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 | ₩34,134 | ₩34,147 | ₩34,120 | ₩34,134 | 0.00% | 2.6만 |
| 2026.10.08 | ₩34,120 | ₩34,174 | ₩34,119 | ₩34,167 | +0.14% | 1.7만 |
| 2026.10.07 | ₩34,080 | ₩34,120 | ₩33,933 | ₩34,114 | +0.10% | 6.2만 |
| 2026.10.06 | ₩34,094 | ₩34,107 | ₩34,094 | ₩34,100 | +0.02% | 1.1만 |
| 2026.10.05 | ₩34,094 | ₩34,100 | ₩34,056 | ₩34,080 | -0.04% | 1.9만 |
| 2026.10.02 | ₩34,134 | ₩34,134 | ₩34,054 | ₩34,080 | -0.16% | 4.5만 |
| 2026.10.01 | ₩34,013 | ₩34,107 | ₩34,013 | ₩34,107 | +0.28% | 2.7만 |
| 2026.09.30 | ₩34,033 | ₩34,040 | ₩33,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,013 |
| -0.06% |
| 1.6만 |
| 2026.09.29 | ₩33,960 | ₩34,000 | ₩33,947 | ₩33,993 | +0.10% | 2.7만 |
|---|
| 2026.09.28 | ₩34,001 | ₩34,011 | ₩33,960 | ₩33,973 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩34,000 | ₩34,040 | ₩33,993 | ₩34,040 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩34,013 | ₩34,019 | ₩33,973 | ₩33,980 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩34,054 | ₩34,054 | ₩33,953 | ₩33,987 | -0.20% | 3만 |
|---|
| 2026.09.22 | ₩34,067 | ₩34,094 | ₩34,067 | ₩34,094 | +0.08% | 15만 |
|---|
| 2026.09.21 | ₩34,094 | ₩34,104 | ₩34,080 | ₩34,094 | 0.00% | 3.8만 |
|---|
| 2026.09.18 | ₩34,118 | ₩34,118 | ₩34,094 | ₩34,100 | -0.05% | 1.7만 |
|---|
| 2026.09.17 | ₩34,147 | ₩34,171 | ₩34,140 | ₩34,160 | +0.04% | 4.6만 |
|---|
| 2026.09.16 | ₩34,241 | ₩34,241 | ₩34,120 | ₩34,127 | -0.33% | 3.9만 |
|---|
| 2026.09.15 | ₩34,201 | ₩34,227 | ₩34,201 | ₩34,207 | +0.02% | 7.3천 |
|---|
| 2026.09.14 | ₩34,241 | ₩34,254 | ₩34,214 | ₩34,227 | -0.04% | 9.8천 |
|---|
| 2026.09.11 | ₩34,301 | ₩34,301 | ₩34,214 | ₩34,227 | -0.21% | 3.1만 |
|---|
| 2026.09.10 | ₩34,348 | ₩34,348 | ₩34,321 | ₩34,334 | -0.04% | 1.7만 |
|---|
| 2026.09.09 | ₩34,428 | ₩34,428 | ₩34,374 | ₩34,388 | -0.12% | 4.4만 |
|---|
| 2026.09.08 | ₩34,414 | ₩34,414 | ₩34,388 | ₩34,394 | -0.06% | 2.5만 |
|---|
| 2026.09.04 | ₩34,374 | ₩34,394 | ₩34,361 | ₩34,394 | +0.06% | 10.8만 |
|---|
| 2026.09.03 | ₩34,388 | ₩34,408 | ₩34,381 | ₩34,401 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩34,414 | ₩34,414 | ₩34,361 | ₩34,374 | -0.12% | 4.1만 |
|---|
| 2026.09.01 | ₩34,348 | ₩34,361 | ₩34,348 | ₩34,354 | +0.02% | 2.8만 |
|---|
| 2026.08.31 | ₩34,336 | ₩34,348 | ₩34,322 | ₩34,341 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩34,438 | ₩34,438 | ₩34,307 | ₩34,327 | -0.32% | 4.8만 |
|---|
