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 | ₩31,893 | ₩31,906 | ₩31,879 | ₩31,906 | +0.04% | 5.5천 |
| 2026.10.08 | ₩31,906 | ₩31,919 | ₩31,893 | ₩31,906 | 0.00% | 1.5천 |
| 2026.10.07 | ₩31,839 | ₩31,893 | ₩31,839 | ₩31,879 | +0.13% | 300 |
| 2026.10.06 | ₩31,826 | ₩31,866 | ₩31,826 | ₩31,866 | +0.13% | 1.2천 |
| 2026.10.05 | ₩31,786 | ₩31,813 | ₩31,773 | ₩31,813 | +0.08% | 8.7만 |
| 2026.10.02 | ₩31,866 | ₩31,866 | ₩31,773 | ₩31,773 | -0.29% | 2.1천 |
| 2026.10.01 | ₩31,799 | ₩31,826 | ₩31,799 | ₩31,826 | +0.08% | 3.9만 |
| 2026.09.30 | ₩31,799 | ₩31,799 | ₩31,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,746 |
| -0.17% |
| 8.2천 |
| 2026.09.29 | ₩31,746 | ₩31,759 | ₩31,719 | ₩31,759 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩31,773 | ₩31,773 | ₩31,732 | ₩31,759 | -0.04% | 1.1만 |
|---|
| 2026.09.25 | ₩31,813 | ₩31,839 | ₩31,813 | ₩31,839 | +0.08% | 500 |
|---|
| 2026.09.24 | ₩31,813 | ₩31,813 | ₩31,786 | ₩31,786 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩31,919 | ₩31,919 | ₩31,826 | ₩31,839 | -0.25% | 2.5천 |
|---|
| 2026.09.22 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩31,999 | ₩32,013 | ₩31,999 | ₩31,999 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩32,133 | ₩32,146 | ₩32,133 | ₩32,146 | +0.04% | 2.4천 |
|---|
| 2026.09.16 | ₩32,133 | ₩32,146 | ₩32,066 | ₩32,066 | -0.21% | 3.1천 |
|---|
| 2026.09.15 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩32,080 | ₩32,133 | ₩32,080 | ₩32,093 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩32,160 | ₩32,160 | ₩32,120 | ₩32,120 | -0.12% | 4.5천 |
|---|
| 2026.09.10 | ₩32,280 | ₩32,280 | ₩32,173 | ₩32,173 | -0.33% | 2.1만 |
|---|
| 2026.09.09 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩32,347 | ₩32,520 | ₩32,333 | ₩32,333 | -0.04% | 1.7만 |
|---|
| 2026.09.04 | ₩32,347 | ₩32,360 | ₩32,347 | ₩32,360 | +0.04% | 800 |
|---|
| 2026.09.03 | ₩32,413 | ₩32,413 | ₩32,373 | ₩32,373 | -0.12% | 700 |
|---|
| 2026.09.02 | ₩32,333 | ₩32,347 | ₩32,320 | ₩32,347 | +0.04% | 6.7천 |
|---|
| 2026.09.01 | ₩32,360 | ₩32,360 | ₩32,347 | ₩32,347 | -0.04% | 1.5천 |
|---|
| 2026.08.31 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩32,493 | ₩32,493 | ₩32,387 | ₩32,400 | -0.29% | 4.1천 |
|---|
| 2026.08.27 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩32,467 | ₩32,507 | ₩32,467 | ₩32,493 | +0.08% | 3.2천 |
|---|
| 2026.08.25 | ₩32,493 | ₩32,507 | ₩32,493 | ₩32,507 | +0.04% | 800 |
|---|
| 2026.08.24 | ₩32,453 | ₩32,453 | ₩32,427 | ₩32,427 | -0.08% | 800 |
|---|
| 2026.08.21 | ₩32,547 | ₩32,547 | ₩32,533 | ₩32,533 | -0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩32,560 | ₩32,574 | ₩32,547 | ₩32,560 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩32,600 | ₩32,600 | ₩32,560 | ₩32,587 | -0.04% | 2.6천 |
