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 | ₩34,118 | ₩34,132 | ₩34,105 | ₩34,118 | 0.00% | 2.6만 |
| 2026.10.08 | ₩34,105 | ₩34,158 | ₩34,104 | ₩34,152 | +0.14% | 1.7만 |
| 2026.10.07 | ₩34,065 | ₩34,105 | ₩33,918 | ₩34,098 | +0.10% | 6.2만 |
| 2026.10.06 | ₩34,078 | ₩34,092 | ₩34,078 | ₩34,085 | +0.02% | 1.1만 |
| 2026.10.05 | ₩34,078 | ₩34,085 | ₩34,041 | ₩34,065 | -0.04% | 1.9만 |
| 2026.10.02 | ₩34,118 | ₩34,118 | ₩34,038 | ₩34,065 | -0.16% | 4.5만 |
| 2026.10.01 | ₩33,998 | ₩34,092 | ₩33,998 | ₩34,092 | +0.28% | 2.7만 |
| 2026.09.30 | ₩34,018 | ₩34,025 | ₩33,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,998 |
| -0.06% |
| 1.6만 |
| 2026.09.29 | ₩33,945 | ₩33,985 | ₩33,931 | ₩33,978 | +0.10% | 2.7만 |
|---|
| 2026.09.28 | ₩33,986 | ₩33,995 | ₩33,945 | ₩33,958 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩33,985 | ₩34,025 | ₩33,978 | ₩34,025 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩33,998 | ₩34,003 | ₩33,958 | ₩33,965 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩34,038 | ₩34,038 | ₩33,938 | ₩33,971 | -0.20% | 3만 |
|---|
| 2026.09.22 | ₩34,052 | ₩34,078 | ₩34,052 | ₩34,078 | +0.08% | 15만 |
|---|
| 2026.09.21 | ₩34,078 | ₩34,089 | ₩34,065 | ₩34,078 | 0.00% | 3.8만 |
|---|
| 2026.09.18 | ₩34,102 | ₩34,102 | ₩34,078 | ₩34,085 | -0.05% | 1.7만 |
|---|
| 2026.09.17 | ₩34,132 | ₩34,156 | ₩34,125 | ₩34,145 | +0.04% | 4.6만 |
|---|
| 2026.09.16 | ₩34,225 | ₩34,225 | ₩34,105 | ₩34,112 | -0.33% | 3.9만 |
|---|
| 2026.09.15 | ₩34,185 | ₩34,212 | ₩34,185 | ₩34,192 | +0.02% | 7.3천 |
|---|
| 2026.09.14 | ₩34,225 | ₩34,239 | ₩34,199 | ₩34,212 | -0.04% | 9.8천 |
|---|
| 2026.09.11 | ₩34,285 | ₩34,285 | ₩34,199 | ₩34,212 | -0.21% | 3.1만 |
|---|
| 2026.09.10 | ₩34,332 | ₩34,332 | ₩34,305 | ₩34,319 | -0.04% | 1.7만 |
|---|
| 2026.09.09 | ₩34,412 | ₩34,412 | ₩34,359 | ₩34,372 | -0.12% | 4.4만 |
|---|
| 2026.09.08 | ₩34,399 | ₩34,399 | ₩34,372 | ₩34,379 | -0.06% | 2.5만 |
|---|
| 2026.09.04 | ₩34,359 | ₩34,379 | ₩34,345 | ₩34,379 | +0.06% | 10.8만 |
|---|
| 2026.09.03 | ₩34,372 | ₩34,392 | ₩34,366 | ₩34,386 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩34,399 | ₩34,399 | ₩34,345 | ₩34,359 | -0.12% | 4.1만 |
|---|
| 2026.09.01 | ₩34,332 | ₩34,345 | ₩34,332 | ₩34,339 | +0.02% | 2.8만 |
|---|
| 2026.08.31 | ₩34,320 | ₩34,332 | ₩34,307 | ₩34,325 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩34,423 | ₩34,423 | ₩34,292 | ₩34,312 | -0.32% | 4.8만 |
|---|
