시장 데이터를 불러오는 중
전체 종목
GMO Systematic Investment Grade Credit ETF 과거 주가
GMO Systematic Investment Grade Credit ETF · INVG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO Systematic Investment Grade Credit ETF · INVG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,418 | ₩32,423 | ₩32,411 | ₩32,423 | +0.02% | 800 |
| 2026.10.08 | ₩32,324 | ₩32,431 | ₩32,324 | ₩32,431 | +0.33% | 300 |
| 2026.10.07 | ₩32,271 | ₩32,324 | ₩32,271 | ₩32,324 | +0.17% | 900 |
| 2026.10.06 | ₩32,371 | ₩32,371 | ₩32,335 | ₩32,335 | -0.11% | 500 |
| 2026.10.05 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 500 |
| 2026.10.02 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
| 2026.10.01 | ₩32,097 | ₩32,311 | ₩32,097 | ₩32,285 | +0.59% | 700 |
| 2026.09.30 | ₩32,196 | ₩32,196 | ₩32,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,196 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩32,324 | ₩32,398 | ₩32,324 | ₩32,398 | +0.23% | 300 |
|---|
| 2026.09.28 | ₩32,378 | ₩32,445 | ₩32,378 | ₩32,411 | +0.10% | 2.5천 |
|---|
| 2026.09.25 | ₩32,538 | ₩32,599 | ₩32,538 | ₩32,599 | +0.19% | 400 |
|---|
| 2026.09.24 | ₩32,672 | ₩32,712 | ₩32,604 | ₩32,604 | -0.21% | 1천 |
|---|
| 2026.09.23 | ₩32,860 | ₩32,860 | ₩32,759 | ₩32,793 | -0.20% | 3.2천 |
|---|
| 2026.09.22 | ₩33,101 | ₩33,107 | ₩33,101 | ₩33,107 | +0.02% | 200 |
|---|
| 2026.09.21 | ₩33,060 | ₩33,114 | ₩33,060 | ₩33,113 | +0.16% | 4천 |
|---|
| 2026.09.18 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,113 | ₩33,113 | ₩33,087 | ₩33,107 | -0.02% | 2.2천 |
|---|
| 2026.09.16 | ₩32,973 | ₩32,973 | ₩32,920 | ₩32,920 | -0.16% | 2천 |
|---|
| 2026.09.15 | ₩32,886 | ₩32,886 | ₩32,886 | ₩32,886 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,846 | ₩32,953 | ₩32,846 | ₩32,897 | +0.15% | 900 |
|---|
| 2026.09.11 | ₩32,913 | ₩32,913 | ₩32,907 | ₩32,907 | -0.02% | 400 |
|---|
| 2026.09.10 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,141 | ₩33,194 | ₩33,141 | ₩33,162 | +0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,275 | ₩33,275 | ₩33,230 | ₩33,230 | -0.13% | 300 |
|---|
| 2026.09.03 | ₩33,261 | ₩33,281 | ₩33,233 | ₩33,233 | -0.08% | 600 |
|---|
| 2026.09.02 | ₩33,196 | ₩33,208 | ₩33,174 | ₩33,174 | -0.06% | 2.2천 |
|---|
| 2026.09.01 | ₩33,194 | ₩33,194 | ₩33,154 | ₩33,154 | -0.12% | 200 |
|---|
| 2026.08.31 | ₩33,268 | ₩33,291 | ₩33,268 | ₩33,291 | +0.07% | 400 |
|---|
| 2026.08.28 | ₩33,556 | ₩33,596 | ₩33,469 | ₩33,469 | -0.26% | 2천 |
|---|
| 2026.08.27 | ₩33,549 | ₩33,569 | ₩33,542 | ₩33,569 | +0.06% | 1.4천 |
|---|
| 2026.08.26 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,556 | ₩33,576 | ₩33,556 | ₩33,576 | +0.06% | 200 |
