시장 데이터를 불러오는 중
전체 종목
Invesco Fundamental Investment Grade Corporate Bond ETF 과거 주가
Invesco Fundamental Investment Grade Corporate Bond ETF · PFIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Fundamental Investment Grade Corporate Bond ETF · PFIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,979 | ₩31,059 | ₩30,979 | ₩31,059 | +0.26% | 1.3만 |
| 2026.10.08 | ₩31,019 | ₩31,086 | ₩31,006 | ₩31,073 | +0.17% | 4.5천 |
| 2026.10.07 | ₩30,818 | ₩31,046 | ₩30,818 | ₩31,019 | +0.65% | 2.1만 |
| 2026.10.06 | ₩30,925 | ₩31,019 | ₩30,925 | ₩30,992 | +0.22% | 8.4천 |
| 2026.10.05 | ₩30,925 | ₩30,925 | ₩30,845 | ₩30,885 | -0.13% | 2만 |
| 2026.10.02 | ₩30,992 | ₩31,032 | ₩30,751 | ₩30,885 | -0.35% | 2.7만 |
| 2026.10.01 | ₩30,845 | ₩30,992 | ₩30,845 | ₩30,992 | +0.48% | 1만 |
| 2026.09.30 | ₩30,992 | ₩30,992 | ₩30,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,912 |
| -0.26% |
| 1.8만 |
| 2026.09.29 | ₩30,912 | ₩30,952 | ₩30,845 | ₩30,898 | -0.04% | 18.4만 |
|---|
| 2026.09.28 | ₩30,845 | ₩30,925 | ₩30,845 | ₩30,912 | +0.22% | 13.7만 |
|---|
| 2026.09.25 | ₩31,019 | ₩31,059 | ₩30,938 | ₩31,059 | +0.13% | 1.7만 |
|---|
| 2026.09.24 | ₩31,099 | ₩31,113 | ₩31,006 | ₩31,019 | -0.26% | 2.6만 |
|---|
| 2026.09.23 | ₩31,153 | ₩31,153 | ₩31,032 | ₩31,099 | -0.17% | 8.6천 |
|---|
| 2026.09.22 | ₩31,260 | ₩31,314 | ₩31,247 | ₩31,274 | +0.04% | 1만 |
|---|
| 2026.09.21 | ₩31,301 | ₩31,301 | ₩31,247 | ₩31,287 | -0.04% | 2.2만 |
|---|
| 2026.09.18 | ₩31,327 | ₩31,368 | ₩31,314 | ₩31,368 | +0.13% | 1만 |
|---|
| 2026.09.17 | ₩31,448 | ₩31,462 | ₩31,381 | ₩31,462 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩31,341 | ₩31,488 | ₩31,341 | ₩31,354 | +0.04% | 10.1만 |
|---|
| 2026.09.15 | ₩31,234 | ₩31,341 | ₩31,234 | ₩31,341 | +0.34% | 1.2만 |
|---|
| 2026.09.14 | ₩31,314 | ₩31,368 | ₩31,314 | ₩31,341 | +0.09% | 8.3천 |
|---|
| 2026.09.11 | ₩31,408 | ₩31,408 | ₩31,327 | ₩31,354 | -0.17% | 1.5만 |
|---|
| 2026.09.10 | ₩31,435 | ₩31,435 | ₩31,381 | ₩31,381 | -0.17% | 1.2만 |
|---|
| 2026.09.09 | ₩31,529 | ₩31,609 | ₩31,529 | ₩31,569 | +0.13% | 1.2만 |
|---|
| 2026.09.08 | ₩31,636 | ₩31,636 | ₩31,569 | ₩31,596 | -0.13% | 1.5만 |
|---|
| 2026.09.04 | ₩31,569 | ₩31,649 | ₩31,569 | ₩31,622 | +0.17% | 4.6만 |
|---|
| 2026.09.03 | ₩31,703 | ₩31,703 | ₩31,609 | ₩31,663 | -0.13% | 1.2만 |
|---|
| 2026.09.02 | ₩31,529 | ₩31,622 | ₩31,529 | ₩31,609 | +0.26% | 5.3만 |
|---|
| 2026.09.01 | ₩31,622 | ₩31,676 | ₩31,529 | ₩31,582 | -0.13% | 6.5천 |
|---|
| 2026.08.31 | ₩31,703 | ₩31,703 | ₩31,529 | ₩31,689 | -0.04% | 4.3만 |
|---|
