시장 데이터를 불러오는 중
전체 종목
Invesco Investment Grade Defensive ETF 과거 주가
Invesco Investment Grade Defensive ETF · IIGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Investment Grade Defensive ETF · IIGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,013 | ₩32,026 | ₩32,000 | ₩32,026 | +0.04% | 5.5천 |
| 2026.10.08 | ₩32,026 | ₩32,040 | ₩32,013 | ₩32,026 | 0.00% | 1.5천 |
| 2026.10.07 | ₩31,959 | ₩32,013 | ₩31,959 | ₩32,000 | +0.13% | 300 |
| 2026.10.06 | ₩31,946 | ₩31,986 | ₩31,946 | ₩31,986 | +0.13% | 1.2천 |
| 2026.10.05 | ₩31,906 | ₩31,933 | ₩31,892 | ₩31,933 | +0.08% | 8.7만 |
| 2026.10.02 | ₩31,986 | ₩31,986 | ₩31,892 | ₩31,892 | -0.29% | 2.1천 |
| 2026.10.01 | ₩31,919 | ₩31,946 | ₩31,919 | ₩31,946 | +0.08% | 3.9만 |
| 2026.09.30 | ₩31,919 | ₩31,919 | ₩31,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,866 |
| -0.17% |
| 8.2천 |
| 2026.09.29 | ₩31,866 | ₩31,879 | ₩31,839 | ₩31,879 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩31,892 | ₩31,892 | ₩31,852 | ₩31,879 | -0.04% | 1.1만 |
|---|
| 2026.09.25 | ₩31,933 | ₩31,959 | ₩31,933 | ₩31,959 | +0.08% | 500 |
|---|
| 2026.09.24 | ₩31,933 | ₩31,933 | ₩31,906 | ₩31,906 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩32,040 | ₩32,040 | ₩31,946 | ₩31,959 | -0.25% | 2.5천 |
|---|
| 2026.09.22 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩32,120 | ₩32,134 | ₩32,120 | ₩32,120 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩32,254 | ₩32,268 | ₩32,254 | ₩32,268 | +0.04% | 2.4천 |
|---|
| 2026.09.16 | ₩32,254 | ₩32,268 | ₩32,187 | ₩32,187 | -0.21% | 3.1천 |
|---|
| 2026.09.15 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩32,201 | ₩32,254 | ₩32,201 | ₩32,214 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩32,281 | ₩32,281 | ₩32,241 | ₩32,241 | -0.12% | 4.5천 |
|---|
| 2026.09.10 | ₩32,402 | ₩32,402 | ₩32,294 | ₩32,294 | -0.33% | 2.1만 |
|---|
| 2026.09.09 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩32,469 | ₩32,643 | ₩32,455 | ₩32,455 | -0.04% | 1.7만 |
|---|
| 2026.09.04 | ₩32,469 | ₩32,482 | ₩32,469 | ₩32,482 | +0.04% | 800 |
|---|
| 2026.09.03 | ₩32,536 | ₩32,536 | ₩32,495 | ₩32,495 | -0.12% | 700 |
|---|
| 2026.09.02 | ₩32,455 | ₩32,469 | ₩32,442 | ₩32,469 | +0.04% | 6.7천 |
|---|
| 2026.09.01 | ₩32,482 | ₩32,482 | ₩32,469 | ₩32,469 | -0.04% | 1.5천 |
|---|
| 2026.08.31 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩32,616 | ₩32,616 | ₩32,509 | ₩32,522 | -0.29% | 4.1천 |
|---|
| 2026.08.27 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩32,589 | ₩32,629 | ₩32,589 | ₩32,616 | +0.08% | 3.2천 |
|---|
| 2026.08.25 | ₩32,616 | ₩32,629 | ₩32,616 | ₩32,629 | +0.04% | 800 |
|---|
| 2026.08.24 | ₩32,576 | ₩32,576 | ₩32,549 | ₩32,549 | -0.08% | 800 |
|---|
