시장 데이터를 불러오는 중
전체 종목
Invesco 0-5 Yr US TIPS ETF 과거 주가
Invesco 0-5 Yr US TIPS ETF · PBTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco 0-5 Yr US TIPS ETF · PBTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,224 | ₩34,238 | ₩34,211 | ₩34,224 | 0.00% | 2.6만 |
| 2026.10.08 | ₩34,211 | ₩34,264 | ₩34,209 | ₩34,258 | +0.14% | 1.7만 |
| 2026.10.07 | ₩34,171 | ₩34,211 | ₩34,023 | ₩34,204 | +0.10% | 6.2만 |
| 2026.10.06 | ₩34,184 | ₩34,197 | ₩34,184 | ₩34,191 | +0.02% | 1.1만 |
| 2026.10.05 | ₩34,184 | ₩34,191 | ₩34,146 | ₩34,171 | -0.04% | 1.9만 |
| 2026.10.02 | ₩34,224 | ₩34,224 | ₩34,144 | ₩34,171 | -0.16% | 4.5만 |
| 2026.10.01 | ₩34,104 | ₩34,197 | ₩34,104 | ₩34,197 | +0.28% | 2.7만 |
| 2026.09.30 | ₩34,124 | ₩34,130 | ₩34,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,104 |
| -0.06% |
| 1.6만 |
| 2026.09.29 | ₩34,050 | ₩34,090 | ₩34,037 | ₩34,083 | +0.10% | 2.7만 |
|---|
| 2026.09.28 | ₩34,091 | ₩34,101 | ₩34,050 | ₩34,063 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩34,090 | ₩34,130 | ₩34,083 | ₩34,130 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩34,104 | ₩34,109 | ₩34,063 | ₩34,070 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩34,144 | ₩34,144 | ₩34,043 | ₩34,077 | -0.20% | 3만 |
|---|
| 2026.09.22 | ₩34,157 | ₩34,184 | ₩34,157 | ₩34,184 | +0.08% | 15만 |
|---|
| 2026.09.21 | ₩34,184 | ₩34,195 | ₩34,171 | ₩34,184 | 0.00% | 3.8만 |
|---|
| 2026.09.18 | ₩34,208 | ₩34,208 | ₩34,184 | ₩34,191 | -0.05% | 1.7만 |
|---|
| 2026.09.17 | ₩34,238 | ₩34,262 | ₩34,231 | ₩34,251 | +0.04% | 4.6만 |
|---|
| 2026.09.16 | ₩34,331 | ₩34,331 | ₩34,211 | ₩34,217 | -0.33% | 3.9만 |
|---|
| 2026.09.15 | ₩34,291 | ₩34,318 | ₩34,291 | ₩34,298 | +0.02% | 7.3천 |
|---|
| 2026.09.14 | ₩34,331 | ₩34,345 | ₩34,305 | ₩34,318 | -0.04% | 9.8천 |
|---|
| 2026.09.11 | ₩34,392 | ₩34,392 | ₩34,305 | ₩34,318 | -0.21% | 3.1만 |
|---|
| 2026.09.10 | ₩34,439 | ₩34,439 | ₩34,412 | ₩34,425 | -0.04% | 1.7만 |
|---|
| 2026.09.09 | ₩34,519 | ₩34,519 | ₩34,465 | ₩34,479 | -0.12% | 4.4만 |
|---|
| 2026.09.08 | ₩34,506 | ₩34,506 | ₩34,479 | ₩34,485 | -0.06% | 2.5만 |
|---|
| 2026.09.04 | ₩34,465 | ₩34,485 | ₩34,452 | ₩34,485 | +0.06% | 10.8만 |
|---|
| 2026.09.03 | ₩34,479 | ₩34,499 | ₩34,472 | ₩34,492 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩34,506 | ₩34,506 | ₩34,452 | ₩34,465 | -0.12% | 4.1만 |
|---|
| 2026.09.01 | ₩34,439 | ₩34,452 | ₩34,439 | ₩34,445 | +0.02% | 2.8만 |
|---|
| 2026.08.31 | ₩34,426 | ₩34,439 | ₩34,413 | ₩34,432 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩34,530 | ₩34,530 | ₩34,398 | ₩34,418 | -0.32% | 4.8만 |