| 2026.08.28 | ₩31,877 | ₩31,877 | ₩31,636 | ₩31,703 | -0.55% | 2.8만 |
|---|
| 2026.08.27 | ₩31,810 | ₩31,824 | ₩31,757 | ₩31,757 | -0.17% | 5.2만 |
|---|
| 2026.08.26 | ₩31,810 | ₩31,810 | ₩31,757 | ₩31,797 | -0.04% | 4.1만 |
|---|
| 2026.08.25 | ₩31,703 | ₩31,824 | ₩31,703 | ₩31,824 | +0.38% | 6.3천 |
|---|
| 2026.08.24 | ₩31,716 | ₩31,730 | ₩31,689 | ₩31,730 | +0.04% | 22.4만 |
|---|
| 2026.08.21 | ₩31,850 | ₩31,877 | ₩31,770 | ₩31,837 | -0.04% | 25.2만 |
|---|
| 2026.08.20 | ₩31,824 | ₩31,824 | ₩31,797 | ₩31,797 | -0.08% | 7.3만 |
|---|
| 2026.08.19 | ₩31,877 | ₩31,904 | ₩31,837 | ₩31,850 | -0.08% | 8.1만 |
|---|
| 2026.08.18 | ₩31,770 | ₩31,810 | ₩31,770 | ₩31,783 | +0.04% | 1.9만 |
|---|
| 2026.08.17 | ₩31,864 | ₩31,864 | ₩31,783 | ₩31,797 | -0.21% | 1.2만 |
|---|
| 2026.08.14 | ₩31,877 | ₩31,877 | ₩31,837 | ₩31,837 | -0.13% | 7.3천 |
|---|
| 2026.08.13 | ₩31,917 | ₩31,931 | ₩31,877 | ₩31,877 | -0.13% | 1.6만 |
|---|
| 2026.08.12 | ₩31,797 | ₩31,850 | ₩31,797 | ₩31,824 | +0.08% | 2.1만 |
|---|
| 2026.08.11 | ₩31,837 | ₩31,850 | ₩31,783 | ₩31,797 | -0.13% | 7.9천 |
|---|
| 2026.08.10 | ₩31,797 | ₩31,850 | ₩31,770 | ₩31,770 | -0.08% | 2.3만 |
|---|
| 2026.08.07 | ₩31,944 | ₩31,944 | ₩31,824 | ₩31,837 | -0.34% | 2.7만 |
|---|
| 2026.08.06 | ₩31,837 | ₩31,837 | ₩31,783 | ₩31,810 | -0.08% | 6.1만 |
|---|
| 2026.08.05 | ₩31,891 | ₩31,917 | ₩31,864 | ₩31,891 | 0.00% | 1.6만 |
|---|
| 2026.08.04 | ₩31,864 | ₩31,904 | ₩31,850 | ₩31,891 | +0.08% | 1만 |
|---|
| 2026.08.03 | ₩31,770 | ₩31,824 | ₩31,730 | ₩31,797 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩31,676 | ₩31,743 | ₩31,663 | ₩31,730 | +0.17% | 21.8만 |
|---|
| 2026.07.30 | ₩31,703 | ₩31,810 | ₩31,703 | ₩31,797 | +0.30% | 7.9천 |
|---|
| 2026.07.29 | ₩31,703 | ₩34,653 | ₩31,703 | ₩31,743 | +0.13% | 2.4만 |
|---|
| 2026.07.28 | ₩31,770 | ₩31,810 | ₩31,757 | ₩31,797 | +0.08% | 2천 |
|---|
| 2026.07.27 | ₩31,730 | ₩31,757 | ₩31,689 | ₩31,730 | 0.00% | 3.4천 |
|---|
| 2026.07.24 | ₩31,716 | ₩31,743 | ₩31,636 | ₩31,703 | -0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩31,649 | ₩31,703 | ₩31,649 | ₩31,676 | +0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩31,689 | ₩31,770 | ₩31,689 | ₩31,743 | +0.17% | 2.8만 |
|---|
| 2026.07.21 | ₩31,730 | ₩31,810 | ₩31,730 | ₩31,783 | +0.17% | 4.3만 |
|---|
| 2026.07.20 | ₩31,877 | ₩31,891 | ₩31,810 | ₩31,837 | -0.13% | 2.8만 |
|---|
| 2026.07.17 | ₩32,052 | ₩32,052 | ₩31,985 | ₩32,011 | -0.13% | 1.1만 |
|---|
| 2026.07.16 | ₩31,917 | ₩32,011 | ₩31,917 | ₩31,998 | +0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩31,998 | ₩32,038 | ₩31,985 | ₩32,011 | +0.04% | 6천 |
