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 | ₩34,124 | ₩34,138 | ₩34,111 | ₩34,124 | 0.00% | 2.6만 |
| 2026.10.08 | ₩34,111 | ₩34,164 | ₩34,110 | ₩34,158 | +0.14% | 1.7만 |
| 2026.10.07 | ₩34,071 | ₩34,111 | ₩33,924 | ₩34,104 | +0.10% | 6.2만 |
| 2026.10.06 | ₩34,084 | ₩34,098 | ₩34,084 | ₩34,091 | +0.02% | 1.1만 |
| 2026.10.05 | ₩34,084 | ₩34,091 | ₩34,047 | ₩34,071 | -0.04% | 1.9만 |
| 2026.10.02 | ₩34,124 | ₩34,124 | ₩34,044 | ₩34,071 | -0.16% | 4.5만 |
| 2026.10.01 | ₩34,004 | ₩34,098 | ₩34,004 | ₩34,098 | +0.28% | 2.7만 |
| 2026.09.30 | ₩34,024 | ₩34,031 | ₩33,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,004 |
| -0.06% |
| 1.6만 |
| 2026.09.29 | ₩33,951 | ₩33,991 | ₩33,937 | ₩33,984 | +0.10% | 2.7만 |
|---|
| 2026.09.28 | ₩33,992 | ₩34,001 | ₩33,951 | ₩33,964 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩33,991 | ₩34,031 | ₩33,984 | ₩34,031 | +0.12% | 2.1만 |
|---|
| 2026.09.24 | ₩34,004 | ₩34,009 | ₩33,964 | ₩33,971 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩34,044 | ₩34,044 | ₩33,944 | ₩33,977 | -0.20% | 3만 |
|---|
| 2026.09.22 | ₩34,057 | ₩34,084 | ₩34,057 | ₩34,084 | +0.08% | 15만 |
|---|
| 2026.09.21 | ₩34,084 | ₩34,095 | ₩34,071 | ₩34,084 | 0.00% | 3.8만 |
|---|
| 2026.09.18 | ₩34,108 | ₩34,108 | ₩34,084 | ₩34,091 | -0.05% | 1.7만 |
|---|
| 2026.09.17 | ₩34,138 | ₩34,162 | ₩34,131 | ₩34,151 | +0.04% | 4.6만 |
|---|
| 2026.09.16 | ₩34,231 | ₩34,231 | ₩34,111 | ₩34,118 | -0.33% | 3.9만 |
|---|
| 2026.09.15 | ₩34,191 | ₩34,218 | ₩34,191 | ₩34,198 | +0.02% | 7.3천 |
|---|
| 2026.09.14 | ₩34,231 | ₩34,244 | ₩34,204 | ₩34,218 | -0.04% | 9.8천 |
|---|
| 2026.09.11 | ₩34,291 | ₩34,291 | ₩34,204 | ₩34,218 | -0.21% | 3.1만 |
|---|
| 2026.09.10 | ₩34,338 | ₩34,338 | ₩34,311 | ₩34,325 | -0.04% | 1.7만 |
|---|
| 2026.09.09 | ₩34,418 | ₩34,418 | ₩34,365 | ₩34,378 | -0.12% | 4.4만 |
|---|
| 2026.09.08 | ₩34,405 | ₩34,405 | ₩34,378 | ₩34,385 | -0.06% | 2.5만 |
|---|
| 2026.09.04 | ₩34,365 | ₩34,385 | ₩34,351 | ₩34,385 | +0.06% | 10.8만 |
|---|
| 2026.09.03 | ₩34,378 | ₩34,398 | ₩34,371 | ₩34,391 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩34,405 | ₩34,405 | ₩34,351 | ₩34,365 | -0.12% | 4.1만 |
|---|
| 2026.09.01 | ₩34,338 | ₩34,351 | ₩34,338 | ₩34,345 | +0.02% | 2.8만 |
|---|
| 2026.08.31 | ₩34,326 | ₩34,338 | ₩34,313 | ₩34,331 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩34,429 | ₩34,429 | ₩34,298 | ₩34,318 | -0.32% | 4.8만 |
|---|
