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 | ₩32,040 | ₩32,053 | ₩32,026 | ₩32,053 | +0.04% | 5.5천 |
| 2026.10.08 | ₩32,053 | ₩32,067 | ₩32,040 | ₩32,053 | 0.00% | 1.5천 |
| 2026.10.07 | ₩31,986 | ₩32,040 | ₩31,986 | ₩32,026 | +0.13% | 300 |
| 2026.10.06 | ₩31,973 | ₩32,013 | ₩31,973 | ₩32,013 | +0.13% | 1.2천 |
| 2026.10.05 | ₩31,933 | ₩31,959 | ₩31,919 | ₩31,959 | +0.08% | 8.7만 |
| 2026.10.02 | ₩32,013 | ₩32,013 | ₩31,919 | ₩31,919 | -0.29% | 2.1천 |
| 2026.10.01 | ₩31,946 | ₩31,973 | ₩31,946 | ₩31,973 | +0.08% | 3.9만 |
| 2026.09.30 | ₩31,946 | ₩31,946 | ₩31,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,892 |
| -0.17% |
| 8.2천 |
| 2026.09.29 | ₩31,892 | ₩31,906 | ₩31,865 | ₩31,906 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩31,919 | ₩31,919 | ₩31,879 | ₩31,906 | -0.04% | 1.1만 |
|---|
| 2026.09.25 | ₩31,959 | ₩31,986 | ₩31,959 | ₩31,986 | +0.08% | 500 |
|---|
| 2026.09.24 | ₩31,959 | ₩31,959 | ₩31,933 | ₩31,933 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩32,067 | ₩32,067 | ₩31,973 | ₩31,986 | -0.25% | 2.5천 |
|---|
| 2026.09.22 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩32,147 | ₩32,161 | ₩32,147 | ₩32,147 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩32,281 | ₩32,295 | ₩32,281 | ₩32,295 | +0.04% | 2.4천 |
|---|
| 2026.09.16 | ₩32,281 | ₩32,295 | ₩32,214 | ₩32,214 | -0.21% | 3.1천 |
|---|
| 2026.09.15 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 3.7천 |
|---|
| 2026.09.14 | ₩32,228 | ₩32,281 | ₩32,228 | ₩32,241 | +0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩32,308 | ₩32,308 | ₩32,268 | ₩32,268 | -0.12% | 4.5천 |
|---|
| 2026.09.10 | ₩32,429 | ₩32,429 | ₩32,321 | ₩32,321 | -0.33% | 2.1만 |
|---|
| 2026.09.09 | ₩32,456 | ₩32,456 | ₩32,456 | ₩32,456 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩32,496 | ₩32,670 | ₩32,482 | ₩32,482 | -0.04% | 1.7만 |
|---|
| 2026.09.04 | ₩32,496 | ₩32,509 | ₩32,496 | ₩32,509 | +0.04% | 800 |
|---|
| 2026.09.03 | ₩32,563 | ₩32,563 | ₩32,523 | ₩32,523 | -0.12% | 700 |
|---|
| 2026.09.02 | ₩32,482 | ₩32,496 | ₩32,469 | ₩32,496 | +0.04% | 6.7천 |
|---|
| 2026.09.01 | ₩32,509 | ₩32,509 | ₩32,496 | ₩32,496 | -0.04% | 1.5천 |
|---|
| 2026.08.31 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩32,643 | ₩32,643 | ₩32,536 | ₩32,549 | -0.29% | 4.1천 |
|---|
| 2026.08.27 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩32,617 | ₩32,657 | ₩32,617 | ₩32,643 | +0.08% | 3.2천 |
|---|
| 2026.08.25 | ₩32,643 | ₩32,657 | ₩32,643 | ₩32,657 | +0.04% | 800 |
|---|
| 2026.08.24 | ₩32,603 | ₩32,603 | ₩32,576 | ₩32,576 | -0.08% | 800 |
|---|
| 2026.08.21 | ₩32,697 | ₩32,697 | ₩32,684 | ₩32,684 | -0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩32,710 | ₩32,724 | ₩32,697 | ₩32,710 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩32,751 | ₩32,751 | ₩32,710 | ₩32,737 | -0.04% | 2.6천 |
