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 | ₩31,995 | ₩32,009 | ₩31,982 | ₩32,009 | +0.04% | 5.5천 |
| 2026.10.08 | ₩32,009 | ₩32,022 | ₩31,995 | ₩32,009 | 0.00% | 1.5천 |
| 2026.10.07 | ₩31,942 | ₩31,995 | ₩31,942 | ₩31,982 | +0.13% | 300 |
| 2026.10.06 | ₩31,928 | ₩31,969 | ₩31,928 | ₩31,969 | +0.13% | 1.2천 |
| 2026.10.05 | ₩31,888 | ₩31,915 | ₩31,875 | ₩31,915 | +0.08% | 8.7만 |
| 2026.10.02 | ₩31,969 | ₩31,969 | ₩31,875 | ₩31,875 | -0.29% | 2.1천 |
| 2026.10.01 | ₩31,902 | ₩31,928 | ₩31,902 | ₩31,928 | +0.08% | 3.9만 |
| 2026.09.30 | ₩31,902 | ₩31,902 | ₩31,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,848 |
| -0.17% |
| 8.2천 |
| 2026.09.29 | ₩31,848 | ₩31,861 | ₩31,821 | ₩31,861 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩31,875 | ₩31,875 | ₩31,835 | ₩31,861 | -0.04% | 1.1만 |
|---|
| 2026.09.25 | ₩31,915 | ₩31,942 | ₩31,915 | ₩31,942 | +0.08% | 500 |
|---|
| 2026.09.24 | ₩31,915 | ₩31,915 | ₩31,888 | ₩31,888 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩32,022 | ₩32,022 | ₩31,928 | ₩31,942 | -0.25% | 2.5천 |
|---|
| 2026.09.22 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩32,103 | ₩32,116 | ₩32,103 | ₩32,103 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩32,236 | ₩32,250 | ₩32,236 | ₩32,250 | +0.04% | 2.4천 |
|---|
| 2026.09.16 | ₩32,236 | ₩32,250 | ₩32,170 | ₩32,170 | -0.21% | 3.1천 |
|---|
| 2026.09.15 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩32,183 | ₩32,236 | ₩32,183 | ₩32,196 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩32,263 | ₩32,263 | ₩32,223 | ₩32,223 | -0.12% | 4.5천 |
|---|
| 2026.09.10 | ₩32,384 | ₩32,384 | ₩32,277 | ₩32,277 | -0.33% | 2.1만 |
|---|
| 2026.09.09 | ₩32,411 | ₩32,411 | ₩32,411 | ₩32,411 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩32,451 | ₩32,625 | ₩32,437 | ₩32,437 | -0.04% | 1.7만 |
|---|
| 2026.09.04 | ₩32,451 | ₩32,464 | ₩32,451 | ₩32,464 | +0.04% | 800 |
|---|
| 2026.09.03 | ₩32,518 | ₩32,518 | ₩32,478 | ₩32,478 | -0.12% | 700 |
|---|
| 2026.09.02 | ₩32,437 | ₩32,451 | ₩32,424 | ₩32,451 | +0.04% | 6.7천 |
|---|
| 2026.09.01 | ₩32,464 | ₩32,464 | ₩32,451 | ₩32,451 | -0.04% | 1.5천 |
|---|
| 2026.08.31 | ₩32,504 | ₩32,504 | ₩32,504 | ₩32,504 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩32,598 | ₩32,598 | ₩32,491 | ₩32,504 | -0.29% | 4.1천 |
|---|
| 2026.08.27 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩32,571 | ₩32,611 | ₩32,571 | ₩32,598 | +0.08% | 3.2천 |
|---|
| 2026.08.25 | ₩32,598 | ₩32,611 | ₩32,598 | ₩32,611 | +0.04% | 800 |
|---|
| 2026.08.24 | ₩32,558 | ₩32,558 | ₩32,531 | ₩32,531 | -0.08% | 800 |
|---|
| 2026.08.21 | ₩32,652 | ₩32,652 | ₩32,638 | ₩32,638 | -0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩32,665 | ₩32,678 | ₩32,652 | ₩32,665 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩32,705 | ₩32,705 | ₩32,665 | ₩32,692 | -0.04% | 2.6천 |