|---|
| 2026.07.14 | ₩31,958 | ₩31,958 | ₩31,891 | ₩31,931 | -0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩31,850 | ₩31,931 | ₩31,810 | ₩31,850 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩31,985 | ₩31,985 | ₩31,931 | ₩31,944 | -0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩31,944 | ₩32,025 | ₩31,917 | ₩31,971 | +0.08% | 2.1만 |
|---|
| 2026.07.08 | ₩31,877 | ₩31,958 | ₩31,877 | ₩31,917 | +0.13% | 5.3만 |
|---|
| 2026.07.07 | ₩31,971 | ₩32,038 | ₩31,944 | ₩31,971 | 0.00% | 3.7만 |
|---|
| 2026.07.06 | ₩32,052 | ₩32,105 | ₩32,052 | ₩32,092 | +0.13% | 5.2천 |
|---|
| 2026.07.02 | ₩32,119 | ₩32,119 | ₩32,052 | ₩32,078 | -0.13% | 1.2만 |
|---|
| 2026.07.01 | ₩32,052 | ₩32,065 | ₩32,011 | ₩32,038 | -0.04% | 9.4천 |
|---|
| 2026.06.30 | ₩32,052 | ₩32,145 | ₩32,052 | ₩32,078 | +0.08% | 2만 |
|---|
| 2026.06.29 | ₩32,159 | ₩32,159 | ₩32,105 | ₩32,145 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,145 | ₩32,145 | ₩32,092 | ₩32,132 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,132 | ₩32,132 | ₩32,065 | ₩32,092 | -0.13% | 4.1만 |
|---|
| 2026.06.24 | ₩32,065 | ₩32,078 | ₩32,052 | ₩32,065 | 0.00% | 6.3천 |
|---|
| 2026.06.23 | ₩31,998 | ₩31,998 | ₩31,971 | ₩31,971 | -0.08% | 4.5천 |
|---|
| 2026.06.22 | ₩31,944 | ₩31,958 | ₩31,917 | ₩31,944 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩32,199 | ₩32,199 | ₩32,092 | ₩32,092 | -0.33% | 7.1천 |
|---|
| 2026.06.17 | ₩32,199 | ₩32,199 | ₩32,065 | ₩32,065 | -0.42% | 7.6천 |
|---|
| 2026.06.16 | ₩32,213 | ₩32,239 | ₩32,172 | ₩32,186 | -0.08% | 6.4천 |
|---|
| 2026.06.15 | ₩32,186 | ₩32,186 | ₩32,145 | ₩32,159 | -0.08% | 4.6천 |
|---|
| 2026.06.12 | ₩32,092 | ₩32,145 | ₩32,092 | ₩32,119 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩32,025 | ₩32,172 | ₩32,025 | ₩32,159 | +0.42% | 6.2천 |
|---|
| 2026.06.10 | ₩31,998 | ₩32,065 | ₩31,998 | ₩32,011 | +0.04% | 8.6천 |
|---|
| 2026.06.09 | ₩32,038 | ₩32,038 | ₩31,998 | ₩32,025 | -0.04% | 5.5천 |
|---|
| 2026.06.08 | ₩32,065 | ₩32,065 | ₩31,958 | ₩31,985 | -0.25% | 4.1천 |
|---|
| 2026.06.05 | ₩31,958 | ₩32,011 | ₩31,958 | ₩31,971 | +0.04% | 6.1천 |
|---|
| 2026.06.04 | ₩32,776 | ₩32,776 | ₩32,092 | ₩32,119 | -2.00% | 9.8천 |
|---|
| 2026.06.03 | ₩31,998 | ₩32,065 | ₩31,998 | ₩32,052 | +0.17% | 2.8만 |
|---|
| 2026.06.02 | ₩32,078 | ₩32,132 | ₩32,078 | ₩32,119 | +0.13% | 1.1만 |
|---|
| 2026.06.01 | ₩31,985 | ₩32,119 | ₩31,985 | ₩32,105 | +0.38% | 1.7만 |
|---|
| 2026.05.29 | ₩32,172 | ₩32,186 | ₩32,132 | ₩32,132 | -0.13% | 1.4만 |
|---|