|---|
| 2026.08.18 | ₩32,710 | ₩32,724 | ₩32,697 | ₩32,724 | +0.04% | 1.8천 |
|---|
| 2026.08.17 | ₩32,724 | ₩32,737 | ₩32,710 | ₩32,710 | -0.04% | 1천 |
|---|
| 2026.08.14 | ₩32,751 | ₩32,751 | ₩32,724 | ₩32,724 | -0.08% | 500 |
|---|
| 2026.08.13 | ₩32,764 | ₩32,764 | ₩32,751 | ₩32,751 | -0.04% | 2.6천 |
|---|
| 2026.08.12 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,670 | ₩32,684 | ₩32,657 | ₩32,657 | -0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩32,697 | ₩32,697 | ₩32,630 | ₩32,643 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩32,697 | ₩32,710 | ₩32,697 | ₩32,710 | +0.04% | 400 |
|---|
| 2026.08.06 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩32,697 | ₩32,710 | ₩32,697 | ₩32,710 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩32,697 | ₩32,710 | ₩32,697 | ₩32,710 | +0.04% | 1.7천 |
|---|
| 2026.08.03 | ₩32,549 | ₩32,630 | ₩32,549 | ₩32,630 | +0.25% | 2.7천 |
|---|
| 2026.07.31 | ₩32,617 | ₩32,617 | ₩32,590 | ₩32,590 | -0.08% | 1.5천 |
|---|
| 2026.07.30 | ₩32,630 | ₩32,630 | ₩32,617 | ₩32,630 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩32,590 | ₩32,590 | ₩32,536 | ₩32,590 | 0.00% | 2.2천 |
|---|
| 2026.07.28 | ₩32,603 | ₩32,603 | ₩32,590 | ₩32,603 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩32,549 | ₩32,549 | ₩32,509 | ₩32,536 | -0.04% | 3천 |
|---|
| 2026.07.23 | ₩32,482 | ₩32,496 | ₩32,482 | ₩32,496 | +0.04% | 900 |
|---|
| 2026.07.22 | ₩32,549 | ₩32,563 | ₩32,549 | ₩32,563 | +0.04% | 400 |
|---|
| 2026.07.21 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,643 | ₩32,657 | ₩32,630 | ₩32,630 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩32,777 | ₩32,791 | ₩32,777 | ₩32,791 | +0.04% | 2.9천 |
|---|
| 2026.07.16 | ₩32,777 | ₩32,791 | ₩32,777 | ₩32,791 | +0.04% | 1.8천 |
|---|
| 2026.07.15 | ₩32,777 | ₩32,818 | ₩32,764 | ₩32,804 | +0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩32,737 | ₩32,751 | ₩32,724 | ₩32,737 | 0.00% | 3.2만 |
|---|
| 2026.07.13 | ₩32,697 | ₩32,697 | ₩32,670 | ₩32,670 | -0.08% | 400 |
|---|
| 2026.07.10 | ₩32,751 | ₩32,751 | ₩32,737 | ₩32,737 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩32,764 | ₩32,791 | ₩32,751 | ₩32,764 | 0.00% | 4.6천 |
|---|
| 2026.07.08 | ₩32,737 | ₩32,737 | ₩32,710 | ₩32,724 | -0.04% | 1천 |
|---|
| 2026.07.07 | ₩32,831 | ₩32,831 | ₩32,617 | ₩32,764 | -0.20% | 2.4만 |
|---|
| 2026.07.06 | ₩32,831 | ₩32,845 | ₩32,831 | ₩32,845 | +0.04% | 800 |
|---|
| 2026.07.02 | ₩32,818 | ₩32,845 | ₩32,818 | ₩32,845 | +0.08% | 1.3천 |
|---|
| 2026.07.01 | ₩32,818 | ₩32,818 | ₩32,777 | ₩32,777 | -0.12% | 2.7천 |
|---|