| 2026.08.27 | ₩34,430 | ₩34,432 | ₩34,418 | ₩34,425 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩34,398 | ₩34,425 | ₩34,393 | ₩34,425 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩34,432 | ₩34,452 | ₩34,417 | ₩34,438 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩34,398 | ₩34,417 | ₩34,398 | ₩34,412 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩34,418 | ₩34,418 | ₩34,405 | ₩34,412 | -0.02% | 1.6만 |
|---|
| 2026.08.20 | ₩34,378 | ₩34,438 | ₩34,378 | ₩34,438 | +0.17% | 6.6만 |
|---|
| 2026.08.19 | ₩34,405 | ₩34,418 | ₩34,370 | ₩34,405 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩34,338 | ₩34,378 | ₩34,338 | ₩34,365 | +0.08% | 342만 |
|---|
| 2026.08.17 | ₩34,358 | ₩34,365 | ₩34,353 | ₩34,358 | 0.00% | 68.5만 |
|---|
| 2026.08.14 | ₩34,358 | ₩34,359 | ₩34,338 | ₩34,345 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩34,338 | ₩34,357 | ₩34,338 | ₩34,345 | +0.02% | 4천 |
|---|
| 2026.08.12 | ₩34,351 | ₩34,351 | ₩34,322 | ₩34,325 | -0.08% | 35.3만 |
|---|
| 2026.08.11 | ₩34,325 | ₩34,338 | ₩34,298 | ₩34,318 | -0.02% | 9천 |
|---|
| 2026.08.10 | ₩34,338 | ₩34,338 | ₩34,325 | ₩34,331 | -0.02% | 2.2만 |
|---|
| 2026.08.07 | ₩34,345 | ₩34,345 | ₩34,325 | ₩34,331 | -0.04% | 1.3만 |
|---|
| 2026.08.06 | ₩34,298 | ₩34,298 | ₩34,271 | ₩34,291 | -0.02% | 6.2만 |
|---|
| 2026.08.05 | ₩34,298 | ₩34,311 | ₩34,290 | ₩34,305 | +0.02% | 12.1만 |
|---|
| 2026.08.04 | ₩34,338 | ₩34,338 | ₩34,305 | ₩34,305 | -0.10% | 2만 |
|---|
| 2026.08.03 | ₩34,298 | ₩34,311 | ₩34,298 | ₩34,305 | +0.02% | 2.9만 |
|---|
| 2026.07.31 | ₩34,298 | ₩34,311 | ₩34,278 | ₩34,311 | +0.04% | 3.3만 |
|---|
| 2026.07.30 | ₩34,327 | ₩34,333 | ₩34,313 | ₩34,325 | -0.01% | 1.3만 |
|---|
| 2026.07.29 | ₩34,246 | ₩34,337 | ₩34,232 | ₩34,331 | +0.25% | 2.5만 |
|---|
| 2026.07.28 | ₩34,244 | ₩34,278 | ₩34,232 | ₩34,251 | +0.02% | 3.7만 |
|---|
| 2026.07.27 | ₩34,244 | ₩34,285 | ₩34,231 | ₩34,238 | -0.02% | 43.9만 |
|---|
| 2026.07.24 | ₩34,273 | ₩34,273 | ₩34,259 | ₩34,265 | -0.02% | 2.2천 |
|---|
| 2026.07.23 | ₩34,258 | ₩34,271 | ₩34,244 | ₩34,244 | -0.04% | 7.8천 |
|---|
| 2026.07.22 | ₩34,325 | ₩34,325 | ₩34,291 | ₩34,291 | -0.10% | 5.4천 |
|---|
| 2026.07.21 | ₩34,325 | ₩34,338 | ₩34,290 | ₩34,305 | -0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩34,338 | ₩34,338 | ₩34,302 | ₩34,311 | -0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩34,325 | ₩34,351 | ₩34,325 | ₩34,331 | +0.02% | 5.4천 |
|---|
| 2026.07.16 | ₩34,291 | ₩34,298 | ₩34,285 | ₩34,291 | 0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩34,285 | ₩34,305 | ₩34,285 | ₩34,305 | +0.06% | 29.2만 |
|---|
