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 | ₩29,746 | ₩29,746 | ₩29,612 | ₩29,733 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,626 | ₩29,827 | ₩29,626 | ₩29,746 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,612 | ₩29,760 | ₩29,612 | ₩29,706 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,773 | ₩29,948 | ₩29,773 | ₩29,867 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,679 | ₩29,746 | ₩29,639 | ₩29,733 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,800 | ₩29,921 | ₩29,760 | ₩29,827 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,599 | ₩29,800 | ₩29,599 | ₩29,760 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,934 | ₩29,961 | ₩29,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,827 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,894 | ₩29,894 | ₩29,773 | ₩29,854 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,894 | ₩30,042 | ₩29,840 | ₩29,934 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩30,042 | ₩30,055 | ₩29,907 | ₩30,055 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,961 | ₩30,055 | ₩29,907 | ₩29,961 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,189 | ₩30,189 | ₩29,961 | ₩30,015 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,417 | ₩30,444 | ₩30,323 | ₩30,390 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,498 | ₩30,498 | ₩30,364 | ₩30,431 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,431 | ₩30,525 | ₩30,431 | ₩30,511 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,565 | ₩30,686 | ₩30,538 | ₩30,551 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,538 | ₩30,672 | ₩30,377 | ₩30,404 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,511 | ₩30,578 | ₩30,471 | ₩30,525 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,498 | ₩30,619 | ₩30,417 | ₩30,565 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,753 | ₩30,780 | ₩30,686 | ₩30,712 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,753 | ₩30,806 | ₩30,565 | ₩30,659 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩31,034 | ₩31,075 | ₩30,941 | ₩30,954 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩31,102 | ₩31,155 | ₩31,048 | ₩31,075 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩31,075 | ₩31,155 | ₩30,994 | ₩31,048 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩31,061 | ₩31,128 | ₩30,954 | ₩31,061 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,873 | ₩30,941 | ₩30,833 | ₩30,887 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,927 | ₩30,994 | ₩30,833 | ₩30,847 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩31,048 | ₩31,075 | ₩31,008 | ₩31,061 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,195 | ₩31,249 | ₩31,021 | ₩31,021 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,249 | ₩31,263 | ₩31,209 | ₩31,222 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,303 | ₩31,303 | ₩31,209 | ₩31,236 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,343 | ₩31,424 | ₩31,276 | ₩31,424 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,263 | ₩31,316 | ₩31,236 | ₩31,289 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,424 | ₩31,491 | ₩31,263 | ₩31,370 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,370 | ₩31,383 | ₩31,276 | ₩31,316 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,330 | ₩31,356 | ₩31,182 | ₩31,356 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,128 | ₩31,182 | ₩31,088 | ₩31,102 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,276 | ₩31,289 | ₩31,142 | ₩31,155 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,195 | ₩31,303 | ₩31,155 | ₩31,182 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,155 | ₩31,249 | ₩31,142 | ₩31,142 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,169 | ₩31,236 | ₩31,102 | ₩31,102 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,169 | ₩31,195 | ₩31,102 | ₩31,115 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,169 | ₩31,169 | ₩31,075 | ₩31,088 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,289 | ₩31,289 | ₩31,222 | ₩31,263 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,195 | ₩31,209 | ₩31,061 | ₩31,061 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,182 | ₩31,222 | ₩31,128 | ₩31,195 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩31,102 | ₩31,249 | ₩31,075 | ₩31,155 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩31,088 | ₩31,088 | ₩30,967 | ₩31,034 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,914 | ₩30,981 | ₩30,806 | ₩30,954 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,847 | ₩31,128 | ₩30,847 | ₩31,048 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,659 | ₩30,900 | ₩30,578 | ₩30,726 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,659 | ₩30,780 | ₩30,659 | ₩30,712 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,712 | ₩30,712 | ₩30,672 | ₩30,686 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,605 | ₩30,793 | ₩30,592 | ₩30,592 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,578 | ₩30,712 | ₩30,498 | ₩30,578 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,766 | ₩30,766 | ₩30,712 | ₩30,726 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,739 | ₩30,780 | ₩30,726 | ₩30,753 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,927 | ₩30,927 | ₩30,793 | ₩30,820 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,954 | ₩31,021 | ₩30,753 | ₩30,994 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩31,075 | ₩31,075 | ₩30,981 | ₩30,994 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,941 | ₩31,182 | ₩30,873 | ₩31,128 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,941 | ₩31,008 | ₩30,900 | ₩30,941 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩31,008 | ₩31,008 | ₩30,753 | ₩30,766 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩31,061 | ₩31,075 | ₩30,941 | ₩31,008 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,927 | ₩31,182 | ₩30,900 | ₩31,008 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,820 | ₩30,873 | ₩30,726 | ₩30,860 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩31,075 | ₩31,075 | ₩30,900 | ₩30,927 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩31,088 | ₩31,169 | ₩31,048 | ₩31,115 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩31,102 | ₩31,169 | ₩31,061 | ₩31,115 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,954 | ₩31,034 | ₩30,954 | ₩30,967 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,981 | ₩31,182 | ₩30,981 | ₩31,075 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩31,021 | ₩31,088 | ₩30,914 | ₩31,088 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩31,021 | ₩31,048 | ₩30,914 | ₩30,954 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,981 | ₩31,034 | ₩30,900 | ₩30,941 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,914 | ₩30,954 | ₩30,873 | ₩30,887 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,941 | ₩30,981 | ₩30,820 | ₩30,914 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩31,021 | ₩31,048 | ₩30,954 | ₩30,981 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,195 | ₩31,209 | ₩31,075 | ₩31,102 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,598 | ₩31,598 | ₩31,142 | ₩31,195 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,531 | ₩31,638 | ₩31,437 | ₩31,585 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,585 | ₩31,598 | ₩31,464 | ₩31,464 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,410 | ₩31,450 | ₩31,330 | ₩31,437 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,195 | ₩31,504 | ₩31,088 | ₩31,437 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,263 | ₩31,316 | ₩31,155 | ₩31,169 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,316 | ₩31,343 | ₩31,222 | ₩31,249 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,289 | ₩31,303 | ₩31,088 | ₩31,142 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,437 | ₩31,437 | ₩31,209 | ₩31,236 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,531 | ₩31,558 | ₩31,477 | ₩31,504 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,544 | ₩31,544 | ₩31,370 | ₩31,424 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,652 | ₩31,692 | ₩31,544 | ₩31,625 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,544 | ₩31,652 | ₩31,464 | ₩31,625 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,692 | ₩31,799 | ₩31,665 | ₩31,732 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,544 | ₩31,678 | ₩31,517 | ₩31,638 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,558 | ₩31,598 | ₩31,517 | ₩31,531 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,544 | ₩31,571 | ₩31,464 | ₩31,531 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,410 | ₩31,517 | ₩31,330 | ₩31,383 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,236 | ₩31,424 | ₩31,195 | ₩31,397 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,115 | ₩31,424 | ₩31,102 | ₩31,330 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩31,075 | ₩31,115 | ₩30,994 | ₩31,048 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,195 | ₩31,263 | ₩31,142 | ₩31,263 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,155 | ₩31,169 | ₩31,075 | ₩31,075 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,571 | ₩31,585 | ₩31,437 | ₩31,437 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,504 | ₩31,598 | ₩31,477 | ₩31,544 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,491 | ₩31,585 | ₩31,491 | ₩31,571 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,826 | ₩31,826 | ₩31,705 | ₩31,732 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,880 | ₩31,920 | ₩31,826 | ₩31,907 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,907 | ₩31,907 | ₩31,678 | ₩31,692 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,786 | ₩31,813 | ₩31,746 | ₩31,746 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,464 | ₩31,544 | ₩31,450 | ₩31,477 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,638 | ₩31,638 | ₩31,424 | ₩31,491 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,678 | ₩31,813 | ₩31,638 | ₩31,665 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,477 | ₩31,625 | ₩31,450 | ₩31,625 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,410 | ₩31,410 | ₩31,222 | ₩31,249 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,464 | ₩31,477 | ₩31,370 | ₩31,464 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,692 | ₩31,692 | ₩31,571 | ₩31,571 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,544 | ₩31,652 | ₩31,531 | ₩31,652 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,585 | ₩31,638 | ₩31,370 | ₩31,477 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,759 | ₩31,759 | ₩31,437 | ₩31,638 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,799 | ₩32,041 | ₩31,585 | ₩31,611 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,907 | ₩31,920 | ₩31,826 | ₩31,893 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,202 | ₩32,202 | ₩31,759 | ₩32,000 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,933 | ₩31,974 | ₩31,799 | ₩31,853 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,920 | ₩31,987 | ₩31,907 | ₩31,960 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,853 | ₩32,041 | ₩31,853 | ₩31,960 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,571 | ₩31,719 | ₩31,517 | ₩31,719 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,665 | ₩31,678 | ₩31,585 | ₩31,665 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,558 | ₩31,759 | ₩31,544 | ₩31,705 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,772 | ₩31,772 | ₩31,558 | ₩31,652 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩31,034 | ₩31,128 | ₩30,927 | ₩31,128 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩31,034 | ₩31,088 | ₩30,994 | ₩31,034 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,914 | ₩31,102 | ₩30,900 | ₩31,034 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,182 | ₩31,249 | ₩31,142 | ₩31,142 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,873 | ₩31,034 | ₩30,833 | ₩30,994 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,847 | ₩30,847 | ₩30,525 | ₩30,645 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,766 | ₩30,833 | ₩30,712 | ₩30,739 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,981 | ₩31,088 | ₩30,820 | ₩30,820 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,222 | ₩31,276 | ₩31,155 | ₩31,155 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩31,048 | ₩31,169 | ₩30,954 | ₩31,048 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩31,102 | ₩31,343 | ₩31,061 | ₩31,209 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,209 | ₩31,209 | ₩30,994 | ₩31,021 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩31,034 | ₩31,491 | ₩31,034 | ₩31,343 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,343 | ₩31,450 | ₩31,169 | ₩31,182 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,424 | ₩31,477 | ₩31,383 | ₩31,437 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,209 | ₩31,343 | ₩31,182 | ₩31,330 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,249 | ₩31,249 | ₩30,967 | ₩30,967 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,397 | ₩31,424 | ₩31,263 | ₩31,289 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,665 | ₩31,772 | ₩31,571 | ₩31,611 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,893 | ₩32,068 | ₩31,853 | ₩31,866 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,558 | ₩31,866 | ₩31,450 | ₩31,853 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,598 | ₩31,813 | ₩31,544 | ₩31,759 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,866 | ₩31,866 | ₩31,638 | ₩31,786 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩32,000 | ₩32,054 | ₩31,933 | ₩32,041 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,678 | ₩31,933 | ₩31,598 | ₩31,933 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,188 | ₩32,269 | ₩32,041 | ₩32,175 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,497 | ₩32,618 | ₩32,457 | ₩32,604 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,537 | ₩32,564 | ₩32,430 | ₩32,510 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,484 | ₩32,537 | ₩32,430 | ₩32,497 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,430 | ₩32,524 | ₩32,376 | ₩32,470 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,457 | ₩32,537 | ₩32,390 | ₩32,470 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,443 | ₩32,591 | ₩32,416 | ₩32,564 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,323 | ₩32,443 | ₩32,323 | ₩32,376 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,577 | ₩32,591 | ₩32,443 | ₩32,470 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,752 | ₩32,752 | ₩32,470 | ₩32,631 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,671 | ₩32,752 | ₩32,618 | ₩32,671 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,685 | ₩32,725 | ₩32,591 | ₩32,658 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,577 | ₩32,685 | ₩32,443 | ₩32,631 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,738 | ₩32,792 | ₩32,631 | ₩32,631 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,564 | ₩32,725 | ₩32,564 | ₩32,725 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,349 | ₩32,484 | ₩32,349 | ₩32,430 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,390 | ₩32,524 | ₩32,282 | ₩32,296 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,457 | ₩32,497 | ₩32,376 | ₩32,416 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,403 | ₩32,551 | ₩32,255 | ₩32,510 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,416 | ₩32,591 | ₩32,363 | ₩32,443 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,685 | ₩32,712 | ₩32,537 | ₩32,537 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,832 | ₩32,926 | ₩32,631 | ₩32,806 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,765 | ₩32,953 | ₩32,658 | ₩32,738 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,631 | ₩32,926 | ₩32,631 | ₩32,913 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,470 | ₩32,577 | ₩32,457 | ₩32,524 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩32,108 | ₩32,323 | ₩32,081 | ₩32,309 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,974 | ₩32,148 | ₩31,974 | ₩32,148 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩32,000 | ₩32,081 | ₩31,933 | ₩31,974 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,947 | ₩32,054 | ₩31,947 | ₩32,000 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,907 | ₩31,947 | ₩31,866 | ₩31,907 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,920 | ₩31,960 | ₩31,826 | ₩31,907 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,987 | ₩32,068 | ₩31,987 | ₩32,014 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩32,068 | ₩32,068 | ₩31,947 | ₩31,974 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩32,000 | ₩32,068 | ₩32,000 | ₩32,027 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,866 | ₩31,987 | ₩31,839 | ₩31,907 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,893 | ₩31,960 | ₩31,893 | ₩31,907 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩32,068 | ₩32,135 | ₩31,933 | ₩32,014 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩32,000 | ₩32,068 | ₩31,974 | ₩32,014 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,866 | ₩32,054 | ₩31,866 | ₩32,027 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩32,014 | ₩32,014 | ₩31,893 | ₩31,893 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩32,000 | ₩32,054 | ₩31,987 | ₩32,041 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩32,094 | ₩32,121 | ₩32,081 | ₩32,094 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,121 | ₩32,162 | ₩32,121 | ₩32,148 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,162 | ₩32,202 | ₩32,121 | ₩32,148 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,148 | ₩32,148 | ₩32,094 | ₩32,121 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩32,000 | ₩32,148 | ₩32,000 | ₩32,094 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,920 | ₩31,987 | ₩31,893 | ₩31,933 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,960 | ₩31,960 | ₩31,893 | ₩31,893 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩32,068 | ₩32,081 | ₩31,960 | ₩31,987 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,987 | ₩32,027 | ₩31,947 | ₩31,974 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩32,027 | ₩32,094 | ₩31,974 | ₩32,027 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩32,054 | ₩32,054 | ₩31,893 | ₩31,960 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,974 | ₩31,974 | ₩31,907 | ₩31,947 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩32,014 | ₩32,081 | ₩31,987 | ₩32,014 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,665 | ₩31,920 | ₩31,665 | ₩31,880 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,799 | ₩31,799 | ₩31,665 | ₩31,692 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,839 | ₩31,839 | ₩31,652 | ₩31,732 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,853 | ₩31,880 | ₩31,772 | ₩31,813 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,960 | ₩31,960 | ₩31,866 | ₩31,893 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,826 | ₩31,947 | ₩31,826 | ₩31,920 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,678 | ₩31,746 | ₩31,638 | ₩31,732 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,665 | ₩31,732 | ₩31,652 | ₩31,665 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,732 | ₩31,759 | ₩31,665 | ₩31,759 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,652 | ₩31,732 | ₩31,531 | ₩31,719 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,598 | ₩31,638 | ₩31,477 | ₩31,558 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,316 | ₩31,397 | ₩31,303 | ₩31,370 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,383 | ₩31,464 | ₩31,343 | ₩31,424 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,450 | ₩31,450 | ₩31,330 | ₩31,343 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,504 | ₩31,504 | ₩31,316 | ₩31,343 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,585 | ₩31,598 | ₩31,504 | ₩31,544 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,544 | ₩31,611 | ₩31,477 | ₩31,544 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,772 | ₩31,772 | ₩31,504 | ₩31,517 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,746 | ₩31,866 | ₩31,719 | ₩31,759 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,759 | ₩31,772 | ₩31,665 | ₩31,746 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,732 | ₩31,799 | ₩31,732 | ₩31,759 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,625 | ₩31,732 | ₩31,598 | ₩31,665 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,558 | ₩31,759 | ₩31,558 | ₩31,625 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,585 | ₩31,625 | ₩31,517 | ₩31,625 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,397 | ₩31,531 | ₩31,397 | ₩31,477 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,450 | ₩31,585 | ₩31,450 | ₩31,464 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,652 | ₩31,719 | ₩31,598 | ₩31,652 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,719 | ₩31,772 | ₩31,692 | ₩31,719 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,746 | ₩31,813 | ₩31,719 | ₩31,799 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩32,027 | ₩32,081 | ₩31,799 | ₩31,853 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩32,000 | ₩32,094 | ₩31,987 | ₩32,054 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩32,000 | ₩32,108 | ₩31,987 | ₩32,054 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,974 | ₩31,974 | ₩31,880 | ₩31,907 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,974 | ₩31,974 | ₩31,920 | ₩31,920 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,920 | ₩32,014 | ₩31,920 | ₩31,974 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,880 | ₩31,960 | ₩31,880 | ₩31,893 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,933 | ₩31,974 | ₩31,907 | ₩31,947 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩32,054 | ₩32,054 | ₩31,947 | ₩32,041 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩32,000 | ₩32,188 | ₩32,000 | ₩32,162 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,853 | ₩32,014 | ₩31,853 | ₩31,987 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,638 | ₩31,786 | ₩31,625 | ₩31,772 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,746 | ₩31,772 | ₩31,652 | ₩31,719 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,652 | ₩31,786 | ₩31,598 | ₩31,772 | +0.38% | 1.7만 |
|---|