| 2026.06.30 | ₩32,831 | ₩32,831 | ₩32,804 | ₩32,804 | -0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩32,845 | ₩32,858 | ₩32,831 | ₩32,845 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩32,845 | ₩32,858 | ₩32,845 | ₩32,858 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩32,831 | ₩32,845 | ₩32,804 | ₩32,818 | -0.04% | 5.9천 |
|---|
| 2026.06.24 | ₩32,777 | ₩32,791 | ₩32,764 | ₩32,791 | +0.04% | 500 |
|---|
| 2026.06.23 | ₩32,724 | ₩32,737 | ₩32,710 | ₩32,737 | +0.04% | 4.6천 |
|---|
| 2026.06.22 | ₩32,697 | ₩32,697 | ₩32,684 | ₩32,684 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩32,871 | ₩32,871 | ₩32,858 | ₩32,858 | -0.04% | 2.3천 |
|---|
| 2026.06.17 | ₩32,912 | ₩32,912 | ₩32,777 | ₩32,777 | -0.41% | 1.6만 |
|---|
| 2026.06.16 | ₩32,898 | ₩32,925 | ₩32,898 | ₩32,912 | +0.04% | 1.4만 |
|---|
| 2026.06.15 | ₩32,938 | ₩32,938 | ₩32,898 | ₩32,898 | -0.12% | 8천 |
|---|
| 2026.06.12 | ₩32,845 | ₩32,871 | ₩32,845 | ₩32,871 | +0.08% | 3.8만 |
|---|
| 2026.06.11 | ₩32,791 | ₩32,885 | ₩32,791 | ₩32,885 | +0.29% | 1.7천 |
|---|
| 2026.06.10 | ₩32,804 | ₩32,818 | ₩32,777 | ₩32,777 | -0.08% | 7.9만 |
|---|
| 2026.06.09 | ₩32,791 | ₩32,804 | ₩32,751 | ₩32,791 | 0.00% | 1.7천 |
|---|
| 2026.06.08 | ₩32,777 | ₩32,777 | ₩32,751 | ₩32,751 | -0.08% | 300 |
|---|
| 2026.06.05 | ₩32,751 | ₩32,751 | ₩32,737 | ₩32,751 | 0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩32,871 | ₩32,885 | ₩32,871 | ₩32,871 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩32,831 | ₩32,831 | ₩32,831 | ₩32,831 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩32,858 | ₩32,871 | ₩32,858 | ₩32,871 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩32,818 | ₩32,871 | ₩32,818 | ₩32,858 | +0.12% | 8.2천 |
|---|
| 2026.05.29 | ₩32,912 | ₩32,912 | ₩32,885 | ₩32,898 | -0.04% | 4.2천 |
|---|
| 2026.05.28 | ₩32,831 | ₩32,885 | ₩32,831 | ₩32,858 | +0.08% | 2.1만 |
|---|
| 2026.05.27 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 2.4천 |
|---|
| 2026.05.26 | ₩32,804 | ₩32,831 | ₩32,804 | ₩32,818 | +0.04% | 6.4천 |
|---|
| 2026.05.22 | ₩32,818 | ₩32,818 | ₩32,737 | ₩32,751 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩32,697 | ₩32,764 | ₩32,684 | ₩32,764 | +0.21% | 900 |
|---|
| 2026.05.20 | ₩32,670 | ₩32,764 | ₩32,670 | ₩32,764 | +0.29% | 200 |
|---|
| 2026.05.19 | ₩32,590 | ₩32,643 | ₩32,590 | ₩32,643 | +0.16% | 600 |
|---|
| 2026.05.18 | ₩32,724 | ₩32,724 | ₩32,710 | ₩32,710 | -0.04% | 1.2천 |
|---|
| 2026.05.15 | ₩32,818 | ₩32,845 | ₩32,818 | ₩32,831 | +0.04% | 8.7천 |
|---|
| 2026.05.14 | ₩32,965 | ₩32,965 | ₩32,912 | ₩32,938 | -0.08% | 9.8천 |
|---|
| 2026.05.13 | ₩32,938 | ₩32,952 | ₩32,938 | ₩32,938 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 4.5천 |
|---|
| 2026.05.11 | ₩33,019 | ₩33,019 | ₩32,979 | ₩32,979 | -0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩33,032 | ₩33,046 | ₩33,032 | ₩33,032 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩33,046 | ₩33,046 | ₩32,965 | ₩32,965 | -0.24% | 200 |