| 2026.08.27 | ₩34,440 | ₩34,441 | ₩34,428 | ₩34,434 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩34,408 | ₩34,434 | ₩34,402 | ₩34,434 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩34,441 | ₩34,461 | ₩34,426 | ₩34,448 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩34,408 | ₩34,426 | ₩34,408 | ₩34,421 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩34,428 | ₩34,428 | ₩34,414 | ₩34,421 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩34,388 | ₩34,448 | ₩34,388 | ₩34,448 | +0.17% | 6.6만 |
|---|
| 2026.08.19 | ₩34,414 | ₩34,428 | ₩34,380 | ₩34,414 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩34,348 | ₩34,388 | ₩34,348 | ₩34,374 | +0.08% | 342만 |
|---|
| 2026.08.17 | ₩34,368 | ₩34,374 | ₩34,362 | ₩34,368 | 0.00% | 68.5만 |
|---|
| 2026.08.14 | ₩34,368 | ₩34,369 | ₩34,348 | ₩34,354 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,348 | ₩34,366 | ₩34,348 | ₩34,354 | +0.02% | 4천 |
|---|
| 2026.08.12 | ₩34,361 | ₩34,361 | ₩34,331 | ₩34,334 | -0.08% | 35.3만 |
|---|
| 2026.08.11 | ₩34,334 | ₩34,348 | ₩34,307 | ₩34,327 | -0.02% | 9천 |
|---|
| 2026.08.10 | ₩34,348 | ₩34,348 | ₩34,334 | ₩34,341 | -0.02% | 2.2만 |
|---|
| 2026.08.07 | ₩34,354 | ₩34,354 | ₩34,334 | ₩34,341 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩34,307 | ₩34,307 | ₩34,281 | ₩34,301 | -0.02% | 6.2만 |
|---|
| 2026.08.05 | ₩34,307 | ₩34,321 | ₩34,299 | ₩34,314 | +0.02% | 12.1만 |
|---|
| 2026.08.04 | ₩34,348 | ₩34,348 | ₩34,314 | ₩34,314 | -0.10% | 2만 |
|---|
| 2026.08.03 | ₩34,307 | ₩34,321 | ₩34,307 | ₩34,314 | +0.02% | 2.9만 |
|---|
| 2026.07.31 | ₩34,307 | ₩34,321 | ₩34,287 | ₩34,321 | +0.04% | 3.3만 |
|---|
| 2026.07.30 | ₩34,337 | ₩34,342 | ₩34,322 | ₩34,334 | -0.01% | 1.3만 |
|---|
| 2026.07.29 | ₩34,255 | ₩34,346 | ₩34,242 | ₩34,341 | +0.25% | 2.5만 |
|---|
| 2026.07.28 | ₩34,254 | ₩34,287 | ₩34,242 | ₩34,261 | +0.02% | 3.7만 |
|---|
| 2026.07.27 | ₩34,254 | ₩34,294 | ₩34,241 | ₩34,247 | -0.02% | 43.9만 |
|---|
| 2026.07.24 | ₩34,282 | ₩34,282 | ₩34,269 | ₩34,274 | -0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩34,267 | ₩34,281 | ₩34,254 | ₩34,254 | -0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,334 | ₩34,334 | ₩34,301 | ₩34,301 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩34,334 | ₩34,348 | ₩34,299 | ₩34,314 | -0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩34,348 | ₩34,348 | ₩34,311 | ₩34,321 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩34,334 | ₩34,361 | ₩34,334 | ₩34,341 | +0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩34,301 | ₩34,307 | ₩34,294 | ₩34,301 | 0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩34,294 | ₩34,314 | ₩34,294 | ₩34,314 | +0.06% | 29.2만 |