|---|
| 2026.08.18 | ₩32,665 | ₩32,678 | ₩32,652 | ₩32,678 | +0.04% | 1.8천 |
|---|
| 2026.08.17 | ₩32,678 | ₩32,692 | ₩32,665 | ₩32,665 | -0.04% | 1천 |
|---|
| 2026.08.14 | ₩32,705 | ₩32,705 | ₩32,678 | ₩32,678 | -0.08% | 500 |
|---|
| 2026.08.13 | ₩32,719 | ₩32,719 | ₩32,705 | ₩32,705 | -0.04% | 2.6천 |
|---|
| 2026.08.12 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,625 | ₩32,638 | ₩32,611 | ₩32,611 | -0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩32,652 | ₩32,652 | ₩32,585 | ₩32,598 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩32,652 | ₩32,665 | ₩32,652 | ₩32,665 | +0.04% | 400 |
|---|
| 2026.08.06 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩32,652 | ₩32,665 | ₩32,652 | ₩32,665 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩32,652 | ₩32,665 | ₩32,652 | ₩32,665 | +0.04% | 1.7천 |
|---|
| 2026.08.03 | ₩32,504 | ₩32,585 | ₩32,504 | ₩32,585 | +0.25% | 2.7천 |
|---|
| 2026.07.31 | ₩32,571 | ₩32,571 | ₩32,545 | ₩32,545 | -0.08% | 1.5천 |
|---|
| 2026.07.30 | ₩32,585 | ₩32,585 | ₩32,571 | ₩32,585 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩32,545 | ₩32,545 | ₩32,491 | ₩32,545 | 0.00% | 2.2천 |
|---|
| 2026.07.28 | ₩32,558 | ₩32,558 | ₩32,545 | ₩32,558 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩32,504 | ₩32,504 | ₩32,504 | ₩32,504 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩32,504 | ₩32,504 | ₩32,464 | ₩32,491 | -0.04% | 3천 |
|---|
| 2026.07.23 | ₩32,437 | ₩32,451 | ₩32,437 | ₩32,451 | +0.04% | 900 |
|---|
| 2026.07.22 | ₩32,504 | ₩32,518 | ₩32,504 | ₩32,518 | +0.04% | 400 |
|---|
| 2026.07.21 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,598 | ₩32,611 | ₩32,585 | ₩32,585 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩32,732 | ₩32,745 | ₩32,732 | ₩32,745 | +0.04% | 2.9천 |
|---|
| 2026.07.16 | ₩32,732 | ₩32,745 | ₩32,732 | ₩32,745 | +0.04% | 1.8천 |
|---|
| 2026.07.15 | ₩32,732 | ₩32,772 | ₩32,719 | ₩32,759 | +0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩32,692 | ₩32,705 | ₩32,678 | ₩32,692 | 0.00% | 3.2만 |
|---|
| 2026.07.13 | ₩32,652 | ₩32,652 | ₩32,625 | ₩32,625 | -0.08% | 400 |
|---|
| 2026.07.10 | ₩32,705 | ₩32,705 | ₩32,692 | ₩32,692 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩32,719 | ₩32,745 | ₩32,705 | ₩32,719 | 0.00% | 4.6천 |
|---|
| 2026.07.08 | ₩32,692 | ₩32,692 | ₩32,665 | ₩32,678 | -0.04% | 1천 |
|---|
| 2026.07.07 | ₩32,786 | ₩32,786 | ₩32,571 | ₩32,719 | -0.20% | 2.4만 |
|---|
| 2026.07.06 | ₩32,786 | ₩32,799 | ₩32,786 | ₩32,799 | +0.04% | 800 |
|---|
| 2026.07.02 | ₩32,772 | ₩32,799 | ₩32,772 | ₩32,799 | +0.08% | 1.3천 |
|---|
| 2026.07.01 | ₩32,772 | ₩32,772 | ₩32,732 | ₩32,732 | -0.12% | 2.7천 |
|---|