| 2026.05.28 | ₩32,119 | ₩32,145 | ₩32,078 | ₩32,132 | +0.04% | 3.4만 |
|---|
| 2026.05.27 | ₩32,011 | ₩32,092 | ₩32,011 | ₩32,092 | +0.25% | 7.7천 |
|---|
| 2026.05.26 | ₩32,092 | ₩32,092 | ₩32,025 | ₩32,038 | -0.17% | 2.2만 |
|---|
| 2026.05.22 | ₩31,998 | ₩32,038 | ₩31,931 | ₩31,985 | -0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩31,904 | ₩31,998 | ₩31,864 | ₩31,985 | +0.25% | 1.5만 |
|---|
| 2026.05.20 | ₩31,864 | ₩31,971 | ₩31,837 | ₩31,944 | +0.25% | 1.2만 |
|---|
| 2026.05.19 | ₩31,783 | ₩31,837 | ₩31,770 | ₩31,824 | +0.13% | 2.4만 |
|---|
| 2026.05.18 | ₩31,985 | ₩31,985 | ₩31,837 | ₩31,877 | -0.34% | 12.2만 |
|---|
| 2026.05.15 | ₩32,052 | ₩32,065 | ₩32,011 | ₩32,038 | -0.04% | 7.4천 |
|---|
| 2026.05.14 | ₩32,159 | ₩32,226 | ₩32,159 | ₩32,159 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩32,172 | ₩32,213 | ₩32,105 | ₩32,213 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩32,172 | ₩32,172 | ₩32,132 | ₩32,172 | 0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩32,293 | ₩32,293 | ₩32,239 | ₩32,239 | -0.17% | 6.2천 |
|---|
| 2026.05.08 | ₩32,306 | ₩32,306 | ₩32,266 | ₩32,280 | -0.08% | 7.2천 |
|---|
| 2026.05.07 | ₩32,320 | ₩32,320 | ₩32,199 | ₩32,213 | -0.33% | 9.4천 |
|---|
| 2026.05.06 | ₩32,306 | ₩32,320 | ₩32,280 | ₩32,293 | -0.04% | 8.6천 |
|---|
| 2026.05.05 | ₩32,213 | ₩32,213 | ₩32,159 | ₩32,172 | -0.12% | 1.6만 |
|---|
| 2026.05.04 | ₩32,199 | ₩32,199 | ₩32,078 | ₩32,145 | -0.17% | 9.8천 |
|---|
| 2026.05.01 | ₩32,172 | ₩32,239 | ₩32,172 | ₩32,199 | +0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩32,360 | ₩32,360 | ₩32,159 | ₩32,199 | -0.50% | 9.8천 |
|---|
| 2026.04.29 | ₩32,226 | ₩32,226 | ₩32,119 | ₩32,132 | -0.29% | 5.2천 |
|---|
| 2026.04.28 | ₩32,145 | ₩32,239 | ₩32,145 | ₩32,239 | +0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩32,213 | ₩32,293 | ₩32,213 | ₩32,253 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩32,253 | ₩32,320 | ₩32,239 | ₩32,306 | +0.17% | 7천 |
|---|
| 2026.04.23 | ₩32,253 | ₩32,333 | ₩32,239 | ₩32,280 | +0.08% | 1만 |
|---|
| 2026.04.22 | ₩32,333 | ₩32,333 | ₩32,306 | ₩32,306 | -0.08% | 7.8천 |
|---|
| 2026.04.21 | ₩32,360 | ₩32,373 | ₩32,266 | ₩32,280 | -0.25% | 1.1만 |
|---|
| 2026.04.20 | ₩32,400 | ₩32,400 | ₩32,347 | ₩32,360 | -0.12% | 1.8만 |
|---|
| 2026.04.17 | ₩32,521 | ₩32,521 | ₩32,467 | ₩32,467 | -0.16% | 5천 |
|---|
| 2026.04.16 | ₩32,373 | ₩32,414 | ₩32,373 | ₩32,373 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩32,387 | ₩32,454 | ₩32,387 | ₩32,414 | +0.08% | 2.3만 |
|---|