|---|
| 2026.08.27 | ₩34,531 | ₩34,532 | ₩34,519 | ₩34,526 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩34,499 | ₩34,526 | ₩34,493 | ₩34,526 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩34,532 | ₩34,552 | ₩34,518 | ₩34,539 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩34,499 | ₩34,518 | ₩34,499 | ₩34,512 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩34,519 | ₩34,519 | ₩34,506 | ₩34,512 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩34,479 | ₩34,539 | ₩34,479 | ₩34,539 | +0.17% | 6.6만 |
|---|
| 2026.08.19 | ₩34,506 | ₩34,519 | ₩34,471 | ₩34,506 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩34,439 | ₩34,479 | ₩34,439 | ₩34,465 | +0.08% | 342만 |
|---|
| 2026.08.17 | ₩34,459 | ₩34,465 | ₩34,453 | ₩34,459 | 0.00% | 68.5만 |
|---|
| 2026.08.14 | ₩34,459 | ₩34,460 | ₩34,439 | ₩34,445 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,439 | ₩34,457 | ₩34,439 | ₩34,445 | +0.02% | 4천 |
|---|
| 2026.08.12 | ₩34,452 | ₩34,452 | ₩34,422 | ₩34,425 | -0.08% | 35.3만 |
|---|
| 2026.08.11 | ₩34,425 | ₩34,439 | ₩34,398 | ₩34,418 | -0.02% | 9천 |
|---|
| 2026.08.10 | ₩34,439 | ₩34,439 | ₩34,425 | ₩34,432 | -0.02% | 2.2만 |
|---|
| 2026.08.07 | ₩34,445 | ₩34,445 | ₩34,425 | ₩34,432 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩34,398 | ₩34,398 | ₩34,372 | ₩34,392 | -0.02% | 6.2만 |
|---|
| 2026.08.05 | ₩34,398 | ₩34,412 | ₩34,390 | ₩34,405 | +0.02% | 12.1만 |
|---|
| 2026.08.04 | ₩34,439 | ₩34,439 | ₩34,405 | ₩34,405 | -0.10% | 2만 |
|---|
| 2026.08.03 | ₩34,398 | ₩34,412 | ₩34,398 | ₩34,405 | +0.02% | 2.9만 |
|---|
| 2026.07.31 | ₩34,398 | ₩34,412 | ₩34,378 | ₩34,412 | +0.04% | 3.3만 |
|---|
| 2026.07.30 | ₩34,428 | ₩34,433 | ₩34,413 | ₩34,425 | -0.01% | 1.3만 |
|---|
| 2026.07.29 | ₩34,346 | ₩34,437 | ₩34,333 | ₩34,432 | +0.25% | 2.5만 |
|---|
| 2026.07.28 | ₩34,345 | ₩34,378 | ₩34,333 | ₩34,351 | +0.02% | 3.7만 |
|---|
| 2026.07.27 | ₩34,345 | ₩34,385 | ₩34,331 | ₩34,338 | -0.02% | 43.9만 |
|---|
| 2026.07.24 | ₩34,373 | ₩34,373 | ₩34,359 | ₩34,365 | -0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩34,358 | ₩34,372 | ₩34,345 | ₩34,345 | -0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,425 | ₩34,425 | ₩34,392 | ₩34,392 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩34,425 | ₩34,439 | ₩34,390 | ₩34,405 | -0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩34,439 | ₩34,439 | ₩34,402 | ₩34,412 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩34,425 | ₩34,452 | ₩34,425 | ₩34,432 | +0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩34,392 | ₩34,398 | ₩34,385 | ₩34,392 | 0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩34,385 | ₩34,405 | ₩34,385 | ₩34,405 | +0.06% | 29.2만 |