| 2026.06.30 | ₩32,786 | ₩32,786 | ₩32,759 | ₩32,759 | -0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩32,799 | ₩32,812 | ₩32,786 | ₩32,799 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩32,799 | ₩32,812 | ₩32,799 | ₩32,812 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩32,786 | ₩32,799 | ₩32,759 | ₩32,772 | -0.04% | 5.9천 |
|---|
| 2026.06.24 | ₩32,732 | ₩32,745 | ₩32,719 | ₩32,745 | +0.04% | 500 |
|---|
| 2026.06.23 | ₩32,678 | ₩32,692 | ₩32,665 | ₩32,692 | +0.04% | 4.6천 |
|---|
| 2026.06.22 | ₩32,652 | ₩32,652 | ₩32,638 | ₩32,638 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩32,826 | ₩32,826 | ₩32,812 | ₩32,812 | -0.04% | 2.3천 |
|---|
| 2026.06.17 | ₩32,866 | ₩32,866 | ₩32,732 | ₩32,732 | -0.41% | 1.6만 |
|---|
| 2026.06.16 | ₩32,853 | ₩32,879 | ₩32,853 | ₩32,866 | +0.04% | 1.4만 |
|---|
| 2026.06.15 | ₩32,893 | ₩32,893 | ₩32,853 | ₩32,853 | -0.12% | 8천 |
|---|
| 2026.06.12 | ₩32,799 | ₩32,826 | ₩32,799 | ₩32,826 | +0.08% | 3.8만 |
|---|
| 2026.06.11 | ₩32,745 | ₩32,839 | ₩32,745 | ₩32,839 | +0.29% | 1.7천 |
|---|
| 2026.06.10 | ₩32,759 | ₩32,772 | ₩32,732 | ₩32,732 | -0.08% | 7.9만 |
|---|
| 2026.06.09 | ₩32,745 | ₩32,759 | ₩32,705 | ₩32,745 | 0.00% | 1.7천 |
|---|
| 2026.06.08 | ₩32,732 | ₩32,732 | ₩32,705 | ₩32,705 | -0.08% | 300 |
|---|
| 2026.06.05 | ₩32,705 | ₩32,705 | ₩32,692 | ₩32,705 | 0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩32,826 | ₩32,839 | ₩32,826 | ₩32,826 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩32,786 | ₩32,786 | ₩32,786 | ₩32,786 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩32,812 | ₩32,826 | ₩32,812 | ₩32,826 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩32,772 | ₩32,826 | ₩32,772 | ₩32,812 | +0.12% | 8.2천 |
|---|
| 2026.05.29 | ₩32,866 | ₩32,866 | ₩32,839 | ₩32,853 | -0.04% | 4.2천 |
|---|
| 2026.05.28 | ₩32,786 | ₩32,839 | ₩32,786 | ₩32,812 | +0.08% | 2.1만 |
|---|
| 2026.05.27 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 2.4천 |
|---|
| 2026.05.26 | ₩32,759 | ₩32,786 | ₩32,759 | ₩32,772 | +0.04% | 6.4천 |
|---|
| 2026.05.22 | ₩32,772 | ₩32,772 | ₩32,692 | ₩32,705 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩32,652 | ₩32,719 | ₩32,638 | ₩32,719 | +0.21% | 900 |
|---|
| 2026.05.20 | ₩32,625 | ₩32,719 | ₩32,625 | ₩32,719 | +0.29% | 200 |
|---|
| 2026.05.19 | ₩32,545 | ₩32,598 | ₩32,545 | ₩32,598 | +0.16% | 600 |
|---|
| 2026.05.18 | ₩32,678 | ₩32,678 | ₩32,665 | ₩32,665 | -0.04% | 1.2천 |
|---|
| 2026.05.15 | ₩32,772 | ₩32,799 | ₩32,772 | ₩32,786 | +0.04% | 8.7천 |
|---|
| 2026.05.14 | ₩32,920 | ₩32,920 | ₩32,866 | ₩32,893 | -0.08% | 9.8천 |
|---|
| 2026.05.13 | ₩32,893 | ₩32,906 | ₩32,893 | ₩32,893 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩32,893 | ₩32,893 | ₩32,893 | ₩32,893 | 0.00% | 4.5천 |
|---|