| 2026.07.14 | ₩34,258 | ₩34,298 | ₩34,258 | ₩34,285 | +0.08% | 1.8만 |
|---|
| 2026.07.13 | ₩34,271 | ₩34,285 | ₩34,271 | ₩34,271 | 0.00% | 8.5천 |
|---|
| 2026.07.10 | ₩34,286 | ₩34,298 | ₩34,285 | ₩34,291 | +0.02% | 4.4천 |
|---|
| 2026.07.09 | ₩34,338 | ₩34,338 | ₩34,311 | ₩34,325 | -0.04% | 1.8만 |
|---|
| 2026.07.08 | ₩34,307 | ₩34,325 | ₩34,298 | ₩34,325 | +0.05% | 8.8천 |
|---|
| 2026.07.07 | ₩34,305 | ₩34,325 | ₩34,285 | ₩34,311 | +0.02% | 7.1만 |
|---|
| 2026.07.06 | ₩34,285 | ₩34,311 | ₩34,271 | ₩34,311 | +0.08% | 1.6만 |
|---|
| 2026.07.02 | ₩34,271 | ₩34,282 | ₩34,258 | ₩34,282 | +0.03% | 8.3천 |
|---|
| 2026.07.01 | ₩34,285 | ₩34,298 | ₩34,251 | ₩34,251 | -0.10% | 1.7만 |
|---|
| 2026.06.30 | ₩34,298 | ₩34,298 | ₩34,271 | ₩34,278 | -0.06% | 2.5만 |
|---|
| 2026.06.29 | ₩34,271 | ₩34,271 | ₩34,258 | ₩34,271 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩34,271 | ₩34,271 | ₩34,231 | ₩34,251 | -0.06% | 3만 |
|---|
| 2026.06.25 | ₩34,204 | ₩34,285 | ₩34,164 | ₩34,238 | +0.10% | 4.8만 |
|---|
| 2026.06.24 | ₩34,151 | ₩34,184 | ₩34,111 | ₩34,171 | +0.06% | 2.4만 |
|---|
| 2026.06.23 | ₩34,151 | ₩34,178 | ₩34,151 | ₩34,154 | +0.01% | 1.3만 |
|---|
| 2026.06.22 | ₩34,325 | ₩34,325 | ₩34,162 | ₩34,164 | -0.47% | 4.1만 |
|---|
| 2026.06.18 | ₩35,113 | ₩35,153 | ₩35,101 | ₩35,133 | +0.06% | 101.3만 |
|---|
| 2026.06.17 | ₩35,240 | ₩35,240 | ₩35,080 | ₩35,080 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩35,260 | ₩35,273 | ₩35,224 | ₩35,240 | -0.06% | 3만 |
|---|
| 2026.06.15 | ₩35,233 | ₩35,273 | ₩35,223 | ₩35,247 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩35,233 | ₩35,247 | ₩35,229 | ₩35,245 | +0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩35,247 | ₩35,267 | ₩35,221 | ₩35,267 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩35,273 | ₩35,273 | ₩35,233 | ₩35,240 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩35,247 | ₩35,247 | ₩35,220 | ₩35,240 | -0.02% | 2.8만 |
|---|
| 2026.06.08 | ₩35,247 | ₩35,247 | ₩35,206 | ₩35,227 | -0.06% | 2.3만 |
|---|
| 2026.06.05 | ₩35,260 | ₩35,260 | ₩35,206 | ₩35,227 | -0.09% | 1.4만 |
|---|
| 2026.06.04 | ₩35,313 | ₩35,313 | ₩35,287 | ₩35,313 | 0.00% | 4.4만 |
|---|
| 2026.06.03 | ₩35,313 | ₩35,327 | ₩35,300 | ₩35,320 | +0.02% | 9.1만 |
|---|
| 2026.06.02 | ₩35,313 | ₩35,327 | ₩35,300 | ₩35,327 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,287 | ₩35,313 | ₩35,287 | ₩35,313 | +0.08% | 1.1만 |
|---|
| 2026.05.29 | ₩35,313 | ₩35,313 | ₩35,293 | ₩35,307 | -0.02% | 6.4만 |
|---|
| 2026.05.28 | ₩35,287 | ₩35,287 | ₩35,273 | ₩35,287 | 0.00% | 3.1만 |
