시장 데이터를 불러오는 중
전체 종목
Invesco Global ex-US High Yield Corporate Bond ETF 과거 주가
Invesco Global ex-US High Yield Corporate Bond ETF · PGHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Global ex-US High Yield Corporate Bond ETF · PGHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,511 | ₩25,538 | ₩25,351 | ₩25,471 | -0.16% | 4.9만 |
| 2026.10.08 | ₩25,445 | ₩25,605 | ₩25,351 | ₩25,364 | -0.32% | 4만 |
| 2026.10.07 | ₩25,418 | ₩25,525 | ₩25,351 | ₩25,445 | +0.11% | 4.9만 |
| 2026.10.06 | ₩25,525 | ₩25,712 | ₩25,391 | ₩25,485 | -0.16% | 18.4만 |
| 2026.10.05 | ₩25,458 | ₩25,552 | ₩25,351 | ₩25,418 | -0.16% | 2.7만 |
| 2026.10.02 | ₩25,445 | ₩25,632 | ₩25,351 | ₩25,445 | 0.00% | 3.5만 |
| 2026.10.01 | ₩25,418 | ₩25,592 | ₩25,351 | ₩25,431 | +0.05% | 3.7만 |
| 2026.09.30 | ₩25,578 | ₩25,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,525 |
| -0.21% |
| 1.8만 |
| 2026.09.29 | ₩25,565 | ₩25,645 | ₩25,391 | ₩25,538 | -0.10% | 4.5만 |
|---|
| 2026.09.28 | ₩25,565 | ₩25,645 | ₩25,511 | ₩25,578 | +0.05% | 5.6만 |
|---|
| 2026.09.25 | ₩25,806 | ₩25,953 | ₩25,632 | ₩25,645 | -0.62% | 3.4만 |
|---|
| 2026.09.24 | ₩25,846 | ₩25,939 | ₩25,685 | ₩25,739 | -0.41% | 8만 |
|---|
| 2026.09.23 | ₩25,979 | ₩25,993 | ₩25,752 | ₩25,872 | -0.41% | 4.2만 |
|---|
| 2026.09.22 | ₩26,046 | ₩26,127 | ₩25,913 | ₩26,006 | -0.15% | 5.1만 |
|---|
| 2026.09.21 | ₩25,993 | ₩26,046 | ₩25,939 | ₩26,046 | +0.21% | 7.1만 |
|---|
| 2026.09.18 | ₩26,060 | ₩26,180 | ₩26,020 | ₩26,033 | -0.10% | 1.8만 |
|---|
| 2026.09.17 | ₩26,086 | ₩26,260 | ₩26,033 | ₩26,073 | -0.05% | 4.9만 |
|---|
| 2026.09.16 | ₩26,073 | ₩26,327 | ₩26,020 | ₩26,046 | -0.10% | 32만 |
|---|
| 2026.09.15 | ₩26,073 | ₩26,113 | ₩26,020 | ₩26,086 | +0.05% | 2.8만 |
|---|
| 2026.09.14 | ₩26,086 | ₩26,140 | ₩26,033 | ₩26,086 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩26,220 | ₩26,421 | ₩26,113 | ₩26,113 | -0.41% | 2.1만 |
|---|
| 2026.09.10 | ₩26,207 | ₩26,260 | ₩26,086 | ₩26,100 | -0.41% | 5만 |
|---|
| 2026.09.09 | ₩26,247 | ₩26,314 | ₩26,180 | ₩26,234 | -0.05% | 2.3만 |
|---|
| 2026.09.08 | ₩26,260 | ₩26,381 | ₩26,220 | ₩26,247 | -0.05% | 16.5만 |
|---|
| 2026.09.04 | ₩26,274 | ₩26,287 | ₩26,180 | ₩26,247 | -0.10% | 2.2만 |
|---|
| 2026.09.03 | ₩26,234 | ₩26,274 | ₩26,193 | ₩26,220 | -0.05% | 2.7만 |
|---|
| 2026.09.02 | ₩26,220 | ₩26,340 | ₩26,113 | ₩26,207 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩26,234 | ₩26,287 | ₩26,127 | ₩26,153 | -0.31% | 2.6만 |
|---|