| 2026.08.21 | ₩32,670 | ₩32,670 | ₩32,656 | ₩32,656 | -0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩32,683 | ₩32,696 | ₩32,670 | ₩32,683 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩32,723 | ₩32,723 | ₩32,683 | ₩32,710 | -0.04% | 2.6천 |
|---|
| 2026.08.18 | ₩32,683 | ₩32,696 | ₩32,670 | ₩32,696 | +0.04% | 1.8천 |
|---|
| 2026.08.17 | ₩32,696 | ₩32,710 | ₩32,683 | ₩32,683 | -0.04% | 1천 |
|---|
| 2026.08.14 | ₩32,723 | ₩32,723 | ₩32,696 | ₩32,696 | -0.08% | 500 |
|---|
| 2026.08.13 | ₩32,737 | ₩32,737 | ₩32,723 | ₩32,723 | -0.04% | 2.6천 |
|---|
| 2026.08.12 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,643 | ₩32,656 | ₩32,629 | ₩32,629 | -0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩32,670 | ₩32,670 | ₩32,603 | ₩32,616 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩32,670 | ₩32,683 | ₩32,670 | ₩32,683 | +0.04% | 400 |
|---|
| 2026.08.06 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩32,670 | ₩32,683 | ₩32,670 | ₩32,683 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩32,670 | ₩32,683 | ₩32,670 | ₩32,683 | +0.04% | 1.7천 |
|---|
| 2026.08.03 | ₩32,522 | ₩32,603 | ₩32,522 | ₩32,603 | +0.25% | 2.7천 |
|---|
| 2026.07.31 | ₩32,589 | ₩32,589 | ₩32,562 | ₩32,562 | -0.08% | 1.5천 |
|---|
| 2026.07.30 | ₩32,603 | ₩32,603 | ₩32,589 | ₩32,603 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩32,562 | ₩32,562 | ₩32,509 | ₩32,562 | 0.00% | 2.2천 |
|---|
| 2026.07.28 | ₩32,576 | ₩32,576 | ₩32,562 | ₩32,576 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩32,522 | ₩32,522 | ₩32,482 | ₩32,509 | -0.04% | 3천 |
|---|
| 2026.07.23 | ₩32,455 | ₩32,469 | ₩32,455 | ₩32,469 | +0.04% | 900 |
|---|
| 2026.07.22 | ₩32,522 | ₩32,536 | ₩32,522 | ₩32,536 | +0.04% | 400 |
|---|
| 2026.07.21 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,616 | ₩32,629 | ₩32,603 | ₩32,603 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩32,750 | ₩32,763 | ₩32,750 | ₩32,763 | +0.04% | 2.9천 |
|---|
| 2026.07.16 | ₩32,750 | ₩32,763 | ₩32,750 | ₩32,763 | +0.04% | 1.8천 |
|---|
| 2026.07.15 | ₩32,750 | ₩32,790 | ₩32,737 | ₩32,777 | +0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩32,710 | ₩32,723 | ₩32,696 | ₩32,710 | 0.00% | 3.2만 |
|---|
| 2026.07.13 | ₩32,670 | ₩32,670 | ₩32,643 | ₩32,643 | -0.08% | 400 |
|---|
| 2026.07.10 | ₩32,723 | ₩32,723 | ₩32,710 | ₩32,710 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩32,737 | ₩32,763 | ₩32,723 | ₩32,737 | 0.00% | 4.6천 |
|---|
| 2026.07.08 | ₩32,710 | ₩32,710 | ₩32,683 | ₩32,696 | -0.04% | 1천 |
|---|
| 2026.07.07 | ₩32,804 | ₩32,804 | ₩32,589 | ₩32,737 | -0.20% | 2.4만 |
|---|
| 2026.07.06 | ₩32,804 | ₩32,817 | ₩32,804 | ₩32,817 | +0.04% | 800 |
|---|
| 2026.07.02 | ₩32,790 | ₩32,817 | ₩32,790 | ₩32,817 | +0.08% | 1.3천 |
|---|
| 2026.07.01 | ₩32,790 | ₩32,790 | ₩32,750 | ₩32,750 | -0.12% | 2.7천 |
|---|