| 2026.04.14 | ₩32,427 | ₩32,454 | ₩32,373 | ₩32,454 | +0.08% | 2만 |
|---|
| 2026.04.13 | ₩32,226 | ₩32,387 | ₩32,226 | ₩32,387 | +0.50% | 1.3만 |
|---|
| 2026.04.10 | ₩32,293 | ₩32,373 | ₩32,293 | ₩32,306 | +0.04% | 7.5천 |
|---|
| 2026.04.09 | ₩32,373 | ₩32,414 | ₩32,253 | ₩32,387 | +0.04% | 11.6만 |
|---|
| 2026.04.08 | ₩32,347 | ₩32,360 | ₩32,293 | ₩32,320 | -0.08% | 17.8만 |
|---|
| 2026.04.07 | ₩32,132 | ₩32,306 | ₩32,132 | ₩32,293 | +0.50% | 4.3만 |
|---|
| 2026.04.06 | ₩32,226 | ₩32,253 | ₩32,186 | ₩32,239 | +0.04% | 3.1만 |
|---|
| 2026.04.02 | ₩32,253 | ₩32,293 | ₩32,239 | ₩32,293 | +0.12% | 2.8만 |
|---|
| 2026.04.01 | ₩32,105 | ₩32,226 | ₩32,105 | ₩32,213 | +0.33% | 1.8만 |
|---|
| 2026.03.31 | ₩32,119 | ₩32,239 | ₩32,119 | ₩32,226 | +0.33% | 1.5만 |
|---|
| 2026.03.30 | ₩31,985 | ₩32,078 | ₩31,971 | ₩32,065 | +0.25% | 2.3만 |
|---|
| 2026.03.27 | ₩31,931 | ₩31,971 | ₩31,850 | ₩31,971 | +0.13% | 7만 |
|---|
| 2026.03.26 | ₩32,011 | ₩32,078 | ₩31,944 | ₩31,971 | -0.13% | 2.6만 |
|---|
| 2026.03.25 | ₩32,186 | ₩32,186 | ₩32,105 | ₩32,145 | -0.13% | 5.9천 |
|---|
| 2026.03.24 | ₩32,078 | ₩32,078 | ₩32,011 | ₩32,052 | -0.08% | 7.3천 |
|---|
| 2026.03.23 | ₩32,052 | ₩32,186 | ₩32,038 | ₩32,119 | +0.21% | 1.8만 |
|---|
| 2026.03.20 | ₩32,239 | ₩32,253 | ₩32,132 | ₩32,132 | -0.33% | 1.2만 |
|---|
| 2026.03.19 | ₩32,186 | ₩32,347 | ₩32,186 | ₩32,306 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩32,521 | ₩32,521 | ₩32,266 | ₩32,266 | -0.78% | 3.2만 |
|---|
| 2026.03.17 | ₩32,373 | ₩32,387 | ₩32,293 | ₩32,373 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩32,320 | ₩32,333 | ₩32,253 | ₩32,253 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩32,347 | ₩32,347 | ₩32,159 | ₩32,199 | -0.46% | 6.4만 |
|---|
| 2026.03.12 | ₩32,373 | ₩32,373 | ₩32,199 | ₩32,213 | -0.50% | 10.7만 |
|---|
| 2026.03.11 | ₩32,387 | ₩32,454 | ₩32,387 | ₩32,400 | +0.04% | 9.5천 |
|---|
| 2026.03.10 | ₩32,655 | ₩32,655 | ₩32,508 | ₩32,508 | -0.45% | 2만 |
|---|
| 2026.03.09 | ₩32,508 | ₩32,628 | ₩32,494 | ₩32,548 | +0.12% | 19.8만 |
|---|
| 2026.03.06 | ₩32,508 | ₩32,588 | ₩32,481 | ₩32,548 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩32,575 | ₩32,601 | ₩32,534 | ₩32,601 | +0.08% | 1.9만 |
|---|
| 2026.03.04 | ₩32,561 | ₩32,682 | ₩32,561 | ₩32,628 | +0.21% | 9.8천 |
|---|
| 2026.03.03 | ₩32,575 | ₩32,682 | ₩32,575 | ₩32,655 | +0.25% | 9.7천 |
|---|
| 2026.03.02 | ₩32,628 | ₩32,682 | ₩32,615 | ₩32,668 | +0.12% | 3.7만 |
|---|
| 2026.02.27 | ₩32,736 | ₩32,762 | ₩32,695 | ₩32,695 | -0.12% | 9.7천 |
|---|
| 2026.02.26 | ₩32,682 | ₩32,722 | ₩32,668 | ₩32,722 | +0.12% | 4.4만 |