|---|
| 2026.05.06 | ₩33,019 | ₩33,046 | ₩33,019 | ₩33,032 | +0.04% | 3.2천 |
|---|
| 2026.05.05 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩32,938 | ₩32,938 | ₩32,898 | ₩32,938 | 0.00% | 2.4천 |
|---|
| 2026.05.01 | ₩33,005 | ₩33,005 | ₩32,979 | ₩32,979 | -0.08% | 800 |
|---|
| 2026.04.30 | ₩32,965 | ₩32,965 | ₩32,965 | ₩32,965 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩32,938 | ₩32,952 | ₩32,925 | ₩32,925 | -0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩33,005 | ₩33,005 | ₩32,992 | ₩33,005 | 0.00% | 3.3천 |
|---|
| 2026.04.27 | ₩33,032 | ₩33,046 | ₩33,032 | ₩33,032 | 0.00% | 2.3천 |
|---|
| 2026.04.24 | ₩33,032 | ₩33,073 | ₩33,032 | ₩33,073 | +0.12% | 3.9천 |
|---|
| 2026.04.23 | ₩33,059 | ₩33,059 | ₩32,992 | ₩33,005 | -0.16% | 4.6천 |
|---|
| 2026.04.22 | ₩33,073 | ₩33,073 | ₩33,059 | ₩33,059 | -0.04% | 600 |
|---|
| 2026.04.21 | ₩32,992 | ₩33,059 | ₩32,992 | ₩33,032 | +0.12% | 3.4천 |
|---|
| 2026.04.20 | ₩33,099 | ₩33,113 | ₩33,099 | ₩33,113 | +0.04% | 2.6천 |
|---|
| 2026.04.17 | ₩33,233 | ₩33,247 | ₩33,220 | ₩33,220 | -0.04% | 1.9천 |
|---|
| 2026.04.16 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩33,166 | ₩33,180 | ₩33,166 | ₩33,180 | +0.04% | 2.4천 |
|---|
| 2026.04.14 | ₩33,153 | ₩33,193 | ₩33,153 | ₩33,180 | +0.08% | 4천 |
|---|
| 2026.04.13 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩33,113 | ₩33,113 | ₩33,086 | ₩33,086 | -0.08% | 1.7천 |
|---|
| 2026.04.09 | ₩33,113 | ₩33,140 | ₩33,113 | ₩33,113 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩33,126 | ₩33,140 | ₩33,086 | ₩33,086 | -0.12% | 8.2천 |
|---|
| 2026.04.07 | ₩32,979 | ₩33,046 | ₩32,938 | ₩33,046 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩33,005 | ₩33,032 | ₩33,005 | ₩33,005 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩33,059 | ₩33,059 | ₩33,032 | ₩33,046 | -0.04% | 3천 |
|---|
| 2026.04.01 | ₩32,992 | ₩33,005 | ₩32,992 | ₩33,005 | +0.04% | 800 |
|---|
| 2026.03.31 | ₩32,965 | ₩32,992 | ₩32,965 | ₩32,992 | +0.08% | 1.7천 |
|---|
| 2026.03.30 | ₩32,871 | ₩32,898 | ₩32,871 | ₩32,871 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩32,751 | ₩32,818 | ₩32,751 | ₩32,804 | +0.16% | 1.2만 |
|---|
| 2026.03.26 | ₩32,871 | ₩32,871 | ₩32,777 | ₩32,777 | -0.29% | 900 |
|---|
| 2026.03.25 | ₩32,925 | ₩32,925 | ₩32,898 | ₩32,898 | -0.08% | 1.3만 |
|---|
| 2026.03.24 | ₩32,885 | ₩32,912 | ₩32,845 | ₩32,858 | -0.08% | 5.6천 |
|---|
| 2026.03.23 | ₩32,858 | ₩32,965 | ₩32,858 | ₩32,925 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩32,992 | ₩33,005 | ₩32,952 | ₩32,952 | -0.12% | 2.3만 |
|---|
| 2026.03.19 | ₩33,032 | ₩33,113 | ₩33,032 | ₩33,099 | +0.20% | 7.9천 |
|---|