| 2026.06.30 | ₩32,804 | ₩32,804 | ₩32,777 | ₩32,777 | -0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩32,817 | ₩32,830 | ₩32,804 | ₩32,817 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩32,817 | ₩32,830 | ₩32,817 | ₩32,830 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩32,804 | ₩32,817 | ₩32,777 | ₩32,790 | -0.04% | 5.9천 |
|---|
| 2026.06.24 | ₩32,750 | ₩32,763 | ₩32,737 | ₩32,763 | +0.04% | 500 |
|---|
| 2026.06.23 | ₩32,696 | ₩32,710 | ₩32,683 | ₩32,710 | +0.04% | 4.6천 |
|---|
| 2026.06.22 | ₩32,670 | ₩32,670 | ₩32,656 | ₩32,656 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩32,844 | ₩32,844 | ₩32,830 | ₩32,830 | -0.04% | 2.3천 |
|---|
| 2026.06.17 | ₩32,884 | ₩32,884 | ₩32,750 | ₩32,750 | -0.41% | 1.6만 |
|---|
| 2026.06.16 | ₩32,871 | ₩32,897 | ₩32,871 | ₩32,884 | +0.04% | 1.4만 |
|---|
| 2026.06.15 | ₩32,911 | ₩32,911 | ₩32,871 | ₩32,871 | -0.12% | 8천 |
|---|
| 2026.06.12 | ₩32,817 | ₩32,844 | ₩32,817 | ₩32,844 | +0.08% | 3.8만 |
|---|
| 2026.06.11 | ₩32,763 | ₩32,857 | ₩32,763 | ₩32,857 | +0.29% | 1.7천 |
|---|
| 2026.06.10 | ₩32,777 | ₩32,790 | ₩32,750 | ₩32,750 | -0.08% | 7.9만 |
|---|
| 2026.06.09 | ₩32,763 | ₩32,777 | ₩32,723 | ₩32,763 | 0.00% | 1.7천 |
|---|
| 2026.06.08 | ₩32,750 | ₩32,750 | ₩32,723 | ₩32,723 | -0.08% | 300 |
|---|
| 2026.06.05 | ₩32,723 | ₩32,723 | ₩32,710 | ₩32,723 | 0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩32,844 | ₩32,857 | ₩32,844 | ₩32,844 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩32,830 | ₩32,844 | ₩32,830 | ₩32,844 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩32,790 | ₩32,844 | ₩32,790 | ₩32,830 | +0.12% | 8.2천 |
|---|
| 2026.05.29 | ₩32,884 | ₩32,884 | ₩32,857 | ₩32,871 | -0.04% | 4.2천 |
|---|
| 2026.05.28 | ₩32,804 | ₩32,857 | ₩32,804 | ₩32,830 | +0.08% | 2.1만 |
|---|
| 2026.05.27 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 2.4천 |
|---|
| 2026.05.26 | ₩32,777 | ₩32,804 | ₩32,777 | ₩32,790 | +0.04% | 6.4천 |
|---|
| 2026.05.22 | ₩32,790 | ₩32,790 | ₩32,710 | ₩32,723 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩32,670 | ₩32,737 | ₩32,656 | ₩32,737 | +0.21% | 900 |
|---|
| 2026.05.20 | ₩32,643 | ₩32,737 | ₩32,643 | ₩32,737 | +0.29% | 200 |
|---|
| 2026.05.19 | ₩32,562 | ₩32,616 | ₩32,562 | ₩32,616 | +0.16% | 600 |
|---|
| 2026.05.18 | ₩32,696 | ₩32,696 | ₩32,683 | ₩32,683 | -0.04% | 1.2천 |
|---|
| 2026.05.15 | ₩32,790 | ₩32,817 | ₩32,790 | ₩32,804 | +0.04% | 8.7천 |
|---|
| 2026.05.14 | ₩32,938 | ₩32,938 | ₩32,884 | ₩32,911 | -0.08% | 9.8천 |
|---|
| 2026.05.13 | ₩32,911 | ₩32,924 | ₩32,911 | ₩32,911 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 4.5천 |
|---|
| 2026.05.11 | ₩32,991 | ₩32,991 | ₩32,951 | ₩32,951 | -0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩33,005 | ₩33,018 | ₩33,005 | ₩33,005 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩33,018 | ₩33,018 | ₩32,938 | ₩32,938 | -0.24% | 200 |