|---|
| 2026.02.25 | ₩32,588 | ₩32,695 | ₩32,588 | ₩32,682 | +0.29% | 1만 |
|---|
| 2026.02.24 | ₩32,601 | ₩32,709 | ₩32,601 | ₩32,695 | +0.29% | 2만 |
|---|
| 2026.02.23 | ₩32,601 | ₩32,749 | ₩32,601 | ₩32,722 | +0.37% | 4.3만 |
|---|
| 2026.02.20 | ₩32,776 | ₩32,789 | ₩32,762 | ₩32,789 | +0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩32,736 | ₩32,789 | ₩32,736 | ₩32,776 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩32,668 | ₩32,776 | ₩32,668 | ₩32,776 | +0.33% | 1.7만 |
|---|
| 2026.02.17 | ₩32,736 | ₩32,789 | ₩32,736 | ₩32,749 | +0.04% | 1만 |
|---|
| 2026.02.13 | ₩32,682 | ₩32,803 | ₩32,682 | ₩32,789 | +0.33% | 3.5만 |
|---|
| 2026.02.12 | ₩32,682 | ₩32,736 | ₩32,668 | ₩32,736 | +0.16% | 12.9만 |
|---|
| 2026.02.11 | ₩32,615 | ₩32,722 | ₩32,615 | ₩32,655 | +0.12% | 3.3만 |
|---|
| 2026.02.10 | ₩32,642 | ₩32,682 | ₩32,642 | ₩32,655 | +0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩32,628 | ₩32,642 | ₩32,601 | ₩32,628 | 0.00% | 6.6만 |
|---|
| 2026.02.06 | ₩32,628 | ₩32,628 | ₩32,575 | ₩32,628 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩32,588 | ₩32,642 | ₩32,494 | ₩32,642 | +0.16% | 1.4만 |
|---|
| 2026.02.04 | ₩32,481 | ₩32,508 | ₩32,481 | ₩32,508 | +0.08% | 1.2만 |
|---|
| 2026.02.03 | ₩32,521 | ₩32,521 | ₩32,481 | ₩32,521 | 0.00% | 1.6만 |
|---|
| 2026.02.02 | ₩32,494 | ₩32,534 | ₩32,494 | ₩32,521 | +0.08% | 2.1만 |
|---|
| 2026.01.30 | ₩32,521 | ₩32,561 | ₩32,508 | ₩32,561 | +0.12% | 8.2천 |
|---|
| 2026.01.29 | ₩32,494 | ₩32,534 | ₩32,481 | ₩32,534 | +0.12% | 5만 |
|---|
| 2026.01.28 | ₩32,548 | ₩32,548 | ₩32,481 | ₩32,508 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩32,508 | ₩32,521 | ₩32,494 | ₩32,521 | +0.04% | 1.3만 |
|---|
| 2026.01.26 | ₩32,534 | ₩32,534 | ₩32,494 | ₩32,521 | -0.04% | 6.9천 |
|---|
| 2026.01.23 | ₩32,454 | ₩32,494 | ₩32,454 | ₩32,494 | +0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩32,373 | ₩32,481 | ₩32,373 | ₩32,467 | +0.29% | 7.9천 |
|---|
| 2026.01.21 | ₩32,454 | ₩32,481 | ₩32,400 | ₩32,481 | +0.08% | 1.9만 |
|---|
| 2026.01.20 | ₩32,306 | ₩32,427 | ₩32,306 | ₩32,400 | +0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩32,521 | ₩32,588 | ₩32,521 | ₩32,575 | +0.16% | 6.3만 |
|---|
| 2026.01.15 | ₩32,682 | ₩32,682 | ₩32,615 | ₩32,628 | -0.16% | 2.5만 |
|---|
| 2026.01.14 | ₩32,548 | ₩32,668 | ₩32,548 | ₩32,655 | +0.33% | 1.7만 |
|---|
| 2026.01.13 | ₩32,534 | ₩32,628 | ₩32,534 | ₩32,628 | +0.29% | 6.4천 |
|---|
| 2026.01.12 | ₩32,494 | ₩32,601 | ₩32,494 | ₩32,588 | +0.29% | 9.5천 |
|---|