| 2026.03.18 | ₩33,126 | ₩33,140 | ₩33,073 | ₩33,086 | -0.12% | 1.6만 |
|---|
| 2026.03.17 | ₩33,099 | ₩33,166 | ₩33,099 | ₩33,166 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩33,113 | ₩33,113 | ₩33,073 | ₩33,099 | -0.04% | 3.2만 |
|---|
| 2026.03.13 | ₩33,099 | ₩33,099 | ₩33,005 | ₩33,019 | -0.24% | 5만 |
|---|
| 2026.03.12 | ₩33,126 | ₩33,126 | ₩33,046 | ₩33,046 | -0.24% | 600 |
|---|
| 2026.03.11 | ₩33,274 | ₩33,274 | ₩33,193 | ₩33,193 | -0.24% | 1.2만 |
|---|
| 2026.03.10 | ₩33,341 | ₩33,341 | ₩33,287 | ₩33,287 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,287 | ₩33,314 | ₩33,274 | ₩33,314 | +0.08% | 2.7만 |
|---|
| 2026.03.06 | ₩33,260 | ₩33,301 | ₩33,260 | ₩33,301 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩33,287 | ₩33,287 | ₩33,274 | ₩33,287 | 0.00% | 1.5천 |
|---|
| 2026.03.04 | ₩33,341 | ₩33,368 | ₩33,341 | ₩33,368 | +0.08% | 3.5만 |
|---|
| 2026.03.03 | ₩33,274 | ₩33,381 | ₩33,274 | ₩33,354 | +0.24% | 1.3천 |
|---|
| 2026.03.02 | ₩33,341 | ₩33,368 | ₩33,341 | ₩33,368 | +0.08% | 1.6천 |
|---|
| 2026.02.27 | ₩33,461 | ₩33,461 | ₩33,448 | ₩33,448 | -0.04% | 4.4천 |
|---|
| 2026.02.26 | ₩33,408 | ₩33,408 | ₩33,394 | ₩33,408 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩33,368 | ₩33,394 | ₩33,368 | ₩33,394 | +0.08% | 700 |
|---|
| 2026.02.24 | ₩33,381 | ₩33,408 | ₩33,381 | ₩33,408 | +0.08% | 900 |
|---|
| 2026.02.23 | ₩33,394 | ₩33,421 | ₩33,394 | ₩33,421 | +0.08% | 1.7천 |
|---|
| 2026.02.20 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,475 | ₩33,488 | ₩33,461 | ₩33,488 | +0.04% | 6.4천 |
|---|
| 2026.02.18 | ₩33,448 | ₩33,488 | ₩33,448 | ₩33,488 | +0.12% | 1.4천 |
|---|
| 2026.02.17 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩33,475 | ₩33,502 | ₩33,475 | ₩33,502 | +0.08% | 900 |
|---|
| 2026.02.12 | ₩33,408 | ₩33,435 | ₩33,408 | ₩33,435 | +0.08% | 600 |
|---|
| 2026.02.11 | ₩33,381 | ₩33,381 | ₩33,368 | ₩33,381 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩33,394 | ₩33,435 | ₩33,394 | ₩33,421 | +0.08% | 6.4천 |
|---|
| 2026.02.09 | ₩33,368 | ₩33,394 | ₩33,368 | ₩33,394 | +0.08% | 1천 |
|---|
| 2026.02.06 | ₩33,368 | ₩33,368 | ₩33,354 | ₩33,354 | -0.04% | 7.7천 |
|---|
| 2026.02.05 | ₩33,327 | ₩33,368 | ₩33,327 | ₩33,368 | +0.12% | 1천 |
|---|
| 2026.02.04 | ₩33,274 | ₩33,287 | ₩33,260 | ₩33,287 | +0.04% | 2.3천 |
|---|
| 2026.02.03 | ₩33,274 | ₩33,287 | ₩33,274 | ₩33,287 | +0.04% | 1.9천 |
|---|
| 2026.02.02 | ₩33,274 | ₩33,301 | ₩33,260 | ₩33,301 | +0.08% | 3.8천 |
|---|
| 2026.01.30 | ₩33,301 | ₩33,314 | ₩33,301 | ₩33,314 | +0.04% | 1천 |
|---|
| 2026.01.29 | ₩33,274 | ₩33,301 | ₩33,274 | ₩33,301 | +0.08% | 1.4천 |
|---|
| 2026.01.28 | ₩33,274 | ₩33,274 | ₩33,233 | ₩33,274 | 0.00% | 2.5천 |
|---|
| 2026.01.27 | ₩33,260 | ₩33,274 | ₩33,260 | ₩33,274 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,260 | ₩33,260 | ₩33,247 | ₩33,260 | 0.00% | 3천 |