|---|
| 2026.05.06 | ₩32,991 | ₩33,018 | ₩32,991 | ₩33,005 | +0.04% | 3.2천 |
|---|
| 2026.05.05 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩32,911 | ₩32,911 | ₩32,871 | ₩32,911 | 0.00% | 2.4천 |
|---|
| 2026.05.01 | ₩32,978 | ₩32,978 | ₩32,951 | ₩32,951 | -0.08% | 800 |
|---|
| 2026.04.30 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩32,911 | ₩32,924 | ₩32,897 | ₩32,897 | -0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩32,978 | ₩32,978 | ₩32,964 | ₩32,978 | 0.00% | 3.3천 |
|---|
| 2026.04.27 | ₩33,005 | ₩33,018 | ₩33,005 | ₩33,005 | 0.00% | 2.3천 |
|---|
| 2026.04.24 | ₩33,005 | ₩33,045 | ₩33,005 | ₩33,045 | +0.12% | 3.9천 |
|---|
| 2026.04.23 | ₩33,031 | ₩33,031 | ₩32,964 | ₩32,978 | -0.16% | 4.6천 |
|---|
| 2026.04.22 | ₩33,045 | ₩33,045 | ₩33,031 | ₩33,031 | -0.04% | 600 |
|---|
| 2026.04.21 | ₩32,964 | ₩33,031 | ₩32,964 | ₩33,005 | +0.12% | 3.4천 |
|---|
| 2026.04.20 | ₩33,072 | ₩33,085 | ₩33,072 | ₩33,085 | +0.04% | 2.6천 |
|---|
| 2026.04.17 | ₩33,206 | ₩33,219 | ₩33,192 | ₩33,192 | -0.04% | 1.9천 |
|---|
| 2026.04.16 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩33,139 | ₩33,152 | ₩33,139 | ₩33,152 | +0.04% | 2.4천 |
|---|
| 2026.04.14 | ₩33,125 | ₩33,165 | ₩33,125 | ₩33,152 | +0.08% | 4천 |
|---|
| 2026.04.13 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,085 | ₩33,085 | ₩33,058 | ₩33,058 | -0.08% | 1.7천 |
|---|
| 2026.04.09 | ₩33,085 | ₩33,112 | ₩33,085 | ₩33,085 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩33,098 | ₩33,112 | ₩33,058 | ₩33,058 | -0.12% | 8.2천 |
|---|
| 2026.04.07 | ₩32,951 | ₩33,018 | ₩32,911 | ₩33,018 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩32,978 | ₩33,005 | ₩32,978 | ₩32,978 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩33,031 | ₩33,031 | ₩33,005 | ₩33,018 | -0.04% | 3천 |
|---|
| 2026.04.01 | ₩32,964 | ₩32,978 | ₩32,964 | ₩32,978 | +0.04% | 800 |
|---|
| 2026.03.31 | ₩32,938 | ₩32,964 | ₩32,938 | ₩32,964 | +0.08% | 1.7천 |
|---|
| 2026.03.30 | ₩32,844 | ₩32,871 | ₩32,844 | ₩32,844 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩32,723 | ₩32,790 | ₩32,723 | ₩32,777 | +0.16% | 1.2만 |
|---|
| 2026.03.26 | ₩32,844 | ₩32,844 | ₩32,750 | ₩32,750 | -0.29% | 900 |
|---|
| 2026.03.25 | ₩32,897 | ₩32,897 | ₩32,871 | ₩32,871 | -0.08% | 1.3만 |
|---|
| 2026.03.24 | ₩32,857 | ₩32,884 | ₩32,817 | ₩32,830 | -0.08% | 5.6천 |
|---|
| 2026.03.23 | ₩32,830 | ₩32,938 | ₩32,830 | ₩32,897 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩32,964 | ₩32,978 | ₩32,924 | ₩32,924 | -0.12% | 2.3만 |
|---|
| 2026.03.19 | ₩33,005 | ₩33,085 | ₩33,005 | ₩33,072 | +0.20% | 7.9천 |
|---|
| 2026.03.18 | ₩33,098 | ₩33,112 | ₩33,045 | ₩33,058 | -0.12% | 1.6만 |