| 2026.01.09 | ₩32,601 | ₩32,601 | ₩32,575 | ₩32,601 | 0.00% | 4.5천 |
|---|
| 2026.01.08 | ₩32,588 | ₩32,601 | ₩32,575 | ₩32,588 | 0.00% | 5만 |
|---|
| 2026.01.07 | ₩32,668 | ₩32,668 | ₩32,615 | ₩32,642 | -0.08% | 19.7만 |
|---|
| 2026.01.06 | ₩32,615 | ₩32,642 | ₩32,575 | ₩32,642 | +0.08% | 9.1만 |
|---|
| 2026.01.05 | ₩32,588 | ₩32,628 | ₩32,575 | ₩32,628 | +0.12% | 2.8만 |
|---|
| 2026.01.02 | ₩32,561 | ₩32,575 | ₩32,534 | ₩32,575 | +0.04% | 1.1만 |
|---|
| 2025.12.31 | ₩32,615 | ₩32,615 | ₩32,575 | ₩32,575 | -0.12% | 7.3천 |
|---|
| 2025.12.30 | ₩32,628 | ₩32,655 | ₩32,588 | ₩32,628 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩32,642 | ₩32,642 | ₩32,588 | ₩32,642 | 0.00% | 1.1만 |
|---|
| 2025.12.26 | ₩32,615 | ₩32,615 | ₩32,561 | ₩32,588 | -0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩32,534 | ₩32,601 | ₩32,521 | ₩32,588 | +0.16% | 1.3만 |
|---|
| 2025.12.23 | ₩32,373 | ₩32,521 | ₩32,373 | ₩32,521 | +0.46% | 1.7만 |
|---|
| 2025.12.22 | ₩32,414 | ₩32,508 | ₩32,414 | ₩32,508 | +0.29% | 5.5만 |
|---|
| 2025.12.19 | ₩32,642 | ₩32,655 | ₩32,548 | ₩32,548 | -0.29% | 1.6만 |
|---|
| 2025.12.18 | ₩32,615 | ₩32,695 | ₩32,615 | ₩32,695 | +0.25% | 4.7만 |
|---|
| 2025.12.17 | ₩32,668 | ₩32,668 | ₩32,575 | ₩32,601 | -0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩32,481 | ₩32,615 | ₩32,481 | ₩32,601 | +0.37% | 9.7천 |
|---|
| 2025.12.15 | ₩32,655 | ₩32,655 | ₩32,548 | ₩32,588 | -0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩32,803 | ₩32,803 | ₩32,534 | ₩32,561 | -0.74% | 1.4만 |
|---|
| 2025.12.11 | ₩32,601 | ₩32,642 | ₩32,601 | ₩32,601 | 0.00% | 8.1천 |
|---|
| 2025.12.10 | ₩32,454 | ₩32,615 | ₩32,454 | ₩32,615 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩32,575 | ₩32,575 | ₩32,494 | ₩32,508 | -0.21% | 7.5천 |
|---|
| 2025.12.08 | ₩32,521 | ₩32,561 | ₩32,494 | ₩32,521 | 0.00% | 2.2만 |
|---|
| 2025.12.05 | ₩32,561 | ₩32,628 | ₩32,561 | ₩32,575 | +0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩32,668 | ₩32,668 | ₩32,588 | ₩32,615 | -0.16% | 1.2만 |
|---|
| 2025.12.03 | ₩32,333 | ₩32,655 | ₩32,333 | ₩32,655 | +1.00% | 1.8만 |
|---|
| 2025.12.02 | ₩32,628 | ₩32,628 | ₩32,575 | ₩32,601 | -0.08% | 7.9천 |
|---|
| 2025.12.01 | ₩32,561 | ₩32,601 | ₩32,561 | ₩32,575 | +0.04% | 2만 |
|---|
| 2025.11.28 | ₩32,709 | ₩32,709 | ₩32,642 | ₩32,655 | -0.16% | 1.8만 |
|---|
| 2025.11.26 | ₩32,575 | ₩32,695 | ₩32,575 | ₩32,655 | +0.25% | 2만 |
|---|
| 2025.11.25 | ₩32,655 | ₩32,655 | ₩32,575 | ₩32,628 | -0.08% | 8.5천 |
|---|
| 2025.11.24 | ₩32,521 | ₩32,575 | ₩32,508 | ₩32,534 | +0.04% | 4.6만 |
|---|