|---|
| 2026.08.18 | ₩32,560 | ₩32,574 | ₩32,547 | ₩32,574 | +0.04% | 1.8천 |
|---|
| 2026.08.17 | ₩32,574 | ₩32,587 | ₩32,560 | ₩32,560 | -0.04% | 1천 |
|---|
| 2026.08.14 | ₩32,600 | ₩32,600 | ₩32,574 | ₩32,574 | -0.08% | 500 |
|---|
| 2026.08.13 | ₩32,614 | ₩32,614 | ₩32,600 | ₩32,600 | -0.04% | 2.6천 |
|---|
| 2026.08.12 | ₩32,547 | ₩32,547 | ₩32,547 | ₩32,547 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,520 | ₩32,533 | ₩32,507 | ₩32,507 | -0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩32,547 | ₩32,547 | ₩32,480 | ₩32,493 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩32,547 | ₩32,560 | ₩32,547 | ₩32,560 | +0.04% | 400 |
|---|
| 2026.08.06 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩32,547 | ₩32,560 | ₩32,547 | ₩32,560 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩32,547 | ₩32,560 | ₩32,547 | ₩32,560 | +0.04% | 1.7천 |
|---|
| 2026.08.03 | ₩32,400 | ₩32,480 | ₩32,400 | ₩32,480 | +0.25% | 2.7천 |
|---|
| 2026.07.31 | ₩32,467 | ₩32,467 | ₩32,440 | ₩32,440 | -0.08% | 1.5천 |
|---|
| 2026.07.30 | ₩32,480 | ₩32,480 | ₩32,467 | ₩32,480 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩32,440 | ₩32,440 | ₩32,387 | ₩32,440 | 0.00% | 2.2천 |
|---|
| 2026.07.28 | ₩32,453 | ₩32,453 | ₩32,440 | ₩32,453 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩32,400 | ₩32,400 | ₩32,360 | ₩32,387 | -0.04% | 3천 |
|---|
| 2026.07.23 | ₩32,333 | ₩32,347 | ₩32,333 | ₩32,347 | +0.04% | 900 |
|---|
| 2026.07.22 | ₩32,400 | ₩32,413 | ₩32,400 | ₩32,413 | +0.04% | 400 |
|---|
| 2026.07.21 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,493 | ₩32,507 | ₩32,480 | ₩32,480 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩32,627 | ₩32,640 | ₩32,627 | ₩32,640 | +0.04% | 2.9천 |
|---|
| 2026.07.16 | ₩32,627 | ₩32,640 | ₩32,627 | ₩32,640 | +0.04% | 1.8천 |
|---|
| 2026.07.15 | ₩32,627 | ₩32,667 | ₩32,614 | ₩32,654 | +0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩32,587 | ₩32,600 | ₩32,574 | ₩32,587 | 0.00% | 3.2만 |
|---|
| 2026.07.13 | ₩32,547 | ₩32,547 | ₩32,520 | ₩32,520 | -0.08% | 400 |
|---|
| 2026.07.10 | ₩32,600 | ₩32,600 | ₩32,587 | ₩32,587 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩32,614 | ₩32,640 | ₩32,600 | ₩32,614 | 0.00% | 4.6천 |
|---|
| 2026.07.08 | ₩32,587 | ₩32,587 | ₩32,560 | ₩32,574 | -0.04% | 1천 |
|---|
| 2026.07.07 | ₩32,680 | ₩32,680 | ₩32,467 | ₩32,614 | -0.20% | 2.4만 |
|---|
| 2026.07.06 | ₩32,680 | ₩32,694 | ₩32,680 | ₩32,694 | +0.04% | 800 |
|---|
| 2026.07.02 | ₩32,667 | ₩32,694 | ₩32,667 | ₩32,694 | +0.08% | 1.3천 |
|---|
| 2026.07.01 | ₩32,667 | ₩32,667 | ₩32,627 | ₩32,627 | -0.12% | 2.7천 |
|---|