| 2026.08.31 | ₩26,260 | ₩26,300 | ₩26,086 | ₩26,260 | 0.00% | 6.4만 |
|---|
| 2026.08.28 | ₩26,340 | ₩26,340 | ₩26,234 | ₩26,247 | -0.36% | 3.5만 |
|---|
| 2026.08.27 | ₩26,300 | ₩26,340 | ₩26,234 | ₩26,327 | +0.10% | 4.1만 |
|---|
| 2026.08.26 | ₩26,274 | ₩26,354 | ₩26,220 | ₩26,300 | +0.10% | 2.4만 |
|---|
| 2026.08.25 | ₩26,274 | ₩26,394 | ₩26,234 | ₩26,274 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩26,207 | ₩26,381 | ₩26,127 | ₩26,247 | +0.15% | 3만 |
|---|
| 2026.08.21 | ₩26,314 | ₩26,461 | ₩26,260 | ₩26,421 | +0.41% | 3.9만 |
|---|
| 2026.08.20 | ₩26,407 | ₩26,434 | ₩26,167 | ₩26,287 | -0.46% | 4.2만 |
|---|
| 2026.08.19 | ₩26,394 | ₩26,474 | ₩26,367 | ₩26,421 | +0.10% | 4.8만 |
|---|
| 2026.08.18 | ₩26,340 | ₩26,461 | ₩26,300 | ₩26,381 | +0.15% | 2.6만 |
|---|
| 2026.08.17 | ₩26,407 | ₩26,434 | ₩26,340 | ₩26,340 | -0.25% | 2.1만 |
|---|
| 2026.08.14 | ₩26,381 | ₩26,474 | ₩26,354 | ₩26,421 | +0.15% | 2.9만 |
|---|
| 2026.08.13 | ₩26,394 | ₩26,461 | ₩26,367 | ₩26,421 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩26,340 | ₩26,394 | ₩26,327 | ₩26,367 | +0.10% | 3.1만 |
|---|
| 2026.08.11 | ₩26,407 | ₩26,461 | ₩26,314 | ₩26,354 | -0.20% | 3.3만 |
|---|
| 2026.08.10 | ₩26,354 | ₩26,461 | ₩26,314 | ₩26,367 | +0.05% | 3.2만 |
|---|
| 2026.08.07 | ₩26,381 | ₩26,447 | ₩26,327 | ₩26,394 | +0.05% | 3.8만 |
|---|
| 2026.08.06 | ₩26,340 | ₩26,340 | ₩26,314 | ₩26,327 | -0.05% | 2.4만 |
|---|
| 2026.08.05 | ₩26,287 | ₩26,381 | ₩26,234 | ₩26,314 | +0.10% | 5.1만 |
|---|
| 2026.08.04 | ₩26,300 | ₩26,381 | ₩26,153 | ₩26,287 | -0.05% | 3.8만 |
|---|
| 2026.08.03 | ₩26,274 | ₩26,274 | ₩26,193 | ₩26,274 | 0.00% | 3.2만 |
|---|
| 2026.07.31 | ₩26,220 | ₩26,274 | ₩26,153 | ₩26,167 | -0.20% | 2.7만 |
|---|
| 2026.07.30 | ₩26,167 | ₩26,274 | ₩26,100 | ₩26,207 | +0.15% | 1.8만 |
|---|
| 2026.07.29 | ₩26,167 | ₩26,220 | ₩26,100 | ₩26,140 | -0.10% | 4.4만 |
|---|
| 2026.07.28 | ₩26,207 | ₩26,234 | ₩26,100 | ₩26,193 | -0.05% | 3.9만 |
|---|
| 2026.07.27 | ₩26,234 | ₩26,247 | ₩26,140 | ₩26,180 | -0.20% | 7.8만 |
|---|
| 2026.07.24 | ₩26,274 | ₩26,394 | ₩26,140 | ₩26,207 | -0.25% | 8.4만 |
|---|
| 2026.07.23 | ₩26,153 | ₩26,300 | ₩26,073 | ₩26,287 | +0.51% | 6.8만 |
|---|
| 2026.07.22 | ₩26,247 | ₩26,300 | ₩26,207 | ₩26,287 | +0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩26,381 | ₩26,421 | ₩26,207 | ₩26,234 | -0.56% | 3.1만 |
|---|
| 2026.07.20 | ₩26,300 | ₩26,407 | ₩26,180 | ₩26,234 | -0.25% | 2.8만 |
|---|
| 2026.07.17 | ₩26,394 | ₩26,474 | ₩26,367 | ₩26,381 | -0.05% | 7.8만 |
|---|
