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 | ₩29,692 | ₩29,692 | ₩29,558 | ₩29,678 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,571 | ₩29,772 | ₩29,571 | ₩29,692 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,558 | ₩29,705 | ₩29,558 | ₩29,651 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,718 | ₩29,893 | ₩29,718 | ₩29,812 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,625 | ₩29,692 | ₩29,584 | ₩29,678 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,745 | ₩29,866 | ₩29,705 | ₩29,772 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,544 | ₩29,745 | ₩29,544 | ₩29,705 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,879 | ₩29,906 | ₩29,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,772 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,839 | ₩29,839 | ₩29,718 | ₩29,799 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,839 | ₩29,986 | ₩29,785 | ₩29,879 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩29,986 | ₩30,000 | ₩29,852 | ₩30,000 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,906 | ₩30,000 | ₩29,852 | ₩29,906 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,134 | ₩30,134 | ₩29,906 | ₩29,959 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,361 | ₩30,388 | ₩30,268 | ₩30,334 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,442 | ₩30,442 | ₩30,308 | ₩30,375 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,375 | ₩30,468 | ₩30,375 | ₩30,455 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,509 | ₩30,629 | ₩30,482 | ₩30,495 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,482 | ₩30,616 | ₩30,321 | ₩30,348 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,455 | ₩30,522 | ₩30,415 | ₩30,468 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,442 | ₩30,562 | ₩30,361 | ₩30,509 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,696 | ₩30,723 | ₩30,629 | ₩30,656 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,696 | ₩30,750 | ₩30,509 | ₩30,602 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩30,977 | ₩31,017 | ₩30,884 | ₩30,897 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩31,044 | ₩31,098 | ₩30,991 | ₩31,017 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩31,017 | ₩31,098 | ₩30,937 | ₩30,991 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩31,004 | ₩31,071 | ₩30,897 | ₩31,004 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,817 | ₩30,884 | ₩30,776 | ₩30,830 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,870 | ₩30,937 | ₩30,776 | ₩30,790 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩30,991 | ₩31,017 | ₩30,951 | ₩31,004 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,138 | ₩31,192 | ₩30,964 | ₩30,964 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,192 | ₩31,205 | ₩31,151 | ₩31,165 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,245 | ₩31,245 | ₩31,151 | ₩31,178 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,285 | ₩31,366 | ₩31,218 | ₩31,366 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,205 | ₩31,259 | ₩31,178 | ₩31,232 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,366 | ₩31,433 | ₩31,205 | ₩31,312 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,312 | ₩31,326 | ₩31,218 | ₩31,259 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,272 | ₩31,299 | ₩31,125 | ₩31,299 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,071 | ₩31,125 | ₩31,031 | ₩31,044 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,218 | ₩31,232 | ₩31,084 | ₩31,098 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,138 | ₩31,245 | ₩31,098 | ₩31,125 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,098 | ₩31,192 | ₩31,084 | ₩31,084 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,111 | ₩31,178 | ₩31,044 | ₩31,044 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,111 | ₩31,138 | ₩31,044 | ₩31,058 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,111 | ₩31,111 | ₩31,017 | ₩31,031 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,232 | ₩31,232 | ₩31,165 | ₩31,205 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,138 | ₩31,151 | ₩31,004 | ₩31,004 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,125 | ₩31,165 | ₩31,071 | ₩31,138 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩31,044 | ₩31,192 | ₩31,017 | ₩31,098 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩31,031 | ₩31,031 | ₩30,910 | ₩30,977 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,857 | ₩30,924 | ₩30,750 | ₩30,897 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,790 | ₩31,071 | ₩30,790 | ₩30,991 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,602 | ₩30,843 | ₩30,522 | ₩30,669 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,602 | ₩30,723 | ₩30,602 | ₩30,656 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,656 | ₩30,656 | ₩30,616 | ₩30,629 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,549 | ₩30,736 | ₩30,535 | ₩30,535 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,522 | ₩30,656 | ₩30,442 | ₩30,522 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,709 | ₩30,709 | ₩30,656 | ₩30,669 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,683 | ₩30,723 | ₩30,669 | ₩30,696 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,870 | ₩30,870 | ₩30,736 | ₩30,763 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,897 | ₩30,964 | ₩30,696 | ₩30,937 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩31,017 | ₩31,017 | ₩30,924 | ₩30,937 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,884 | ₩31,125 | ₩30,817 | ₩31,071 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,884 | ₩30,951 | ₩30,843 | ₩30,884 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩30,951 | ₩30,951 | ₩30,696 | ₩30,709 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩31,004 | ₩31,017 | ₩30,884 | ₩30,951 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,870 | ₩31,125 | ₩30,843 | ₩30,951 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,763 | ₩30,817 | ₩30,669 | ₩30,803 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩31,017 | ₩31,017 | ₩30,843 | ₩30,870 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩31,031 | ₩31,111 | ₩30,991 | ₩31,058 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩31,044 | ₩31,111 | ₩31,004 | ₩31,058 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,897 | ₩30,977 | ₩30,897 | ₩30,910 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,924 | ₩31,125 | ₩30,924 | ₩31,017 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩30,964 | ₩31,031 | ₩30,857 | ₩31,031 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩30,964 | ₩30,991 | ₩30,857 | ₩30,897 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,924 | ₩30,977 | ₩30,843 | ₩30,884 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,857 | ₩30,897 | ₩30,817 | ₩30,830 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,884 | ₩30,924 | ₩30,763 | ₩30,857 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩30,964 | ₩30,991 | ₩30,897 | ₩30,924 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,138 | ₩31,151 | ₩31,017 | ₩31,044 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,540 | ₩31,540 | ₩31,084 | ₩31,138 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,473 | ₩31,580 | ₩31,379 | ₩31,526 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,526 | ₩31,540 | ₩31,406 | ₩31,406 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,352 | ₩31,392 | ₩31,272 | ₩31,379 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,138 | ₩31,446 | ₩31,031 | ₩31,379 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,205 | ₩31,259 | ₩31,098 | ₩31,111 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,259 | ₩31,285 | ₩31,165 | ₩31,192 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,232 | ₩31,245 | ₩31,031 | ₩31,084 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,379 | ₩31,379 | ₩31,151 | ₩31,178 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,473 | ₩31,500 | ₩31,419 | ₩31,446 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,486 | ₩31,486 | ₩31,312 | ₩31,366 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,593 | ₩31,634 | ₩31,486 | ₩31,567 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,486 | ₩31,593 | ₩31,406 | ₩31,567 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,634 | ₩31,741 | ₩31,607 | ₩31,674 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,486 | ₩31,620 | ₩31,459 | ₩31,580 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,500 | ₩31,540 | ₩31,459 | ₩31,473 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,486 | ₩31,513 | ₩31,406 | ₩31,473 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,352 | ₩31,459 | ₩31,272 | ₩31,326 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,178 | ₩31,366 | ₩31,138 | ₩31,339 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,058 | ₩31,366 | ₩31,044 | ₩31,272 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩31,017 | ₩31,058 | ₩30,937 | ₩30,991 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,138 | ₩31,205 | ₩31,084 | ₩31,205 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,098 | ₩31,111 | ₩31,017 | ₩31,017 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,513 | ₩31,526 | ₩31,379 | ₩31,379 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,446 | ₩31,540 | ₩31,419 | ₩31,486 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,433 | ₩31,526 | ₩31,433 | ₩31,513 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,767 | ₩31,767 | ₩31,647 | ₩31,674 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,821 | ₩31,861 | ₩31,767 | ₩31,848 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,848 | ₩31,848 | ₩31,620 | ₩31,634 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,727 | ₩31,754 | ₩31,687 | ₩31,687 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,406 | ₩31,486 | ₩31,392 | ₩31,419 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,580 | ₩31,580 | ₩31,366 | ₩31,433 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,620 | ₩31,754 | ₩31,580 | ₩31,607 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,419 | ₩31,567 | ₩31,392 | ₩31,567 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,352 | ₩31,352 | ₩31,165 | ₩31,192 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,406 | ₩31,419 | ₩31,312 | ₩31,406 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,634 | ₩31,634 | ₩31,513 | ₩31,513 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,486 | ₩31,593 | ₩31,473 | ₩31,593 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,526 | ₩31,580 | ₩31,312 | ₩31,419 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,701 | ₩31,701 | ₩31,379 | ₩31,580 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,741 | ₩31,982 | ₩31,526 | ₩31,553 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,848 | ₩31,861 | ₩31,767 | ₩31,834 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,142 | ₩32,142 | ₩31,701 | ₩31,942 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,875 | ₩31,915 | ₩31,741 | ₩31,794 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,861 | ₩31,928 | ₩31,848 | ₩31,901 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,794 | ₩31,982 | ₩31,794 | ₩31,901 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,513 | ₩31,660 | ₩31,459 | ₩31,660 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,607 | ₩31,620 | ₩31,526 | ₩31,607 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,500 | ₩31,701 | ₩31,486 | ₩31,647 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,714 | ₩31,714 | ₩31,500 | ₩31,593 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩30,977 | ₩31,071 | ₩30,870 | ₩31,071 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩30,977 | ₩31,031 | ₩30,937 | ₩30,977 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,857 | ₩31,044 | ₩30,843 | ₩30,977 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,125 | ₩31,192 | ₩31,084 | ₩31,084 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,817 | ₩30,977 | ₩30,776 | ₩30,937 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,790 | ₩30,790 | ₩30,468 | ₩30,589 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,709 | ₩30,776 | ₩30,656 | ₩30,683 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,924 | ₩31,031 | ₩30,763 | ₩30,763 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,165 | ₩31,218 | ₩31,098 | ₩31,098 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩30,991 | ₩31,111 | ₩30,897 | ₩30,991 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩31,044 | ₩31,285 | ₩31,004 | ₩31,151 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,151 | ₩31,151 | ₩30,937 | ₩30,964 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩30,977 | ₩31,433 | ₩30,977 | ₩31,285 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,285 | ₩31,392 | ₩31,111 | ₩31,125 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,366 | ₩31,419 | ₩31,326 | ₩31,379 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,151 | ₩31,285 | ₩31,125 | ₩31,272 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,192 | ₩31,192 | ₩30,910 | ₩30,910 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,339 | ₩31,366 | ₩31,205 | ₩31,232 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,607 | ₩31,714 | ₩31,513 | ₩31,553 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,834 | ₩32,009 | ₩31,794 | ₩31,808 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,500 | ₩31,808 | ₩31,392 | ₩31,794 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,540 | ₩31,754 | ₩31,486 | ₩31,701 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,808 | ₩31,808 | ₩31,580 | ₩31,727 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩31,942 | ₩31,995 | ₩31,875 | ₩31,982 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,620 | ₩31,875 | ₩31,540 | ₩31,875 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,129 | ₩32,209 | ₩31,982 | ₩32,116 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,437 | ₩32,558 | ₩32,397 | ₩32,544 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,477 | ₩32,504 | ₩32,370 | ₩32,451 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,424 | ₩32,477 | ₩32,370 | ₩32,437 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,370 | ₩32,464 | ₩32,317 | ₩32,410 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,397 | ₩32,477 | ₩32,330 | ₩32,410 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,384 | ₩32,531 | ₩32,357 | ₩32,504 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,263 | ₩32,384 | ₩32,263 | ₩32,317 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,517 | ₩32,531 | ₩32,384 | ₩32,410 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,692 | ₩32,692 | ₩32,410 | ₩32,571 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,611 | ₩32,692 | ₩32,558 | ₩32,611 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,625 | ₩32,665 | ₩32,531 | ₩32,598 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,517 | ₩32,625 | ₩32,384 | ₩32,571 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,678 | ₩32,732 | ₩32,571 | ₩32,571 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,504 | ₩32,665 | ₩32,504 | ₩32,665 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,290 | ₩32,424 | ₩32,290 | ₩32,370 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,330 | ₩32,464 | ₩32,223 | ₩32,236 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,397 | ₩32,437 | ₩32,317 | ₩32,357 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,343 | ₩32,491 | ₩32,196 | ₩32,451 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,357 | ₩32,531 | ₩32,303 | ₩32,384 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,625 | ₩32,651 | ₩32,477 | ₩32,477 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,772 | ₩32,866 | ₩32,571 | ₩32,745 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,705 | ₩32,892 | ₩32,598 | ₩32,678 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,571 | ₩32,866 | ₩32,571 | ₩32,852 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,410 | ₩32,517 | ₩32,397 | ₩32,464 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩32,049 | ₩32,263 | ₩32,022 | ₩32,250 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,915 | ₩32,089 | ₩31,915 | ₩32,089 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩31,942 | ₩32,022 | ₩31,875 | ₩31,915 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,888 | ₩31,995 | ₩31,888 | ₩31,942 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,848 | ₩31,888 | ₩31,808 | ₩31,848 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,861 | ₩31,901 | ₩31,767 | ₩31,848 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,928 | ₩32,009 | ₩31,928 | ₩31,955 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩32,009 | ₩32,009 | ₩31,888 | ₩31,915 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩31,942 | ₩32,009 | ₩31,942 | ₩31,968 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,808 | ₩31,928 | ₩31,781 | ₩31,848 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,834 | ₩31,901 | ₩31,834 | ₩31,848 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩32,009 | ₩32,076 | ₩31,875 | ₩31,955 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩31,942 | ₩32,009 | ₩31,915 | ₩31,955 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,808 | ₩31,995 | ₩31,808 | ₩31,968 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩31,955 | ₩31,955 | ₩31,834 | ₩31,834 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩31,942 | ₩31,995 | ₩31,928 | ₩31,982 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩32,035 | ₩32,062 | ₩32,022 | ₩32,035 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,062 | ₩32,102 | ₩32,062 | ₩32,089 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,102 | ₩32,142 | ₩32,062 | ₩32,089 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,089 | ₩32,089 | ₩32,035 | ₩32,062 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩31,942 | ₩32,089 | ₩31,942 | ₩32,035 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,861 | ₩31,928 | ₩31,834 | ₩31,875 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,901 | ₩31,901 | ₩31,834 | ₩31,834 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩32,009 | ₩32,022 | ₩31,901 | ₩31,928 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,928 | ₩31,968 | ₩31,888 | ₩31,915 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩31,968 | ₩32,035 | ₩31,915 | ₩31,968 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩31,995 | ₩31,995 | ₩31,834 | ₩31,901 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,915 | ₩31,915 | ₩31,848 | ₩31,888 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩31,955 | ₩32,022 | ₩31,928 | ₩31,955 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,607 | ₩31,861 | ₩31,607 | ₩31,821 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,741 | ₩31,741 | ₩31,607 | ₩31,634 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,781 | ₩31,781 | ₩31,593 | ₩31,674 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,794 | ₩31,821 | ₩31,714 | ₩31,754 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,901 | ₩31,901 | ₩31,808 | ₩31,834 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,767 | ₩31,888 | ₩31,767 | ₩31,861 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,620 | ₩31,687 | ₩31,580 | ₩31,674 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,607 | ₩31,674 | ₩31,593 | ₩31,607 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,674 | ₩31,701 | ₩31,607 | ₩31,701 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,593 | ₩31,674 | ₩31,473 | ₩31,660 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,540 | ₩31,580 | ₩31,419 | ₩31,500 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,259 | ₩31,339 | ₩31,245 | ₩31,312 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,326 | ₩31,406 | ₩31,285 | ₩31,366 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,392 | ₩31,392 | ₩31,272 | ₩31,285 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,446 | ₩31,446 | ₩31,259 | ₩31,285 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,526 | ₩31,540 | ₩31,446 | ₩31,486 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,486 | ₩31,553 | ₩31,419 | ₩31,486 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,714 | ₩31,714 | ₩31,446 | ₩31,459 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,687 | ₩31,808 | ₩31,660 | ₩31,701 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,701 | ₩31,714 | ₩31,607 | ₩31,687 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,674 | ₩31,741 | ₩31,674 | ₩31,701 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,567 | ₩31,674 | ₩31,540 | ₩31,607 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,500 | ₩31,701 | ₩31,500 | ₩31,567 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,526 | ₩31,567 | ₩31,459 | ₩31,567 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,339 | ₩31,473 | ₩31,339 | ₩31,419 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,392 | ₩31,526 | ₩31,392 | ₩31,406 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,593 | ₩31,660 | ₩31,540 | ₩31,593 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,660 | ₩31,714 | ₩31,634 | ₩31,660 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,687 | ₩31,754 | ₩31,660 | ₩31,741 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩31,968 | ₩32,022 | ₩31,741 | ₩31,794 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩31,942 | ₩32,035 | ₩31,928 | ₩31,995 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩31,942 | ₩32,049 | ₩31,928 | ₩31,995 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,915 | ₩31,915 | ₩31,821 | ₩31,848 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,915 | ₩31,915 | ₩31,861 | ₩31,861 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,861 | ₩31,955 | ₩31,861 | ₩31,915 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,821 | ₩31,901 | ₩31,821 | ₩31,834 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,875 | ₩31,915 | ₩31,848 | ₩31,888 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩31,995 | ₩31,995 | ₩31,888 | ₩31,982 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩31,942 | ₩32,129 | ₩31,942 | ₩32,102 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,794 | ₩31,955 | ₩31,794 | ₩31,928 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,580 | ₩31,727 | ₩31,567 | ₩31,714 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,687 | ₩31,714 | ₩31,593 | ₩31,660 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,593 | ₩31,727 | ₩31,540 | ₩31,714 | +0.38% | 1.7만 |
|---|