|---|
| 2026.08.24 | ₩33,422 | ₩33,435 | ₩33,422 | ₩33,435 | +0.04% | 600 |
|---|
| 2026.08.21 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩33,422 | ₩33,422 | ₩33,398 | ₩33,398 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩33,526 | ₩33,526 | ₩33,449 | ₩33,518 | -0.02% | 700 |
|---|
| 2026.08.18 | ₩33,228 | ₩33,338 | ₩33,208 | ₩33,338 | +0.33% | 6.4천 |
|---|
| 2026.08.17 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 3.6천 |
|---|
| 2026.08.14 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩33,556 | ₩33,556 | ₩33,502 | ₩33,502 | -0.16% | 500 |
|---|
| 2026.08.12 | ₩33,422 | ₩33,422 | ₩33,408 | ₩33,408 | -0.04% | 2천 |
|---|
| 2026.08.11 | ₩33,408 | ₩33,408 | ₩33,395 | ₩33,398 | -0.03% | 600 |
|---|
| 2026.08.10 | ₩33,395 | ₩33,398 | ₩33,395 | ₩33,398 | +0.01% | 300 |
|---|
| 2026.08.07 | ₩33,516 | ₩33,516 | ₩33,495 | ₩33,495 | -0.06% | 1.7천 |
|---|
| 2026.08.06 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,569 | ₩33,569 | ₩33,550 | ₩33,550 | -0.06% | 700 |
|---|
| 2026.08.04 | ₩33,509 | ₩33,544 | ₩33,502 | ₩33,544 | +0.10% | 1.1천 |
|---|
| 2026.08.03 | ₩33,355 | ₩33,375 | ₩33,355 | ₩33,367 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩33,221 | ₩33,241 | ₩33,221 | ₩33,241 | +0.06% | 400 |
|---|
| 2026.07.30 | ₩33,489 | ₩33,510 | ₩33,489 | ₩33,510 | +0.06% | 1.4천 |
|---|
| 2026.07.29 | ₩33,462 | ₩33,475 | ₩33,462 | ₩33,462 | 0.00% | 2.1천 |
|---|
| 2026.07.28 | ₩33,623 | ₩33,623 | ₩33,613 | ₩33,613 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩33,542 | ₩33,542 | ₩33,534 | ₩33,534 | -0.02% | 1.5천 |
|---|
| 2026.07.24 | ₩33,495 | ₩33,502 | ₩33,483 | ₩33,483 | -0.04% | 1천 |
|---|
| 2026.07.23 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,756 | ₩33,779 | ₩33,756 | ₩33,779 | +0.07% | 2.3천 |
|---|
| 2026.07.16 | ₩33,743 | ₩33,783 | ₩33,743 | ₩33,756 | +0.04% | 5.7천 |
|---|
| 2026.07.15 | ₩33,797 | ₩33,810 | ₩33,785 | ₩33,785 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩33,676 | ₩33,703 | ₩33,676 | ₩33,691 | +0.04% | 4천 |
|---|
| 2026.07.13 | ₩33,676 | ₩33,676 | ₩33,605 | ₩33,605 | -0.21% | 2.2천 |
|---|
| 2026.07.10 | ₩33,730 | ₩33,738 | ₩33,730 | ₩33,738 | +0.02% | 4.4천 |
|---|
| 2026.07.09 | ₩33,850 | ₩33,864 | ₩33,803 | ₩33,803 | -0.14% | 2.8천 |
|---|
| 2026.07.08 | ₩33,736 | ₩33,783 | ₩33,736 | ₩33,748 | +0.04% | 6.3천 |
|---|
| 2026.07.07 | ₩33,837 | ₩33,837 | ₩33,790 | ₩33,790 | -0.14% | 400 |
|---|
| 2026.07.06 | ₩33,997 | ₩33,997 | ₩33,971 | ₩33,991 | -0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩33,971 | ₩33,977 | ₩33,957 | ₩33,977 | +0.02% | 7천 |