|---|
| 2026.07.14 | ₩34,267 | ₩34,307 | ₩34,267 | ₩34,294 | +0.08% | 1.8만 |
|---|
| 2026.07.13 | ₩34,281 | ₩34,294 | ₩34,281 | ₩34,281 | 0.00% | 8.5천 |
|---|
| 2026.07.10 | ₩34,295 | ₩34,307 | ₩34,294 | ₩34,301 | +0.02% | 4.4천 |
|---|
| 2026.07.09 | ₩34,348 | ₩34,348 | ₩34,321 | ₩34,334 | -0.04% | 1.8만 |
|---|
| 2026.07.08 | ₩34,317 | ₩34,334 | ₩34,307 | ₩34,334 | +0.05% | 8.8천 |
|---|
| 2026.07.07 | ₩34,314 | ₩34,334 | ₩34,294 | ₩34,321 | +0.02% | 7.1만 |
|---|
| 2026.07.06 | ₩34,294 | ₩34,321 | ₩34,281 | ₩34,321 | +0.08% | 1.6만 |
|---|
| 2026.07.02 | ₩34,281 | ₩34,291 | ₩34,267 | ₩34,291 | +0.03% | 8.3천 |
|---|
| 2026.07.01 | ₩34,294 | ₩34,307 | ₩34,261 | ₩34,261 | -0.10% | 1.7만 |
|---|
| 2026.06.30 | ₩34,307 | ₩34,307 | ₩34,281 | ₩34,287 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩34,281 | ₩34,281 | ₩34,267 | ₩34,281 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩34,281 | ₩34,281 | ₩34,241 | ₩34,261 | -0.06% | 3만 |
|---|
| 2026.06.25 | ₩34,214 | ₩34,294 | ₩34,174 | ₩34,247 | +0.10% | 4.8만 |
|---|
| 2026.06.24 | ₩34,160 | ₩34,194 | ₩34,120 | ₩34,180 | +0.06% | 2.4만 |
|---|
| 2026.06.23 | ₩34,160 | ₩34,187 | ₩34,160 | ₩34,163 | +0.01% | 1.3만 |
|---|
| 2026.06.22 | ₩34,334 | ₩34,334 | ₩34,171 | ₩34,174 | -0.47% | 4.1만 |
|---|
| 2026.06.18 | ₩35,123 | ₩35,163 | ₩35,111 | ₩35,143 | +0.06% | 101.3만 |
|---|
| 2026.06.17 | ₩35,250 | ₩35,250 | ₩35,089 | ₩35,089 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩35,270 | ₩35,283 | ₩35,234 | ₩35,250 | -0.06% | 3만 |
|---|
| 2026.06.15 | ₩35,243 | ₩35,283 | ₩35,232 | ₩35,256 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩35,243 | ₩35,256 | ₩35,239 | ₩35,255 | +0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩35,256 | ₩35,276 | ₩35,231 | ₩35,276 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩35,283 | ₩35,283 | ₩35,243 | ₩35,250 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩35,256 | ₩35,256 | ₩35,230 | ₩35,250 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩35,256 | ₩35,256 | ₩35,216 | ₩35,236 | -0.06% | 2.3만 |
|---|
| 2026.06.05 | ₩35,270 | ₩35,270 | ₩35,216 | ₩35,236 | -0.09% | 1.4만 |
|---|
| 2026.06.04 | ₩35,323 | ₩35,323 | ₩35,296 | ₩35,323 | 0.00% | 4.4만 |
|---|
| 2026.06.03 | ₩35,323 | ₩35,337 | ₩35,310 | ₩35,330 | +0.02% | 9.1만 |
|---|
| 2026.06.02 | ₩35,323 | ₩35,337 | ₩35,310 | ₩35,337 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,296 | ₩35,323 | ₩35,296 | ₩35,323 | +0.08% | 1.1만 |
|---|
| 2026.05.29 | ₩35,323 | ₩35,323 | ₩35,303 | ₩35,316 | -0.02% | 6.4만 |
|---|
