시장 데이터를 불러오는 중
전체 종목
Invesco International Corporate Bond ETF 과거 주가
Invesco International Corporate Bond ETF · PICB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco International Corporate Bond ETF · PICB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,708 | ₩29,708 | ₩29,574 | ₩29,695 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,588 | ₩29,789 | ₩29,588 | ₩29,708 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,574 | ₩29,722 | ₩29,574 | ₩29,668 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,735 | ₩29,909 | ₩29,735 | ₩29,829 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,641 | ₩29,708 | ₩29,601 | ₩29,695 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,762 | ₩29,882 | ₩29,722 | ₩29,789 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,561 | ₩29,762 | ₩29,561 | ₩29,722 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,896 | ₩29,923 | ₩29,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,789 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,856 | ₩29,856 | ₩29,735 | ₩29,815 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,856 | ₩30,003 | ₩29,802 | ₩29,896 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩30,003 | ₩30,016 | ₩29,869 | ₩30,016 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,923 | ₩30,016 | ₩29,869 | ₩29,923 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,150 | ₩30,150 | ₩29,923 | ₩29,976 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,378 | ₩30,405 | ₩30,284 | ₩30,351 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,459 | ₩30,459 | ₩30,325 | ₩30,392 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,392 | ₩30,485 | ₩30,392 | ₩30,472 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,526 | ₩30,646 | ₩30,499 | ₩30,512 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,499 | ₩30,633 | ₩30,338 | ₩30,365 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,472 | ₩30,539 | ₩30,432 | ₩30,485 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,459 | ₩30,579 | ₩30,378 | ₩30,526 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,713 | ₩30,740 | ₩30,646 | ₩30,673 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,713 | ₩30,767 | ₩30,526 | ₩30,619 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩30,995 | ₩31,035 | ₩30,901 | ₩30,914 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩31,062 | ₩31,115 | ₩31,008 | ₩31,035 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩31,035 | ₩31,115 | ₩30,954 | ₩31,008 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩31,021 | ₩31,088 | ₩30,914 | ₩31,021 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,834 | ₩30,901 | ₩30,794 | ₩30,847 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,887 | ₩30,954 | ₩30,794 | ₩30,807 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩31,008 | ₩31,035 | ₩30,968 | ₩31,021 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,155 | ₩31,209 | ₩30,981 | ₩30,981 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,209 | ₩31,222 | ₩31,169 | ₩31,182 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,263 | ₩31,263 | ₩31,169 | ₩31,196 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,303 | ₩31,383 | ₩31,236 | ₩31,383 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,222 | ₩31,276 | ₩31,196 | ₩31,249 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,383 | ₩31,450 | ₩31,222 | ₩31,330 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,330 | ₩31,343 | ₩31,236 | ₩31,276 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,289 | ₩31,316 | ₩31,142 | ₩31,316 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,088 | ₩31,142 | ₩31,048 | ₩31,062 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,236 | ₩31,249 | ₩31,102 | ₩31,115 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,155 | ₩31,263 | ₩31,115 | ₩31,142 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,115 | ₩31,209 | ₩31,102 | ₩31,102 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,129 | ₩31,196 | ₩31,062 | ₩31,062 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,129 | ₩31,155 | ₩31,062 | ₩31,075 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,129 | ₩31,129 | ₩31,035 | ₩31,048 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,249 | ₩31,249 | ₩31,182 | ₩31,222 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,155 | ₩31,169 | ₩31,021 | ₩31,021 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,142 | ₩31,182 | ₩31,088 | ₩31,155 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩31,062 | ₩31,209 | ₩31,035 | ₩31,115 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩31,048 | ₩31,048 | ₩30,928 | ₩30,995 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,874 | ₩30,941 | ₩30,767 | ₩30,914 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,807 | ₩31,088 | ₩30,807 | ₩31,008 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,619 | ₩30,861 | ₩30,539 | ₩30,686 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,619 | ₩30,740 | ₩30,619 | ₩30,673 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,673 | ₩30,673 | ₩30,633 | ₩30,646 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,566 | ₩30,753 | ₩30,552 | ₩30,552 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,539 | ₩30,673 | ₩30,459 | ₩30,539 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,727 | ₩30,727 | ₩30,673 | ₩30,686 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,700 | ₩30,740 | ₩30,686 | ₩30,713 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,887 | ₩30,887 | ₩30,753 | ₩30,780 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,914 | ₩30,981 | ₩30,713 | ₩30,954 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩31,035 | ₩31,035 | ₩30,941 | ₩30,954 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,901 | ₩31,142 | ₩30,834 | ₩31,088 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,901 | ₩30,968 | ₩30,861 | ₩30,901 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩30,968 | ₩30,968 | ₩30,713 | ₩30,727 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩31,021 | ₩31,035 | ₩30,901 | ₩30,968 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,887 | ₩31,142 | ₩30,861 | ₩30,968 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,780 | ₩30,834 | ₩30,686 | ₩30,820 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩31,035 | ₩31,035 | ₩30,861 | ₩30,887 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩31,048 | ₩31,129 | ₩31,008 | ₩31,075 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩31,062 | ₩31,129 | ₩31,021 | ₩31,075 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,914 | ₩30,995 | ₩30,914 | ₩30,928 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,941 | ₩31,142 | ₩30,941 | ₩31,035 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩30,981 | ₩31,048 | ₩30,874 | ₩31,048 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩30,981 | ₩31,008 | ₩30,874 | ₩30,914 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,941 | ₩30,995 | ₩30,861 | ₩30,901 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,874 | ₩30,914 | ₩30,834 | ₩30,847 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,901 | ₩30,941 | ₩30,780 | ₩30,874 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩30,981 | ₩31,008 | ₩30,914 | ₩30,941 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,155 | ₩31,169 | ₩31,035 | ₩31,062 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,557 | ₩31,557 | ₩31,102 | ₩31,155 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,490 | ₩31,598 | ₩31,397 | ₩31,544 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,544 | ₩31,557 | ₩31,423 | ₩31,423 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,370 | ₩31,410 | ₩31,289 | ₩31,397 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,155 | ₩31,464 | ₩31,048 | ₩31,397 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,222 | ₩31,276 | ₩31,115 | ₩31,129 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,276 | ₩31,303 | ₩31,182 | ₩31,209 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,249 | ₩31,263 | ₩31,048 | ₩31,102 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,397 | ₩31,397 | ₩31,169 | ₩31,196 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,490 | ₩31,517 | ₩31,437 | ₩31,464 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,504 | ₩31,504 | ₩31,330 | ₩31,383 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,611 | ₩31,651 | ₩31,504 | ₩31,584 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,504 | ₩31,611 | ₩31,423 | ₩31,584 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,651 | ₩31,758 | ₩31,624 | ₩31,691 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,504 | ₩31,638 | ₩31,477 | ₩31,598 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,517 | ₩31,557 | ₩31,477 | ₩31,490 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,504 | ₩31,531 | ₩31,423 | ₩31,490 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,370 | ₩31,477 | ₩31,289 | ₩31,343 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,196 | ₩31,383 | ₩31,155 | ₩31,356 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,075 | ₩31,383 | ₩31,062 | ₩31,289 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩31,035 | ₩31,075 | ₩30,954 | ₩31,008 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,155 | ₩31,222 | ₩31,102 | ₩31,222 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,115 | ₩31,129 | ₩31,035 | ₩31,035 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,531 | ₩31,544 | ₩31,397 | ₩31,397 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,464 | ₩31,557 | ₩31,437 | ₩31,504 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,450 | ₩31,544 | ₩31,450 | ₩31,531 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,785 | ₩31,785 | ₩31,665 | ₩31,691 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,839 | ₩31,879 | ₩31,785 | ₩31,866 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,866 | ₩31,866 | ₩31,638 | ₩31,651 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,745 | ₩31,772 | ₩31,705 | ₩31,705 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,423 | ₩31,504 | ₩31,410 | ₩31,437 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,598 | ₩31,598 | ₩31,383 | ₩31,450 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,638 | ₩31,772 | ₩31,598 | ₩31,624 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,437 | ₩31,584 | ₩31,410 | ₩31,584 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,370 | ₩31,370 | ₩31,182 | ₩31,209 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,423 | ₩31,437 | ₩31,330 | ₩31,423 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,651 | ₩31,651 | ₩31,531 | ₩31,531 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,504 | ₩31,611 | ₩31,490 | ₩31,611 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,544 | ₩31,598 | ₩31,330 | ₩31,437 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,718 | ₩31,718 | ₩31,397 | ₩31,598 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,758 | ₩32,000 | ₩31,544 | ₩31,571 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,866 | ₩31,879 | ₩31,785 | ₩31,852 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,160 | ₩32,160 | ₩31,718 | ₩31,959 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,892 | ₩31,933 | ₩31,758 | ₩31,812 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,879 | ₩31,946 | ₩31,866 | ₩31,919 