|---|
| 2026.07.01 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 3.6천 |
|---|
| 2026.06.30 | ₩34,104 | ₩34,104 | ₩34,000 | ₩34,000 | -0.31% | 6.7천 |
|---|
| 2026.06.29 | ₩34,305 | ₩34,305 | ₩34,258 | ₩34,258 | -0.14% | 2.1만 |
|---|
| 2026.06.26 | ₩34,237 | ₩34,241 | ₩34,218 | ₩34,241 | +0.01% | 600 |
|---|
| 2026.06.25 | ₩34,225 | ₩34,225 | ₩34,218 | ₩34,218 | -0.02% | 100 |
|---|
| 2026.06.24 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,064 | ₩34,064 | ₩34,051 | ₩34,054 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩33,957 | ₩34,000 | ₩33,957 | ₩34,000 | +0.13% | 900 |
|---|
| 2026.06.18 | ₩34,118 | ₩34,118 | ₩34,079 | ₩34,079 | -0.11% | 500 |
|---|
| 2026.06.17 | ₩34,091 | ₩34,118 | ₩34,003 | ₩34,003 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,178 | ₩34,178 | ₩34,091 | ₩34,091 | -0.25% | 3.3천 |
|---|
| 2026.06.12 | ₩34,091 | ₩34,091 | ₩34,082 | ₩34,082 | -0.03% | 200 |
|---|
| 2026.06.11 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩33,904 | ₩33,924 | ₩33,850 | ₩33,924 | +0.06% | 700 |
|---|
| 2026.06.08 | ₩33,850 | ₩33,864 | ₩33,822 | ₩33,822 | -0.08% | 3.5천 |
|---|
| 2026.06.05 | ₩33,837 | ₩33,837 | ₩33,797 | ₩33,835 | -0.00% | 15.1만 |
|---|
| 2026.06.04 | ₩34,038 | ₩34,051 | ₩34,024 | ₩34,024 | -0.04% | 1.5천 |
|---|
| 2026.06.03 | ₩33,971 | ₩33,971 | ₩33,951 | ₩33,959 | -0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩34,058 | ₩34,071 | ₩34,036 | ₩34,036 | -0.06% | 500 |
|---|
| 2026.06.01 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩34,104 | ₩34,104 | ₩34,034 | ₩34,034 | -0.21% | 700 |
|---|
| 2026.05.28 | ₩34,171 | ₩34,171 | ₩34,159 | ₩34,159 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩34,091 | ₩34,091 | ₩34,083 | ₩34,083 | -0.02% | 500 |
|---|
| 2026.05.26 | ₩34,051 | ₩34,051 | ₩34,036 | ₩34,036 | -0.04% | 1.4천 |
|---|
| 2026.05.22 | ₩33,917 | ₩33,917 | ₩33,905 | ₩33,905 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩33,743 | ₩33,858 | ₩33,743 | ₩33,858 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩33,569 | ₩33,815 | ₩33,569 | ₩33,815 | +0.73% | 400 |
|---|
| 2026.05.19 | ₩33,608 | ₩33,608 | ₩33,578 | ₩33,578 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩33,743 | ₩33,743 | ₩33,723 | ₩33,723 | -0.06% | 1.1천 |
|---|
| 2026.05.15 | ₩33,756 | ₩33,763 | ₩33,756 | ₩33,763 | +0.02% | 300 |
|---|
| 2026.05.14 | ₩34,011 | ₩34,038 | ₩33,956 | ₩33,956 | -0.16% | 3.1천 |
|---|
| 2026.05.13 | ₩33,957 | ₩33,964 | ₩33,957 | ₩33,964 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩33,971 | ₩33,971 | ₩33,944 | ₩33,951 | -0.06% | 900 |