| 2026.05.28 | ₩35,296 | ₩35,296 | ₩35,283 | ₩35,296 | 0.00% | 3.1만 |
|---|
| 2026.05.27 | ₩35,236 | ₩35,256 | ₩35,230 | ₩35,250 | +0.04% | 1.1만 |
|---|
| 2026.05.26 | ₩35,203 | ₩35,230 | ₩35,190 | ₩35,216 | +0.04% | 4.3만 |
|---|
| 2026.05.22 | ₩35,214 | ₩35,214 | ₩35,176 | ₩35,183 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩35,203 | ₩35,210 | ₩35,183 | ₩35,190 | -0.04% | 1.3만 |
|---|
| 2026.05.20 | ₩35,203 | ₩35,230 | ₩35,203 | ₩35,223 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩35,243 | ₩35,243 | ₩35,190 | ₩35,223 | -0.06% | 8.6천 |
|---|
| 2026.05.18 | ₩35,263 | ₩35,270 | ₩35,256 | ₩35,263 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩35,270 | ₩35,270 | ₩35,263 | ₩35,263 | -0.02% | 4.3천 |
|---|
| 2026.05.14 | ₩35,316 | ₩35,316 | ₩35,303 | ₩35,303 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩35,335 | ₩35,337 | ₩35,323 | ₩35,330 | -0.02% | 6.6만 |
|---|
| 2026.05.12 | ₩35,350 | ₩35,350 | ₩35,316 | ₩35,323 | -0.08% | 5.3천 |
|---|
| 2026.05.11 | ₩35,296 | ₩35,296 | ₩35,290 | ₩35,296 | 0.00% | 6.7천 |
|---|
| 2026.05.08 | ₩35,271 | ₩35,283 | ₩35,243 | ₩35,276 | +0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩35,236 | ₩35,236 | ₩35,203 | ₩35,210 | -0.08% | 8.5천 |
|---|
| 2026.05.06 | ₩35,270 | ₩35,270 | ₩35,232 | ₩35,236 | -0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩35,323 | ₩35,323 | ₩35,256 | ₩35,263 | -0.17% | 7.4천 |
|---|
| 2026.05.04 | ₩35,283 | ₩35,303 | ₩35,283 | ₩35,303 | +0.06% | 5.2천 |
|---|
| 2026.05.01 | ₩35,296 | ₩35,316 | ₩35,296 | ₩35,303 | +0.02% | 2.9천 |
|---|
| 2026.04.30 | ₩35,230 | ₩35,263 | ₩35,230 | ₩35,263 | +0.09% | 1.1만 |
|---|
| 2026.04.29 | ₩35,283 | ₩35,283 | ₩35,230 | ₩35,242 | -0.12% | 3.1만 |
|---|
| 2026.04.28 | ₩35,283 | ₩35,283 | ₩35,230 | ₩35,256 | -0.08% | 2만 |
|---|
| 2026.04.27 | ₩35,270 | ₩35,270 | ₩35,256 | ₩35,263 | -0.02% | 1만 |
|---|
| 2026.04.24 | ₩35,203 | ₩35,256 | ₩35,203 | ₩35,239 | +0.10% | 2.9만 |
|---|
| 2026.04.23 | ₩35,149 | ₩35,163 | ₩35,136 | ₩35,156 | +0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩35,136 | ₩35,136 | ₩35,113 | ₩35,116 | -0.06% | 1.7만 |
|---|
| 2026.04.21 | ₩35,095 | ₩35,115 | ₩35,089 | ₩35,100 | +0.02% | 7.3천 |
|---|
| 2026.04.20 | ₩35,119 | ₩35,135 | ₩35,115 | ₩35,127 | +0.02% | 4.9천 |
|---|
| 2026.04.17 | ₩35,083 | ₩35,123 | ₩35,083 | ₩35,123 | +0.11% | 1만 |
|---|
| 2026.04.16 | ₩35,103 | ₩35,109 | ₩35,096 | ₩35,109 | +0.02% | 6.7천 |
|---|
| 2026.04.15 | ₩35,096 | ₩35,109 | ₩35,096 | ₩35,103 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩35,083 | ₩35,108 | ₩35,083 | ₩35,103 | +0.06% | 2.7만 |