| 2026.08.27 | ₩34,424 | ₩34,426 | ₩34,412 | ₩34,419 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩34,392 | ₩34,419 | ₩34,387 | ₩34,419 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩34,426 | ₩34,446 | ₩34,411 | ₩34,432 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩34,392 | ₩34,411 | ₩34,392 | ₩34,406 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩34,412 | ₩34,412 | ₩34,399 | ₩34,406 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩34,372 | ₩34,432 | ₩34,372 | ₩34,432 | +0.17% | 6.6만 |
|---|
| 2026.08.19 | ₩34,399 | ₩34,412 | ₩34,364 | ₩34,399 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩34,332 | ₩34,372 | ₩34,332 | ₩34,359 | +0.08% | 342만 |
|---|
| 2026.08.17 | ₩34,352 | ₩34,359 | ₩34,347 | ₩34,352 | 0.00% | 68.5만 |
|---|
| 2026.08.14 | ₩34,352 | ₩34,353 | ₩34,332 | ₩34,339 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,332 | ₩34,351 | ₩34,332 | ₩34,339 | +0.02% | 4천 |
|---|
| 2026.08.12 | ₩34,345 | ₩34,345 | ₩34,316 | ₩34,319 | -0.08% | 35.3만 |
|---|
| 2026.08.11 | ₩34,319 | ₩34,332 | ₩34,292 | ₩34,312 | -0.02% | 9천 |
|---|
| 2026.08.10 | ₩34,332 | ₩34,332 | ₩34,319 | ₩34,325 | -0.02% | 2.2만 |
|---|
| 2026.08.07 | ₩34,339 | ₩34,339 | ₩34,319 | ₩34,325 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩34,292 | ₩34,292 | ₩34,265 | ₩34,285 | -0.02% | 6.2만 |
|---|
| 2026.08.05 | ₩34,292 | ₩34,305 | ₩34,284 | ₩34,299 | +0.02% | 12.1만 |
|---|
| 2026.08.04 | ₩34,332 | ₩34,332 | ₩34,299 | ₩34,299 | -0.10% | 2만 |
|---|
| 2026.08.03 | ₩34,292 | ₩34,305 | ₩34,292 | ₩34,299 | +0.02% | 2.9만 |
|---|
| 2026.07.31 | ₩34,292 | ₩34,305 | ₩34,272 | ₩34,305 | +0.04% | 3.3만 |
|---|
| 2026.07.30 | ₩34,321 | ₩34,327 | ₩34,307 | ₩34,319 | -0.01% | 1.3만 |
|---|
| 2026.07.29 | ₩34,240 | ₩34,331 | ₩34,227 | ₩34,325 | +0.25% | 2.5만 |
|---|
| 2026.07.28 | ₩34,239 | ₩34,272 | ₩34,227 | ₩34,245 | +0.02% | 3.7만 |
|---|
| 2026.07.27 | ₩34,239 | ₩34,279 | ₩34,225 | ₩34,232 | -0.02% | 43.9만 |
|---|
| 2026.07.24 | ₩34,267 | ₩34,267 | ₩34,253 | ₩34,259 | -0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩34,252 | ₩34,265 | ₩34,239 | ₩34,239 | -0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,319 | ₩34,319 | ₩34,285 | ₩34,285 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩34,319 | ₩34,332 | ₩34,284 | ₩34,299 | -0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩34,332 | ₩34,332 | ₩34,296 | ₩34,305 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩34,319 | ₩34,345 | ₩34,319 | ₩34,325 | +0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩34,285 | ₩34,292 | ₩34,279 | ₩34,285 | 0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩34,279 | ₩34,299 | ₩34,279 | ₩34,299 | +0.06% | 29.2만 |