|---|
| 2026.05.27 | ₩35,227 | ₩35,247 | ₩35,220 | ₩35,240 | +0.04% | 1.1만 |
|---|
| 2026.05.26 | ₩35,193 | ₩35,220 | ₩35,180 | ₩35,206 | +0.04% | 4.3만 |
|---|
| 2026.05.22 | ₩35,204 | ₩35,204 | ₩35,166 | ₩35,173 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩35,193 | ₩35,200 | ₩35,173 | ₩35,180 | -0.04% | 1.3만 |
|---|
| 2026.05.20 | ₩35,193 | ₩35,220 | ₩35,193 | ₩35,213 | +0.06% | 1.1만 |
|---|
| 2026.05.19 | ₩35,233 | ₩35,233 | ₩35,180 | ₩35,213 | -0.06% | 8.6천 |
|---|
| 2026.05.18 | ₩35,253 | ₩35,260 | ₩35,247 | ₩35,253 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩35,260 | ₩35,260 | ₩35,253 | ₩35,253 | -0.02% | 4.3천 |
|---|
| 2026.05.14 | ₩35,307 | ₩35,307 | ₩35,293 | ₩35,293 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩35,325 | ₩35,327 | ₩35,313 | ₩35,320 | -0.02% | 6.6만 |
|---|
| 2026.05.12 | ₩35,340 | ₩35,340 | ₩35,307 | ₩35,313 | -0.08% | 5.3천 |
|---|
| 2026.05.11 | ₩35,287 | ₩35,287 | ₩35,280 | ₩35,287 | 0.00% | 6.7천 |
|---|
| 2026.05.08 | ₩35,261 | ₩35,273 | ₩35,233 | ₩35,267 | +0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩35,227 | ₩35,227 | ₩35,193 | ₩35,200 | -0.08% | 8.5천 |
|---|
| 2026.05.06 | ₩35,260 | ₩35,260 | ₩35,223 | ₩35,227 | -0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩35,313 | ₩35,313 | ₩35,247 | ₩35,253 | -0.17% | 7.4천 |
|---|
| 2026.05.04 | ₩35,273 | ₩35,293 | ₩35,273 | ₩35,293 | +0.06% | 5.2천 |
|---|
| 2026.05.01 | ₩35,287 | ₩35,307 | ₩35,287 | ₩35,293 | +0.02% | 2.9천 |
|---|
| 2026.04.30 | ₩35,220 | ₩35,253 | ₩35,220 | ₩35,253 | +0.09% | 1.1만 |
|---|
| 2026.04.29 | ₩35,273 | ₩35,273 | ₩35,220 | ₩35,232 | -0.12% | 3.1만 |
|---|
| 2026.04.28 | ₩35,273 | ₩35,273 | ₩35,220 | ₩35,247 | -0.08% | 2만 |
|---|
| 2026.04.27 | ₩35,260 | ₩35,260 | ₩35,247 | ₩35,253 | -0.02% | 1만 |
|---|
| 2026.04.24 | ₩35,193 | ₩35,247 | ₩35,193 | ₩35,229 | +0.10% | 2.9만 |
|---|
| 2026.04.23 | ₩35,140 | ₩35,153 | ₩35,126 | ₩35,146 | +0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩35,126 | ₩35,126 | ₩35,104 | ₩35,106 | -0.06% | 1.7만 |
|---|
| 2026.04.21 | ₩35,085 | ₩35,105 | ₩35,080 | ₩35,090 | +0.02% | 7.3천 |
|---|
| 2026.04.20 | ₩35,109 | ₩35,125 | ₩35,105 | ₩35,117 | +0.02% | 4.9천 |
|---|
| 2026.04.17 | ₩35,073 | ₩35,113 | ₩35,073 | ₩35,113 | +0.11% | 1만 |
|---|
| 2026.04.16 | ₩35,093 | ₩35,100 | ₩35,086 | ₩35,100 | +0.02% | 6.7천 |
|---|
| 2026.04.15 | ₩35,086 | ₩35,100 | ₩35,086 | ₩35,093 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩35,073 | ₩35,098 | ₩35,073 | ₩35,093 | +0.06% | 2.7만 |
|---|