|---|
| 2026.04.13 | ₩35,069 | ₩35,096 | ₩35,056 | ₩35,089 | +0.06% | 2.6만 |
|---|
| 2026.04.10 | ₩35,043 | ₩35,043 | ₩35,021 | ₩35,026 | -0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩35,016 | ₩35,036 | ₩35,002 | ₩35,033 | +0.05% | 6.4천 |
|---|
| 2026.04.08 | ₩34,989 | ₩35,012 | ₩34,976 | ₩35,002 | +0.04% | 8.4천 |
|---|
| 2026.04.07 | ₩34,989 | ₩35,051 | ₩34,986 | ₩35,049 | +0.17% | 1.1만 |
|---|
| 2026.04.06 | ₩34,962 | ₩35,002 | ₩34,962 | ₩34,996 | +0.10% | 7.5천 |
|---|
| 2026.04.02 | ₩34,976 | ₩34,982 | ₩34,949 | ₩34,982 | +0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩34,916 | ₩34,936 | ₩34,909 | ₩34,922 | +0.02% | 5.4천 |
|---|
| 2026.03.31 | ₩34,989 | ₩35,002 | ₩34,940 | ₩34,949 | -0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩34,922 | ₩34,949 | ₩34,922 | ₩34,936 | +0.04% | 1.6만 |
|---|
| 2026.03.27 | ₩34,829 | ₩34,855 | ₩34,815 | ₩34,849 | +0.06% | 7.9천 |
|---|
| 2026.03.26 | ₩34,842 | ₩34,842 | ₩34,789 | ₩34,802 | -0.12% | 8.2천 |
|---|
| 2026.03.25 | ₩34,802 | ₩34,815 | ₩34,789 | ₩34,809 | +0.02% | 4.2천 |
|---|
| 2026.03.24 | ₩34,822 | ₩34,842 | ₩34,802 | ₩34,809 | -0.04% | 9.9천 |
|---|
| 2026.03.23 | ₩34,869 | ₩34,895 | ₩34,855 | ₩34,855 | -0.04% | 1만 |
|---|
| 2026.03.20 | ₩34,989 | ₩34,989 | ₩34,962 | ₩34,973 | -0.05% | 5천 |
|---|
| 2026.03.19 | ₩35,029 | ₩35,049 | ₩35,008 | ₩35,022 | -0.02% | 1.2만 |
|---|
| 2026.03.18 | ₩35,123 | ₩35,123 | ₩35,069 | ₩35,069 | -0.15% | 9.1천 |
|---|
| 2026.03.17 | ₩35,043 | ₩35,083 | ₩35,043 | ₩35,083 | +0.11% | 9.4천 |
|---|
| 2026.03.16 | ₩35,029 | ₩35,029 | ₩34,980 | ₩35,002 | -0.08% | 1.2만 |
|---|
| 2026.03.13 | ₩34,996 | ₩34,996 | ₩34,962 | ₩34,989 | -0.02% | 1.7만 |
|---|
| 2026.03.12 | ₩35,016 | ₩35,029 | ₩34,964 | ₩34,989 | -0.08% | 12.3만 |
|---|
| 2026.03.11 | ₩35,002 | ₩35,002 | ₩34,984 | ₩34,996 | -0.02% | 1.1만 |
|---|
| 2026.03.10 | ₩35,016 | ₩35,016 | ₩34,969 | ₩34,989 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,069 | ₩35,069 | ₩35,022 | ₩35,022 | -0.13% | 4.1천 |
|---|
| 2026.03.06 | ₩35,002 | ₩35,056 | ₩35,002 | ₩35,022 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩34,909 | ₩34,949 | ₩34,895 | ₩34,949 | +0.11% | 1.5만 |
|---|
| 2026.03.04 | ₩34,936 | ₩34,936 | ₩34,909 | ₩34,922 | -0.04% | 2만 |
|---|
| 2026.03.03 | ₩34,922 | ₩34,969 | ₩34,922 | ₩34,942 | +0.06% | 7.7천 |
|---|
| 2026.03.02 | ₩34,989 | ₩34,989 | ₩34,901 | ₩34,916 | -0.21% | 7.2천 |
|---|
| 2026.02.27 | ₩34,976 | ₩34,976 | ₩34,962 | ₩34,962 | -0.04% | 7.3천 |
|---|
| 2026.02.26 | ₩34,882 | ₩34,936 | ₩34,874 | ₩34,936 | +0.15% | 7.2천 |