|---|
| 2026.07.14 | ₩34,252 | ₩34,292 | ₩34,252 | ₩34,279 | +0.08% | 1.8만 |
|---|
| 2026.07.13 | ₩34,265 | ₩34,279 | ₩34,265 | ₩34,265 | 0.00% | 8.5천 |
|---|
| 2026.07.10 | ₩34,280 | ₩34,292 | ₩34,279 | ₩34,285 | +0.02% | 4.4천 |
|---|
| 2026.07.09 | ₩34,332 | ₩34,332 | ₩34,305 | ₩34,319 | -0.04% | 1.8만 |
|---|
| 2026.07.08 | ₩34,301 | ₩34,319 | ₩34,292 | ₩34,319 | +0.05% | 8.8천 |
|---|
| 2026.07.07 | ₩34,299 | ₩34,319 | ₩34,279 | ₩34,305 | +0.02% | 7.1만 |
|---|
| 2026.07.06 | ₩34,279 | ₩34,305 | ₩34,265 | ₩34,305 | +0.08% | 1.6만 |
|---|
| 2026.07.02 | ₩34,265 | ₩34,276 | ₩34,252 | ₩34,276 | +0.03% | 8.3천 |
|---|
| 2026.07.01 | ₩34,279 | ₩34,292 | ₩34,245 | ₩34,245 | -0.10% | 1.7만 |
|---|
| 2026.06.30 | ₩34,292 | ₩34,292 | ₩34,265 | ₩34,272 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩34,265 | ₩34,265 | ₩34,252 | ₩34,265 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩34,265 | ₩34,265 | ₩34,225 | ₩34,245 | -0.06% | 3만 |
|---|
| 2026.06.25 | ₩34,199 | ₩34,279 | ₩34,158 | ₩34,232 | +0.10% | 4.8만 |
|---|
| 2026.06.24 | ₩34,145 | ₩34,178 | ₩34,105 | ₩34,165 | +0.06% | 2.4만 |
|---|
| 2026.06.23 | ₩34,145 | ₩34,172 | ₩34,145 | ₩34,148 | +0.01% | 1.3만 |
|---|
| 2026.06.22 | ₩34,319 | ₩34,319 | ₩34,156 | ₩34,158 | -0.47% | 4.1만 |
|---|
| 2026.06.18 | ₩35,107 | ₩35,147 | ₩35,095 | ₩35,127 | +0.06% | 101.3만 |
|---|
| 2026.06.17 | ₩35,234 | ₩35,234 | ₩35,074 | ₩35,074 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩35,254 | ₩35,267 | ₩35,218 | ₩35,234 | -0.06% | 3만 |
|---|
| 2026.06.15 | ₩35,227 | ₩35,267 | ₩35,216 | ₩35,241 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩35,227 | ₩35,241 | ₩35,223 | ₩35,239 | +0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩35,241 | ₩35,261 | ₩35,215 | ₩35,261 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩35,267 | ₩35,267 | ₩35,227 | ₩35,234 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩35,241 | ₩35,241 | ₩35,214 | ₩35,234 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩35,241 | ₩35,241 | ₩35,200 | ₩35,220 | -0.06% | 2.3만 |
|---|
| 2026.06.05 | ₩35,254 | ₩35,254 | ₩35,200 | ₩35,220 | -0.09% | 1.4만 |
|---|
| 2026.06.04 | ₩35,307 | ₩35,307 | ₩35,281 | ₩35,307 | 0.00% | 4.4만 |
|---|
| 2026.06.03 | ₩35,307 | ₩35,321 | ₩35,294 | ₩35,314 | +0.02% | 9.1만 |
|---|
| 2026.06.02 | ₩35,307 | ₩35,321 | ₩35,294 | ₩35,321 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,281 | ₩35,307 | ₩35,281 | ₩35,307 | +0.08% | 1.1만 |
|---|
| 2026.05.29 | ₩35,307 | ₩35,307 | ₩35,287 | ₩35,301 | -0.02% | 6.4만 |
|---|