| 2026.04.13 | ₩35,060 | ₩35,086 | ₩35,046 | ₩35,080 | +0.06% | 2.6만 |
|---|
| 2026.04.10 | ₩35,033 | ₩35,033 | ₩35,011 | ₩35,017 | -0.05% | 1.2만 |
|---|
| 2026.04.09 | ₩35,006 | ₩35,026 | ₩34,993 | ₩35,023 | +0.05% | 6.4천 |
|---|
| 2026.04.08 | ₩34,979 | ₩35,002 | ₩34,966 | ₩34,993 | +0.04% | 8.4천 |
|---|
| 2026.04.07 | ₩34,979 | ₩35,041 | ₩34,977 | ₩35,039 | +0.17% | 1.1만 |
|---|
| 2026.04.06 | ₩34,953 | ₩34,993 | ₩34,953 | ₩34,986 | +0.10% | 7.5천 |
|---|
| 2026.04.02 | ₩34,966 | ₩34,973 | ₩34,939 | ₩34,973 | +0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩34,906 | ₩34,926 | ₩34,899 | ₩34,913 | +0.02% | 5.4천 |
|---|
| 2026.03.31 | ₩34,979 | ₩34,993 | ₩34,930 | ₩34,939 | -0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩34,913 | ₩34,939 | ₩34,913 | ₩34,926 | +0.04% | 1.6만 |
|---|
| 2026.03.27 | ₩34,819 | ₩34,846 | ₩34,806 | ₩34,839 | +0.06% | 7.9천 |
|---|
| 2026.03.26 | ₩34,832 | ₩34,832 | ₩34,779 | ₩34,792 | -0.12% | 8.2천 |
|---|
| 2026.03.25 | ₩34,792 | ₩34,806 | ₩34,779 | ₩34,799 | +0.02% | 4.2천 |
|---|
| 2026.03.24 | ₩34,812 | ₩34,832 | ₩34,792 | ₩34,799 | -0.04% | 9.9천 |
|---|
| 2026.03.23 | ₩34,859 | ₩34,886 | ₩34,846 | ₩34,846 | -0.04% | 1만 |
|---|
| 2026.03.20 | ₩34,979 | ₩34,979 | ₩34,953 | ₩34,963 | -0.05% | 5천 |
|---|
| 2026.03.19 | ₩35,019 | ₩35,039 | ₩34,998 | ₩35,013 | -0.02% | 1.2만 |
|---|
| 2026.03.18 | ₩35,113 | ₩35,113 | ₩35,060 | ₩35,060 | -0.15% | 9.1천 |
|---|
| 2026.03.17 | ₩35,033 | ₩35,073 | ₩35,033 | ₩35,073 | +0.11% | 9.4천 |
|---|
| 2026.03.16 | ₩35,019 | ₩35,019 | ₩34,970 | ₩34,993 | -0.08% | 1.2만 |
|---|
| 2026.03.13 | ₩34,986 | ₩34,986 | ₩34,953 | ₩34,979 | -0.02% | 1.7만 |
|---|
| 2026.03.12 | ₩35,006 | ₩35,019 | ₩34,954 | ₩34,979 | -0.08% | 12.3만 |
|---|
| 2026.03.11 | ₩34,993 | ₩34,993 | ₩34,974 | ₩34,986 | -0.02% | 1.1만 |
|---|
| 2026.03.10 | ₩35,006 | ₩35,006 | ₩34,959 | ₩34,979 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,060 | ₩35,060 | ₩35,013 | ₩35,013 | -0.13% | 4.1천 |
|---|
| 2026.03.06 | ₩34,993 | ₩35,046 | ₩34,993 | ₩35,013 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩34,899 | ₩34,939 | ₩34,886 | ₩34,939 | +0.11% | 1.5만 |
|---|
| 2026.03.04 | ₩34,926 | ₩34,926 | ₩34,899 | ₩34,913 | -0.04% | 2만 |
|---|
| 2026.03.03 | ₩34,913 | ₩34,959 | ₩34,913 | ₩34,933 | +0.06% | 7.7천 |
|---|
| 2026.03.02 | ₩34,979 | ₩34,979 | ₩34,891 | ₩34,906 | -0.21% | 7.2천 |
|---|
| 2026.02.27 | ₩34,966 | ₩34,966 | ₩34,953 | ₩34,953 | -0.04% | 7.3천 |
|---|
| 2026.02.26 | ₩34,872 | ₩34,926 | ₩34,864 | ₩34,926 | +0.15% | 7.2천 |
|---|