| 2026.07.16 | ₩26,394 | ₩26,474 | ₩26,381 | ₩26,407 | +0.05% | 1.8만 |
|---|
| 2026.07.15 | ₩26,407 | ₩26,461 | ₩26,367 | ₩26,461 | +0.20% | 1.9만 |
|---|
| 2026.07.14 | ₩26,461 | ₩26,474 | ₩26,340 | ₩26,461 | 0.00% | 6.7만 |
|---|
| 2026.07.13 | ₩26,488 | ₩26,514 | ₩26,340 | ₩26,434 | -0.20% | 5.5만 |
|---|
| 2026.07.10 | ₩26,528 | ₩26,541 | ₩26,407 | ₩26,447 | -0.30% | 5.1만 |
|---|
| 2026.07.09 | ₩26,474 | ₩26,541 | ₩26,434 | ₩26,474 | 0.00% | 3.3만 |
|---|
| 2026.07.08 | ₩26,461 | ₩26,514 | ₩26,394 | ₩26,434 | -0.10% | 7.3만 |
|---|
| 2026.07.07 | ₩26,501 | ₩26,541 | ₩26,407 | ₩26,447 | -0.20% | 2.9만 |
|---|
| 2026.07.06 | ₩26,514 | ₩26,608 | ₩26,407 | ₩26,447 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩26,447 | ₩26,554 | ₩26,407 | ₩26,461 | +0.05% | 6.6만 |
|---|
| 2026.07.01 | ₩26,367 | ₩26,501 | ₩26,340 | ₩26,421 | +0.20% | 3.5만 |
|---|
| 2026.06.30 | ₩26,394 | ₩26,568 | ₩26,327 | ₩26,340 | -0.20% | 3.6만 |
|---|
| 2026.06.29 | ₩26,421 | ₩26,528 | ₩26,300 | ₩26,407 | -0.05% | 4.4만 |
|---|
| 2026.06.26 | ₩26,354 | ₩26,461 | ₩26,300 | ₩26,394 | +0.15% | 5.7만 |
|---|
| 2026.06.25 | ₩26,488 | ₩26,528 | ₩26,300 | ₩26,407 | -0.30% | 8.3만 |
|---|
| 2026.06.24 | ₩26,461 | ₩26,474 | ₩26,381 | ₩26,434 | -0.10% | 4.3만 |
|---|
| 2026.06.23 | ₩26,407 | ₩26,447 | ₩26,314 | ₩26,434 | +0.10% | 4만 |
|---|
| 2026.06.22 | ₩26,461 | ₩26,581 | ₩26,260 | ₩26,327 | -0.51% | 6.1만 |
|---|
| 2026.06.18 | ₩26,648 | ₩26,715 | ₩26,528 | ₩26,608 | -0.15% | 2.9만 |
|---|
| 2026.06.17 | ₩26,608 | ₩26,688 | ₩26,474 | ₩26,541 | -0.25% | 4.1만 |
|---|
| 2026.06.16 | ₩26,648 | ₩26,675 | ₩26,581 | ₩26,635 | -0.05% | 2.8만 |
|---|
| 2026.06.15 | ₩26,608 | ₩26,661 | ₩26,554 | ₩26,648 | +0.15% | 3만 |
|---|
| 2026.06.12 | ₩26,528 | ₩26,608 | ₩26,421 | ₩26,488 | -0.15% | 4.6만 |
|---|
| 2026.06.11 | ₩26,514 | ₩26,608 | ₩26,340 | ₩26,528 | +0.05% | 3.2만 |
|---|
| 2026.06.10 | ₩26,381 | ₩26,608 | ₩26,300 | ₩26,314 | -0.25% | 4.4만 |
|---|
| 2026.06.09 | ₩26,434 | ₩26,581 | ₩26,314 | ₩26,381 | -0.20% | 3.8만 |
|---|
| 2026.06.08 | ₩26,488 | ₩26,554 | ₩26,340 | ₩26,407 | -0.30% | 5.7만 |
|---|
| 2026.06.05 | ₩26,488 | ₩26,568 | ₩26,300 | ₩26,340 | -0.56% | 3.1만 |
|---|
| 2026.06.04 | ₩26,568 | ₩26,581 | ₩26,461 | ₩26,514 | -0.20% | 9만 |
|---|
| 2026.06.03 | ₩26,514 | ₩26,595 | ₩26,340 | ₩26,488 | -0.10% | 4만 |
|---|
| 2026.06.02 | ₩26,568 | ₩26,621 | ₩26,474 | ₩26,568 | 0.00% | 7.6만 |
|---|
| 2026.06.01 | ₩26,541 | ₩26,661 | ₩26,407 | ₩26,541 | 0.00% | 6.5만 |
|---|