| 2026.05.11 | ₩32,973 | ₩32,973 | ₩32,933 | ₩32,933 | -0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩32,986 | ₩33,000 | ₩32,986 | ₩32,986 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩33,000 | ₩33,000 | ₩32,920 | ₩32,920 | -0.24% | 200 |
|---|
| 2026.05.06 | ₩32,973 | ₩33,000 | ₩32,973 | ₩32,986 | +0.04% | 3.2천 |
|---|
| 2026.05.05 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩32,893 | ₩32,893 | ₩32,853 | ₩32,893 | 0.00% | 2.4천 |
|---|
| 2026.05.01 | ₩32,960 | ₩32,960 | ₩32,933 | ₩32,933 | -0.08% | 800 |
|---|
| 2026.04.30 | ₩32,920 | ₩32,920 | ₩32,920 | ₩32,920 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩32,893 | ₩32,906 | ₩32,879 | ₩32,879 | -0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩32,960 | ₩32,960 | ₩32,946 | ₩32,960 | 0.00% | 3.3천 |
|---|
| 2026.04.27 | ₩32,986 | ₩33,000 | ₩32,986 | ₩32,986 | 0.00% | 2.3천 |
|---|
| 2026.04.24 | ₩32,986 | ₩33,027 | ₩32,986 | ₩33,027 | +0.12% | 3.9천 |
|---|
| 2026.04.23 | ₩33,013 | ₩33,013 | ₩32,946 | ₩32,960 | -0.16% | 4.6천 |
|---|
| 2026.04.22 | ₩33,027 | ₩33,027 | ₩33,013 | ₩33,013 | -0.04% | 600 |
|---|
| 2026.04.21 | ₩32,946 | ₩33,013 | ₩32,946 | ₩32,986 | +0.12% | 3.4천 |
|---|
| 2026.04.20 | ₩33,053 | ₩33,067 | ₩33,053 | ₩33,067 | +0.04% | 2.6천 |
|---|
| 2026.04.17 | ₩33,187 | ₩33,201 | ₩33,174 | ₩33,174 | -0.04% | 1.9천 |
|---|
| 2026.04.16 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩33,120 | ₩33,134 | ₩33,120 | ₩33,134 | +0.04% | 2.4천 |
|---|
| 2026.04.14 | ₩33,107 | ₩33,147 | ₩33,107 | ₩33,134 | +0.08% | 4천 |
|---|
| 2026.04.13 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,067 | ₩33,067 | ₩33,040 | ₩33,040 | -0.08% | 1.7천 |
|---|
| 2026.04.09 | ₩33,067 | ₩33,094 | ₩33,067 | ₩33,067 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩33,080 | ₩33,094 | ₩33,040 | ₩33,040 | -0.12% | 8.2천 |
|---|
| 2026.04.07 | ₩32,933 | ₩33,000 | ₩32,893 | ₩33,000 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩32,960 | ₩32,986 | ₩32,960 | ₩32,960 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩33,013 | ₩33,013 | ₩32,986 | ₩33,000 | -0.04% | 3천 |
|---|
| 2026.04.01 | ₩32,946 | ₩32,960 | ₩32,946 | ₩32,960 | +0.04% | 800 |
|---|
| 2026.03.31 | ₩32,920 | ₩32,946 | ₩32,920 | ₩32,946 | +0.08% | 1.7천 |
|---|
| 2026.03.30 | ₩32,826 | ₩32,853 | ₩32,826 | ₩32,826 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩32,705 | ₩32,772 | ₩32,705 | ₩32,759 | +0.16% | 1.2만 |
|---|
| 2026.03.26 | ₩32,826 | ₩32,826 | ₩32,732 | ₩32,732 | -0.29% | 900 |
|---|
| 2026.03.25 | ₩32,879 | ₩32,879 | ₩32,853 | ₩32,853 | -0.08% | 1.3만 |
|---|
| 2026.03.24 | ₩32,839 | ₩32,866 | ₩32,799 | ₩32,812 | -0.08% | 5.6천 |
|---|
| 2026.03.23 | ₩32,812 | ₩32,920 | ₩32,812 | ₩32,879 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩32,946 | ₩32,960 | ₩32,906 | ₩32,906 | -0.12% | 2.3만 |
|---|
| 2026.03.19 | ₩32,986 | ₩33,067 | ₩32,986 | ₩33,053 | +0.20% | 7.9천 |