| 2026.05.28 | ₩35,281 | ₩35,281 | ₩35,267 | ₩35,281 | 0.00% | 3.1만 |
|---|
| 2026.05.27 | ₩35,220 | ₩35,241 | ₩35,214 | ₩35,234 | +0.04% | 1.1만 |
|---|
| 2026.05.26 | ₩35,187 | ₩35,214 | ₩35,174 | ₩35,200 | +0.04% | 4.3만 |
|---|
| 2026.05.22 | ₩35,198 | ₩35,198 | ₩35,160 | ₩35,167 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩35,187 | ₩35,194 | ₩35,167 | ₩35,174 | -0.04% | 1.3만 |
|---|
| 2026.05.20 | ₩35,187 | ₩35,214 | ₩35,187 | ₩35,207 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩35,227 | ₩35,227 | ₩35,174 | ₩35,207 | -0.06% | 8.6천 |
|---|
| 2026.05.18 | ₩35,247 | ₩35,254 | ₩35,241 | ₩35,247 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩35,254 | ₩35,254 | ₩35,247 | ₩35,247 | -0.02% | 4.3천 |
|---|
| 2026.05.14 | ₩35,301 | ₩35,301 | ₩35,287 | ₩35,287 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩35,319 | ₩35,321 | ₩35,307 | ₩35,314 | -0.02% | 6.6만 |
|---|
| 2026.05.12 | ₩35,334 | ₩35,334 | ₩35,301 | ₩35,307 | -0.08% | 5.3천 |
|---|
| 2026.05.11 | ₩35,281 | ₩35,281 | ₩35,274 | ₩35,281 | 0.00% | 6.7천 |
|---|
| 2026.05.08 | ₩35,255 | ₩35,267 | ₩35,227 | ₩35,261 | +0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩35,220 | ₩35,220 | ₩35,187 | ₩35,194 | -0.08% | 8.5천 |
|---|
| 2026.05.06 | ₩35,254 | ₩35,254 | ₩35,216 | ₩35,220 | -0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩35,307 | ₩35,307 | ₩35,241 | ₩35,247 | -0.17% | 7.4천 |
|---|
| 2026.05.04 | ₩35,267 | ₩35,287 | ₩35,267 | ₩35,287 | +0.06% | 5.2천 |
|---|
| 2026.05.01 | ₩35,281 | ₩35,301 | ₩35,281 | ₩35,287 | +0.02% | 2.9천 |
|---|
| 2026.04.30 | ₩35,214 | ₩35,247 | ₩35,214 | ₩35,247 | +0.09% | 1.1만 |
|---|
| 2026.04.29 | ₩35,267 | ₩35,267 | ₩35,214 | ₩35,226 | -0.12% | 3.1만 |
|---|
| 2026.04.28 | ₩35,267 | ₩35,267 | ₩35,214 | ₩35,241 | -0.08% | 2만 |
|---|
| 2026.04.27 | ₩35,254 | ₩35,254 | ₩35,241 | ₩35,247 | -0.02% | 1만 |
|---|
| 2026.04.24 | ₩35,187 | ₩35,241 | ₩35,187 | ₩35,223 | +0.10% | 2.9만 |
|---|
| 2026.04.23 | ₩35,134 | ₩35,147 | ₩35,120 | ₩35,140 | +0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩35,120 | ₩35,120 | ₩35,098 | ₩35,100 | -0.06% | 1.7만 |
|---|
| 2026.04.21 | ₩35,079 | ₩35,099 | ₩35,074 | ₩35,084 | +0.02% | 7.3천 |
|---|
| 2026.04.20 | ₩35,103 | ₩35,119 | ₩35,099 | ₩35,111 | +0.02% | 4.9천 |
|---|
| 2026.04.17 | ₩35,067 | ₩35,107 | ₩35,067 | ₩35,107 | +0.11% | 1만 |
|---|
| 2026.04.16 | ₩35,087 | ₩35,094 | ₩35,080 | ₩35,094 | +0.02% | 6.7천 |
|---|
| 2026.04.15 | ₩35,080 | ₩35,094 | ₩35,080 | ₩35,087 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩35,067 | ₩35,092 | ₩35,067 | ₩35,087 | +0.06% | 2.7만 |