| 2026.05.29 | ₩26,501 | ₩26,621 | ₩26,421 | ₩26,474 | -0.10% | 5.4만 |
|---|
| 2026.05.28 | ₩26,501 | ₩26,608 | ₩26,394 | ₩26,407 | -0.35% | 3.5만 |
|---|
| 2026.05.27 | ₩26,461 | ₩26,661 | ₩26,381 | ₩26,621 | +0.61% | 8.3만 |
|---|
| 2026.05.26 | ₩26,381 | ₩26,541 | ₩26,340 | ₩26,407 | +0.10% | 5.7만 |
|---|
| 2026.05.22 | ₩26,300 | ₩26,394 | ₩26,220 | ₩26,340 | +0.15% | 7.9만 |
|---|
| 2026.05.21 | ₩26,287 | ₩26,354 | ₩26,274 | ₩26,354 | +0.25% | 4.9만 |
|---|
| 2026.05.20 | ₩26,167 | ₩26,381 | ₩26,153 | ₩26,260 | +0.36% | 5.5만 |
|---|
| 2026.05.19 | ₩26,287 | ₩26,354 | ₩26,167 | ₩26,193 | -0.36% | 4.5만 |
|---|
| 2026.05.18 | ₩26,394 | ₩26,434 | ₩26,247 | ₩26,354 | -0.15% | 2.3만 |
|---|
| 2026.05.15 | ₩26,608 | ₩26,621 | ₩26,434 | ₩26,434 | -0.65% | 2.7만 |
|---|
| 2026.05.14 | ₩26,661 | ₩26,688 | ₩26,514 | ₩26,608 | -0.20% | 3.7만 |
|---|
| 2026.05.13 | ₩26,621 | ₩26,715 | ₩26,501 | ₩26,501 | -0.45% | 6만 |
|---|
| 2026.05.12 | ₩26,661 | ₩26,728 | ₩26,514 | ₩26,608 | -0.20% | 7.1만 |
|---|
| 2026.05.11 | ₩26,648 | ₩26,728 | ₩26,541 | ₩26,554 | -0.35% | 4.9만 |
|---|
| 2026.05.08 | ₩26,648 | ₩26,688 | ₩26,528 | ₩26,675 | +0.10% | 7.2만 |
|---|
| 2026.05.07 | ₩26,621 | ₩26,742 | ₩26,541 | ₩26,581 | -0.15% | 9만 |
|---|
| 2026.05.06 | ₩26,568 | ₩26,648 | ₩26,528 | ₩26,608 | +0.15% | 5만 |
|---|
| 2026.05.05 | ₩26,568 | ₩26,581 | ₩26,434 | ₩26,568 | 0.00% | 5.2만 |
|---|
| 2026.05.04 | ₩26,595 | ₩26,648 | ₩26,447 | ₩26,447 | -0.55% | 2.9만 |
|---|
| 2026.05.01 | ₩26,528 | ₩26,608 | ₩26,488 | ₩26,581 | +0.20% | 4.7만 |
|---|
| 2026.04.30 | ₩26,447 | ₩26,528 | ₩26,394 | ₩26,501 | +0.20% | 4.2만 |
|---|
| 2026.04.29 | ₩26,501 | ₩26,501 | ₩26,260 | ₩26,421 | -0.30% | 4.7만 |
|---|
| 2026.04.28 | ₩26,541 | ₩26,581 | ₩26,488 | ₩26,488 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩26,474 | ₩26,701 | ₩26,461 | ₩26,528 | +0.20% | 2.3만 |
|---|
| 2026.04.24 | ₩26,541 | ₩26,621 | ₩26,434 | ₩26,434 | -0.40% | 4.9만 |
|---|
| 2026.04.23 | ₩26,541 | ₩26,728 | ₩26,327 | ₩26,488 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩26,595 | ₩26,742 | ₩26,447 | ₩26,608 | +0.05% | 6.6만 |
|---|
| 2026.04.21 | ₩26,608 | ₩26,608 | ₩26,394 | ₩26,514 | -0.35% | 3.3만 |
|---|
| 2026.04.20 | ₩26,528 | ₩26,688 | ₩26,340 | ₩26,595 | +0.25% | 7.4만 |
|---|
| 2026.04.17 | ₩26,621 | ₩26,728 | ₩26,621 | ₩26,675 | +0.20% | 5.2만 |
|---|
| 2026.04.16 | ₩26,528 | ₩26,541 | ₩26,447 | ₩26,541 | +0.05% | 1.9만 |
|---|
| 2026.04.15 | ₩26,488 | ₩26,541 | ₩26,421 | ₩26,501 | +0.05% | 86.7만 |