|---|
| 2026.03.18 | ₩33,080 | ₩33,094 | ₩33,027 | ₩33,040 | -0.12% | 1.6만 |
|---|
| 2026.03.17 | ₩33,053 | ₩33,120 | ₩33,053 | ₩33,120 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩33,067 | ₩33,067 | ₩33,027 | ₩33,053 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,053 | ₩33,053 | ₩32,960 | ₩32,973 | -0.24% | 5만 |
|---|
| 2026.03.12 | ₩33,080 | ₩33,080 | ₩33,000 | ₩33,000 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩33,228 | ₩33,228 | ₩33,147 | ₩33,147 | -0.24% | 1.2만 |
|---|
| 2026.03.10 | ₩33,295 | ₩33,295 | ₩33,241 | ₩33,241 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,241 | ₩33,268 | ₩33,228 | ₩33,268 | +0.08% | 2.7만 |
|---|
| 2026.03.06 | ₩33,214 | ₩33,254 | ₩33,214 | ₩33,254 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩33,241 | ₩33,241 | ₩33,228 | ₩33,241 | 0.00% | 1.5천 |
|---|
| 2026.03.04 | ₩33,295 | ₩33,321 | ₩33,295 | ₩33,321 | +0.08% | 3.5만 |
|---|
| 2026.03.03 | ₩33,228 | ₩33,335 | ₩33,228 | ₩33,308 | +0.24% | 1.3천 |
|---|
| 2026.03.02 | ₩33,295 | ₩33,321 | ₩33,295 | ₩33,321 | +0.08% | 1.6천 |
|---|
| 2026.02.27 | ₩33,415 | ₩33,415 | ₩33,402 | ₩33,402 | -0.04% | 4.4천 |
|---|
| 2026.02.26 | ₩33,361 | ₩33,361 | ₩33,348 | ₩33,361 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩33,321 | ₩33,348 | ₩33,321 | ₩33,348 | +0.08% | 700 |
|---|
| 2026.02.24 | ₩33,335 | ₩33,361 | ₩33,335 | ₩33,361 | +0.08% | 900 |
|---|
| 2026.02.23 | ₩33,348 | ₩33,375 | ₩33,348 | ₩33,375 | +0.08% | 1.7천 |
|---|
| 2026.02.20 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,428 | ₩33,442 | ₩33,415 | ₩33,442 | +0.04% | 6.4천 |
|---|
| 2026.02.18 | ₩33,402 | ₩33,442 | ₩33,402 | ₩33,442 | +0.12% | 1.4천 |
|---|
| 2026.02.17 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,428 | ₩33,455 | ₩33,428 | ₩33,455 | +0.08% | 900 |
|---|
| 2026.02.12 | ₩33,361 | ₩33,388 | ₩33,361 | ₩33,388 | +0.08% | 600 |
|---|
| 2026.02.11 | ₩33,335 | ₩33,335 | ₩33,321 | ₩33,335 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩33,348 | ₩33,388 | ₩33,348 | ₩33,375 | +0.08% | 6.4천 |
|---|
| 2026.02.09 | ₩33,321 | ₩33,348 | ₩33,321 | ₩33,348 | +0.08% | 1천 |
|---|
| 2026.02.06 | ₩33,321 | ₩33,321 | ₩33,308 | ₩33,308 | -0.04% | 7.7천 |
|---|
| 2026.02.05 | ₩33,281 | ₩33,321 | ₩33,281 | ₩33,321 | +0.12% | 1천 |
|---|
| 2026.02.04 | ₩33,228 | ₩33,241 | ₩33,214 | ₩33,241 | +0.04% | 2.3천 |
|---|
| 2026.02.03 | ₩33,228 | ₩33,241 | ₩33,228 | ₩33,241 | +0.04% | 1.9천 |
|---|
| 2026.02.02 | ₩33,228 | ₩33,254 | ₩33,214 | ₩33,254 | +0.08% | 3.8천 |
|---|
| 2026.01.30 | ₩33,254 | ₩33,268 | ₩33,254 | ₩33,268 | +0.04% | 1천 |
|---|
| 2026.01.29 | ₩33,228 | ₩33,254 | ₩33,228 | ₩33,254 | +0.08% | 1.4천 |
|---|
| 2026.01.28 | ₩33,228 | ₩33,228 | ₩33,187 | ₩33,228 | 0.00% | 2.5천 |
|---|