| 2026.06.30 | ₩32,680 | ₩32,680 | ₩32,654 | ₩32,654 | -0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩32,694 | ₩32,707 | ₩32,680 | ₩32,694 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩32,694 | ₩32,707 | ₩32,694 | ₩32,707 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩32,680 | ₩32,694 | ₩32,654 | ₩32,667 | -0.04% | 5.9천 |
|---|
| 2026.06.24 | ₩32,627 | ₩32,640 | ₩32,614 | ₩32,640 | +0.04% | 500 |
|---|
| 2026.06.23 | ₩32,574 | ₩32,587 | ₩32,560 | ₩32,587 | +0.04% | 4.6천 |
|---|
| 2026.06.22 | ₩32,547 | ₩32,547 | ₩32,533 | ₩32,533 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩32,720 | ₩32,720 | ₩32,707 | ₩32,707 | -0.04% | 2.3천 |
|---|
| 2026.06.17 | ₩32,760 | ₩32,760 | ₩32,627 | ₩32,627 | -0.41% | 1.6만 |
|---|
| 2026.06.16 | ₩32,747 | ₩32,774 | ₩32,747 | ₩32,760 | +0.04% | 1.4만 |
|---|
| 2026.06.15 | ₩32,787 | ₩32,787 | ₩32,747 | ₩32,747 | -0.12% | 8천 |
|---|
| 2026.06.12 | ₩32,694 | ₩32,720 | ₩32,694 | ₩32,720 | +0.08% | 3.8만 |
|---|
| 2026.06.11 | ₩32,640 | ₩32,734 | ₩32,640 | ₩32,734 | +0.29% | 1.7천 |
|---|
| 2026.06.10 | ₩32,654 | ₩32,667 | ₩32,627 | ₩32,627 | -0.08% | 7.9만 |
|---|
| 2026.06.09 | ₩32,640 | ₩32,654 | ₩32,600 | ₩32,640 | 0.00% | 1.7천 |
|---|
| 2026.06.08 | ₩32,627 | ₩32,627 | ₩32,600 | ₩32,600 | -0.08% | 300 |
|---|
| 2026.06.05 | ₩32,600 | ₩32,600 | ₩32,587 | ₩32,600 | 0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩32,720 | ₩32,734 | ₩32,720 | ₩32,720 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩32,707 | ₩32,720 | ₩32,707 | ₩32,720 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩32,667 | ₩32,720 | ₩32,667 | ₩32,707 | +0.12% | 8.2천 |
|---|
| 2026.05.29 | ₩32,760 | ₩32,760 | ₩32,734 | ₩32,747 | -0.04% | 4.2천 |
|---|
| 2026.05.28 | ₩32,680 | ₩32,734 | ₩32,680 | ₩32,707 | +0.08% | 2.1만 |
|---|
| 2026.05.27 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 2.4천 |
|---|
| 2026.05.26 | ₩32,654 | ₩32,680 | ₩32,654 | ₩32,667 | +0.04% | 6.4천 |
|---|
| 2026.05.22 | ₩32,667 | ₩32,667 | ₩32,587 | ₩32,600 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩32,547 | ₩32,614 | ₩32,533 | ₩32,614 | +0.21% | 900 |
|---|
| 2026.05.20 | ₩32,520 | ₩32,614 | ₩32,520 | ₩32,614 | +0.29% | 200 |
|---|
| 2026.05.19 | ₩32,440 | ₩32,493 | ₩32,440 | ₩32,493 | +0.16% | 600 |
|---|
| 2026.05.18 | ₩32,574 | ₩32,574 | ₩32,560 | ₩32,560 | -0.04% | 1.2천 |
|---|
| 2026.05.15 | ₩32,667 | ₩32,694 | ₩32,667 | ₩32,680 | +0.04% | 8.7천 |
|---|
| 2026.05.14 | ₩32,814 | ₩32,814 | ₩32,760 | ₩32,787 | -0.08% | 9.8천 |
|---|
| 2026.05.13 | ₩32,787 | ₩32,800 | ₩32,787 | ₩32,787 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 4.5천 |
|---|
| 2026.05.11 | ₩32,867 | ₩32,867 | ₩32,827 | ₩32,827 | -0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩32,881 | ₩32,894 | ₩32,881 | ₩32,881 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩32,894 | ₩32,894 | ₩32,814 | ₩32,814 | -0.24% | 200 |