|---|
| 2026.04.13 | ₩35,053 | ₩35,080 | ₩35,040 | ₩35,074 | +0.06% | 2.6만 |
|---|
| 2026.04.10 | ₩35,027 | ₩35,027 | ₩35,005 | ₩35,011 | -0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩35,000 | ₩35,020 | ₩34,987 | ₩35,017 | +0.05% | 6.4천 |
|---|
| 2026.04.08 | ₩34,973 | ₩34,996 | ₩34,960 | ₩34,987 | +0.04% | 8.4천 |
|---|
| 2026.04.07 | ₩34,973 | ₩35,035 | ₩34,971 | ₩35,033 | +0.17% | 1.1만 |
|---|
| 2026.04.06 | ₩34,947 | ₩34,987 | ₩34,947 | ₩34,980 | +0.10% | 7.5천 |
|---|
| 2026.04.02 | ₩34,960 | ₩34,967 | ₩34,933 | ₩34,967 | +0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩34,900 | ₩34,920 | ₩34,893 | ₩34,907 | +0.02% | 5.4천 |
|---|
| 2026.03.31 | ₩34,973 | ₩34,987 | ₩34,924 | ₩34,933 | -0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩34,907 | ₩34,933 | ₩34,907 | ₩34,920 | +0.04% | 1.6만 |
|---|
| 2026.03.27 | ₩34,813 | ₩34,840 | ₩34,800 | ₩34,833 | +0.06% | 7.9천 |
|---|
| 2026.03.26 | ₩34,826 | ₩34,826 | ₩34,773 | ₩34,786 | -0.12% | 8.2천 |
|---|
| 2026.03.25 | ₩34,786 | ₩34,800 | ₩34,773 | ₩34,793 | +0.02% | 4.2천 |
|---|
| 2026.03.24 | ₩34,806 | ₩34,826 | ₩34,786 | ₩34,793 | -0.04% | 9.9천 |
|---|
| 2026.03.23 | ₩34,853 | ₩34,880 | ₩34,840 | ₩34,840 | -0.04% | 1만 |
|---|
| 2026.03.20 | ₩34,973 | ₩34,973 | ₩34,947 | ₩34,957 | -0.05% | 5천 |
|---|
| 2026.03.19 | ₩35,013 | ₩35,033 | ₩34,992 | ₩35,007 | -0.02% | 1.2만 |
|---|
| 2026.03.18 | ₩35,107 | ₩35,107 | ₩35,053 | ₩35,053 | -0.15% | 9.1천 |
|---|
| 2026.03.17 | ₩35,027 | ₩35,067 | ₩35,027 | ₩35,067 | +0.11% | 9.4천 |
|---|
| 2026.03.16 | ₩35,013 | ₩35,013 | ₩34,964 | ₩34,987 | -0.08% | 1.2만 |
|---|
| 2026.03.13 | ₩34,980 | ₩34,980 | ₩34,947 | ₩34,973 | -0.02% | 1.7만 |
|---|
| 2026.03.12 | ₩35,000 | ₩35,013 | ₩34,948 | ₩34,973 | -0.08% | 12.3만 |
|---|
| 2026.03.11 | ₩34,987 | ₩34,987 | ₩34,968 | ₩34,980 | -0.02% | 1.1만 |
|---|
| 2026.03.10 | ₩35,000 | ₩35,000 | ₩34,953 | ₩34,973 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,053 | ₩35,053 | ₩35,007 | ₩35,007 | -0.13% | 4.1천 |
|---|
| 2026.03.06 | ₩34,987 | ₩35,040 | ₩34,987 | ₩35,007 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩34,893 | ₩34,933 | ₩34,880 | ₩34,933 | +0.11% | 1.5만 |
|---|
| 2026.03.04 | ₩34,920 | ₩34,920 | ₩34,893 | ₩34,907 | -0.04% | 2만 |
|---|
| 2026.03.03 | ₩34,907 | ₩34,953 | ₩34,907 | ₩34,927 | +0.06% | 7.7천 |
|---|
| 2026.03.02 | ₩34,973 | ₩34,973 | ₩34,885 | ₩34,900 | -0.21% | 7.2천 |
|---|
| 2026.02.27 | ₩34,960 | ₩34,960 | ₩34,947 | ₩34,947 | -0.04% | 7.3천 |
|---|
| 2026.02.26 | ₩34,866 | ₩34,920 | ₩34,858 | ₩34,920 | +0.15% | 7.2천 |