| 2026.01.27 | ₩33,214 | ₩33,228 | ₩33,214 | ₩33,228 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,214 | ₩33,214 | ₩33,201 | ₩33,214 | 0.00% | 3천 |
|---|
| 2026.01.23 | ₩33,187 | ₩33,201 | ₩33,161 | ₩33,201 | +0.04% | 3천 |
|---|
| 2026.01.22 | ₩33,161 | ₩33,174 | ₩33,147 | ₩33,174 | +0.04% | 2.9천 |
|---|
| 2026.01.21 | ₩33,161 | ₩33,187 | ₩33,161 | ₩33,187 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 2천 |
|---|
| 2026.01.16 | ₩33,281 | ₩33,281 | ₩33,268 | ₩33,268 | -0.04% | 1천 |
|---|
| 2026.01.15 | ₩33,308 | ₩33,308 | ₩33,295 | ₩33,308 | 0.00% | 1.5천 |
|---|
| 2026.01.14 | ₩33,308 | ₩33,335 | ₩33,308 | ₩33,335 | +0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,295 | ₩33,308 | ₩33,295 | ₩33,308 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩33,281 | ₩33,295 | ₩33,254 | ₩33,268 | -0.04% | 2.9천 |
|---|
| 2026.01.09 | ₩33,295 | ₩33,295 | ₩33,281 | ₩33,281 | -0.04% | 1.9천 |
|---|
| 2026.01.08 | ₩33,295 | ₩33,295 | ₩33,281 | ₩33,281 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩33,308 | ₩33,321 | ₩33,308 | ₩33,321 | +0.04% | 5.6천 |
|---|
| 2026.01.05 | ₩33,295 | ₩33,321 | ₩33,281 | ₩33,321 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩33,295 | ₩33,295 | ₩33,254 | ₩33,281 | -0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩33,281 | ₩33,295 | ₩33,281 | ₩33,281 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩33,295 | ₩33,308 | ₩33,295 | ₩33,308 | +0.04% | 3.2천 |
|---|
| 2025.12.29 | ₩33,254 | ₩33,308 | ₩33,254 | ₩33,308 | +0.16% | 2.7천 |
|---|
| 2025.12.26 | ₩33,295 | ₩33,295 | ₩33,201 | ₩33,281 | -0.04% | 7.3만 |
|---|
| 2025.12.24 | ₩33,228 | ₩33,241 | ₩33,228 | ₩33,241 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩33,187 | ₩33,201 | ₩33,187 | ₩33,201 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩33,201 | ₩33,214 | ₩33,187 | ₩33,214 | +0.04% | 9.6천 |
|---|
| 2025.12.19 | ₩33,375 | ₩33,375 | ₩33,361 | ₩33,361 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩33,348 | ₩33,361 | ₩33,348 | ₩33,361 | +0.04% | 2.1천 |
|---|
| 2025.12.17 | ₩33,295 | ₩33,321 | ₩33,295 | ₩33,321 | +0.08% | 500 |
|---|
| 2025.12.16 | ₩33,281 | ₩33,321 | ₩33,281 | ₩33,321 | +0.12% | 1천 |
|---|
| 2025.12.15 | ₩33,308 | ₩33,308 | ₩33,295 | ₩33,308 | 0.00% | 2.5천 |
|---|
| 2025.12.12 | ₩33,268 | ₩33,268 | ₩33,254 | ₩33,268 | 0.00% | 2.2천 |
|---|
| 2025.12.11 | ₩33,321 | ₩33,321 | ₩33,281 | ₩33,281 | -0.12% | 2.2천 |
|---|
| 2025.12.10 | ₩33,254 | ₩33,295 | ₩33,254 | ₩33,281 | +0.08% | 3.5천 |
|---|
| 2025.12.09 | ₩33,241 | ₩33,241 | ₩33,201 | ₩33,201 | -0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,268 | -0.08% | 5.9천 |
|---|