|---|
| 2026.05.11 | ₩34,078 | ₩34,078 | ₩34,044 | ₩34,044 | -0.10% | 900 |
|---|
| 2026.05.08 | ₩34,091 | ₩34,111 | ₩34,091 | ₩34,111 | +0.06% | 700 |
|---|
| 2026.05.07 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,091 | ₩34,118 | ₩34,091 | ₩34,113 | +0.06% | 1.4천 |
|---|
| 2026.05.05 | ₩33,997 | ₩33,997 | ₩33,951 | ₩33,951 | -0.14% | 1.1천 |
|---|
| 2026.05.04 | ₩33,837 | ₩33,857 | ₩33,837 | ₩33,857 | +0.06% | 500 |
|---|
| 2026.05.01 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,917 | ₩33,944 | ₩33,904 | ₩33,904 | -0.04% | 8.5천 |
|---|
| 2026.04.29 | ₩34,051 | ₩34,051 | ₩33,973 | ₩33,973 | -0.23% | 6만 |
|---|
| 2026.04.28 | ₩34,091 | ₩34,127 | ₩34,091 | ₩34,127 | +0.11% | 2.5만 |
|---|
| 2026.04.27 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,225 | ₩34,225 | ₩34,198 | ₩34,202 | -0.07% | 700 |
|---|
| 2026.04.23 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,252 | ₩34,252 | ₩34,226 | ₩34,226 | -0.07% | 100 |
|---|
| 2026.04.21 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,319 | ₩34,319 | ₩34,278 | ₩34,285 | -0.10% | 1.4천 |
|---|
| 2026.04.17 | ₩34,278 | ₩34,287 | ₩34,278 | ₩34,287 | +0.02% | 3.5천 |
|---|
| 2026.04.16 | ₩34,158 | ₩34,158 | ₩34,133 | ₩34,133 | -0.07% | 300 |
|---|
| 2026.04.15 | ₩34,225 | ₩34,258 | ₩34,225 | ₩34,258 | +0.10% | 1.3천 |
|---|
| 2026.04.14 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,064 | ₩34,187 | ₩34,064 | ₩34,187 | +0.36% | 1.1천 |
|---|
| 2026.04.10 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,131 | ₩34,131 | ₩34,122 | ₩34,122 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩34,064 | ₩34,095 | ₩34,064 | ₩34,095 | +0.09% | 1.2만 |
|---|
| 2026.04.07 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,837 | ₩33,850 | ₩33,837 | ₩33,850 | +0.04% | 800 |
|---|
| 2026.03.31 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,596 | ₩33,623 | ₩33,578 | ₩33,578 | -0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩33,703 | ₩33,703 | ₩33,652 | ₩33,652 | -0.15% | 800 |
|---|
| 2026.03.25 | ₩33,930 | ₩33,930 | ₩33,877 | ₩33,877 | -0.16% | 600 |
|---|
| 2026.03.24 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,770 | ₩33,829 | ₩33,770 | ₩33,829 | +0.17% | 600 |
|---|
| 2026.03.20 | ₩33,756 | ₩33,756 | ₩33,628 | ₩33,628 | -0.38% | 700 |
|---|
| 2026.03.19 | ₩33,917 | ₩33,987 | ₩33,917 | ₩33,987 | +0.21% | 900 |
|---|
| 2026.03.18 | ₩34,011 | ₩34,011 | ₩33,910 | ₩33,910 | -0.30% | 6.8천 |
|---|
| 2026.03.17 | ₩33,917 | ₩34,051 | ₩33,917 | ₩34,051 | +0.39% | 1.1천 |
|---|
| 2026.03.16 | ₩33,890 | ₩33,890 | ₩33,873 | ₩33,873 | -0.05% | 5.7천 |