|---|
| 2026.05.06 | ₩32,867 | ₩32,894 | ₩32,867 | ₩32,881 | +0.04% | 3.2천 |
|---|
| 2026.05.05 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩32,787 | ₩32,787 | ₩32,747 | ₩32,787 | 0.00% | 2.4천 |
|---|
| 2026.05.01 | ₩32,854 | ₩32,854 | ₩32,827 | ₩32,827 | -0.08% | 800 |
|---|
| 2026.04.30 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩32,787 | ₩32,800 | ₩32,774 | ₩32,774 | -0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩32,854 | ₩32,854 | ₩32,841 | ₩32,854 | 0.00% | 3.3천 |
|---|
| 2026.04.27 | ₩32,881 | ₩32,894 | ₩32,881 | ₩32,881 | 0.00% | 2.3천 |
|---|
| 2026.04.24 | ₩32,881 | ₩32,921 | ₩32,881 | ₩32,921 | +0.12% | 3.9천 |
|---|
| 2026.04.23 | ₩32,907 | ₩32,907 | ₩32,841 | ₩32,854 | -0.16% | 4.6천 |
|---|
| 2026.04.22 | ₩32,921 | ₩32,921 | ₩32,907 | ₩32,907 | -0.04% | 600 |
|---|
| 2026.04.21 | ₩32,841 | ₩32,907 | ₩32,841 | ₩32,881 | +0.12% | 3.4천 |
|---|
| 2026.04.20 | ₩32,947 | ₩32,961 | ₩32,947 | ₩32,961 | +0.04% | 2.6천 |
|---|
| 2026.04.17 | ₩33,081 | ₩33,094 | ₩33,067 | ₩33,067 | -0.04% | 1.9천 |
|---|
| 2026.04.16 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩33,014 | ₩33,027 | ₩33,014 | ₩33,027 | +0.04% | 2.4천 |
|---|
| 2026.04.14 | ₩33,001 | ₩33,041 | ₩33,001 | ₩33,027 | +0.08% | 4천 |
|---|
| 2026.04.13 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩32,961 | ₩32,961 | ₩32,934 | ₩32,934 | -0.08% | 1.7천 |
|---|
| 2026.04.09 | ₩32,961 | ₩32,987 | ₩32,961 | ₩32,961 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,974 | ₩32,987 | ₩32,934 | ₩32,934 | -0.12% | 8.2천 |
|---|
| 2026.04.07 | ₩32,827 | ₩32,894 | ₩32,787 | ₩32,894 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩32,854 | ₩32,881 | ₩32,854 | ₩32,854 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩32,907 | ₩32,907 | ₩32,881 | ₩32,894 | -0.04% | 3천 |
|---|
| 2026.04.01 | ₩32,841 | ₩32,854 | ₩32,841 | ₩32,854 | +0.04% | 800 |
|---|
| 2026.03.31 | ₩32,814 | ₩32,841 | ₩32,814 | ₩32,841 | +0.08% | 1.7천 |
|---|
| 2026.03.30 | ₩32,720 | ₩32,747 | ₩32,720 | ₩32,720 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩32,600 | ₩32,667 | ₩32,600 | ₩32,654 | +0.16% | 1.2만 |
|---|
| 2026.03.26 | ₩32,720 | ₩32,720 | ₩32,627 | ₩32,627 | -0.29% | 900 |
|---|
| 2026.03.25 | ₩32,774 | ₩32,774 | ₩32,747 | ₩32,747 | -0.08% | 1.3만 |
|---|
| 2026.03.24 | ₩32,734 | ₩32,760 | ₩32,694 | ₩32,707 | -0.08% | 5.6천 |
|---|
| 2026.03.23 | ₩32,707 | ₩32,814 | ₩32,707 | ₩32,774 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩32,841 | ₩32,854 | ₩32,800 | ₩32,800 | -0.12% | 2.3만 |
|---|
| 2026.03.19 | ₩32,881 | ₩32,961 | ₩32,881 | ₩32,947 | +0.20% | 7.9천 |
|---|
| 2026.03.18 | ₩32,974 | ₩32,987 | ₩32,921 | ₩32,934 | -0.12% | 1.6만 |
|---|