|---|
| 2026.03.17 | ₩33,072 | ₩33,139 | ₩33,072 | ₩33,139 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩33,085 | ₩33,085 | ₩33,045 | ₩33,072 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,072 | ₩33,072 | ₩32,978 | ₩32,991 | -0.24% | 5만 |
|---|
| 2026.03.12 | ₩33,098 | ₩33,098 | ₩33,018 | ₩33,018 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩33,246 | ₩33,246 | ₩33,165 | ₩33,165 | -0.24% | 1.2만 |
|---|
| 2026.03.10 | ₩33,313 | ₩33,313 | ₩33,259 | ₩33,259 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,259 | ₩33,286 | ₩33,246 | ₩33,286 | +0.08% | 2.7만 |
|---|
| 2026.03.06 | ₩33,232 | ₩33,273 | ₩33,232 | ₩33,273 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩33,259 | ₩33,259 | ₩33,246 | ₩33,259 | 0.00% | 1.5천 |
|---|
| 2026.03.04 | ₩33,313 | ₩33,340 | ₩33,313 | ₩33,340 | +0.08% | 3.5만 |
|---|
| 2026.03.03 | ₩33,246 | ₩33,353 | ₩33,246 | ₩33,326 | +0.24% | 1.3천 |
|---|
| 2026.03.02 | ₩33,313 | ₩33,340 | ₩33,313 | ₩33,340 | +0.08% | 1.6천 |
|---|
| 2026.02.27 | ₩33,434 | ₩33,434 | ₩33,420 | ₩33,420 | -0.04% | 4.4천 |
|---|
| 2026.02.26 | ₩33,380 | ₩33,380 | ₩33,366 | ₩33,380 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,366 | +0.08% | 700 |
|---|
| 2026.02.24 | ₩33,353 | ₩33,380 | ₩33,353 | ₩33,380 | +0.08% | 900 |
|---|
| 2026.02.23 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,393 | +0.08% | 1.7천 |
|---|
| 2026.02.20 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,447 | ₩33,460 | ₩33,434 | ₩33,460 | +0.04% | 6.4천 |
|---|
| 2026.02.18 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,460 | +0.12% | 1.4천 |
|---|
| 2026.02.17 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,474 | +0.08% | 900 |
|---|
| 2026.02.12 | ₩33,380 | ₩33,407 | ₩33,380 | ₩33,407 | +0.08% | 600 |
|---|
| 2026.02.11 | ₩33,353 | ₩33,353 | ₩33,340 | ₩33,353 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩33,366 | ₩33,407 | ₩33,366 | ₩33,393 | +0.08% | 6.4천 |
|---|
| 2026.02.09 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,366 | +0.08% | 1천 |
|---|
| 2026.02.06 | ₩33,340 | ₩33,340 | ₩33,326 | ₩33,326 | -0.04% | 7.7천 |
|---|
| 2026.02.05 | ₩33,299 | ₩33,340 | ₩33,299 | ₩33,340 | +0.12% | 1천 |
|---|
| 2026.02.04 | ₩33,246 | ₩33,259 | ₩33,232 | ₩33,259 | +0.04% | 2.3천 |
|---|
| 2026.02.03 | ₩33,246 | ₩33,259 | ₩33,246 | ₩33,259 | +0.04% | 1.9천 |
|---|
| 2026.02.02 | ₩33,246 | ₩33,273 | ₩33,232 | ₩33,273 | +0.08% | 3.8천 |
|---|
| 2026.01.30 | ₩33,273 | ₩33,286 | ₩33,273 | ₩33,286 | +0.04% | 1천 |
|---|
| 2026.01.29 | ₩33,246 | ₩33,273 | ₩33,246 | ₩33,273 | +0.08% | 1.4천 |
|---|
| 2026.01.28 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,246 | 0.00% | 2.5천 |
|---|
| 2026.01.27 | ₩33,232 | ₩33,246 | ₩33,232 | ₩33,246 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,232 | ₩33,232 | ₩33,219 | ₩33,232 | 0.00% | 3천 |