| 2025.12.04 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩33,321 | ₩33,335 | ₩33,295 | ₩33,321 | 0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩33,281 | ₩33,295 | ₩33,281 | ₩33,295 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩33,335 | ₩33,335 | ₩33,254 | ₩33,268 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩33,415 | ₩33,415 | ₩33,321 | ₩33,335 | -0.24% | 4.2천 |
|---|
| 2025.11.26 | ₩33,335 | ₩33,348 | ₩33,321 | ₩33,348 | +0.04% | 1.7천 |
|---|
| 2025.11.25 | ₩33,295 | ₩33,361 | ₩33,295 | ₩33,361 | +0.20% | 5.6천 |
|---|
| 2025.11.24 | ₩33,254 | ₩33,281 | ₩33,241 | ₩33,281 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,321 | ₩33,321 | ₩33,308 | ₩33,308 | -0.04% | 4.6천 |
|---|
| 2025.11.19 | ₩33,281 | ₩33,295 | ₩33,281 | ₩33,295 | +0.04% | 300 |
|---|
| 2025.11.18 | ₩33,295 | ₩33,308 | ₩33,268 | ₩33,295 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩33,268 | ₩33,281 | ₩33,254 | ₩33,268 | 0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,268 | ₩33,295 | ₩33,254 | ₩33,268 | 0.00% | 6.7천 |
|---|
| 2025.11.12 | ₩33,295 | ₩33,321 | ₩33,295 | ₩33,308 | +0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,308 | ₩33,335 | ₩33,308 | ₩33,335 | +0.08% | 1.1천 |
|---|
| 2025.11.10 | ₩33,254 | ₩33,268 | ₩33,254 | ₩33,268 | +0.04% | 2.5천 |
|---|
| 2025.11.07 | ₩33,281 | ₩33,281 | ₩33,268 | ₩33,268 | -0.04% | 600 |
|---|
| 2025.11.06 | ₩33,254 | ₩33,281 | ₩33,241 | ₩33,281 | +0.08% | 4.9천 |
|---|
| 2025.11.05 | ₩33,201 | ₩33,214 | ₩33,201 | ₩33,201 | 0.00% | 1.8천 |
|---|
| 2025.11.04 | ₩33,254 | ₩33,268 | ₩33,254 | ₩33,254 | 0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩33,187 | ₩33,241 | ₩33,187 | ₩33,214 | +0.08% | 9.7천 |
|---|
| 2025.10.31 | ₩33,281 | ₩33,281 | ₩33,241 | ₩33,254 | -0.08% | 2천 |
|---|
| 2025.10.30 | ₩33,201 | ₩33,254 | ₩33,201 | ₩33,254 | +0.16% | 2.7천 |
|---|
| 2025.10.29 | ₩33,388 | ₩33,388 | ₩33,281 | ₩33,281 | -0.32% | 700 |
|---|
| 2025.10.28 | ₩33,361 | ₩33,375 | ₩33,361 | ₩33,375 | +0.04% | 600 |
|---|
| 2025.10.27 | ₩33,361 | ₩33,375 | ₩33,335 | ₩33,375 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩33,402 | ₩33,402 | ₩33,348 | ₩33,375 | -0.08% | 8.3천 |
|---|
| 2025.10.23 | ₩33,361 | ₩33,388 | ₩33,308 | ₩33,361 | 0.00% | 2.9만 |
|---|
| 2025.10.22 | ₩33,375 | ₩33,375 | ₩33,361 | ₩33,375 | 0.00% | 900 |
|---|
| 2025.10.21 | ₩33,388 | ₩33,402 | ₩33,361 | ₩33,375 | -0.04% | 1.5천 |
|---|
| 2025.10.20 | ₩33,321 | ₩33,375 | ₩33,321 | ₩33,361 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩33,455 | ₩33,455 | ₩33,442 | ₩33,442 | -0.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,415 | ₩33,469 | ₩33,415 | ₩33,455 | +0.12% | 2.2천 |
|---|
| 2025.10.15 | ₩33,442 | ₩33,442 | ₩33,415 | ₩33,415 | -0.08% | 3.3천 |
|---|
| 2025.10.14 | ₩33,361 | ₩33,415 | ₩33,361 | ₩33,402 | +0.12% | 700 |
|---|
| 2025.10.13 | ₩33,348 | ₩33,375 | ₩33,321 | ₩33,375 | +0.08% | 4.2천 |
|---|
| 2025.10.10 | ₩33,308 | ₩33,335 | ₩33,295 | ₩33,308 | 0.00% | 7.3천 |
|---|