|---|
| 2026.04.14 | ₩26,474 | ₩26,568 | ₩26,421 | ₩26,514 | +0.15% | 2.8만 |
|---|
| 2026.04.13 | ₩26,340 | ₩26,461 | ₩26,300 | ₩26,407 | +0.25% | 2.1만 |
|---|
| 2026.04.10 | ₩26,434 | ₩26,461 | ₩26,274 | ₩26,434 | 0.00% | 3.4만 |
|---|
| 2026.04.09 | ₩26,421 | ₩26,447 | ₩26,327 | ₩26,394 | -0.10% | 3.5만 |
|---|
| 2026.04.08 | ₩26,434 | ₩26,461 | ₩26,367 | ₩26,461 | +0.10% | 2.4만 |
|---|
| 2026.04.07 | ₩26,140 | ₩26,367 | ₩26,086 | ₩26,193 | +0.20% | 8.6만 |
|---|
| 2026.04.06 | ₩26,193 | ₩26,234 | ₩26,006 | ₩26,207 | +0.05% | 3.4만 |
|---|
| 2026.04.02 | ₩26,086 | ₩26,287 | ₩25,979 | ₩26,274 | +0.72% | 3.8만 |
|---|
| 2026.04.01 | ₩26,033 | ₩26,434 | ₩26,006 | ₩26,140 | +0.41% | 4.7만 |
|---|
| 2026.03.31 | ₩25,953 | ₩26,060 | ₩25,886 | ₩25,953 | 0.00% | 2.8만 |
|---|
| 2026.03.30 | ₩26,006 | ₩26,073 | ₩25,819 | ₩25,819 | -0.72% | 2.8만 |
|---|
| 2026.03.27 | ₩26,020 | ₩26,033 | ₩25,792 | ₩25,819 | -0.77% | 5.8만 |
|---|
| 2026.03.26 | ₩26,020 | ₩26,167 | ₩25,752 | ₩25,939 | -0.31% | 7.5만 |
|---|
| 2026.03.25 | ₩26,193 | ₩26,193 | ₩26,006 | ₩26,100 | -0.36% | 2.4만 |
|---|
| 2026.03.24 | ₩26,006 | ₩26,073 | ₩25,899 | ₩26,046 | +0.15% | 3.2만 |
|---|
| 2026.03.23 | ₩26,020 | ₩26,113 | ₩25,966 | ₩26,086 | +0.26% | 4.1만 |
|---|
| 2026.03.20 | ₩26,207 | ₩26,207 | ₩26,060 | ₩26,060 | -0.56% | 3.5만 |
|---|
| 2026.03.19 | ₩26,153 | ₩26,514 | ₩26,153 | ₩26,234 | +0.31% | 8.2만 |
|---|
| 2026.03.18 | ₩26,247 | ₩26,514 | ₩26,234 | ₩26,234 | -0.05% | 4.9만 |
|---|
| 2026.03.17 | ₩26,381 | ₩26,474 | ₩26,274 | ₩26,300 | -0.30% | 6.6만 |
|---|
| 2026.03.16 | ₩26,287 | ₩26,407 | ₩26,287 | ₩26,314 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩26,367 | ₩26,514 | ₩26,220 | ₩26,234 | -0.51% | 16.4만 |
|---|
| 2026.03.12 | ₩26,367 | ₩26,474 | ₩26,274 | ₩26,274 | -0.35% | 7.3만 |
|---|
| 2026.03.11 | ₩26,514 | ₩26,568 | ₩26,394 | ₩26,421 | -0.35% | 7.3만 |
|---|
| 2026.03.10 | ₩26,461 | ₩26,608 | ₩26,461 | ₩26,474 | +0.05% | 3.8만 |
|---|
| 2026.03.09 | ₩26,367 | ₩26,648 | ₩26,327 | ₩26,568 | +0.76% | 3.4만 |
|---|
| 2026.03.06 | ₩26,434 | ₩26,621 | ₩26,340 | ₩26,394 | -0.15% | 4.2만 |
|---|
| 2026.03.05 | ₩26,541 | ₩26,688 | ₩26,327 | ₩26,488 | -0.20% | 2.3만 |
|---|
| 2026.03.04 | ₩26,595 | ₩26,835 | ₩26,541 | ₩26,635 | +0.15% | 12.7만 |
|---|
| 2026.03.03 | ₩26,474 | ₩26,608 | ₩26,421 | ₩26,528 | +0.20% | 5.2만 |
|---|
| 2026.03.02 | ₩26,581 | ₩26,929 | ₩26,541 | ₩26,581 | 0.00% | 11.6만 |
|---|
| 2026.02.27 | ₩26,742 | ₩26,849 | ₩26,608 | ₩26,782 | +0.15% | 6.1만 |