| 2025.11.21 | ₩32,615 | ₩32,642 | ₩32,561 | ₩32,642 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩32,615 | ₩32,615 | ₩32,534 | ₩32,601 | -0.04% | 1.6만 |
|---|
| 2025.11.19 | ₩32,467 | ₩32,575 | ₩32,454 | ₩32,454 | -0.04% | 1.7만 |
|---|
| 2025.11.18 | ₩32,467 | ₩32,534 | ₩32,467 | ₩32,494 | +0.08% | 5만 |
|---|
| 2025.11.17 | ₩32,521 | ₩32,521 | ₩32,481 | ₩32,521 | 0.00% | 1.1만 |
|---|
| 2025.11.14 | ₩32,481 | ₩32,534 | ₩32,414 | ₩32,414 | -0.21% | 1.8만 |
|---|
| 2025.11.13 | ₩32,548 | ₩32,548 | ₩32,508 | ₩32,508 | -0.12% | 1.7만 |
|---|
| 2025.11.12 | ₩32,615 | ₩32,615 | ₩32,561 | ₩32,588 | -0.08% | 9.7천 |
|---|
| 2025.11.11 | ₩32,508 | ₩32,628 | ₩32,508 | ₩32,601 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩32,454 | ₩32,548 | ₩32,454 | ₩32,534 | +0.25% | 2.7만 |
|---|
| 2025.11.07 | ₩32,521 | ₩32,561 | ₩32,508 | ₩32,508 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩32,548 | ₩32,561 | ₩32,494 | ₩32,548 | 0.00% | 1.7만 |
|---|
| 2025.11.05 | ₩32,427 | ₩32,467 | ₩32,427 | ₩32,454 | +0.08% | 1.9만 |
|---|
| 2025.11.04 | ₩32,534 | ₩32,534 | ₩32,494 | ₩32,521 | -0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩32,440 | ₩32,481 | ₩32,440 | ₩32,467 | +0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩32,534 | ₩32,534 | ₩32,494 | ₩32,508 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩32,508 | ₩32,601 | ₩32,508 | ₩32,508 | 0.00% | 3.2만 |
|---|
| 2025.10.29 | ₩32,695 | ₩32,709 | ₩32,534 | ₩32,588 | -0.33% | 7.2천 |
|---|
| 2025.10.28 | ₩32,709 | ₩32,722 | ₩32,642 | ₩32,709 | 0.00% | 1.2만 |
|---|
| 2025.10.27 | ₩32,722 | ₩32,722 | ₩32,642 | ₩32,709 | -0.04% | 6.9천 |
|---|
| 2025.10.24 | ₩32,736 | ₩32,736 | ₩32,655 | ₩32,695 | -0.12% | 5.6천 |
|---|
| 2025.10.23 | ₩32,695 | ₩32,695 | ₩32,628 | ₩32,668 | -0.08% | 6.8천 |
|---|
| 2025.10.22 | ₩32,682 | ₩32,695 | ₩32,628 | ₩32,682 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩32,642 | ₩32,709 | ₩32,642 | ₩32,655 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩32,668 | ₩32,709 | ₩32,601 | ₩32,655 | -0.04% | 3.4만 |
|---|
| 2025.10.17 | ₩32,776 | ₩32,789 | ₩32,709 | ₩32,722 | -0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩32,709 | ₩32,816 | ₩32,682 | ₩32,803 | +0.29% | 7.3천 |
|---|
| 2025.10.15 | ₩32,749 | ₩32,776 | ₩32,695 | ₩32,709 | -0.12% | 7천 |
|---|
| 2025.10.14 | ₩32,709 | ₩32,722 | ₩32,628 | ₩32,709 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩32,628 | ₩32,722 | ₩32,575 | ₩32,655 | +0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩32,668 | ₩32,668 | ₩32,561 | ₩32,601 | -0.21% | 4.3만 |
|---|