|---|
| 2026.03.13 | ₩33,904 | ₩33,904 | ₩33,703 | ₩33,730 | -0.51% | 3.8천 |
|---|
| 2026.03.12 | ₩33,917 | ₩33,917 | ₩33,830 | ₩33,830 | -0.26% | 1.4천 |
|---|
| 2026.03.11 | ₩34,118 | ₩34,131 | ₩34,024 | ₩34,031 | -0.26% | 2.2천 |
|---|
| 2026.03.10 | ₩34,426 | ₩34,426 | ₩34,278 | ₩34,278 | -0.43% | 5천 |
|---|
| 2026.03.09 | ₩34,359 | ₩34,439 | ₩34,359 | ₩34,439 | +0.23% | 700 |
|---|
| 2026.03.06 | ₩34,319 | ₩34,319 | ₩34,305 | ₩34,319 | 0.00% | 1.2천 |
|---|
| 2026.03.05 | ₩34,372 | ₩34,392 | ₩34,372 | ₩34,392 | +0.06% | 100 |
|---|
| 2026.03.04 | ₩34,519 | ₩34,573 | ₩34,515 | ₩34,515 | -0.01% | 800 |
|---|
| 2026.03.03 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,779 | ₩34,779 | ₩34,754 | ₩34,754 | -0.07% | 400 |
|---|
| 2026.02.26 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,774 | ₩34,787 | ₩34,744 | ₩34,744 | -0.08% | 800 |
|---|
| 2026.02.24 | ₩34,774 | ₩34,774 | ₩34,772 | ₩34,772 | -0.00% | 200 |
|---|
| 2026.02.23 | ₩34,800 | ₩34,802 | ₩34,783 | ₩34,783 | -0.05% | 2천 |
|---|
| 2026.02.20 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 500 |
|---|
| 2026.02.19 | ₩34,760 | ₩34,774 | ₩34,759 | ₩34,774 | +0.04% | 900 |
|---|
| 2026.02.18 | ₩34,760 | ₩34,760 | ₩34,735 | ₩34,735 | -0.07% | 800 |
|---|
| 2026.02.17 | ₩34,747 | ₩34,774 | ₩34,747 | ₩34,774 | +0.08% | 600 |
|---|
| 2026.02.13 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩34,626 | ₩34,693 | ₩34,613 | ₩34,680 | +0.15% | 1.9만 |
|---|
| 2026.02.11 | ₩34,600 | ₩34,600 | ₩34,543 | ₩34,543 | -0.16% | 5.4천 |
|---|
| 2026.02.10 | ₩34,580 | ₩34,600 | ₩34,573 | ₩34,573 | -0.02% | 3.5천 |
|---|
| 2026.02.09 | ₩34,506 | ₩34,519 | ₩34,506 | ₩34,514 | +0.02% | 3.4천 |
|---|
| 2026.02.06 | ₩34,479 | ₩34,498 | ₩34,452 | ₩34,498 | +0.05% | 600 |
|---|
| 2026.02.05 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩34,351 | ₩34,372 | ₩34,351 | ₩34,353 | +0.01% | 300 |
|---|
| 2026.02.03 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,432 | ₩34,432 | ₩34,431 | ₩34,431 | -0.00% | 300 |
|---|
| 2026.01.29 | ₩34,452 | ₩34,546 | ₩34,452 | ₩34,546 | +0.27% | 3.4천 |
|---|
| 2026.01.28 | ₩34,513 | ₩34,546 | ₩34,513 | ₩34,513 | 0.00% | 3.2천 |
|---|
| 2026.01.27 | ₩34,553 | ₩34,553 | ₩34,539 | ₩34,541 | -0.03% | 1.8천 |
|---|
| 2026.01.26 | ₩34,600 | ₩34,600 | ₩34,565 | ₩34,565 | -0.10% | 800 |
|---|
| 2026.01.23 | ₩34,519 | ₩34,541 | ₩34,519 | ₩34,541 | +0.06% | 7.8만 |
|---|
| 2026.01.22 | ₩34,546 | ₩34,546 | ₩34,525 | ₩34,525 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩34,352 | ₩34,352 | ₩34,304 | ₩34,304 | -0.14% | 1.9천 |
|---|
