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 | ₩29,736 | ₩29,736 | ₩29,601 | ₩29,722 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,615 | ₩29,816 | ₩29,615 | ₩29,736 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,601 | ₩29,749 | ₩29,601 | ₩29,695 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,762 | ₩29,937 | ₩29,762 | ₩29,856 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,668 | ₩29,736 | ₩29,628 | ₩29,722 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,789 | ₩29,910 | ₩29,749 | ₩29,816 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,588 | ₩29,789 | ₩29,588 | ₩29,749 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,923 | ₩29,950 | ₩29,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,816 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,883 | ₩29,883 | ₩29,762 | ₩29,843 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,883 | ₩30,031 | ₩29,829 | ₩29,923 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩30,031 | ₩30,044 | ₩29,896 | ₩30,044 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,950 | ₩30,044 | ₩29,896 | ₩29,950 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,178 | ₩30,178 | ₩29,950 | ₩30,004 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,406 | ₩30,433 | ₩30,312 | ₩30,379 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,487 | ₩30,487 | ₩30,352 | ₩30,420 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,420 | ₩30,513 | ₩30,420 | ₩30,500 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,554 | ₩30,674 | ₩30,527 | ₩30,540 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,527 | ₩30,661 | ₩30,366 | ₩30,393 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,500 | ₩30,567 | ₩30,460 | ₩30,513 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,487 | ₩30,607 | ₩30,406 | ₩30,554 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,741 | ₩30,768 | ₩30,674 | ₩30,701 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,741 | ₩30,795 | ₩30,554 | ₩30,648 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩31,023 | ₩31,063 | ₩30,929 | ₩30,943 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩31,090 | ₩31,144 | ₩31,037 | ₩31,063 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩31,063 | ₩31,144 | ₩30,983 | ₩31,037 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩31,050 | ₩31,117 | ₩30,943 | ₩31,050 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,862 | ₩30,929 | ₩30,822 | ₩30,876 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,916 | ₩30,983 | ₩30,822 | ₩30,835 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩31,037 | ₩31,063 | ₩30,996 | ₩31,050 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,184 | ₩31,238 | ₩31,010 | ₩31,010 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,238 | ₩31,251 | ₩31,197 | ₩31,211 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,291 | ₩31,291 | ₩31,197 | ₩31,224 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,332 | ₩31,412 | ₩31,265 | ₩31,412 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,251 | ₩31,305 | ₩31,224 | ₩31,278 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,412 | ₩31,479 | ₩31,251 | ₩31,358 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,358 | ₩31,372 | ₩31,265 | ₩31,305 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,318 | ₩31,345 | ₩31,171 | ₩31,345 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,117 | ₩31,171 | ₩31,077 | ₩31,090 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,265 | ₩31,278 | ₩31,130 | ₩31,144 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,184 | ₩31,291 | ₩31,144 | ₩31,171 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,144 | ₩31,238 | ₩31,130 | ₩31,130 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,157 | ₩31,224 | ₩31,090 | ₩31,090 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,157 | ₩31,184 | ₩31,090 | ₩31,104 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,157 | ₩31,157 | ₩31,063 | ₩31,077 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,278 | ₩31,278 | ₩31,211 | ₩31,251 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,184 | ₩31,197 | ₩31,050 | ₩31,050 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,171 | ₩31,211 | ₩31,117 | ₩31,184 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩31,090 | ₩31,238 | ₩31,063 | ₩31,144 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩31,077 | ₩31,077 | ₩30,956 | ₩31,023 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,902 | ₩30,969 | ₩30,795 | ₩30,943 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,835 | ₩31,117 | ₩30,835 | ₩31,037 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,648 | ₩30,889 | ₩30,567 | ₩30,715 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,648 | ₩30,768 | ₩30,648 | ₩30,701 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,701 | ₩30,701 | ₩30,661 | ₩30,674 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,594 | ₩30,782 | ₩30,580 | ₩30,580 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,567 | ₩30,701 | ₩30,487 | ₩30,567 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,755 | ₩30,755 | ₩30,701 | ₩30,715 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,728 | ₩30,768 | ₩30,715 | ₩30,741 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,916 | ₩30,916 | ₩30,782 | ₩30,809 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,943 | ₩31,010 | ₩30,741 | ₩30,983 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩31,063 | ₩31,063 | ₩30,969 | ₩30,983 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,929 | ₩31,171 | ₩30,862 | ₩31,117 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,929 | ₩30,996 | ₩30,889 | ₩30,929 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩30,996 | ₩30,996 | ₩30,741 | ₩30,755 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩31,050 | ₩31,063 | ₩30,929 | ₩30,996 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,916 | ₩31,171 | ₩30,889 | ₩30,996 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,809 | ₩30,862 | ₩30,715 | ₩30,849 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩31,063 | ₩31,063 | ₩30,889 | ₩30,916 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩31,077 | ₩31,157 | ₩31,037 | ₩31,104 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩31,090 | ₩31,157 | ₩31,050 | ₩31,104 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,943 | ₩31,023 | ₩30,943 | ₩30,956 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,969 | ₩31,171 | ₩30,969 | ₩31,063 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩31,010 | ₩31,077 | ₩30,902 | ₩31,077 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩31,010 | ₩31,037 | ₩30,902 | ₩30,943 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,969 | ₩31,023 | ₩30,889 | ₩30,929 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,902 | ₩30,943 | ₩30,862 | ₩30,876 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,929 | ₩30,969 | ₩30,809 | ₩30,902 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩31,010 | ₩31,037 | ₩30,943 | ₩30,969 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,184 | ₩31,197 | ₩31,063 | ₩31,090 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,586 | ₩31,586 | ₩31,130 | ₩31,184 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,519 | ₩31,627 | ₩31,425 | ₩31,573 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,573 | ₩31,586 | ₩31,452 | ₩31,452 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,399 | ₩31,439 | ₩31,318 | ₩31,425 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,184 | ₩31,493 | ₩31,077 | ₩31,425 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,251 | ₩31,305 | ₩31,144 | ₩31,157 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,305 | ₩31,332 | ₩31,211 | ₩31,238 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,278 | ₩31,291 | ₩31,077 | ₩31,130 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,425 | ₩31,425 | ₩31,197 | ₩31,224 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,519 | ₩31,546 | ₩31,466 | ₩31,493 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,533 | ₩31,533 | ₩31,358 | ₩31,412 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,640 | ₩31,680 | ₩31,533 | ₩31,613 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,533 | ₩31,640 | ₩31,452 | ₩31,613 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,680 | ₩31,788 | ₩31,654 | ₩31,721 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,533 | ₩31,667 | ₩31,506 | ₩31,627 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,546 | ₩31,586 | ₩31,506 | ₩31,519 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,533 | ₩31,560 | ₩31,452 | ₩31,519 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,399 | ₩31,506 | ₩31,318 | ₩31,372 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,224 | ₩31,412 | ₩31,184 | ₩31,385 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,104 | ₩31,412 | ₩31,090 | ₩31,318 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩31,063 | ₩31,104 | ₩30,983 | ₩31,037 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,184 | ₩31,251 | ₩31,130 | ₩31,251 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,144 | ₩31,157 | ₩31,063 | ₩31,063 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,560 | ₩31,573 | ₩31,425 | ₩31,425 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,493 | ₩31,586 | ₩31,466 | ₩31,533 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,479 | ₩31,573 | ₩31,479 | ₩31,560 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,814 | ₩31,814 | ₩31,694 | ₩31,721 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,868 | ₩31,908 | ₩31,814 | ₩31,895 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,895 | ₩31,895 | ₩31,667 | ₩31,680 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,774 | ₩31,801 | ₩31,734 | ₩31,734 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,452 | ₩31,533 | ₩31,439 | ₩31,466 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,627 | ₩31,627 | ₩31,412 | ₩31,479 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,667 | ₩31,801 | ₩31,627 | ₩31,654 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,466 | ₩31,613 | ₩31,439 | ₩31,613 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,399 | ₩31,399 | ₩31,211 | ₩31,238 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,452 | ₩31,466 | ₩31,358 | ₩31,452 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,680 | ₩31,680 | ₩31,560 | ₩31,560 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,533 | ₩31,640 | ₩31,519 | ₩31,640 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,573 | ₩31,627 | ₩31,358 | ₩31,466 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,747 | ₩31,747 | ₩31,425 | ₩31,627 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,788 | ₩32,029 | ₩31,573 | ₩31,600 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,895 | ₩31,908 | ₩31,814 | ₩31,882 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,190 | ₩32,190 | ₩31,747 | ₩31,989 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,922 | ₩31,962 | ₩31,788 | ₩31,841 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,908 | ₩31,975 | ₩31,895 | ₩31,949 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,841 | ₩32,029 | ₩31,841 | ₩31,949 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,560 | ₩31,707 | ₩31,506 | ₩31,707 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,654 | ₩31,667 | ₩31,573 | ₩31,654 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,546 | ₩31,747 | ₩31,533 | ₩31,694 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,761 | ₩31,761 | ₩31,546 | ₩31,640 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩31,023 | ₩31,117 | ₩30,916 | ₩31,117 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩31,023 | ₩31,077 | ₩30,983 | ₩31,023 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,902 | ₩31,090 | ₩30,889 | ₩31,023 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,171 | ₩31,238 | ₩31,130 | ₩31,130 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,862 | ₩31,023 | ₩30,822 | ₩30,983 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,835 | ₩30,835 | ₩30,513 | ₩30,634 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,755 | ₩30,822 | ₩30,701 | ₩30,728 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,969 | ₩31,077 | ₩30,809 | ₩30,809 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,211 | ₩31,265 | ₩31,144 | ₩31,144 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩31,037 | ₩31,157 | ₩30,943 | ₩31,037 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩31,090 | ₩31,332 | ₩31,050 | ₩31,197 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,197 | ₩31,197 | ₩30,983 | ₩31,010 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩31,023 | ₩31,479 | ₩31,023 | ₩31,332 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,332 | ₩31,439 | ₩31,157 | ₩31,171 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,412 | ₩31,466 | ₩31,372 | ₩31,425 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,197 | ₩31,332 | ₩31,171 | ₩31,318 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,238 | ₩31,238 | ₩30,956 | ₩30,956 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,385 | ₩31,412 | ₩31,251 | ₩31,278 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,654 | ₩31,761 | ₩31,560 | ₩31,600 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,882 | ₩32,056 | ₩31,841 | ₩31,855 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,546 | ₩31,855 | ₩31,439 | ₩31,841 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,586 | ₩31,801 | ₩31,533 | ₩31,747 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,855 | ₩31,855 | ₩31,627 | ₩31,774 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩31,989 | ₩32,042 | ₩31,922 | ₩32,029 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,667 | ₩31,922 | ₩31,586 | ₩31,922 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,177 | ₩32,257 | ₩32,029 | ₩32,163 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,485 | ₩32,606 | ₩32,445 | ₩32,592 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,525 | ₩32,552 | ₩32,418 | ₩32,498 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,472 | ₩32,525 | ₩32,418 | ₩32,485 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,418 | ₩32,512 | ₩32,364 | ₩32,458 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,445 | ₩32,525 | ₩32,378 | ₩32,458 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,431 | ₩32,579 | ₩32,405 | ₩32,552 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,311 | ₩32,431 | ₩32,311 | ₩32,364 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,566 | ₩32,579 | ₩32,431 | ₩32,458 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,740 | ₩32,740 | ₩32,458 | ₩32,619 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,659 | ₩32,740 | ₩32,606 | ₩32,659 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,673 | ₩32,713 | ₩32,579 | ₩32,646 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,566 | ₩32,673 | ₩32,431 | ₩32,619 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,726 | ₩32,780 | ₩32,619 | ₩32,619 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,552 | ₩32,713 | ₩32,552 | ₩32,713 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,338 | ₩32,472 | ₩32,338 | ₩32,418 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,378 | ₩32,512 | ₩32,270 | ₩32,284 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,445 | ₩32,485 | ₩32,364 | ₩32,405 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,391 | ₩32,539 | ₩32,244 | ₩32,498 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,405 | ₩32,579 | ₩32,351 | ₩32,431 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,673 | ₩32,700 | ₩32,525 | ₩32,525 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,820 | ₩32,914 | ₩32,619 | ₩32,794 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,753 | ₩32,941 | ₩32,646 | ₩32,726 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,619 | ₩32,914 | ₩32,619 | ₩32,901 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,458 | ₩32,566 | ₩32,445 | ₩32,512 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩32,096 | ₩32,311 | ₩32,069 | ₩32,297 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,962 | ₩32,136 | ₩31,962 | ₩32,136 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩31,989 | ₩32,069 | ₩31,922 | ₩31,962 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,935 | ₩32,042 | ₩31,935 | ₩31,989 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,895 | ₩31,935 | ₩31,855 | ₩31,895 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,908 | ₩31,949 | ₩31,814 | ₩31,895 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,975 | ₩32,056 | ₩31,975 | ₩32,002 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩32,056 | ₩32,056 | ₩31,935 | ₩31,962 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩31,989 | ₩32,056 | ₩31,989 | ₩32,016 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,855 | ₩31,975 | ₩31,828 | ₩31,895 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,882 | ₩31,949 | ₩31,882 | ₩31,895 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩32,056 | ₩32,123 | ₩31,922 | ₩32,002 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩31,989 | ₩32,056 | ₩31,962 | ₩32,002 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,855 | ₩32,042 | ₩31,855 | ₩32,016 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩32,002 | ₩32,002 | ₩31,882 | ₩31,882 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩31,989 | ₩32,042 | ₩31,975 | ₩32,029 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩32,083 | ₩32,110 | ₩32,069 | ₩32,083 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,110 | ₩32,150 | ₩32,110 | ₩32,136 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,150 | ₩32,190 | ₩32,110 | ₩32,136 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,136 | ₩32,136 | ₩32,083 | ₩32,110 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩31,989 | ₩32,136 | ₩31,989 | ₩32,083 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,908 | ₩31,975 | ₩31,882 | ₩31,922 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,949 | ₩31,949 | ₩31,882 | ₩31,882 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩32,056 | ₩32,069 | ₩31,949 | ₩31,975 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,975 | ₩32,016 | ₩31,935 | ₩31,962 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩32,016 | ₩32,083 | ₩31,962 | ₩32,016 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩32,042 | ₩32,042 | ₩31,882 | ₩31,949 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,962 | ₩31,962 | ₩31,895 | ₩31,935 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩32,002 | ₩32,069 | ₩31,975 | ₩32,002 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,654 | ₩31,908 | ₩31,654 | ₩31,868 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,788 | ₩31,788 | ₩31,654 | ₩31,680 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,828 | ₩31,828 | ₩31,640 | ₩31,721 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,841 | ₩31,868 | ₩31,761 | ₩31,801 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,949 | ₩31,949 | ₩31,855 | ₩31,882 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,814 | ₩31,935 | ₩31,814 | ₩31,908 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,667 | ₩31,734 | ₩31,627 | ₩31,721 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,654 | ₩31,721 | ₩31,640 | ₩31,654 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,721 | ₩31,747 | ₩31,654 | ₩31,747 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,640 | ₩31,721 | ₩31,519 | ₩31,707 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,586 | ₩31,627 | ₩31,466 | ₩31,546 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,305 | ₩31,385 | ₩31,291 | ₩31,358 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,372 | ₩31,452 | ₩31,332 | ₩31,412 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,439 | ₩31,439 | ₩31,318 | ₩31,332 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,493 | ₩31,493 | ₩31,305 | ₩31,332 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,573 | ₩31,586 | ₩31,493 | ₩31,533 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,533 | ₩31,600 | ₩31,466 | ₩31,533 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,761 | ₩31,761 | ₩31,493 | ₩31,506 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,734 | ₩31,855 | ₩31,707 | ₩31,747 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,747 | ₩31,761 | ₩31,654 | ₩31,734 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,721 | ₩31,788 | ₩31,721 | ₩31,747 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,613 | ₩31,721 | ₩31,586 | ₩31,654 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,546 | ₩31,747 | ₩31,546 | ₩31,613 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,573 | ₩31,613 | ₩31,506 | ₩31,613 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,385 | ₩31,519 | ₩31,385 | ₩31,466 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,439 | ₩31,573 | ₩31,439 | ₩31,452 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,640 | ₩31,707 | ₩31,586 | ₩31,640 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,707 | ₩31,761 | ₩31,680 | ₩31,707 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,734 | ₩31,801 | ₩31,707 | ₩31,788 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩32,016 | ₩32,069 | ₩31,788 | ₩31,841 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩31,989 | ₩32,083 | ₩31,975 | ₩32,042 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩31,989 | ₩32,096 | ₩31,975 | ₩32,042 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,962 | ₩31,962 | ₩31,868 | ₩31,895 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,962 | ₩31,962 | ₩31,908 | ₩31,908 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,908 | ₩32,002 | ₩31,908 | ₩31,962 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,868 | ₩31,949 | ₩31,868 | ₩31,882 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,922 | ₩31,962 | ₩31,895 | ₩31,935 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩32,042 | ₩32,042 | ₩31,935 | ₩32,029 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩31,989 | ₩32,177 | ₩31,989 | ₩32,150 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,841 | ₩32,002 | ₩31,841 | ₩31,975 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,627 | ₩31,774 | ₩31,613 | ₩31,761 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,734 | ₩31,761 | ₩31,640 | ₩31,707 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,640 | ₩31,774 | ₩31,586 | ₩31,761 | +0.38% | 1.7만 |
|---|