|---|
| 2026.02.26 | ₩26,768 | ₩26,768 | ₩26,568 | ₩26,742 | -0.10% | 7.8만 |
|---|
| 2026.02.25 | ₩26,742 | ₩26,875 | ₩26,648 | ₩26,648 | -0.35% | 5.7만 |
|---|
| 2026.02.24 | ₩26,742 | ₩26,822 | ₩26,648 | ₩26,728 | -0.05% | 6.8만 |
|---|
| 2026.02.23 | ₩26,755 | ₩26,849 | ₩26,608 | ₩26,688 | -0.25% | 4.1만 |
|---|
| 2026.02.20 | ₩26,835 | ₩26,929 | ₩26,782 | ₩26,822 | -0.05% | 4.3만 |
|---|
| 2026.02.19 | ₩26,849 | ₩26,849 | ₩26,742 | ₩26,755 | -0.35% | 7.9만 |
|---|
| 2026.02.18 | ₩26,728 | ₩26,875 | ₩26,675 | ₩26,808 | +0.30% | 8만 |
|---|
| 2026.02.17 | ₩26,688 | ₩26,822 | ₩26,688 | ₩26,701 | +0.05% | 5.3만 |
|---|
| 2026.02.13 | ₩26,742 | ₩26,835 | ₩26,688 | ₩26,715 | -0.10% | 8.8만 |
|---|
| 2026.02.12 | ₩26,755 | ₩26,808 | ₩26,661 | ₩26,742 | -0.05% | 4.4만 |
|---|
| 2026.02.11 | ₩26,675 | ₩26,782 | ₩26,621 | ₩26,635 | -0.15% | 3.7만 |
|---|
| 2026.02.10 | ₩26,715 | ₩26,862 | ₩26,675 | ₩26,675 | -0.15% | 5.3만 |
|---|
| 2026.02.09 | ₩26,742 | ₩26,795 | ₩26,688 | ₩26,715 | -0.10% | 19.2만 |
|---|
| 2026.02.06 | ₩26,742 | ₩26,942 | ₩26,675 | ₩26,701 | -0.15% | 8.4만 |
|---|
| 2026.02.05 | ₩26,701 | ₩26,996 | ₩26,675 | ₩26,675 | -0.10% | 6.9만 |
|---|
| 2026.02.04 | ₩26,715 | ₩26,942 | ₩26,675 | ₩26,688 | -0.10% | 10.2만 |
|---|
| 2026.02.03 | ₩26,942 | ₩26,942 | ₩26,661 | ₩26,701 | -0.89% | 11.8만 |
|---|
| 2026.02.02 | ₩26,675 | ₩26,795 | ₩26,675 | ₩26,742 | +0.25% | 88.5만 |
|---|
| 2026.01.30 | ₩26,688 | ₩26,755 | ₩26,675 | ₩26,715 | +0.10% | 7.2만 |
|---|
| 2026.01.29 | ₩26,808 | ₩26,942 | ₩26,635 | ₩26,715 | -0.35% | 8.5만 |
|---|
| 2026.01.28 | ₩26,688 | ₩26,742 | ₩26,608 | ₩26,635 | -0.20% | 11.5만 |
|---|
| 2026.01.27 | ₩26,715 | ₩26,902 | ₩26,621 | ₩26,701 | -0.05% | 6만 |
|---|
| 2026.01.26 | ₩26,661 | ₩26,742 | ₩26,488 | ₩26,715 | +0.20% | 8.5만 |
|---|
| 2026.01.23 | ₩26,715 | ₩26,822 | ₩26,461 | ₩26,688 | -0.10% | 10.2만 |
|---|
| 2026.01.22 | ₩26,635 | ₩26,715 | ₩26,608 | ₩26,648 | +0.05% | 11.5만 |
|---|
| 2026.01.21 | ₩26,581 | ₩26,648 | ₩26,554 | ₩26,635 | +0.20% | 9.8만 |
|---|
| 2026.01.20 | ₩26,568 | ₩26,675 | ₩26,541 | ₩26,581 | +0.05% | 11.6만 |
|---|
| 2026.01.16 | ₩26,755 | ₩26,862 | ₩26,742 | ₩26,782 | +0.10% | 4만 |
|---|
| 2026.01.15 | ₩26,782 | ₩26,902 | ₩26,688 | ₩26,728 | -0.20% | 4.4만 |
|---|
| 2026.01.14 | ₩26,782 | ₩26,795 | ₩26,715 | ₩26,795 | +0.05% | 5.2만 |
|---|
| 2026.01.13 | ₩26,768 | ₩26,862 | ₩26,701 | ₩26,715 | -0.20% | 22.7만 |
|---|
| 2026.01.12 | ₩26,728 | ₩26,875 | ₩26,701 | ₩26,742 | +0.05% | 5.5만 |