| 2026.02.25 | ₩34,846 | ₩34,872 | ₩34,846 | ₩34,866 | +0.06% | 3.9천 |
|---|
| 2026.02.24 | ₩34,859 | ₩34,859 | ₩34,819 | ₩34,848 | -0.03% | 1만 |
|---|
| 2026.02.23 | ₩34,832 | ₩34,872 | ₩34,832 | ₩34,866 | +0.10% | 5천 |
|---|
| 2026.02.20 | ₩34,832 | ₩34,839 | ₩34,811 | ₩34,826 | -0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩34,812 | ₩34,846 | ₩34,806 | ₩34,846 | +0.10% | 5.6천 |
|---|
| 2026.02.18 | ₩34,819 | ₩34,819 | ₩34,812 | ₩34,812 | -0.02% | 1.9천 |
|---|
| 2026.02.17 | ₩34,846 | ₩34,846 | ₩34,806 | ₩34,819 | -0.08% | 6.3천 |
|---|
| 2026.02.13 | ₩34,846 | ₩34,852 | ₩34,839 | ₩34,852 | +0.02% | 4.2천 |
|---|
| 2026.02.12 | ₩34,819 | ₩34,859 | ₩34,819 | ₩34,859 | +0.12% | 9.8천 |
|---|
| 2026.02.11 | ₩34,806 | ₩34,832 | ₩34,806 | ₩34,812 | +0.02% | 5.1천 |
|---|
| 2026.02.10 | ₩34,846 | ₩34,859 | ₩34,839 | ₩34,839 | -0.02% | 3.2천 |
|---|
| 2026.02.09 | ₩34,832 | ₩34,832 | ₩34,820 | ₩34,826 | -0.02% | 3.5천 |
|---|
| 2026.02.06 | ₩34,794 | ₩34,819 | ₩34,794 | ₩34,799 | +0.02% | 3.6천 |
|---|
| 2026.02.05 | ₩34,779 | ₩34,819 | ₩34,779 | ₩34,819 | +0.12% | 6.5천 |
|---|
| 2026.02.04 | ₩34,775 | ₩34,788 | ₩34,770 | ₩34,772 | -0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩34,792 | ₩34,792 | ₩34,772 | ₩34,786 | -0.02% | 9천 |
|---|
| 2026.02.02 | ₩34,819 | ₩34,819 | ₩34,766 | ₩34,779 | -0.12% | 7.8천 |
|---|
| 2026.01.30 | ₩34,806 | ₩34,846 | ₩34,806 | ₩34,846 | +0.12% | 4.4천 |
|---|
| 2026.01.29 | ₩34,806 | ₩34,819 | ₩34,792 | ₩34,819 | +0.04% | 2.7만 |
|---|
| 2026.01.28 | ₩34,766 | ₩34,766 | ₩34,725 | ₩34,759 | -0.02% | 5.2천 |
|---|
| 2026.01.27 | ₩34,721 | ₩34,739 | ₩34,719 | ₩34,739 | +0.05% | 7.5천 |
|---|
| 2026.01.26 | ₩34,705 | ₩34,712 | ₩34,699 | ₩34,705 | 0.00% | 3.2만 |
|---|
| 2026.01.23 | ₩34,685 | ₩34,692 | ₩34,672 | ₩34,692 | +0.02% | 4.4천 |
|---|
| 2026.01.22 | ₩34,672 | ₩34,672 | ₩34,645 | ₩34,652 | -0.06% | 5.6천 |
|---|
| 2026.01.21 | ₩34,645 | ₩34,671 | ₩34,645 | ₩34,665 | +0.06% | 5.5천 |
|---|
| 2026.01.20 | ₩34,659 | ₩34,659 | ₩34,639 | ₩34,639 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩34,667 | ₩34,667 | ₩34,647 | ₩34,652 | -0.04% | 3.3천 |
|---|
| 2026.01.15 | ₩34,712 | ₩34,712 | ₩34,659 | ₩34,665 | -0.13% | 5.2천 |
|---|
| 2026.01.14 | ₩34,724 | ₩34,739 | ₩34,712 | ₩34,732 | +0.02% | 2.1만 |
|---|
| 2026.01.13 | ₩34,699 | ₩34,699 | ₩34,685 | ₩34,692 | -0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,659 | ₩34,712 | ₩34,659 | ₩34,692 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩34,672 | ₩34,685 | ₩34,659 | ₩34,685 | +0.04% | 3.1만 |