|---|
| 2026.01.23 | ₩33,206 | ₩33,219 | ₩33,179 | ₩33,219 | +0.04% | 3천 |
|---|
| 2026.01.22 | ₩33,179 | ₩33,192 | ₩33,165 | ₩33,192 | +0.04% | 2.9천 |
|---|
| 2026.01.21 | ₩33,179 | ₩33,206 | ₩33,179 | ₩33,206 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 2천 |
|---|
| 2026.01.16 | ₩33,299 | ₩33,299 | ₩33,286 | ₩33,286 | -0.04% | 1천 |
|---|
| 2026.01.15 | ₩33,326 | ₩33,326 | ₩33,313 | ₩33,326 | 0.00% | 1.5천 |
|---|
| 2026.01.14 | ₩33,326 | ₩33,353 | ₩33,326 | ₩33,353 | +0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,313 | ₩33,326 | ₩33,313 | ₩33,326 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩33,299 | ₩33,313 | ₩33,273 | ₩33,286 | -0.04% | 2.9천 |
|---|
| 2026.01.09 | ₩33,313 | ₩33,313 | ₩33,299 | ₩33,299 | -0.04% | 1.9천 |
|---|
| 2026.01.08 | ₩33,313 | ₩33,313 | ₩33,299 | ₩33,299 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩33,326 | ₩33,340 | ₩33,326 | ₩33,340 | +0.04% | 5.6천 |
|---|
| 2026.01.05 | ₩33,313 | ₩33,340 | ₩33,299 | ₩33,340 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩33,313 | ₩33,313 | ₩33,273 | ₩33,299 | -0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩33,299 | ₩33,313 | ₩33,299 | ₩33,299 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩33,313 | ₩33,326 | ₩33,313 | ₩33,326 | +0.04% | 3.2천 |
|---|
| 2025.12.29 | ₩33,273 | ₩33,326 | ₩33,273 | ₩33,326 | +0.16% | 2.7천 |
|---|
| 2025.12.26 | ₩33,313 | ₩33,313 | ₩33,219 | ₩33,299 | -0.04% | 7.3만 |
|---|
| 2025.12.24 | ₩33,246 | ₩33,259 | ₩33,246 | ₩33,259 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩33,206 | ₩33,219 | ₩33,206 | ₩33,219 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩33,219 | ₩33,232 | ₩33,206 | ₩33,232 | +0.04% | 9.6천 |
|---|
| 2025.12.19 | ₩33,393 | ₩33,393 | ₩33,380 | ₩33,380 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,380 | +0.04% | 2.1천 |
|---|
| 2025.12.17 | ₩33,313 | ₩33,340 | ₩33,313 | ₩33,340 | +0.08% | 500 |
|---|
| 2025.12.16 | ₩33,299 | ₩33,340 | ₩33,299 | ₩33,340 | +0.12% | 1천 |
|---|
| 2025.12.15 | ₩33,326 | ₩33,326 | ₩33,313 | ₩33,326 | 0.00% | 2.5천 |
|---|
| 2025.12.12 | ₩33,286 | ₩33,286 | ₩33,273 | ₩33,286 | 0.00% | 2.2천 |
|---|
| 2025.12.11 | ₩33,340 | ₩33,340 | ₩33,299 | ₩33,299 | -0.12% | 2.2천 |
|---|
| 2025.12.10 | ₩33,273 | ₩33,313 | ₩33,273 | ₩33,299 | +0.08% | 3.5천 |
|---|
| 2025.12.09 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,219 | -0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,286 | -0.08% | 5.9천 |
|---|
| 2025.12.04 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩33,340 | ₩33,353 | ₩33,313 | ₩33,340 | 0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩33,299 | ₩33,313 | ₩33,299 | ₩33,313 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩33,353 | ₩33,353 | ₩33,273 | ₩33,286 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩33,434 | ₩33,434 | ₩33,340 | ₩33,353 | -0.24% | 4.2천 |