|---|
| 2026.01.09 | ₩26,715 | ₩26,835 | ₩26,715 | ₩26,835 | +0.45% | 7.6만 |
|---|
| 2026.01.08 | ₩26,675 | ₩26,755 | ₩26,675 | ₩26,701 | +0.10% | 5.2만 |
|---|
| 2026.01.07 | ₩26,701 | ₩26,902 | ₩26,661 | ₩26,661 | -0.15% | 15.5만 |
|---|
| 2026.01.06 | ₩26,621 | ₩26,768 | ₩26,608 | ₩26,688 | +0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩26,595 | ₩26,675 | ₩26,568 | ₩26,595 | 0.00% | 19만 |
|---|
| 2026.01.02 | ₩26,608 | ₩26,621 | ₩26,514 | ₩26,595 | -0.05% | 7.1만 |
|---|
| 2025.12.31 | ₩26,621 | ₩26,621 | ₩26,581 | ₩26,608 | -0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,608 | ₩26,608 | ₩26,568 | ₩26,595 | -0.05% | 1.5만 |
|---|
| 2025.12.29 | ₩26,675 | ₩26,675 | ₩26,608 | ₩26,621 | -0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩26,661 | ₩26,701 | ₩26,528 | ₩26,648 | -0.05% | 2.1만 |
|---|
| 2025.12.24 | ₩26,595 | ₩26,688 | ₩26,488 | ₩26,675 | +0.30% | 3만 |
|---|
| 2025.12.23 | ₩26,541 | ₩26,621 | ₩26,514 | ₩26,608 | +0.25% | 3.5만 |
|---|
| 2025.12.22 | ₩26,635 | ₩26,635 | ₩26,541 | ₩26,595 | -0.15% | 4.8만 |
|---|
| 2025.12.19 | ₩26,715 | ₩26,862 | ₩26,675 | ₩26,728 | +0.05% | 4만 |
|---|
| 2025.12.18 | ₩26,701 | ₩26,942 | ₩26,701 | ₩26,742 | +0.15% | 6.7만 |
|---|
| 2025.12.17 | ₩26,701 | ₩26,728 | ₩26,635 | ₩26,728 | +0.10% | 4.3만 |
|---|
| 2025.12.16 | ₩26,648 | ₩26,715 | ₩26,621 | ₩26,715 | +0.25% | 6만 |
|---|
| 2025.12.15 | ₩26,661 | ₩26,675 | ₩26,608 | ₩26,648 | -0.05% | 3.6만 |
|---|
| 2025.12.12 | ₩26,701 | ₩26,701 | ₩26,568 | ₩26,675 | -0.10% | 3.8만 |
|---|
| 2025.12.11 | ₩26,635 | ₩26,701 | ₩26,635 | ₩26,661 | +0.10% | 2.4만 |
|---|
| 2025.12.10 | ₩26,635 | ₩26,715 | ₩26,488 | ₩26,675 | +0.15% | 3.5만 |
|---|
| 2025.12.09 | ₩26,608 | ₩26,675 | ₩26,581 | ₩26,608 | 0.00% | 4.3만 |
|---|
| 2025.12.08 | ₩26,621 | ₩26,688 | ₩26,581 | ₩26,661 | +0.15% | 6.3만 |
|---|
| 2025.12.05 | ₩26,635 | ₩26,715 | ₩26,621 | ₩26,648 | +0.05% | 3.4만 |
|---|
| 2025.12.04 | ₩26,608 | ₩26,728 | ₩26,595 | ₩26,701 | +0.35% | 2.6만 |
|---|
| 2025.12.03 | ₩26,661 | ₩26,742 | ₩26,581 | ₩26,742 | +0.30% | 3.7만 |
|---|
| 2025.12.02 | ₩26,715 | ₩26,755 | ₩26,514 | ₩26,701 | -0.05% | 16.6만 |
|---|
| 2025.12.01 | ₩26,514 | ₩26,648 | ₩26,501 | ₩26,621 | +0.40% | 4.6만 |
|---|
| 2025.11.28 | ₩26,688 | ₩26,782 | ₩26,528 | ₩26,528 | -0.60% | 2.4만 |
|---|
| 2025.11.26 | ₩26,554 | ₩26,742 | ₩26,501 | ₩26,554 | 0.00% | 7.6만 |
|---|
| 2025.11.25 | ₩26,595 | ₩26,608 | ₩26,501 | ₩26,595 | 0.00% | 3.5만 |
|---|
| 2025.11.24 | ₩26,514 | ₩26,608 | ₩26,354 | ₩26,501 | -0.05% | 4.1만 |