|---|
| 2026.02.25 | ₩34,855 | ₩34,882 | ₩34,855 | ₩34,875 | +0.06% | 3.9천 |
|---|
| 2026.02.24 | ₩34,869 | ₩34,869 | ₩34,829 | ₩34,858 | -0.03% | 1만 |
|---|
| 2026.02.23 | ₩34,842 | ₩34,882 | ₩34,842 | ₩34,875 | +0.10% | 5천 |
|---|
| 2026.02.20 | ₩34,842 | ₩34,849 | ₩34,821 | ₩34,835 | -0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩34,822 | ₩34,855 | ₩34,815 | ₩34,855 | +0.10% | 5.6천 |
|---|
| 2026.02.18 | ₩34,829 | ₩34,829 | ₩34,822 | ₩34,822 | -0.02% | 1.9천 |
|---|
| 2026.02.17 | ₩34,855 | ₩34,855 | ₩34,815 | ₩34,829 | -0.08% | 6.3천 |
|---|
| 2026.02.13 | ₩34,855 | ₩34,862 | ₩34,849 | ₩34,862 | +0.02% | 4.2천 |
|---|
| 2026.02.12 | ₩34,829 | ₩34,869 | ₩34,829 | ₩34,869 | +0.12% | 9.8천 |
|---|
| 2026.02.11 | ₩34,815 | ₩34,842 | ₩34,815 | ₩34,822 | +0.02% | 5.1천 |
|---|
| 2026.02.10 | ₩34,855 | ₩34,869 | ₩34,849 | ₩34,849 | -0.02% | 3.2천 |
|---|
| 2026.02.09 | ₩34,842 | ₩34,842 | ₩34,830 | ₩34,835 | -0.02% | 3.5천 |
|---|
| 2026.02.06 | ₩34,803 | ₩34,829 | ₩34,803 | ₩34,809 | +0.02% | 3.6천 |
|---|
| 2026.02.05 | ₩34,789 | ₩34,829 | ₩34,789 | ₩34,829 | +0.12% | 6.5천 |
|---|
| 2026.02.04 | ₩34,785 | ₩34,798 | ₩34,779 | ₩34,782 | -0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩34,802 | ₩34,802 | ₩34,782 | ₩34,795 | -0.02% | 9천 |
|---|
| 2026.02.02 | ₩34,829 | ₩34,829 | ₩34,775 | ₩34,789 | -0.12% | 7.8천 |
|---|
| 2026.01.30 | ₩34,815 | ₩34,855 | ₩34,815 | ₩34,855 | +0.12% | 4.4천 |
|---|
| 2026.01.29 | ₩34,815 | ₩34,829 | ₩34,802 | ₩34,829 | +0.04% | 2.7만 |
|---|
| 2026.01.28 | ₩34,775 | ₩34,775 | ₩34,735 | ₩34,769 | -0.02% | 5.2천 |
|---|
| 2026.01.27 | ₩34,731 | ₩34,748 | ₩34,728 | ₩34,748 | +0.05% | 7.5천 |
|---|
| 2026.01.26 | ₩34,715 | ₩34,722 | ₩34,708 | ₩34,715 | 0.00% | 3.2만 |
|---|
| 2026.01.23 | ₩34,695 | ₩34,702 | ₩34,682 | ₩34,702 | +0.02% | 4.4천 |
|---|
| 2026.01.22 | ₩34,682 | ₩34,682 | ₩34,655 | ₩34,662 | -0.06% | 5.6천 |
|---|
| 2026.01.21 | ₩34,655 | ₩34,680 | ₩34,655 | ₩34,675 | +0.06% | 5.5천 |
|---|
| 2026.01.20 | ₩34,668 | ₩34,668 | ₩34,648 | ₩34,648 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩34,676 | ₩34,676 | ₩34,656 | ₩34,662 | -0.04% | 3.3천 |
|---|
| 2026.01.15 | ₩34,722 | ₩34,722 | ₩34,668 | ₩34,675 | -0.13% | 5.2천 |
|---|
| 2026.01.14 | ₩34,734 | ₩34,748 | ₩34,722 | ₩34,742 | +0.02% | 2.1만 |
|---|
| 2026.01.13 | ₩34,708 | ₩34,708 | ₩34,695 | ₩34,702 | -0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,668 | ₩34,722 | ₩34,668 | ₩34,702 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩34,682 | ₩34,695 | ₩34,668 | ₩34,695 | +0.04% | 3.1만 |