|---|
| 2025.11.26 | ₩33,353 | ₩33,366 | ₩33,340 | ₩33,366 | +0.04% | 1.7천 |
|---|
| 2025.11.25 | ₩33,313 | ₩33,380 | ₩33,313 | ₩33,380 | +0.20% | 5.6천 |
|---|
| 2025.11.24 | ₩33,273 | ₩33,299 | ₩33,259 | ₩33,299 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,340 | ₩33,340 | ₩33,326 | ₩33,326 | -0.04% | 4.6천 |
|---|
| 2025.11.19 | ₩33,299 | ₩33,313 | ₩33,299 | ₩33,313 | +0.04% | 300 |
|---|
| 2025.11.18 | ₩33,313 | ₩33,326 | ₩33,286 | ₩33,313 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩33,286 | ₩33,299 | ₩33,273 | ₩33,286 | 0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,286 | ₩33,313 | ₩33,273 | ₩33,286 | 0.00% | 6.7천 |
|---|
| 2025.11.12 | ₩33,313 | ₩33,340 | ₩33,313 | ₩33,326 | +0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,326 | ₩33,353 | ₩33,326 | ₩33,353 | +0.08% | 1.1천 |
|---|
| 2025.11.10 | ₩33,273 | ₩33,286 | ₩33,273 | ₩33,286 | +0.04% | 2.5천 |
|---|
| 2025.11.07 | ₩33,299 | ₩33,299 | ₩33,286 | ₩33,286 | -0.04% | 600 |
|---|
| 2025.11.06 | ₩33,273 | ₩33,299 | ₩33,259 | ₩33,299 | +0.08% | 4.9천 |
|---|
| 2025.11.05 | ₩33,219 | ₩33,232 | ₩33,219 | ₩33,219 | 0.00% | 1.8천 |
|---|
| 2025.11.04 | ₩33,273 | ₩33,286 | ₩33,273 | ₩33,273 | 0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩33,206 | ₩33,259 | ₩33,206 | ₩33,232 | +0.08% | 9.7천 |
|---|
| 2025.10.31 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,273 | -0.08% | 2천 |
|---|
| 2025.10.30 | ₩33,219 | ₩33,273 | ₩33,219 | ₩33,273 | +0.16% | 2.7천 |
|---|
| 2025.10.29 | ₩33,407 | ₩33,407 | ₩33,299 | ₩33,299 | -0.32% | 700 |
|---|
| 2025.10.28 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,393 | +0.04% | 600 |
|---|
| 2025.10.27 | ₩33,380 | ₩33,393 | ₩33,353 | ₩33,393 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩33,420 | ₩33,420 | ₩33,366 | ₩33,393 | -0.08% | 8.3천 |
|---|
| 2025.10.23 | ₩33,380 | ₩33,407 | ₩33,326 | ₩33,380 | 0.00% | 2.9만 |
|---|
| 2025.10.22 | ₩33,393 | ₩33,393 | ₩33,380 | ₩33,393 | 0.00% | 900 |
|---|
| 2025.10.21 | ₩33,407 | ₩33,420 | ₩33,380 | ₩33,393 | -0.04% | 1.5천 |
|---|
| 2025.10.20 | ₩33,340 | ₩33,393 | ₩33,340 | ₩33,380 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩33,474 | ₩33,474 | ₩33,460 | ₩33,460 | -0.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,434 | ₩33,487 | ₩33,434 | ₩33,474 | +0.12% | 2.2천 |
|---|
| 2025.10.15 | ₩33,460 | ₩33,460 | ₩33,434 | ₩33,434 | -0.08% | 3.3천 |
|---|
| 2025.10.14 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,420 | +0.12% | 700 |
|---|
| 2025.10.13 | ₩33,366 | ₩33,393 | ₩33,340 | ₩33,393 | +0.08% | 4.2천 |
|---|
| 2025.10.10 | ₩33,326 | ₩33,353 | ₩33,313 | ₩33,326 | 0.00% | 7.3천 |
|---|