|---|
| 2026.02.25 | ₩34,840 | ₩34,866 | ₩34,840 | ₩34,860 | +0.06% | 3.9천 |
|---|
| 2026.02.24 | ₩34,853 | ₩34,853 | ₩34,813 | ₩34,842 | -0.03% | 1만 |
|---|
| 2026.02.23 | ₩34,826 | ₩34,866 | ₩34,826 | ₩34,860 | +0.10% | 5천 |
|---|
| 2026.02.20 | ₩34,826 | ₩34,833 | ₩34,805 | ₩34,820 | -0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩34,806 | ₩34,840 | ₩34,800 | ₩34,840 | +0.10% | 5.6천 |
|---|
| 2026.02.18 | ₩34,813 | ₩34,813 | ₩34,806 | ₩34,806 | -0.02% | 1.9천 |
|---|
| 2026.02.17 | ₩34,840 | ₩34,840 | ₩34,800 | ₩34,813 | -0.08% | 6.3천 |
|---|
| 2026.02.13 | ₩34,840 | ₩34,846 | ₩34,833 | ₩34,846 | +0.02% | 4.2천 |
|---|
| 2026.02.12 | ₩34,813 | ₩34,853 | ₩34,813 | ₩34,853 | +0.12% | 9.8천 |
|---|
| 2026.02.11 | ₩34,800 | ₩34,826 | ₩34,800 | ₩34,806 | +0.02% | 5.1천 |
|---|
| 2026.02.10 | ₩34,840 | ₩34,853 | ₩34,833 | ₩34,833 | -0.02% | 3.2천 |
|---|
| 2026.02.09 | ₩34,826 | ₩34,826 | ₩34,814 | ₩34,820 | -0.02% | 3.5천 |
|---|
| 2026.02.06 | ₩34,788 | ₩34,813 | ₩34,788 | ₩34,793 | +0.02% | 3.6천 |
|---|
| 2026.02.05 | ₩34,773 | ₩34,813 | ₩34,773 | ₩34,813 | +0.12% | 6.5천 |
|---|
| 2026.02.04 | ₩34,769 | ₩34,782 | ₩34,764 | ₩34,766 | -0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩34,786 | ₩34,786 | ₩34,766 | ₩34,780 | -0.02% | 9천 |
|---|
| 2026.02.02 | ₩34,813 | ₩34,813 | ₩34,760 | ₩34,773 | -0.12% | 7.8천 |
|---|
| 2026.01.30 | ₩34,800 | ₩34,840 | ₩34,800 | ₩34,840 | +0.12% | 4.4천 |
|---|
| 2026.01.29 | ₩34,800 | ₩34,813 | ₩34,786 | ₩34,813 | +0.04% | 2.7만 |
|---|
| 2026.01.28 | ₩34,760 | ₩34,760 | ₩34,720 | ₩34,753 | -0.02% | 5.2천 |
|---|
| 2026.01.27 | ₩34,716 | ₩34,733 | ₩34,713 | ₩34,733 | +0.05% | 7.5천 |
|---|
| 2026.01.26 | ₩34,699 | ₩34,706 | ₩34,693 | ₩34,699 | 0.00% | 3.2만 |
|---|
| 2026.01.23 | ₩34,679 | ₩34,686 | ₩34,666 | ₩34,686 | +0.02% | 4.4천 |
|---|
| 2026.01.22 | ₩34,666 | ₩34,666 | ₩34,639 | ₩34,646 | -0.06% | 5.6천 |
|---|
| 2026.01.21 | ₩34,639 | ₩34,665 | ₩34,639 | ₩34,659 | +0.06% | 5.5천 |
|---|
| 2026.01.20 | ₩34,653 | ₩34,653 | ₩34,633 | ₩34,633 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩34,661 | ₩34,661 | ₩34,641 | ₩34,646 | -0.04% | 3.3천 |
|---|
| 2026.01.15 | ₩34,706 | ₩34,706 | ₩34,653 | ₩34,659 | -0.13% | 5.2천 |
|---|
| 2026.01.14 | ₩34,718 | ₩34,733 | ₩34,706 | ₩34,726 | +0.02% | 2.1만 |
|---|
| 2026.01.13 | ₩34,693 | ₩34,693 | ₩34,679 | ₩34,686 | -0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,653 | ₩34,706 | ₩34,653 | ₩34,686 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩34,666 | ₩34,679 | ₩34,653 | ₩34,679 | +0.04% | 3.1만 |