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,812 | ₩32,000 | ₩31,812 | ₩31,919 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,531 | ₩31,678 | ₩31,477 | ₩31,678 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,624 | ₩31,638 | ₩31,544 | ₩31,624 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,517 | ₩31,718 | ₩31,504 | ₩31,665 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,732 | ₩31,732 | ₩31,517 | ₩31,611 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩30,995 | ₩31,088 | ₩30,887 | ₩31,088 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩30,995 | ₩31,048 | ₩30,954 | ₩30,995 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,874 | ₩31,062 | ₩30,861 | ₩30,995 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,142 | ₩31,209 | ₩31,102 | ₩31,102 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,834 | ₩30,995 | ₩30,794 | ₩30,954 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,807 | ₩30,807 | ₩30,485 | ₩30,606 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,727 | ₩30,794 | ₩30,673 | ₩30,700 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,941 | ₩31,048 | ₩30,780 | ₩30,780 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,182 | ₩31,236 | ₩31,115 | ₩31,115 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩31,008 | ₩31,129 | ₩30,914 | ₩31,008 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩31,062 | ₩31,303 | ₩31,021 | ₩31,169 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,169 | ₩31,169 | ₩30,954 | ₩30,981 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩30,995 | ₩31,450 | ₩30,995 | ₩31,303 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,303 | ₩31,410 | ₩31,129 | ₩31,142 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,383 | ₩31,437 | ₩31,343 | ₩31,397 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,169 | ₩31,303 | ₩31,142 | ₩31,289 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,209 | ₩31,209 | ₩30,928 | ₩30,928 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,356 | ₩31,383 | ₩31,222 | ₩31,249 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,624 | ₩31,732 | ₩31,531 | ₩31,571 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,852 | ₩32,026 | ₩31,812 | ₩31,825 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,517 | ₩31,825 | ₩31,410 | ₩31,812 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,557 | ₩31,772 | ₩31,504 | ₩31,718 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,825 | ₩31,825 | ₩31,598 | ₩31,745 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩31,959 | ₩32,013 | ₩31,892 | ₩32,000 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,638 | ₩31,892 | ₩31,557 | ₩31,892 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,147 | ₩32,227 | ₩32,000 | ₩32,134 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,455 | ₩32,576 | ₩32,415 | ₩32,562 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,495 | ₩32,522 | ₩32,388 | ₩32,469 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,442 | ₩32,495 | ₩32,388 | ₩32,455 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,388 | ₩32,482 | ₩32,335 | ₩32,428 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,415 | ₩32,495 | ₩32,348 | ₩32,428 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,402 | ₩32,549 | ₩32,375 | ₩32,522 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,281 | ₩32,402 | ₩32,281 | ₩32,335 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,536 | ₩32,549 | ₩32,402 | ₩32,428 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,710 | ₩32,710 | ₩32,428 | ₩32,589 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,629 | ₩32,710 | ₩32,576 | ₩32,629 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,643 | ₩32,683 | ₩32,549 | ₩32,616 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,536 | ₩32,643 | ₩32,402 | ₩32,589 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,696 | ₩32,750 | ₩32,589 | ₩32,589 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,522 | ₩32,683 | ₩32,522 | ₩32,683 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,308 | ₩32,442 | ₩32,308 | ₩32,388 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,348 | ₩32,482 | ₩32,241 | ₩32,254 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,415 | ₩32,455 | ₩32,335 | ₩32,375 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,361 | ₩32,509 | ₩32,214 | ₩32,469 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,375 | ₩32,549 | ₩32,321 | ₩32,402 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,643 | ₩32,670 | ₩32,495 | ₩32,495 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,790 | ₩32,884 | ₩32,589 | ₩32,763 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,723 | ₩32,911 | ₩32,616 | ₩32,696 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,589 | ₩32,884 | ₩32,589 | ₩32,871 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,428 | ₩32,536 | ₩32,415 | ₩32,482 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩32,067 | ₩32,281 | ₩32,040 | ₩32,268 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,933 | ₩32,107 | ₩31,933 | ₩32,107 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩31,959 | ₩32,040 | ₩31,892 | ₩31,933 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,906 | ₩32,013 | ₩31,906 | ₩31,959 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,866 | ₩31,906 | ₩31,825 | ₩31,866 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,879 | ₩31,919 | ₩31,785 | ₩31,866 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,946 | ₩32,026 | ₩31,946 | ₩31,973 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩32,026 | ₩32,026 | ₩31,906 | ₩31,933 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩31,959 | ₩32,026 | ₩31,959 | ₩31,986 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,825 | ₩31,946 | ₩31,799 | ₩31,866 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,852 | ₩31,919 | ₩31,852 | ₩31,866 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩32,026 | ₩32,093 | ₩31,892 | ₩31,973 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩31,959 | ₩32,026 | ₩31,933 | ₩31,973 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,825 | ₩32,013 | ₩31,825 | ₩31,986 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩31,973 | ₩31,973 | ₩31,852 | ₩31,852 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩31,959 | ₩32,013 | ₩31,946 | ₩32,000 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩32,053 | ₩32,080 | ₩32,040 | ₩32,053 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,080 | ₩32,120 | ₩32,080 | ₩32,107 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,120 | ₩32,160 | ₩32,080 | ₩32,107 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,107 | ₩32,107 | ₩32,053 | ₩32,080 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩31,959 | ₩32,107 | ₩31,959 | ₩32,053 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,879 | ₩31,946 | ₩31,852 | ₩31,892 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,919 | ₩31,919 | ₩31,852 | ₩31,852 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩32,026 | ₩32,040 | ₩31,919 | ₩31,946 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,946 | ₩31,986 | ₩31,906 | ₩31,933 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩31,986 | ₩32,053 | ₩31,933 | ₩31,986 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩32,013 | ₩32,013 | ₩31,852 | ₩31,919 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,933 | ₩31,933 | ₩31,866 | ₩31,906 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩31,973 | ₩32,040 | ₩31,946 | ₩31,973 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,624 | ₩31,879 | ₩31,624 | ₩31,839 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,758 | ₩31,758 | ₩31,624 | ₩31,651 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,799 | ₩31,799 | ₩31,611 | ₩31,691 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,812 | ₩31,839 | ₩31,732 | ₩31,772 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,919 | ₩31,919 | ₩31,825 | ₩31,852 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,785 | ₩31,906 | ₩31,785 | ₩31,879 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,638 | ₩31,705 | ₩31,598 | ₩31,691 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,624 | ₩31,691 | ₩31,611 | ₩31,624 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,691 | ₩31,718 | ₩31,624 | ₩31,718 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,611 | ₩31,691 | ₩31,490 | ₩31,678 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,557 | ₩31,598 | ₩31,437 | ₩31,517 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,276 | ₩31,356 | ₩31,263 | ₩31,330 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,343 | ₩31,423 | ₩31,303 | ₩31,383 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,410 | ₩31,410 | ₩31,289 | ₩31,303 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,464 | ₩31,464 | ₩31,276 | ₩31,303 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,544 | ₩31,557 | ₩31,464 | ₩31,504 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,504 | ₩31,571 | ₩31,437 | ₩31,504 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,732 | ₩31,732 | ₩31,464 | ₩31,477 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,705 | ₩31,825 | ₩31,678 | ₩31,718 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,718 | ₩31,732 | ₩31,624 | ₩31,705 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,691 | ₩31,758 | ₩31,691 | ₩31,718 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,584 | ₩31,691 | ₩31,557 | ₩31,624 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,517 | ₩31,718 | ₩31,517 | ₩31,584 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,544 | ₩31,584 | ₩31,477 | ₩31,584 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,356 | ₩31,490 | ₩31,356 | ₩31,437 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,410 | ₩31,544 | ₩31,410 | ₩31,423 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,611 | ₩31,678 | ₩31,557 | ₩31,611 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,678 | ₩31,732 | ₩31,651 | ₩31,678 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,705 | ₩31,772 | ₩31,678 | ₩31,758 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩31,986 | ₩32,040 | ₩31,758 | ₩31,812 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩31,959 | ₩32,053 | ₩31,946 | ₩32,013 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩31,959 | ₩32,067 | ₩31,946 | ₩32,013 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,933 | ₩31,933 | ₩31,839 | ₩31,866 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,933 | ₩31,933 | ₩31,879 | ₩31,879 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,879 | ₩31,973 | ₩31,879 | ₩31,933 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,839 | ₩31,919 | ₩31,839 | ₩31,852 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,892 | ₩31,933 | ₩31,866 | ₩31,906 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩32,013 | ₩32,013 | ₩31,906 | ₩32,000 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩31,959 | ₩32,147 | ₩31,959 | ₩32,120 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,812 | ₩31,973 | ₩31,812 | ₩31,946 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,598 | ₩31,745 | ₩31,584 | ₩31,732 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,705 | ₩31,732 | ₩31,611 | ₩31,678 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,611 | ₩31,745 | ₩31,557 | ₩31,732 | +0.38% | 1.7만 |
|---|