|---|
| 2026.01.08 | ₩34,672 | ₩34,699 | ₩34,672 | ₩34,679 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩34,685 | ₩34,712 | ₩34,672 | ₩34,695 | +0.03% | 6.4만 |
|---|
| 2026.01.06 | ₩34,672 | ₩34,679 | ₩34,659 | ₩34,665 | -0.02% | 2.5만 |
|---|
| 2026.01.05 | ₩34,639 | ₩34,672 | ₩34,639 | ₩34,671 | +0.09% | 3.4만 |
|---|
| 2026.01.02 | ₩34,645 | ₩34,645 | ₩34,623 | ₩34,625 | -0.06% | 1만 |
|---|
| 2025.12.31 | ₩34,632 | ₩34,645 | ₩34,624 | ₩34,625 | -0.02% | 1.2만 |
|---|
| 2025.12.30 | ₩34,659 | ₩34,659 | ₩34,639 | ₩34,652 | -0.02% | 3.7천 |
|---|
| 2025.12.29 | ₩34,672 | ₩34,672 | ₩34,632 | ₩34,643 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩34,619 | ₩34,645 | ₩34,609 | ₩34,628 | +0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩34,592 | ₩34,605 | ₩34,592 | ₩34,605 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩34,579 | ₩34,592 | ₩34,565 | ₩34,579 | 0.00% | 1.7만 |
|---|
| 2025.12.22 | ₩34,617 | ₩34,619 | ₩34,592 | ₩34,619 | +0.00% | 11.6만 |
|---|
| 2025.12.19 | ₩35,006 | ₩35,014 | ₩34,993 | ₩35,006 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩34,953 | ₩34,993 | ₩34,953 | ₩34,986 | +0.10% | 4.2만 |
|---|
| 2025.12.17 | ₩34,966 | ₩34,986 | ₩34,966 | ₩34,973 | +0.02% | 8.8만 |
|---|
| 2025.12.16 | ₩34,979 | ₩34,987 | ₩34,979 | ₩34,986 | +0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩35,013 | ₩35,030 | ₩34,993 | ₩34,999 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩35,005 | ₩35,019 | ₩34,993 | ₩34,999 | -0.02% | 5천 |
|---|
| 2025.12.11 | ₩35,019 | ₩35,042 | ₩34,913 | ₩35,006 | -0.04% | 5만 |
|---|
| 2025.12.10 | ₩34,926 | ₩35,006 | ₩34,926 | ₩35,006 | +0.23% | 6만 |
|---|
| 2025.12.09 | ₩34,966 | ₩34,975 | ₩34,939 | ₩34,959 | -0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩35,046 | ₩35,046 | ₩34,979 | ₩34,986 | -0.17% | 1.6만 |
|---|
| 2025.12.05 | ₩35,046 | ₩35,048 | ₩35,019 | ₩35,026 | -0.06% | 7.4천 |
|---|
| 2025.12.04 | ₩35,019 | ₩35,033 | ₩35,019 | ₩35,026 | +0.02% | 8.1천 |
|---|
| 2025.12.03 | ₩35,019 | ₩35,033 | ₩35,019 | ₩35,026 | +0.02% | 9.7천 |
|---|
| 2025.12.02 | ₩35,011 | ₩35,014 | ₩35,006 | ₩35,013 | +0.00% | 3.8천 |
|---|
| 2025.12.01 | ₩35,006 | ₩35,019 | ₩34,993 | ₩35,006 | 0.00% | 1만 |
|---|
| 2025.11.28 | ₩35,046 | ₩35,068 | ₩35,019 | ₩35,025 | -0.06% | 6.4천 |
|---|
| 2025.11.26 | ₩35,060 | ₩35,060 | ₩35,006 | ₩35,026 | -0.10% | 1.9만 |
|---|
| 2025.11.25 | ₩34,979 | ₩35,019 | ₩34,979 | ₩35,015 | +0.10% | 7.7천 |
|---|
| 2025.11.24 | ₩34,993 | ₩35,002 | ₩34,979 | ₩34,986 | -0.02% | 4.9천 |
