539 | ₩30,586 | ₩30,539 | ₩30,579 | +0.13% | 7.6천 |
|---|
| 2026.01.15 | ₩30,546 | ₩30,573 | ₩30,539 | ₩30,566 | +0.07% | 1.1만 |
|---|
| 2026.01.14 | ₩30,519 | ₩30,559 | ₩30,519 | ₩30,552 | +0.11% | 5.7천 |
|---|
| 2026.01.13 | ₩30,519 | ₩30,534 | ₩30,508 | ₩30,534 | +0.05% | 7.4천 |
|---|
| 2026.01.12 | ₩30,465 | ₩30,485 | ₩30,465 | ₩30,485 | +0.07% | 6.5천 |
|---|
| 2026.01.09 | ₩30,452 | ₩30,519 | ₩30,452 | ₩30,511 | +0.19% | 1.4만 |
|---|
| 2026.01.08 | ₩30,425 | ₩30,452 | ₩30,412 | ₩30,436 | +0.04% | 1.4만 |
|---|
| 2026.01.07 | ₩30,465 | ₩30,465 | ₩30,438 | ₩30,445 | -0.07% | 9.6천 |
|---|
| 2026.01.06 | ₩30,438 | ₩30,472 | ₩30,438 | ₩30,449 | +0.04% | 43만 |
|---|
| 2026.01.05 | ₩30,398 | ₩30,465 | ₩30,398 | ₩30,459 | +0.20% | 8.3천 |
|---|
| 2026.01.02 | ₩30,371 | ₩30,371 | ₩30,345 | ₩30,354 | -0.06% | 1만 |
|---|
| 2025.12.31 | ₩30,371 | ₩30,425 | ₩30,371 | ₩30,378 | +0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩30,358 | ₩30,425 | ₩30,358 | ₩30,391 | +0.11% | 1.9만 |
|---|
| 2025.12.29 | ₩30,318 | ₩30,383 | ₩30,318 | ₩30,369 | +0.17% | 6.6천 |
|---|
| 2025.12.26 | ₩30,331 | ₩30,345 | ₩30,331 | ₩30,338 | +0.02% | 5.8천 |
|---|
| 2025.12.24 | ₩30,318 | ₩30,343 | ₩30,311 | ₩30,343 | +0.08% | 900 |
|---|
| 2025.12.23 | ₩30,264 | ₩30,291 | ₩30,264 | ₩30,291 | +0.09% | 7천 |
|---|
| 2025.12.22 | ₩30,264 | ₩30,358 | ₩30,257 | ₩30,310 | +0.15% | 3만 |
|---|
| 2025.12.19 | ₩30,425 | ₩30,465 | ₩30,425 | ₩30,445 | +0.07% | 4.4만 |
|---|
| 2025.12.18 | ₩30,425 | ₩30,438 | ₩30,405 | ₩30,432 | +0.02% | 6.6천 |
|---|
| 2025.12.17 | ₩30,385 | ₩30,385 | ₩30,345 | ₩30,345 | -0.13% | 5.7천 |
|---|
| 2025.12.16 | ₩30,358 | ₩30,391 | ₩30,358 | ₩30,391 | +0.11% | 4.9천 |
|---|
| 2025.12.15 | ₩30,358 | ₩30,385 | ₩30,358 | ₩30,378 | +0.07% | 7.6천 |
|---|
| 2025.12.12 | ₩30,365 | ₩30,391 | ₩30,365 | ₩30,378 | +0.04% | 9.8천 |
|---|
| 2025.12.11 | ₩30,398 | ₩30,424 | ₩30,398 | ₩30,418 | +0.07% | 5.7천 |
|---|
| 2025.12.10 | ₩30,331 | ₩30,420 | ₩30,331 | ₩30,418 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩30,345 | ₩30,371 | ₩30,304 | ₩30,331 | -0.04% | 1.4만 |
|---|
| 2025.12.08 | ₩30,385 | ₩30,385 | ₩30,319 | ₩30,351 | -0.11% | 9.3천 |
|---|
| 2025.12.05 | ₩30,398 | ₩30,410 | ₩30,393 | ₩30,398 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩30,398 | ₩30,398 | ₩30,345 | ₩30,378 | -0.07% | 8.5천 |
|---|
| 2025.12.03 | ₩30,371 | ₩30,412 | ₩30,358 | ₩30,405 | +0.11% | 4.4만 |
|---|
| 2025.12.02 | ₩30,331 | ₩30,338 | ₩30,264 | ₩30,338 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩30,117 | ₩30,304 | ₩30,103 | ₩30,257 | +0.47% | 4.1만 |
|---|
| 2025.11.28 | ₩30,385 | ₩30,398 | ₩30,354 | ₩30,354 | -0.10% | 7.8천 |
|---|