| 2026.03.17 | ₩32,947 | ₩33,014 | ₩32,947 | ₩33,014 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩32,961 | ₩32,961 | ₩32,921 | ₩32,947 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩32,947 | ₩32,947 | ₩32,854 | ₩32,867 | -0.24% | 5만 |
|---|
| 2026.03.12 | ₩32,974 | ₩32,974 | ₩32,894 | ₩32,894 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩33,121 | ₩33,121 | ₩33,041 | ₩33,041 | -0.24% | 1.2만 |
|---|
| 2026.03.10 | ₩33,188 | ₩33,188 | ₩33,134 | ₩33,134 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,134 | ₩33,161 | ₩33,121 | ₩33,161 | +0.08% | 2.7만 |
|---|
| 2026.03.06 | ₩33,108 | ₩33,148 | ₩33,108 | ₩33,148 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩33,134 | ₩33,134 | ₩33,121 | ₩33,134 | 0.00% | 1.5천 |
|---|
| 2026.03.04 | ₩33,188 | ₩33,214 | ₩33,188 | ₩33,214 | +0.08% | 3.5만 |
|---|
| 2026.03.03 | ₩33,121 | ₩33,228 | ₩33,121 | ₩33,201 | +0.24% | 1.3천 |
|---|
| 2026.03.02 | ₩33,188 | ₩33,214 | ₩33,188 | ₩33,214 | +0.08% | 1.6천 |
|---|
| 2026.02.27 | ₩33,308 | ₩33,308 | ₩33,294 | ₩33,294 | -0.04% | 4.4천 |
|---|
| 2026.02.26 | ₩33,254 | ₩33,254 | ₩33,241 | ₩33,254 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩33,214 | ₩33,241 | ₩33,214 | ₩33,241 | +0.08% | 700 |
|---|
| 2026.02.24 | ₩33,228 | ₩33,254 | ₩33,228 | ₩33,254 | +0.08% | 900 |
|---|
| 2026.02.23 | ₩33,241 | ₩33,268 | ₩33,241 | ₩33,268 | +0.08% | 1.7천 |
|---|
| 2026.02.20 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,321 | ₩33,334 | ₩33,308 | ₩33,334 | +0.04% | 6.4천 |
|---|
| 2026.02.18 | ₩33,294 | ₩33,334 | ₩33,294 | ₩33,334 | +0.12% | 1.4천 |
|---|
| 2026.02.17 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,321 | ₩33,348 | ₩33,321 | ₩33,348 | +0.08% | 900 |
|---|
| 2026.02.12 | ₩33,254 | ₩33,281 | ₩33,254 | ₩33,281 | +0.08% | 600 |
|---|
| 2026.02.11 | ₩33,228 | ₩33,228 | ₩33,214 | ₩33,228 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩33,241 | ₩33,281 | ₩33,241 | ₩33,268 | +0.08% | 6.4천 |
|---|
| 2026.02.09 | ₩33,214 | ₩33,241 | ₩33,214 | ₩33,241 | +0.08% | 1천 |
|---|
| 2026.02.06 | ₩33,214 | ₩33,214 | ₩33,201 | ₩33,201 | -0.04% | 7.7천 |
|---|
| 2026.02.05 | ₩33,174 | ₩33,214 | ₩33,174 | ₩33,214 | +0.12% | 1천 |
|---|
| 2026.02.04 | ₩33,121 | ₩33,134 | ₩33,108 | ₩33,134 | +0.04% | 2.3천 |
|---|
| 2026.02.03 | ₩33,121 | ₩33,134 | ₩33,121 | ₩33,134 | +0.04% | 1.9천 |
|---|
| 2026.02.02 | ₩33,121 | ₩33,148 | ₩33,108 | ₩33,148 | +0.08% | 3.8천 |
|---|
| 2026.01.30 | ₩33,148 | ₩33,161 | ₩33,148 | ₩33,161 | +0.04% | 1천 |
|---|
| 2026.01.29 | ₩33,121 | ₩33,148 | ₩33,121 | ₩33,148 | +0.08% | 1.4천 |
|---|
| 2026.01.28 | ₩33,121 | ₩33,121 | ₩33,081 | ₩33,121 | 0.00% | 2.5천 |
|---|
| 2026.01.27 | ₩33,108 | ₩33,121 | ₩33,108 | ₩33,121 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,108 | ₩33,108 | ₩33,094 | ₩33,108 | 0.00% | 3천 |