|---|
| 2026.07.14 | ₩34,358 | ₩34,398 | ₩34,358 | ₩34,385 | +0.08% | 1.8만 |
|---|
| 2026.07.13 | ₩34,372 | ₩34,385 | ₩34,372 | ₩34,372 | 0.00% | 8.5천 |
|---|
| 2026.07.10 | ₩34,386 | ₩34,398 | ₩34,385 | ₩34,392 | +0.02% | 4.4천 |
|---|
| 2026.07.09 | ₩34,439 | ₩34,439 | ₩34,412 | ₩34,425 | -0.04% | 1.8만 |
|---|
| 2026.07.08 | ₩34,408 | ₩34,425 | ₩34,398 | ₩34,425 | +0.05% | 8.8천 |
|---|
| 2026.07.07 | ₩34,405 | ₩34,425 | ₩34,385 | ₩34,412 | +0.02% | 7.1만 |
|---|
| 2026.07.06 | ₩34,385 | ₩34,412 | ₩34,372 | ₩34,412 | +0.08% | 1.6만 |
|---|
| 2026.07.02 | ₩34,372 | ₩34,382 | ₩34,358 | ₩34,382 | +0.03% | 8.3천 |
|---|
| 2026.07.01 | ₩34,385 | ₩34,398 | ₩34,351 | ₩34,351 | -0.10% | 1.7만 |
|---|
| 2026.06.30 | ₩34,398 | ₩34,398 | ₩34,372 | ₩34,378 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩34,372 | ₩34,372 | ₩34,358 | ₩34,372 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩34,372 | ₩34,372 | ₩34,331 | ₩34,351 | -0.06% | 3만 |
|---|
| 2026.06.25 | ₩34,305 | ₩34,385 | ₩34,264 | ₩34,338 | +0.10% | 4.8만 |
|---|
| 2026.06.24 | ₩34,251 | ₩34,284 | ₩34,211 | ₩34,271 | +0.06% | 2.4만 |
|---|
| 2026.06.23 | ₩34,251 | ₩34,278 | ₩34,251 | ₩34,254 | +0.01% | 1.3만 |
|---|
| 2026.06.22 | ₩34,425 | ₩34,425 | ₩34,262 | ₩34,264 | -0.47% | 4.1만 |
|---|
| 2026.06.18 | ₩35,216 | ₩35,256 | ₩35,204 | ₩35,236 | +0.06% | 101.3만 |
|---|
| 2026.06.17 | ₩35,343 | ₩35,343 | ₩35,182 | ₩35,182 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩35,363 | ₩35,377 | ₩35,327 | ₩35,343 | -0.06% | 3만 |
|---|
| 2026.06.15 | ₩35,336 | ₩35,377 | ₩35,326 | ₩35,350 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩35,336 | ₩35,350 | ₩35,332 | ₩35,348 | +0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩35,350 | ₩35,370 | ₩35,324 | ₩35,370 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩35,377 | ₩35,377 | ₩35,336 | ₩35,343 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩35,350 | ₩35,350 | ₩35,323 | ₩35,343 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩35,350 | ₩35,350 | ₩35,310 | ₩35,330 | -0.06% | 2.3만 |
|---|
| 2026.06.05 | ₩35,363 | ₩35,363 | ₩35,310 | ₩35,330 | -0.09% | 1.4만 |
|---|
| 2026.06.04 | ₩35,417 | ₩35,417 | ₩35,390 | ₩35,417 | 0.00% | 4.4만 |
|---|
| 2026.06.03 | ₩35,417 | ₩35,430 | ₩35,403 | ₩35,423 | +0.02% | 9.1만 |
|---|
| 2026.06.02 | ₩35,417 | ₩35,430 | ₩35,403 | ₩35,430 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,390 | ₩35,417 | ₩35,390 | ₩35,417 | +0.08% | 1.1만 |