| 2026.01.16 | ₩34,519 | ₩34,519 | ₩34,452 | ₩34,470 | -0.14% | 1.1천 |
|---|
| 2026.01.15 | ₩34,573 | ₩34,600 | ₩34,519 | ₩34,519 | -0.15% | 4.6천 |
|---|
| 2026.01.14 | ₩34,574 | ₩34,586 | ₩34,574 | ₩34,584 | +0.03% | 2.6천 |
|---|
| 2026.01.13 | ₩34,493 | ₩34,506 | ₩34,493 | ₩34,503 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩34,412 | ₩34,431 | ₩34,412 | ₩34,431 | +0.05% | 1천 |
|---|
| 2026.01.09 | ₩34,452 | ₩34,465 | ₩34,452 | ₩34,465 | +0.03% | 1만 |
|---|
| 2026.01.08 | ₩34,372 | ₩34,375 | ₩34,372 | ₩34,375 | +0.01% | 1.3천 |
|---|
| 2026.01.07 | ₩34,479 | ₩34,479 | ₩34,450 | ₩34,450 | -0.09% | 300 |
|---|
| 2026.01.06 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩34,412 | ₩34,415 | ₩34,399 | ₩34,415 | +0.01% | 1.8천 |
|---|
| 2026.01.02 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩34,452 | ₩34,452 | ₩34,352 | ₩34,352 | -0.29% | 500 |
|---|
| 2025.12.30 | ₩34,466 | ₩34,466 | ₩34,458 | ₩34,458 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩34,707 | ₩34,746 | ₩34,707 | ₩34,734 | +0.08% | 1.3천 |
|---|
| 2025.12.26 | ₩34,720 | ₩34,720 | ₩34,667 | ₩34,697 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩34,626 | ₩34,687 | ₩34,626 | ₩34,687 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩34,506 | ₩34,573 | ₩34,506 | ₩34,573 | +0.19% | 1.4천 |
|---|
| 2025.12.22 | ₩34,546 | ₩34,560 | ₩34,546 | ₩34,552 | +0.02% | 1.1천 |
|---|
| 2025.12.19 | ₩34,586 | ₩34,586 | ₩34,554 | ₩34,554 | -0.09% | 1.1천 |
|---|
| 2025.12.18 | ₩34,600 | ₩34,621 | ₩34,600 | ₩34,621 | +0.06% | 600 |
|---|
| 2025.12.17 | ₩34,506 | ₩34,526 | ₩34,506 | ₩34,526 | +0.06% | 200 |
|---|
| 2025.12.16 | ₩34,489 | ₩34,533 | ₩34,489 | ₩34,533 | +0.13% | 2.1만 |
|---|
| 2025.12.15 | ₩34,452 | ₩34,470 | ₩34,452 | ₩34,470 | +0.05% | 300 |
|---|
| 2025.12.12 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,630 | ₩34,630 | ₩34,614 | ₩34,614 | -0.05% | 200 |
|---|
| 2025.12.10 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,519 | ₩34,533 | ₩34,507 | ₩34,517 | -0.01% | 6.2천 |
|---|
| 2025.12.08 | ₩34,506 | ₩34,564 | ₩34,506 | ₩34,564 | +0.17% | 400 |
|---|
| 2025.12.05 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩34,640 | ₩34,640 | ₩34,637 | ₩34,637 | -0.01% | 700 |
|---|
| 2025.12.03 | ₩34,693 | ₩34,734 | ₩34,653 | ₩34,700 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩34,600 | ₩34,629 | ₩34,573 | ₩34,629 | +0.09% | 600 |
|---|
| 2025.12.01 | ₩34,600 | ₩34,600 | ₩34,598 | ₩34,598 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩34,707 | ₩34,744 | ₩34,707 | ₩34,744 | +0.11% | 200 |
|---|
| 2025.11.26 | ₩34,774 | ₩34,894 | ₩34,774 | ₩34,894 | +0.35% | 600 |