| 2025.11.26 | ₩30,291 | ₩30,358 | ₩30,291 | ₩30,345 | +0.18% | 5.9천 |
|---|
| 2025.11.25 | ₩30,205 | ₩30,284 | ₩30,197 | ₩30,284 | +0.26% | 7.5만 |
|---|
| 2025.11.24 | ₩30,170 | ₩30,193 | ₩30,157 | ₩30,185 | +0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩30,197 | ₩30,271 | ₩30,197 | ₩30,271 | +0.24% | 7.7천 |
|---|
| 2025.11.20 | ₩30,304 | ₩30,304 | ₩30,172 | ₩30,172 | -0.44% | 1.4만 |
|---|
| 2025.11.19 | ₩30,184 | ₩30,224 | ₩30,184 | ₩30,190 | +0.02% | 8.2천 |
|---|
| 2025.11.18 | ₩30,143 | ₩30,184 | ₩30,143 | ₩30,177 | +0.11% | 6.7천 |
|---|
| 2025.11.17 | ₩30,224 | ₩30,224 | ₩30,157 | ₩30,164 | -0.20% | 5.9천 |
|---|
| 2025.11.14 | ₩30,197 | ₩30,257 | ₩30,197 | ₩30,217 | +0.07% | 1.2만 |
|---|
| 2025.11.13 | ₩30,291 | ₩30,291 | ₩30,210 | ₩30,217 | -0.24% | 5.9만 |
|---|
| 2025.11.12 | ₩30,412 | ₩30,412 | ₩30,331 | ₩30,338 | -0.24% | 5.8천 |
|---|
| 2025.11.11 | ₩30,358 | ₩30,398 | ₩30,358 | ₩30,391 | +0.11% | 3.4천 |
|---|
| 2025.11.10 | ₩30,318 | ₩30,331 | ₩30,291 | ₩30,324 | +0.02% | 7.3천 |
|---|
| 2025.11.07 | ₩30,190 | ₩30,217 | ₩30,157 | ₩30,217 | +0.09% | 9.3천 |
|---|
| 2025.11.06 | ₩30,210 | ₩30,210 | ₩30,184 | ₩30,190 | -0.07% | 7천 |
|---|
| 2025.11.05 | ₩30,237 | ₩30,251 | ₩30,197 | ₩30,204 | -0.11% | 1.4만 |
|---|
| 2025.11.04 | ₩30,224 | ₩30,224 | ₩29,988 | ₩30,150 | -0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩30,278 | ₩30,291 | ₩29,983 | ₩30,177 | -0.33% | 23.4만 |
|---|
| 2025.10.31 | ₩30,371 | ₩30,438 | ₩30,371 | ₩30,382 | +0.04% | 2.1만 |
|---|
| 2025.10.30 | ₩30,343 | ₩30,452 | ₩30,343 | ₩30,351 | +0.03% | 1.4만 |
|---|
| 2025.10.29 | ₩30,479 | ₩30,554 | ₩30,412 | ₩30,418 | -0.20% | 8.8천 |
|---|
| 2025.10.28 | ₩30,479 | ₩30,492 | ₩30,479 | ₩30,485 | +0.02% | 5.5천 |
|---|
| 2025.10.27 | ₩30,479 | ₩30,613 | ₩30,449 | ₩30,503 | +0.08% | 2.1만 |
|---|
| 2025.10.24 | ₩30,398 | ₩30,479 | ₩30,331 | ₩30,459 | +0.20% | 3만 |
|---|
| 2025.10.23 | ₩30,331 | ₩30,371 | ₩30,318 | ₩30,365 | +0.11% | 109.3만 |
|---|
| 2025.10.22 | ₩30,358 | ₩30,358 | ₩30,318 | ₩30,338 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩30,385 | ₩30,385 | ₩30,345 | ₩30,358 | -0.09% | 9천 |
|---|
| 2025.10.20 | ₩30,358 | ₩30,452 | ₩30,351 | ₩30,385 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩30,452 | ₩30,546 | ₩30,452 | ₩30,492 | +0.13% | 8.1천 |
|---|
| 2025.10.16 | ₩30,546 | ₩30,546 | ₩30,465 | ₩30,485 | -0.20% | 9.6천 |
|---|
| 2025.10.15 | ₩30,559 | ₩30,559 | ₩30,532 | ₩30,546 | -0.04% | 5.5천 |
|---|
| 2025.10.14 | ₩30,358 | ₩30,492 | ₩30,358 | ₩30,485 | +0.42% | 8.8천 |
|---|
| 2025.10.13 | ₩30,386 | ₩30,432 | ₩30,386 | ₩30,432 | +0.15% | 3.5천 |
|---|
| 2025.10.10 | ₩30,437 | ₩30,452 | ₩30,263 | ₩30,263 | -0.57% | 6.7천 |
|---|