|---|
| 2026.05.29 | ₩35,417 | ₩35,417 | ₩35,397 | ₩35,410 | -0.02% | 6.4만 |
|---|
| 2026.05.28 | ₩35,390 | ₩35,390 | ₩35,377 | ₩35,390 | 0.00% | 3.1만 |
|---|
| 2026.05.27 | ₩35,330 | ₩35,350 | ₩35,323 | ₩35,343 | +0.04% | 1.1만 |
|---|
| 2026.05.26 | ₩35,296 | ₩35,323 | ₩35,283 | ₩35,310 | +0.04% | 4.3만 |
|---|
| 2026.05.22 | ₩35,307 | ₩35,307 | ₩35,269 | ₩35,276 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩35,296 | ₩35,303 | ₩35,276 | ₩35,283 | -0.04% | 1.3만 |
|---|
| 2026.05.20 | ₩35,296 | ₩35,323 | ₩35,296 | ₩35,316 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩35,336 | ₩35,336 | ₩35,283 | ₩35,316 | -0.06% | 8.6천 |
|---|
| 2026.05.18 | ₩35,356 | ₩35,363 | ₩35,350 | ₩35,356 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩35,363 | ₩35,363 | ₩35,356 | ₩35,356 | -0.02% | 4.3천 |
|---|
| 2026.05.14 | ₩35,410 | ₩35,410 | ₩35,397 | ₩35,397 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩35,429 | ₩35,430 | ₩35,417 | ₩35,423 | -0.02% | 6.6만 |
|---|
| 2026.05.12 | ₩35,444 | ₩35,444 | ₩35,410 | ₩35,417 | -0.08% | 5.3천 |
|---|
| 2026.05.11 | ₩35,390 | ₩35,390 | ₩35,383 | ₩35,390 | 0.00% | 6.7천 |
|---|
| 2026.05.08 | ₩35,364 | ₩35,377 | ₩35,336 | ₩35,370 | +0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩35,330 | ₩35,330 | ₩35,296 | ₩35,303 | -0.08% | 8.5천 |
|---|
| 2026.05.06 | ₩35,363 | ₩35,363 | ₩35,326 | ₩35,330 | -0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩35,417 | ₩35,417 | ₩35,350 | ₩35,356 | -0.17% | 7.4천 |
|---|
| 2026.05.04 | ₩35,377 | ₩35,397 | ₩35,377 | ₩35,397 | +0.06% | 5.2천 |
|---|
| 2026.05.01 | ₩35,390 | ₩35,410 | ₩35,390 | ₩35,397 | +0.02% | 2.9천 |
|---|
| 2026.04.30 | ₩35,323 | ₩35,356 | ₩35,323 | ₩35,356 | +0.09% | 1.1만 |
|---|
| 2026.04.29 | ₩35,377 | ₩35,377 | ₩35,323 | ₩35,335 | -0.12% | 3.1만 |
|---|
| 2026.04.28 | ₩35,377 | ₩35,377 | ₩35,323 | ₩35,350 | -0.08% | 2만 |
|---|
| 2026.04.27 | ₩35,363 | ₩35,363 | ₩35,350 | ₩35,356 | -0.02% | 1만 |
|---|
| 2026.04.24 | ₩35,296 | ₩35,350 | ₩35,296 | ₩35,332 | +0.10% | 2.9만 |
|---|
| 2026.04.23 | ₩35,243 | ₩35,256 | ₩35,229 | ₩35,249 | +0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩35,229 | ₩35,229 | ₩35,206 | ₩35,209 | -0.06% | 1.7만 |
|---|
| 2026.04.21 | ₩35,188 | ₩35,208 | ₩35,182 | ₩35,193 | +0.02% | 7.3천 |
|---|
| 2026.04.20 | ₩35,212 | ₩35,228 | ₩35,208 | ₩35,220 | +0.02% | 4.9천 |
|---|
| 2026.04.17 | ₩35,176 | ₩35,216 | ₩35,176 | ₩35,216 | +0.11% | 1만 |
|---|
| 2026.04.16 | ₩35,196 | ₩35,202 | ₩35,189 | ₩35,202 | +0.02% | 6.7천 |
|---|