|---|
| 2025.11.21 | ₩35,006 | ₩35,019 | ₩34,979 | ₩35,019 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩34,979 | ₩34,991 | ₩34,939 | ₩34,959 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩34,979 | ₩34,979 | ₩34,926 | ₩34,939 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩34,953 | ₩34,979 | ₩34,939 | ₩34,959 | +0.02% | 23.4만 |
|---|
| 2025.11.17 | ₩34,953 | ₩34,966 | ₩34,939 | ₩34,951 | -0.00% | 6.2천 |
|---|
| 2025.11.14 | ₩34,979 | ₩34,987 | ₩34,939 | ₩34,953 | -0.08% | 9.2천 |
|---|
| 2025.11.13 | ₩34,969 | ₩34,969 | ₩34,950 | ₩34,957 | -0.03% | 6천 |
|---|
| 2025.11.12 | ₩34,971 | ₩34,993 | ₩34,953 | ₩34,966 | -0.02% | 1만 |
|---|
| 2025.11.11 | ₩34,993 | ₩35,013 | ₩34,993 | ₩35,013 | +0.06% | 5.8천 |
|---|
| 2025.11.10 | ₩34,966 | ₩34,966 | ₩34,939 | ₩34,946 | -0.06% | 1.7만 |
|---|
| 2025.11.07 | ₩34,923 | ₩34,959 | ₩34,923 | ₩34,959 | +0.10% | 5.5천 |
|---|
| 2025.11.06 | ₩34,926 | ₩34,953 | ₩34,926 | ₩34,933 | +0.02% | 3.1천 |
|---|
| 2025.11.05 | ₩34,953 | ₩34,953 | ₩34,906 | ₩34,906 | -0.13% | 1.5만 |
|---|
| 2025.11.04 | ₩34,966 | ₩34,966 | ₩34,958 | ₩34,959 | -0.02% | 7.1천 |
|---|
| 2025.11.03 | ₩35,006 | ₩35,006 | ₩34,939 | ₩34,946 | -0.17% | 5.9천 |
|---|
| 2025.10.31 | ₩34,979 | ₩35,006 | ₩34,939 | ₩34,946 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩34,902 | ₩34,926 | ₩34,902 | ₩34,926 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩34,993 | ₩34,999 | ₩34,899 | ₩34,899 | -0.27% | 7.4천 |
|---|
| 2025.10.28 | ₩34,993 | ₩35,031 | ₩34,993 | ₩35,026 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩35,019 | ₩35,033 | ₩35,011 | ₩35,033 | +0.04% | 6.1천 |
|---|
| 2025.10.24 | ₩35,046 | ₩35,060 | ₩35,046 | ₩35,053 | +0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩35,086 | ₩35,086 | ₩35,066 | ₩35,066 | -0.06% | 3.3천 |
|---|
| 2025.10.22 | ₩35,073 | ₩35,086 | ₩35,060 | ₩35,086 | +0.04% | 4.4천 |
|---|
| 2025.10.21 | ₩35,046 | ₩35,073 | ₩35,046 | ₩35,066 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩35,046 | ₩35,046 | ₩35,006 | ₩35,033 | -0.04% | 8.9천 |
|---|
| 2025.10.17 | ₩35,113 | ₩35,113 | ₩35,026 | ₩35,026 | -0.25% | 7.6천 |
|---|
| 2025.10.16 | ₩34,979 | ₩35,046 | ₩34,979 | ₩35,046 | +0.19% | 9천 |
|---|
| 2025.10.15 | ₩35,140 | ₩35,140 | ₩34,993 | ₩34,999 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩35,019 | ₩35,019 | ₩34,993 | ₩35,006 | -0.04% | 7.6천 |
|---|
| 2025.10.13 | ₩35,033 | ₩35,033 | ₩34,993 | ₩35,033 | 0.00% | 6.2천 |
|---|
| 2025.10.10 | ₩34,993 | ₩35,006 | ₩34,967 | ₩34,999 | +0.02% | 1.4만 |
|---|