|---|
| 2026.01.23 | ₩33,081 | ₩33,094 | ₩33,054 | ₩33,094 | +0.04% | 3천 |
|---|
| 2026.01.22 | ₩33,054 | ₩33,067 | ₩33,041 | ₩33,067 | +0.04% | 2.9천 |
|---|
| 2026.01.21 | ₩33,054 | ₩33,081 | ₩33,054 | ₩33,081 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 2천 |
|---|
| 2026.01.16 | ₩33,174 | ₩33,174 | ₩33,161 | ₩33,161 | -0.04% | 1천 |
|---|
| 2026.01.15 | ₩33,201 | ₩33,201 | ₩33,188 | ₩33,201 | 0.00% | 1.5천 |
|---|
| 2026.01.14 | ₩33,201 | ₩33,228 | ₩33,201 | ₩33,228 | +0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,188 | ₩33,201 | ₩33,188 | ₩33,201 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩33,174 | ₩33,188 | ₩33,148 | ₩33,161 | -0.04% | 2.9천 |
|---|
| 2026.01.09 | ₩33,188 | ₩33,188 | ₩33,174 | ₩33,174 | -0.04% | 1.9천 |
|---|
| 2026.01.08 | ₩33,188 | ₩33,188 | ₩33,174 | ₩33,174 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩33,201 | ₩33,214 | ₩33,201 | ₩33,214 | +0.04% | 5.6천 |
|---|
| 2026.01.05 | ₩33,188 | ₩33,214 | ₩33,174 | ₩33,214 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩33,188 | ₩33,188 | ₩33,148 | ₩33,174 | -0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩33,174 | ₩33,188 | ₩33,174 | ₩33,174 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩33,188 | ₩33,201 | ₩33,188 | ₩33,201 | +0.04% | 3.2천 |
|---|
| 2025.12.29 | ₩33,148 | ₩33,201 | ₩33,148 | ₩33,201 | +0.16% | 2.7천 |
|---|
| 2025.12.26 | ₩33,188 | ₩33,188 | ₩33,094 | ₩33,174 | -0.04% | 7.3만 |
|---|
| 2025.12.24 | ₩33,121 | ₩33,134 | ₩33,121 | ₩33,134 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩33,081 | ₩33,094 | ₩33,081 | ₩33,094 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩33,094 | ₩33,108 | ₩33,081 | ₩33,108 | +0.04% | 9.6천 |
|---|
| 2025.12.19 | ₩33,268 | ₩33,268 | ₩33,254 | ₩33,254 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩33,241 | ₩33,254 | ₩33,241 | ₩33,254 | +0.04% | 2.1천 |
|---|
| 2025.12.17 | ₩33,188 | ₩33,214 | ₩33,188 | ₩33,214 | +0.08% | 500 |
|---|
| 2025.12.16 | ₩33,174 | ₩33,214 | ₩33,174 | ₩33,214 | +0.12% | 1천 |
|---|
| 2025.12.15 | ₩33,201 | ₩33,201 | ₩33,188 | ₩33,201 | 0.00% | 2.5천 |
|---|
| 2025.12.12 | ₩33,161 | ₩33,161 | ₩33,148 | ₩33,161 | 0.00% | 2.2천 |
|---|
| 2025.12.11 | ₩33,214 | ₩33,214 | ₩33,174 | ₩33,174 | -0.12% | 2.2천 |
|---|
| 2025.12.10 | ₩33,148 | ₩33,188 | ₩33,148 | ₩33,174 | +0.08% | 3.5천 |
|---|
| 2025.12.09 | ₩33,134 | ₩33,134 | ₩33,094 | ₩33,094 | -0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩33,188 | ₩33,188 | ₩33,161 | ₩33,161 | -0.08% | 5.9천 |
|---|
| 2025.12.04 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩33,214 | ₩33,228 | ₩33,188 | ₩33,214 | 0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩33,174 | ₩33,188 | ₩33,174 | ₩33,188 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩33,228 | ₩33,228 | ₩33,148 | ₩33,161 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩33,308 | ₩33,308 | ₩33,214 | ₩33,228 | -0.24% | 4.2천 |