| 2026.04.15 | ₩35,189 | ₩35,202 | ₩35,189 | ₩35,196 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩35,176 | ₩35,201 | ₩35,176 | ₩35,196 | +0.06% | 2.7만 |
|---|
| 2026.04.13 | ₩35,162 | ₩35,189 | ₩35,149 | ₩35,182 | +0.06% | 2.6만 |
|---|
| 2026.04.10 | ₩35,135 | ₩35,135 | ₩35,114 | ₩35,119 | -0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩35,109 | ₩35,129 | ₩35,095 | ₩35,126 | +0.05% | 6.4천 |
|---|
| 2026.04.08 | ₩35,082 | ₩35,105 | ₩35,068 | ₩35,095 | +0.04% | 8.4천 |
|---|
| 2026.04.07 | ₩35,082 | ₩35,143 | ₩35,079 | ₩35,142 | +0.17% | 1.1만 |
|---|
| 2026.04.06 | ₩35,055 | ₩35,095 | ₩35,055 | ₩35,088 | +0.10% | 7.5천 |
|---|
| 2026.04.02 | ₩35,068 | ₩35,075 | ₩35,042 | ₩35,075 | +0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩35,008 | ₩35,028 | ₩35,001 | ₩35,015 | +0.02% | 5.4천 |
|---|
| 2026.03.31 | ₩35,082 | ₩35,095 | ₩35,032 | ₩35,042 | -0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩35,015 | ₩35,042 | ₩35,015 | ₩35,028 | +0.04% | 1.6만 |
|---|
| 2026.03.27 | ₩34,921 | ₩34,948 | ₩34,908 | ₩34,941 | +0.06% | 7.9천 |
|---|
| 2026.03.26 | ₩34,934 | ₩34,934 | ₩34,881 | ₩34,894 | -0.12% | 8.2천 |
|---|
| 2026.03.25 | ₩34,894 | ₩34,908 | ₩34,881 | ₩34,901 | +0.02% | 4.2천 |
|---|
| 2026.03.24 | ₩34,914 | ₩34,934 | ₩34,894 | ₩34,901 | -0.04% | 9.9천 |
|---|
| 2026.03.23 | ₩34,961 | ₩34,988 | ₩34,948 | ₩34,948 | -0.04% | 1만 |
|---|
| 2026.03.20 | ₩35,082 | ₩35,082 | ₩35,055 | ₩35,066 | -0.05% | 5천 |
|---|
| 2026.03.19 | ₩35,122 | ₩35,142 | ₩35,100 | ₩35,115 | -0.02% | 1.2만 |
|---|
| 2026.03.18 | ₩35,216 | ₩35,216 | ₩35,162 | ₩35,162 | -0.15% | 9.1천 |
|---|
| 2026.03.17 | ₩35,135 | ₩35,176 | ₩35,135 | ₩35,176 | +0.11% | 9.4천 |
|---|
| 2026.03.16 | ₩35,122 | ₩35,122 | ₩35,072 | ₩35,095 | -0.08% | 1.2만 |
|---|
| 2026.03.13 | ₩35,088 | ₩35,088 | ₩35,055 | ₩35,082 | -0.02% | 1.7만 |
|---|
| 2026.03.12 | ₩35,109 | ₩35,122 | ₩35,056 | ₩35,082 | -0.08% | 12.3만 |
|---|
| 2026.03.11 | ₩35,095 | ₩35,095 | ₩35,076 | ₩35,088 | -0.02% | 1.1만 |
|---|
| 2026.03.10 | ₩35,109 | ₩35,109 | ₩35,062 | ₩35,082 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,162 | ₩35,162 | ₩35,115 | ₩35,115 | -0.13% | 4.1천 |
|---|
| 2026.03.06 | ₩35,095 | ₩35,149 | ₩35,095 | ₩35,115 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩35,001 | ₩35,042 | ₩34,988 | ₩35,042 | +0.11% | 1.5만 |
|---|
| 2026.03.04 | ₩35,028 | ₩35,028 | ₩35,001 | ₩35,015 | -0.04% | 2만 |
|---|
| 2026.03.03 | ₩35,015 | ₩35,062 | ₩35,015 | ₩35,035 | +0.06% | 7.7천 |
|---|
| 2026.03.02 | ₩35,082 | ₩35,082 | ₩34,993 | ₩35,008 | -0.21% | 7.2천 |
|---|
| 2026.02.27 | ₩35,068 | ₩35,068 | ₩35,055 | ₩35,055 | -0.04% | 7.3천 |