|---|
| 2026.01.08 | ₩34,666 | ₩34,693 | ₩34,666 | ₩34,673 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩34,679 | ₩34,706 | ₩34,666 | ₩34,689 | +0.03% | 6.4만 |
|---|
| 2026.01.06 | ₩34,666 | ₩34,673 | ₩34,653 | ₩34,659 | -0.02% | 2.5만 |
|---|
| 2026.01.05 | ₩34,633 | ₩34,666 | ₩34,633 | ₩34,665 | +0.09% | 3.4만 |
|---|
| 2026.01.02 | ₩34,639 | ₩34,639 | ₩34,617 | ₩34,619 | -0.06% | 1만 |
|---|
| 2025.12.31 | ₩34,626 | ₩34,639 | ₩34,618 | ₩34,619 | -0.02% | 1.2만 |
|---|
| 2025.12.30 | ₩34,653 | ₩34,653 | ₩34,633 | ₩34,646 | -0.02% | 3.7천 |
|---|
| 2025.12.29 | ₩34,666 | ₩34,666 | ₩34,626 | ₩34,637 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩34,613 | ₩34,639 | ₩34,603 | ₩34,622 | +0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩34,586 | ₩34,599 | ₩34,586 | ₩34,599 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩34,573 | ₩34,586 | ₩34,559 | ₩34,573 | 0.00% | 1.7만 |
|---|
| 2025.12.22 | ₩34,611 | ₩34,613 | ₩34,586 | ₩34,613 | +0.00% | 11.6만 |
|---|
| 2025.12.19 | ₩35,000 | ₩35,008 | ₩34,987 | ₩35,000 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩34,947 | ₩34,987 | ₩34,947 | ₩34,980 | +0.10% | 4.2만 |
|---|
| 2025.12.17 | ₩34,960 | ₩34,980 | ₩34,960 | ₩34,967 | +0.02% | 8.8만 |
|---|
| 2025.12.16 | ₩34,973 | ₩34,981 | ₩34,973 | ₩34,980 | +0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩35,007 | ₩35,024 | ₩34,987 | ₩34,993 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩34,999 | ₩35,013 | ₩34,987 | ₩34,993 | -0.02% | 5천 |
|---|
| 2025.12.11 | ₩35,013 | ₩35,036 | ₩34,907 | ₩35,000 | -0.04% | 5만 |
|---|
| 2025.12.10 | ₩34,920 | ₩35,000 | ₩34,920 | ₩35,000 | +0.23% | 6만 |
|---|
| 2025.12.09 | ₩34,960 | ₩34,969 | ₩34,933 | ₩34,953 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩35,040 | ₩35,040 | ₩34,973 | ₩34,980 | -0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩35,040 | ₩35,041 | ₩35,013 | ₩35,020 | -0.06% | 7.4천 |
|---|
| 2025.12.04 | ₩35,013 | ₩35,027 | ₩35,013 | ₩35,020 | +0.02% | 8.1천 |
|---|
| 2025.12.03 | ₩35,013 | ₩35,027 | ₩35,013 | ₩35,020 | +0.02% | 9.7천 |
|---|
| 2025.12.02 | ₩35,005 | ₩35,008 | ₩35,000 | ₩35,007 | +0.00% | 3.8천 |
|---|
| 2025.12.01 | ₩35,000 | ₩35,013 | ₩34,987 | ₩35,000 | 0.00% | 1만 |
|---|
| 2025.11.28 | ₩35,040 | ₩35,062 | ₩35,013 | ₩35,019 | -0.06% | 6.4천 |
|---|
| 2025.11.26 | ₩35,053 | ₩35,053 | ₩35,000 | ₩35,020 | -0.10% | 1.9만 |
|---|
| 2025.11.25 | ₩34,973 | ₩35,013 | ₩34,973 | ₩35,009 | +0.10% | 7.7천 |
|---|
| 2025.11.24 | ₩34,987 | ₩34,996 | ₩34,973 | ₩34,980 | -0.02% | 4.9천 |
|---|