|---|
| 2026.01.23 | ₩33,233 | ₩33,247 | ₩33,207 | ₩33,247 | +0.04% | 3천 |
|---|
| 2026.01.22 | ₩33,207 | ₩33,220 | ₩33,193 | ₩33,220 | +0.04% | 2.9천 |
|---|
| 2026.01.21 | ₩33,207 | ₩33,233 | ₩33,207 | ₩33,233 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 2천 |
|---|
| 2026.01.16 | ₩33,327 | ₩33,327 | ₩33,314 | ₩33,314 | -0.04% | 1천 |
|---|
| 2026.01.15 | ₩33,354 | ₩33,354 | ₩33,341 | ₩33,354 | 0.00% | 1.5천 |
|---|
| 2026.01.14 | ₩33,354 | ₩33,381 | ₩33,354 | ₩33,381 | +0.08% | 3.3천 |
|---|
| 2026.01.13 | ₩33,341 | ₩33,354 | ₩33,341 | ₩33,354 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩33,327 | ₩33,341 | ₩33,301 | ₩33,314 | -0.04% | 2.9천 |
|---|
| 2026.01.09 | ₩33,341 | ₩33,341 | ₩33,327 | ₩33,327 | -0.04% | 1.9천 |
|---|
| 2026.01.08 | ₩33,341 | ₩33,341 | ₩33,327 | ₩33,327 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩33,354 | ₩33,368 | ₩33,354 | ₩33,368 | +0.04% | 5.6천 |
|---|
| 2026.01.05 | ₩33,341 | ₩33,368 | ₩33,327 | ₩33,368 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩33,341 | ₩33,341 | ₩33,301 | ₩33,327 | -0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩33,327 | ₩33,341 | ₩33,327 | ₩33,327 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩33,341 | ₩33,354 | ₩33,341 | ₩33,354 | +0.04% | 3.2천 |
|---|
| 2025.12.29 | ₩33,301 | ₩33,354 | ₩33,301 | ₩33,354 | +0.16% | 2.7천 |
|---|
| 2025.12.26 | ₩33,341 | ₩33,341 | ₩33,247 | ₩33,327 | -0.04% | 7.3만 |
|---|
| 2025.12.24 | ₩33,274 | ₩33,287 | ₩33,274 | ₩33,287 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩33,233 | ₩33,247 | ₩33,233 | ₩33,247 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩33,247 | ₩33,260 | ₩33,233 | ₩33,260 | +0.04% | 9.6천 |
|---|
| 2025.12.19 | ₩33,421 | ₩33,421 | ₩33,408 | ₩33,408 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩33,394 | ₩33,408 | ₩33,394 | ₩33,408 | +0.04% | 2.1천 |
|---|
| 2025.12.17 | ₩33,341 | ₩33,368 | ₩33,341 | ₩33,368 | +0.08% | 500 |
|---|
| 2025.12.16 | ₩33,327 | ₩33,368 | ₩33,327 | ₩33,368 | +0.12% | 1천 |
|---|
| 2025.12.15 | ₩33,354 | ₩33,354 | ₩33,341 | ₩33,354 | 0.00% | 2.5천 |
|---|
| 2025.12.12 | ₩33,314 | ₩33,314 | ₩33,301 | ₩33,314 | 0.00% | 2.2천 |
|---|
| 2025.12.11 | ₩33,368 | ₩33,368 | ₩33,327 | ₩33,327 | -0.12% | 2.2천 |
|---|
| 2025.12.10 | ₩33,301 | ₩33,341 | ₩33,301 | ₩33,327 | +0.08% | 3.5천 |
|---|
| 2025.12.09 | ₩33,287 | ₩33,287 | ₩33,247 | ₩33,247 | -0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩33,341 | ₩33,341 | ₩33,314 | ₩33,314 | -0.08% | 5.9천 |
|---|
| 2025.12.04 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 2.2천 |
|---|