|---|
| 2026.02.26 | ₩34,975 | ₩35,028 | ₩34,966 | ₩35,028 | +0.15% | 7.2천 |
|---|
| 2026.02.25 | ₩34,948 | ₩34,975 | ₩34,948 | ₩34,968 | +0.06% | 3.9천 |
|---|
| 2026.02.24 | ₩34,961 | ₩34,961 | ₩34,921 | ₩34,950 | -0.03% | 1만 |
|---|
| 2026.02.23 | ₩34,934 | ₩34,975 | ₩34,934 | ₩34,968 | +0.10% | 5천 |
|---|
| 2026.02.20 | ₩34,934 | ₩34,941 | ₩34,913 | ₩34,928 | -0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩34,914 | ₩34,948 | ₩34,908 | ₩34,948 | +0.10% | 5.6천 |
|---|
| 2026.02.18 | ₩34,921 | ₩34,921 | ₩34,914 | ₩34,914 | -0.02% | 1.9천 |
|---|
| 2026.02.17 | ₩34,948 | ₩34,948 | ₩34,908 | ₩34,921 | -0.08% | 6.3천 |
|---|
| 2026.02.13 | ₩34,948 | ₩34,954 | ₩34,941 | ₩34,954 | +0.02% | 4.2천 |
|---|
| 2026.02.12 | ₩34,921 | ₩34,961 | ₩34,921 | ₩34,961 | +0.12% | 9.8천 |
|---|
| 2026.02.11 | ₩34,908 | ₩34,934 | ₩34,908 | ₩34,914 | +0.02% | 5.1천 |
|---|
| 2026.02.10 | ₩34,948 | ₩34,961 | ₩34,941 | ₩34,941 | -0.02% | 3.2천 |
|---|
| 2026.02.09 | ₩34,934 | ₩34,934 | ₩34,922 | ₩34,928 | -0.02% | 3.5천 |
|---|
| 2026.02.06 | ₩34,895 | ₩34,921 | ₩34,895 | ₩34,901 | +0.02% | 3.6천 |
|---|
| 2026.02.05 | ₩34,881 | ₩34,921 | ₩34,881 | ₩34,921 | +0.12% | 6.5천 |
|---|
| 2026.02.04 | ₩34,877 | ₩34,890 | ₩34,871 | ₩34,874 | -0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩34,894 | ₩34,894 | ₩34,874 | ₩34,887 | -0.02% | 9천 |
|---|
| 2026.02.02 | ₩34,921 | ₩34,921 | ₩34,867 | ₩34,881 | -0.12% | 7.8천 |
|---|
| 2026.01.30 | ₩34,908 | ₩34,948 | ₩34,908 | ₩34,948 | +0.12% | 4.4천 |
|---|
| 2026.01.29 | ₩34,908 | ₩34,921 | ₩34,894 | ₩34,921 | +0.04% | 2.7만 |
|---|
| 2026.01.28 | ₩34,867 | ₩34,867 | ₩34,827 | ₩34,861 | -0.02% | 5.2천 |
|---|
| 2026.01.27 | ₩34,823 | ₩34,841 | ₩34,820 | ₩34,841 | +0.05% | 7.5천 |
|---|
| 2026.01.26 | ₩34,807 | ₩34,814 | ₩34,800 | ₩34,807 | 0.00% | 3.2만 |
|---|
| 2026.01.23 | ₩34,787 | ₩34,794 | ₩34,774 | ₩34,794 | +0.02% | 4.4천 |
|---|
| 2026.01.22 | ₩34,774 | ₩34,774 | ₩34,747 | ₩34,753 | -0.06% | 5.6천 |
|---|
| 2026.01.21 | ₩34,747 | ₩34,772 | ₩34,747 | ₩34,767 | +0.06% | 5.5천 |
|---|
| 2026.01.20 | ₩34,760 | ₩34,760 | ₩34,740 | ₩34,740 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩34,768 | ₩34,768 | ₩34,748 | ₩34,753 | -0.04% | 3.3천 |
|---|
| 2026.01.15 | ₩34,814 | ₩34,814 | ₩34,760 | ₩34,767 | -0.13% | 5.2천 |
|---|
| 2026.01.14 | ₩34,826 | ₩34,841 | ₩34,814 | ₩34,834 | +0.02% | 2.1만 |
|---|
| 2026.01.13 | ₩34,800 | ₩34,800 | ₩34,787 | ₩34,794 | -0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,760 | ₩34,814 | ₩34,760 | ₩34,794 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩34,774 | ₩34,787 | ₩34,760 | ₩34,787 | +0.04% | 3.1만 |