|---|
| 2025.11.21 | ₩26,635 | ₩26,795 | ₩26,568 | ₩26,661 | +0.10% | 3.5만 |
|---|
| 2025.11.20 | ₩26,675 | ₩26,929 | ₩26,581 | ₩26,822 | +0.55% | 9.1만 |
|---|
| 2025.11.19 | ₩26,608 | ₩26,782 | ₩26,568 | ₩26,568 | -0.15% | 9.8만 |
|---|
| 2025.11.18 | ₩26,635 | ₩26,782 | ₩26,568 | ₩26,621 | -0.05% | 5만 |
|---|
| 2025.11.17 | ₩26,661 | ₩26,755 | ₩26,568 | ₩26,581 | -0.30% | 3만 |
|---|
| 2025.11.14 | ₩26,715 | ₩26,795 | ₩26,568 | ₩26,621 | -0.35% | 4.3만 |
|---|
| 2025.11.13 | ₩26,768 | ₩26,768 | ₩26,608 | ₩26,608 | -0.60% | 3.5만 |
|---|
| 2025.11.12 | ₩26,715 | ₩26,902 | ₩26,648 | ₩26,728 | +0.05% | 5.6만 |
|---|
| 2025.11.11 | ₩26,648 | ₩26,849 | ₩26,648 | ₩26,648 | 0.00% | 4만 |
|---|
| 2025.11.10 | ₩26,715 | ₩26,768 | ₩26,621 | ₩26,675 | -0.15% | 2.9만 |
|---|
| 2025.11.07 | ₩26,635 | ₩26,688 | ₩26,581 | ₩26,661 | +0.10% | 1.8만 |
|---|
| 2025.11.06 | ₩26,608 | ₩26,675 | ₩26,568 | ₩26,608 | 0.00% | 2.3만 |
|---|
| 2025.11.05 | ₩26,648 | ₩26,675 | ₩26,568 | ₩26,568 | -0.30% | 3만 |
|---|
| 2025.11.04 | ₩26,648 | ₩26,688 | ₩26,608 | ₩26,608 | -0.15% | 5.7만 |
|---|
| 2025.11.03 | ₩26,688 | ₩26,688 | ₩26,608 | ₩26,608 | -0.30% | 6.4만 |
|---|
| 2025.10.31 | ₩26,661 | ₩26,688 | ₩26,648 | ₩26,688 | +0.10% | 3.5만 |
|---|
| 2025.10.30 | ₩26,688 | ₩26,688 | ₩26,608 | ₩26,648 | -0.15% | 3.9만 |
|---|
| 2025.10.29 | ₩26,688 | ₩26,688 | ₩26,648 | ₩26,688 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩26,675 | ₩26,675 | ₩26,608 | ₩26,661 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩26,675 | ₩26,808 | ₩26,621 | ₩26,675 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩26,608 | ₩26,715 | ₩26,528 | ₩26,688 | +0.30% | 4.5만 |
|---|
| 2025.10.23 | ₩26,501 | ₩26,715 | ₩26,474 | ₩26,621 | +0.45% | 3.2만 |
|---|
| 2025.10.22 | ₩26,661 | ₩26,835 | ₩26,407 | ₩26,434 | -0.85% | 8.4만 |
|---|
| 2025.10.21 | ₩26,474 | ₩26,728 | ₩26,474 | ₩26,554 | +0.30% | 5.5만 |
|---|
| 2025.10.20 | ₩26,528 | ₩26,755 | ₩26,461 | ₩26,554 | +0.10% | 14.2만 |
|---|
| 2025.10.17 | ₩26,675 | ₩26,808 | ₩26,541 | ₩26,554 | -0.45% | 7.3만 |
|---|
| 2025.10.16 | ₩26,688 | ₩26,728 | ₩26,554 | ₩26,581 | -0.40% | 2만 |
|---|
| 2025.10.15 | ₩26,635 | ₩26,808 | ₩26,488 | ₩26,568 | -0.25% | 8.5만 |
|---|
| 2025.10.14 | ₩26,461 | ₩26,768 | ₩26,461 | ₩26,541 | +0.30% | 24.2만 |
|---|
| 2025.10.13 | ₩26,421 | ₩26,755 | ₩26,354 | ₩26,635 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩26,635 | ₩26,969 | ₩26,434 | ₩26,434 | -0.75% | 4.1만 |
|---|