|---|
| 2026.01.08 | ₩34,682 | ₩34,708 | ₩34,682 | ₩34,688 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩34,695 | ₩34,722 | ₩34,682 | ₩34,704 | +0.03% | 6.4만 |
|---|
| 2026.01.06 | ₩34,682 | ₩34,688 | ₩34,668 | ₩34,675 | -0.02% | 2.5만 |
|---|
| 2026.01.05 | ₩34,648 | ₩34,682 | ₩34,648 | ₩34,680 | +0.09% | 3.4만 |
|---|
| 2026.01.02 | ₩34,655 | ₩34,655 | ₩34,632 | ₩34,635 | -0.06% | 1만 |
|---|
| 2025.12.31 | ₩34,642 | ₩34,655 | ₩34,634 | ₩34,635 | -0.02% | 1.2만 |
|---|
| 2025.12.30 | ₩34,668 | ₩34,668 | ₩34,648 | ₩34,662 | -0.02% | 3.7천 |
|---|
| 2025.12.29 | ₩34,682 | ₩34,682 | ₩34,642 | ₩34,652 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩34,628 | ₩34,655 | ₩34,619 | ₩34,638 | +0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩34,601 | ₩34,615 | ₩34,601 | ₩34,615 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩34,588 | ₩34,601 | ₩34,575 | ₩34,588 | 0.00% | 1.7만 |
|---|
| 2025.12.22 | ₩34,627 | ₩34,628 | ₩34,601 | ₩34,628 | +0.00% | 11.6만 |
|---|
| 2025.12.19 | ₩35,016 | ₩35,024 | ₩35,002 | ₩35,016 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩34,962 | ₩35,002 | ₩34,962 | ₩34,996 | +0.10% | 4.2만 |
|---|
| 2025.12.17 | ₩34,976 | ₩34,996 | ₩34,976 | ₩34,982 | +0.02% | 8.8만 |
|---|
| 2025.12.16 | ₩34,989 | ₩34,997 | ₩34,989 | ₩34,996 | +0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩35,022 | ₩35,040 | ₩35,002 | ₩35,009 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩35,014 | ₩35,029 | ₩35,002 | ₩35,009 | -0.02% | 5천 |
|---|
| 2025.12.11 | ₩35,029 | ₩35,052 | ₩34,922 | ₩35,016 | -0.04% | 5만 |
|---|
| 2025.12.10 | ₩34,936 | ₩35,016 | ₩34,936 | ₩35,016 | +0.23% | 6만 |
|---|
| 2025.12.09 | ₩34,976 | ₩34,985 | ₩34,949 | ₩34,969 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩35,056 | ₩35,056 | ₩34,989 | ₩34,996 | -0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩35,056 | ₩35,057 | ₩35,029 | ₩35,036 | -0.06% | 7.4천 |
|---|
| 2025.12.04 | ₩35,029 | ₩35,043 | ₩35,029 | ₩35,036 | +0.02% | 8.1천 |
|---|
| 2025.12.03 | ₩35,029 | ₩35,043 | ₩35,029 | ₩35,036 | +0.02% | 9.7천 |
|---|
| 2025.12.02 | ₩35,021 | ₩35,024 | ₩35,016 | ₩35,022 | +0.00% | 3.8천 |
|---|
| 2025.12.01 | ₩35,016 | ₩35,029 | ₩35,002 | ₩35,016 | 0.00% | 1만 |
|---|
| 2025.11.28 | ₩35,056 | ₩35,077 | ₩35,029 | ₩35,034 | -0.06% | 6.4천 |
|---|
| 2025.11.26 | ₩35,069 | ₩35,069 | ₩35,016 | ₩35,036 | -0.10% | 1.9만 |
|---|
| 2025.11.25 | ₩34,989 | ₩35,029 | ₩34,989 | ₩35,025 | +0.10% | 7.7천 |
|---|
| 2025.11.24 | ₩35,002 | ₩35,012 | ₩34,989 | ₩34,996 | -0.02% | 4.9천 |
|---|