| 2025.12.03 | ₩33,368 | ₩33,381 | ₩33,341 | ₩33,368 | 0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩33,327 | ₩33,341 | ₩33,327 | ₩33,341 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩33,381 | ₩33,381 | ₩33,301 | ₩33,314 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩33,461 | ₩33,461 | ₩33,368 | ₩33,381 | -0.24% | 4.2천 |
|---|
| 2025.11.26 | ₩33,381 | ₩33,394 | ₩33,368 | ₩33,394 | +0.04% | 1.7천 |
|---|
| 2025.11.25 | ₩33,341 | ₩33,408 | ₩33,341 | ₩33,408 | +0.20% | 5.6천 |
|---|
| 2025.11.24 | ₩33,301 | ₩33,327 | ₩33,287 | ₩33,327 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,368 | ₩33,368 | ₩33,354 | ₩33,354 | -0.04% | 4.6천 |
|---|
| 2025.11.19 | ₩33,327 | ₩33,341 | ₩33,327 | ₩33,341 | +0.04% | 300 |
|---|
| 2025.11.18 | ₩33,341 | ₩33,354 | ₩33,314 | ₩33,341 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩33,314 | ₩33,327 | ₩33,301 | ₩33,314 | 0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,314 | ₩33,341 | ₩33,301 | ₩33,314 | 0.00% | 6.7천 |
|---|
| 2025.11.12 | ₩33,341 | ₩33,368 | ₩33,341 | ₩33,354 | +0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,354 | ₩33,381 | ₩33,354 | ₩33,381 | +0.08% | 1.1천 |
|---|
| 2025.11.10 | ₩33,301 | ₩33,314 | ₩33,301 | ₩33,314 | +0.04% | 2.5천 |
|---|
| 2025.11.07 | ₩33,327 | ₩33,327 | ₩33,314 | ₩33,314 | -0.04% | 600 |
|---|
| 2025.11.06 | ₩33,301 | ₩33,327 | ₩33,287 | ₩33,327 | +0.08% | 4.9천 |
|---|
| 2025.11.05 | ₩33,247 | ₩33,260 | ₩33,247 | ₩33,247 | 0.00% | 1.8천 |
|---|
| 2025.11.04 | ₩33,301 | ₩33,314 | ₩33,301 | ₩33,301 | 0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩33,233 | ₩33,287 | ₩33,233 | ₩33,260 | +0.08% | 9.7천 |
|---|
| 2025.10.31 | ₩33,327 | ₩33,327 | ₩33,287 | ₩33,301 | -0.08% | 2천 |
|---|
| 2025.10.30 | ₩33,247 | ₩33,301 | ₩33,247 | ₩33,301 | +0.16% | 2.7천 |
|---|
| 2025.10.29 | ₩33,435 | ₩33,435 | ₩33,327 | ₩33,327 | -0.32% | 700 |
|---|
| 2025.10.28 | ₩33,408 | ₩33,421 | ₩33,408 | ₩33,421 | +0.04% | 600 |
|---|
| 2025.10.27 | ₩33,408 | ₩33,421 | ₩33,381 | ₩33,421 | +0.04% | 1천 |
|---|
| 2025.10.24 | ₩33,448 | ₩33,448 | ₩33,394 | ₩33,421 | -0.08% | 8.3천 |
|---|
| 2025.10.23 | ₩33,408 | ₩33,435 | ₩33,354 | ₩33,408 | 0.00% | 2.9만 |
|---|
| 2025.10.22 | ₩33,421 | ₩33,421 | ₩33,408 | ₩33,421 | 0.00% | 900 |
|---|
| 2025.10.21 | ₩33,435 | ₩33,448 | ₩33,408 | ₩33,421 | -0.04% | 1.5천 |
|---|
| 2025.10.20 | ₩33,368 | ₩33,421 | ₩33,368 | ₩33,408 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩33,502 | ₩33,502 | ₩33,488 | ₩33,488 | -0.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,461 | ₩33,515 | ₩33,461 | ₩33,502 | +0.12% | 2.2천 |
|---|
| 2025.10.15 | ₩33,488 | ₩33,488 | ₩33,461 | ₩33,461 | -0.08% | 3.3천 |
|---|
| 2025.10.14 | ₩33,408 | ₩33,461 | ₩33,408 | ₩33,448 | +0.12% | 700 |
|---|
| 2025.10.13 | ₩33,394 | ₩33,421 | ₩33,368 | ₩33,421 | +0.08% | 4.2천 |
|---|
| 2025.10.10 | ₩33,354 | ₩33,381 | ₩33,341 | ₩33,354 | 0.00% | 7.3천 |
|---|