|---|
| 2026.01.08 | ₩34,774 | ₩34,800 | ₩34,774 | ₩34,780 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩34,787 | ₩34,814 | ₩34,774 | ₩34,796 | +0.03% | 6.4만 |
|---|
| 2026.01.06 | ₩34,774 | ₩34,780 | ₩34,760 | ₩34,767 | -0.02% | 2.5만 |
|---|
| 2026.01.05 | ₩34,740 | ₩34,774 | ₩34,740 | ₩34,772 | +0.09% | 3.4만 |
|---|
| 2026.01.02 | ₩34,747 | ₩34,747 | ₩34,724 | ₩34,727 | -0.06% | 1만 |
|---|
| 2025.12.31 | ₩34,733 | ₩34,747 | ₩34,725 | ₩34,727 | -0.02% | 1.2만 |
|---|
| 2025.12.30 | ₩34,760 | ₩34,760 | ₩34,740 | ₩34,753 | -0.02% | 3.7천 |
|---|
| 2025.12.29 | ₩34,774 | ₩34,774 | ₩34,733 | ₩34,744 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩34,720 | ₩34,747 | ₩34,711 | ₩34,729 | +0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩34,693 | ₩34,707 | ₩34,693 | ₩34,707 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩34,680 | ₩34,693 | ₩34,666 | ₩34,680 | 0.00% | 1.7만 |
|---|
| 2025.12.22 | ₩34,719 | ₩34,720 | ₩34,693 | ₩34,720 | +0.00% | 11.6만 |
|---|
| 2025.12.19 | ₩35,109 | ₩35,117 | ₩35,095 | ₩35,109 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩35,055 | ₩35,095 | ₩35,055 | ₩35,088 | +0.10% | 4.2만 |
|---|
| 2025.12.17 | ₩35,068 | ₩35,088 | ₩35,068 | ₩35,075 | +0.02% | 8.8만 |
|---|
| 2025.12.16 | ₩35,082 | ₩35,090 | ₩35,082 | ₩35,088 | +0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩35,115 | ₩35,133 | ₩35,095 | ₩35,102 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩35,107 | ₩35,122 | ₩35,095 | ₩35,102 | -0.02% | 5천 |
|---|
| 2025.12.11 | ₩35,122 | ₩35,145 | ₩35,015 | ₩35,109 | -0.04% | 5만 |
|---|
| 2025.12.10 | ₩35,028 | ₩35,109 | ₩35,028 | ₩35,109 | +0.23% | 6만 |
|---|
| 2025.12.09 | ₩35,068 | ₩35,078 | ₩35,042 | ₩35,062 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩35,149 | ₩35,149 | ₩35,082 | ₩35,088 | -0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩35,149 | ₩35,150 | ₩35,122 | ₩35,129 | -0.06% | 7.4천 |
|---|
| 2025.12.04 | ₩35,122 | ₩35,135 | ₩35,122 | ₩35,129 | +0.02% | 8.1천 |
|---|
| 2025.12.03 | ₩35,122 | ₩35,135 | ₩35,122 | ₩35,129 | +0.02% | 9.7천 |
|---|
| 2025.12.02 | ₩35,114 | ₩35,117 | ₩35,109 | ₩35,115 | +0.00% | 3.8천 |
|---|
| 2025.12.01 | ₩35,109 | ₩35,122 | ₩35,095 | ₩35,109 | 0.00% | 1만 |
|---|
| 2025.11.28 | ₩35,149 | ₩35,170 | ₩35,122 | ₩35,127 | -0.06% | 6.4천 |
|---|
| 2025.11.26 | ₩35,162 | ₩35,162 | ₩35,109 | ₩35,129 | -0.10% | 1.9만 |
|---|
| 2025.11.25 | ₩35,082 | ₩35,122 | ₩35,082 | ₩35,118 | +0.10% | 7.7천 |
|---|
| 2025.11.24 | ₩35,095 | ₩35,105 | ₩35,082 | ₩35,088 | -0.02% | 4.9천 |