| 2025.11.21 | ₩35,000 | ₩35,013 | ₩34,973 | ₩35,013 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩34,973 | ₩34,985 | ₩34,933 | ₩34,953 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩34,973 | ₩34,973 | ₩34,920 | ₩34,933 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩34,947 | ₩34,973 | ₩34,933 | ₩34,953 | +0.02% | 23.4만 |
|---|
| 2025.11.17 | ₩34,947 | ₩34,960 | ₩34,933 | ₩34,945 | -0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩34,973 | ₩34,981 | ₩34,933 | ₩34,947 | -0.08% | 9.2천 |
|---|
| 2025.11.13 | ₩34,963 | ₩34,963 | ₩34,944 | ₩34,951 | -0.03% | 6천 |
|---|
| 2025.11.12 | ₩34,965 | ₩34,987 | ₩34,947 | ₩34,960 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩34,987 | ₩35,007 | ₩34,987 | ₩35,007 | +0.06% | 5.8천 |
|---|
| 2025.11.10 | ₩34,960 | ₩34,960 | ₩34,933 | ₩34,940 | -0.06% | 1.7만 |
|---|
| 2025.11.07 | ₩34,917 | ₩34,953 | ₩34,917 | ₩34,953 | +0.10% | 5.5천 |
|---|
| 2025.11.06 | ₩34,920 | ₩34,947 | ₩34,920 | ₩34,927 | +0.02% | 3.1천 |
|---|
| 2025.11.05 | ₩34,947 | ₩34,947 | ₩34,900 | ₩34,900 | -0.13% | 1.5만 |
|---|
| 2025.11.04 | ₩34,960 | ₩34,960 | ₩34,952 | ₩34,953 | -0.02% | 7.1천 |
|---|
| 2025.11.03 | ₩35,000 | ₩35,000 | ₩34,933 | ₩34,940 | -0.17% | 5.9천 |
|---|
| 2025.10.31 | ₩34,973 | ₩35,000 | ₩34,933 | ₩34,940 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩34,896 | ₩34,920 | ₩34,896 | ₩34,920 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩34,987 | ₩34,993 | ₩34,893 | ₩34,893 | -0.27% | 7.4천 |
|---|
| 2025.10.28 | ₩34,987 | ₩35,025 | ₩34,987 | ₩35,020 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩35,013 | ₩35,027 | ₩35,005 | ₩35,027 | +0.04% | 6.1천 |
|---|
| 2025.10.24 | ₩35,040 | ₩35,053 | ₩35,040 | ₩35,047 | +0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩35,080 | ₩35,080 | ₩35,060 | ₩35,060 | -0.06% | 3.3천 |
|---|
| 2025.10.22 | ₩35,067 | ₩35,080 | ₩35,053 | ₩35,080 | +0.04% | 4.4천 |
|---|
| 2025.10.21 | ₩35,040 | ₩35,067 | ₩35,040 | ₩35,060 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩35,040 | ₩35,040 | ₩35,000 | ₩35,027 | -0.04% | 8.9천 |
|---|
| 2025.10.17 | ₩35,107 | ₩35,107 | ₩35,020 | ₩35,020 | -0.25% | 7.6천 |
|---|
| 2025.10.16 | ₩34,973 | ₩35,040 | ₩34,973 | ₩35,040 | +0.19% | 9천 |
|---|
| 2025.10.15 | ₩35,134 | ₩35,134 | ₩34,987 | ₩34,993 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩35,013 | ₩35,013 | ₩34,987 | ₩35,000 | -0.04% | 7.6천 |
|---|
| 2025.10.13 | ₩35,027 | ₩35,027 | ₩34,987 | ₩35,027 | 0.00% | 6.2천 |
|---|
| 2025.10.10 | ₩34,987 | ₩35,000 | ₩34,961 | ₩34,993 | +0.02% | 1.4만 |
|---|