|---|
| 2025.11.26 | ₩33,228 | ₩33,241 | ₩33,214 | ₩33,241 | +0.04% | 1.7천 |
|---|
| 2025.11.25 | ₩33,188 | ₩33,254 | ₩33,188 | ₩33,254 | +0.20% | 5.6천 |
|---|
| 2025.11.24 | ₩33,148 | ₩33,174 | ₩33,134 | ₩33,174 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,214 | ₩33,214 | ₩33,201 | ₩33,201 | -0.04% | 4.6천 |
|---|
| 2025.11.19 | ₩33,174 | ₩33,188 | ₩33,174 | ₩33,188 | +0.04% | 300 |
|---|
| 2025.11.18 | ₩33,188 | ₩33,201 | ₩33,161 | ₩33,188 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩33,161 | ₩33,174 | ₩33,148 | ₩33,161 | 0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,161 | ₩33,188 | ₩33,148 | ₩33,161 | 0.00% | 6.7천 |
|---|
| 2025.11.12 | ₩33,188 | ₩33,214 | ₩33,188 | ₩33,201 | +0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,201 | ₩33,228 | ₩33,201 | ₩33,228 | +0.08% | 1.1천 |
|---|
| 2025.11.10 | ₩33,148 | ₩33,161 | ₩33,148 | ₩33,161 | +0.04% | 2.5천 |
|---|
| 2025.11.07 | ₩33,174 | ₩33,174 | ₩33,161 | ₩33,161 | -0.04% | 600 |
|---|
| 2025.11.06 | ₩33,148 | ₩33,174 | ₩33,134 | ₩33,174 | +0.08% | 4.9천 |
|---|
| 2025.11.05 | ₩33,094 | ₩33,108 | ₩33,094 | ₩33,094 | 0.00% | 1.8천 |
|---|
| 2025.11.04 | ₩33,148 | ₩33,161 | ₩33,148 | ₩33,148 | 0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩33,081 | ₩33,134 | ₩33,081 | ₩33,108 | +0.08% | 9.7천 |
|---|
| 2025.10.31 | ₩33,174 | ₩33,174 | ₩33,134 | ₩33,148 | -0.08% | 2천 |
|---|
| 2025.10.30 | ₩33,094 | ₩33,148 | ₩33,094 | ₩33,148 | +0.16% | 2.7천 |
|---|
| 2025.10.29 | ₩33,281 | ₩33,281 | ₩33,174 | ₩33,174 | -0.32% | 700 |
|---|
| 2025.10.28 | ₩33,254 | ₩33,268 | ₩33,254 | ₩33,268 | +0.04% | 600 |
|---|
| 2025.10.27 | ₩33,254 | ₩33,268 | ₩33,228 | ₩33,268 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩33,294 | ₩33,294 | ₩33,241 | ₩33,268 | -0.08% | 8.3천 |
|---|
| 2025.10.23 | ₩33,254 | ₩33,281 | ₩33,201 | ₩33,254 | 0.00% | 2.9만 |
|---|
| 2025.10.22 | ₩33,268 | ₩33,268 | ₩33,254 | ₩33,268 | 0.00% | 900 |
|---|
| 2025.10.21 | ₩33,281 | ₩33,294 | ₩33,254 | ₩33,268 | -0.04% | 1.5천 |
|---|
| 2025.10.20 | ₩33,214 | ₩33,268 | ₩33,214 | ₩33,254 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩33,348 | ₩33,348 | ₩33,334 | ₩33,334 | -0.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,308 | ₩33,361 | ₩33,308 | ₩33,348 | +0.12% | 2.2천 |
|---|
| 2025.10.15 | ₩33,334 | ₩33,334 | ₩33,308 | ₩33,308 | -0.08% | 3.3천 |
|---|
| 2025.10.14 | ₩33,254 | ₩33,308 | ₩33,254 | ₩33,294 | +0.12% | 700 |
|---|
| 2025.10.13 | ₩33,241 | ₩33,268 | ₩33,214 | ₩33,268 | +0.08% | 4.2천 |
|---|
| 2025.10.10 | ₩33,201 | ₩33,228 | ₩33,188 | ₩33,201 | 0.00% | 7.3천 |
|---|