|---|
| 2025.11.21 | ₩35,109 | ₩35,122 | ₩35,082 | ₩35,122 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩35,082 | ₩35,094 | ₩35,042 | ₩35,062 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩35,082 | ₩35,082 | ₩35,028 | ₩35,042 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩35,055 | ₩35,082 | ₩35,042 | ₩35,062 | +0.02% | 23.4만 |
|---|
| 2025.11.17 | ₩35,055 | ₩35,068 | ₩35,042 | ₩35,054 | -0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩35,082 | ₩35,090 | ₩35,042 | ₩35,055 | -0.08% | 9.2천 |
|---|
| 2025.11.13 | ₩35,071 | ₩35,071 | ₩35,052 | ₩35,059 | -0.03% | 6천 |
|---|
| 2025.11.12 | ₩35,074 | ₩35,095 | ₩35,055 | ₩35,068 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩35,095 | ₩35,115 | ₩35,095 | ₩35,115 | +0.06% | 5.8천 |
|---|
| 2025.11.10 | ₩35,068 | ₩35,068 | ₩35,042 | ₩35,048 | -0.06% | 1.7만 |
|---|
| 2025.11.07 | ₩35,025 | ₩35,062 | ₩35,025 | ₩35,062 | +0.10% | 5.5천 |
|---|
| 2025.11.06 | ₩35,028 | ₩35,055 | ₩35,028 | ₩35,035 | +0.02% | 3.1천 |
|---|
| 2025.11.05 | ₩35,055 | ₩35,055 | ₩35,008 | ₩35,008 | -0.13% | 1.5만 |
|---|
| 2025.11.04 | ₩35,068 | ₩35,068 | ₩35,060 | ₩35,062 | -0.02% | 7.1천 |
|---|
| 2025.11.03 | ₩35,109 | ₩35,109 | ₩35,042 | ₩35,048 | -0.17% | 5.9천 |
|---|
| 2025.10.31 | ₩35,082 | ₩35,109 | ₩35,042 | ₩35,048 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩35,004 | ₩35,028 | ₩35,004 | ₩35,028 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩35,095 | ₩35,102 | ₩35,001 | ₩35,001 | -0.27% | 7.4천 |
|---|
| 2025.10.28 | ₩35,095 | ₩35,134 | ₩35,095 | ₩35,129 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩35,122 | ₩35,135 | ₩35,114 | ₩35,135 | +0.04% | 6.1천 |
|---|
| 2025.10.24 | ₩35,149 | ₩35,162 | ₩35,149 | ₩35,155 | +0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩35,189 | ₩35,189 | ₩35,169 | ₩35,169 | -0.06% | 3.3천 |
|---|
| 2025.10.22 | ₩35,176 | ₩35,189 | ₩35,162 | ₩35,189 | +0.04% | 4.4천 |
|---|
| 2025.10.21 | ₩35,149 | ₩35,176 | ₩35,149 | ₩35,169 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩35,149 | ₩35,149 | ₩35,109 | ₩35,135 | -0.04% | 8.9천 |
|---|
| 2025.10.17 | ₩35,216 | ₩35,216 | ₩35,129 | ₩35,129 | -0.25% | 7.6천 |
|---|
| 2025.10.16 | ₩35,082 | ₩35,149 | ₩35,082 | ₩35,149 | +0.19% | 9천 |
|---|
| 2025.10.15 | ₩35,243 | ₩35,243 | ₩35,095 | ₩35,102 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩35,122 | ₩35,122 | ₩35,095 | ₩35,109 | -0.04% | 7.6천 |
|---|
| 2025.10.13 | ₩35,135 | ₩35,135 | ₩35,095 | ₩35,135 | 0.00% | 6.2천 |
|---|
| 2025.10.10 | ₩35,095 | ₩35,109 | ₩35,070 | ₩35,102 | +0.02% | 1.4만 |
|---|