| 2025.11.21 | ₩35,016 | ₩35,029 | ₩34,989 | ₩35,029 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩34,989 | ₩35,001 | ₩34,949 | ₩34,969 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩34,989 | ₩34,989 | ₩34,936 | ₩34,949 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩34,962 | ₩34,989 | ₩34,949 | ₩34,969 | +0.02% | 23.4만 |
|---|
| 2025.11.17 | ₩34,962 | ₩34,976 | ₩34,949 | ₩34,961 | -0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩34,989 | ₩34,997 | ₩34,949 | ₩34,962 | -0.08% | 9.2천 |
|---|
| 2025.11.13 | ₩34,978 | ₩34,978 | ₩34,960 | ₩34,966 | -0.03% | 6천 |
|---|
| 2025.11.12 | ₩34,981 | ₩35,002 | ₩34,962 | ₩34,976 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩35,002 | ₩35,022 | ₩35,002 | ₩35,022 | +0.06% | 5.8천 |
|---|
| 2025.11.10 | ₩34,976 | ₩34,976 | ₩34,949 | ₩34,956 | -0.06% | 1.7만 |
|---|
| 2025.11.07 | ₩34,933 | ₩34,969 | ₩34,933 | ₩34,969 | +0.10% | 5.5천 |
|---|
| 2025.11.06 | ₩34,936 | ₩34,962 | ₩34,936 | ₩34,942 | +0.02% | 3.1천 |
|---|
| 2025.11.05 | ₩34,962 | ₩34,962 | ₩34,916 | ₩34,916 | -0.13% | 1.5만 |
|---|
| 2025.11.04 | ₩34,976 | ₩34,976 | ₩34,968 | ₩34,969 | -0.02% | 7.1천 |
|---|
| 2025.11.03 | ₩35,016 | ₩35,016 | ₩34,949 | ₩34,956 | -0.17% | 5.9천 |
|---|
| 2025.10.31 | ₩34,989 | ₩35,016 | ₩34,949 | ₩34,956 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩34,912 | ₩34,936 | ₩34,912 | ₩34,936 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩35,002 | ₩35,009 | ₩34,909 | ₩34,909 | -0.27% | 7.4천 |
|---|
| 2025.10.28 | ₩35,002 | ₩35,041 | ₩35,002 | ₩35,036 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩35,029 | ₩35,043 | ₩35,021 | ₩35,043 | +0.04% | 6.1천 |
|---|
| 2025.10.24 | ₩35,056 | ₩35,069 | ₩35,056 | ₩35,063 | +0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩35,096 | ₩35,096 | ₩35,076 | ₩35,076 | -0.06% | 3.3천 |
|---|
| 2025.10.22 | ₩35,083 | ₩35,096 | ₩35,069 | ₩35,096 | +0.04% | 4.4천 |
|---|
| 2025.10.21 | ₩35,056 | ₩35,083 | ₩35,056 | ₩35,076 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩35,056 | ₩35,056 | ₩35,016 | ₩35,043 | -0.04% | 8.9천 |
|---|
| 2025.10.17 | ₩35,123 | ₩35,123 | ₩35,036 | ₩35,036 | -0.25% | 7.6천 |
|---|
| 2025.10.16 | ₩34,989 | ₩35,056 | ₩34,989 | ₩35,056 | +0.19% | 9천 |
|---|
| 2025.10.15 | ₩35,149 | ₩35,149 | ₩35,002 | ₩35,009 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩35,029 | ₩35,029 | ₩35,002 | ₩35,016 | -0.04% | 7.6천 |
|---|
| 2025.10.13 | ₩35,043 | ₩35,043 | ₩35,002 | ₩35,043 | 0.00% | 6.2천 |
|---|
| 2025.10.10 | ₩35,002 | ₩35,016 | ₩34,977 | ₩35,009 | +0.02% | 1.4만 |
|---|