|---|
| 2025.11.25 | ₩34,734 | ₩34,854 | ₩34,734 | ₩34,799 | +0.19% | 5.7천 |
|---|
| 2025.11.24 | ₩34,626 | ₩34,687 | ₩34,626 | ₩34,687 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩34,493 | ₩34,574 | ₩34,493 | ₩34,574 | +0.24% | 400 |
|---|
| 2025.11.20 | ₩34,533 | ₩34,533 | ₩34,466 | ₩34,483 | -0.14% | 400 |
|---|
| 2025.11.19 | ₩34,479 | ₩34,493 | ₩34,439 | ₩34,446 | -0.10% | 1.1만 |
|---|
| 2025.11.18 | ₩34,432 | ₩34,493 | ₩34,426 | ₩34,452 | +0.06% | 1.5천 |
|---|
| 2025.11.17 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩34,466 | ₩34,479 | ₩34,423 | ₩34,423 | -0.12% | 9.4천 |
|---|
| 2025.11.13 | ₩34,560 | ₩34,560 | ₩34,533 | ₩34,533 | -0.08% | 900 |
|---|
| 2025.11.12 | ₩34,613 | ₩34,613 | ₩34,600 | ₩34,613 | 0.00% | 1천 |
|---|
| 2025.11.11 | ₩34,613 | ₩34,660 | ₩34,613 | ₩34,660 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩34,573 | ₩34,573 | ₩34,533 | ₩34,539 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩34,526 | ₩34,526 | ₩34,519 | ₩34,523 | -0.01% | 1.5천 |
|---|
| 2025.11.06 | ₩34,600 | ₩34,600 | ₩34,573 | ₩34,584 | -0.05% | 1.5만 |
|---|
| 2025.11.05 | ₩34,439 | ₩34,455 | ₩34,439 | ₩34,455 | +0.05% | 4.5천 |
|---|
| 2025.11.04 | ₩34,560 | ₩34,560 | ₩34,533 | ₩34,533 | -0.08% | 600 |
|---|
| 2025.11.03 | ₩34,495 | ₩34,509 | ₩34,466 | ₩34,477 | -0.05% | 15.7만 |
|---|
| 2025.10.31 | ₩34,600 | ₩34,608 | ₩34,586 | ₩34,586 | -0.04% | 3.1천 |
|---|
| 2025.10.30 | ₩34,854 | ₩34,854 | ₩34,795 | ₩34,795 | -0.17% | 600 |
|---|
| 2025.10.29 | ₩35,082 | ₩35,082 | ₩34,950 | ₩34,950 | -0.37% | 800 |
|---|
| 2025.10.28 | ₩35,082 | ₩35,122 | ₩35,055 | ₩35,115 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩35,108 | ₩35,122 | ₩35,095 | ₩35,107 | -0.00% | 7.1천 |
|---|
| 2025.10.24 | ₩35,035 | ₩35,059 | ₩35,035 | ₩35,059 | +0.07% | 2.1천 |
|---|
| 2025.10.23 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩34,988 | ₩35,028 | ₩34,988 | ₩35,015 | +0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩35,037 | ₩35,037 | ₩35,001 | ₩35,001 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩34,974 | ₩34,988 | ₩34,974 | ₩34,985 | +0.03% | 9.9천 |
|---|
| 2025.10.17 | ₩34,921 | ₩34,921 | ₩34,902 | ₩34,902 | -0.05% | 2천 |
|---|
| 2025.10.16 | ₩34,961 | ₩34,961 | ₩34,950 | ₩34,950 | -0.03% | 9.2천 |
|---|
| 2025.10.15 | ₩34,867 | ₩34,867 | ₩34,861 | ₩34,861 | -0.02% | 5.3천 |
|---|
| 2025.10.14 | ₩34,881 | ₩34,881 | ₩34,841 | ₩34,853 | -0.08% | 4.2천 |
|---|
| 2025.10.13 | ₩34,800 | ₩34,800 | ₩34,751 | ₩34,751 | -0.14% | 300 |
|---|
| 2025.10.10 | ₩34,707 | ₩34,707 | ₩34,679 | ₩34,679 | -0.08% | 3.9만 |
|---|