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 | ₩29,640 | ₩29,640 | ₩29,507 | ₩29,627 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,520 | ₩29,721 | ₩29,520 | ₩29,640 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,507 | ₩29,654 | ₩29,507 | ₩29,600 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,667 | ₩29,841 | ₩29,667 | ₩29,761 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,574 | ₩29,640 | ₩29,533 | ₩29,627 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,694 | ₩29,814 | ₩29,654 | ₩29,721 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,493 | ₩29,694 | ₩29,493 | ₩29,654 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,828 | ₩29,854 | ₩29,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,721 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,787 | ₩29,787 | ₩29,667 | ₩29,747 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,787 | ₩29,935 | ₩29,734 | ₩29,828 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩29,935 | ₩29,948 | ₩29,801 | ₩29,948 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,854 | ₩29,948 | ₩29,801 | ₩29,854 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,082 | ₩30,082 | ₩29,854 | ₩29,908 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,309 | ₩30,336 | ₩30,215 | ₩30,282 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,389 | ₩30,389 | ₩30,255 | ₩30,322 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,322 | ₩30,416 | ₩30,322 | ₩30,402 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,456 | ₩30,576 | ₩30,429 | ₩30,443 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,429 | ₩30,563 | ₩30,269 | ₩30,296 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,402 | ₩30,469 | ₩30,362 | ₩30,416 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,389 | ₩30,509 | ₩30,309 | ₩30,456 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,643 | ₩30,670 | ₩30,576 | ₩30,603 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,643 | ₩30,697 | ₩30,456 | ₩30,550 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩30,924 | ₩30,964 | ₩30,830 | ₩30,844 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩30,991 | ₩31,044 | ₩30,937 | ₩30,964 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩30,964 | ₩31,044 | ₩30,884 | ₩30,937 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩30,951 | ₩31,017 | ₩30,844 | ₩30,951 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,763 | ₩30,830 | ₩30,723 | ₩30,777 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,817 | ₩30,884 | ₩30,723 | ₩30,737 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩30,937 | ₩30,964 | ₩30,897 | ₩30,951 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,084 | ₩31,138 | ₩30,911 | ₩30,911 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,138 | ₩31,151 | ₩31,098 | ₩31,111 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,191 | ₩31,191 | ₩31,098 | ₩31,124 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,231 | ₩31,312 | ₩31,165 | ₩31,312 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,151 | ₩31,205 | ₩31,124 | ₩31,178 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,312 | ₩31,378 | ₩31,151 | ₩31,258 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,258 | ₩31,271 | ₩31,165 | ₩31,205 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,218 | ₩31,245 | ₩31,071 | ₩31,245 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,017 | ₩31,071 | ₩30,977 | ₩30,991 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,165 | ₩31,178 | ₩31,031 | ₩31,044 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,084 | ₩31,191 | ₩31,044 | ₩31,071 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,044 | ₩31,138 | ₩31,031 | ₩31,031 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,058 | ₩31,124 | ₩30,991 | ₩30,991 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,058 | ₩31,084 | ₩30,991 | ₩31,004 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,058 | ₩31,058 | ₩30,964 | ₩30,977 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,178 | ₩31,178 | ₩31,111 | ₩31,151 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,084 | ₩31,098 | ₩30,951 | ₩30,951 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,071 | ₩31,111 | ₩31,017 | ₩31,084 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩30,991 | ₩31,138 | ₩30,964 | ₩31,044 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩30,977 | ₩30,977 | ₩30,857 | ₩30,924 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,804 | ₩30,870 | ₩30,697 | ₩30,844 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,737 | ₩31,017 | ₩30,737 | ₩30,937 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,550 | ₩30,790 | ₩30,469 | ₩30,616 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,550 | ₩30,670 | ₩30,550 | ₩30,603 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,603 | ₩30,603 | ₩30,563 | ₩30,576 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,496 | ₩30,683 | ₩30,483 | ₩30,483 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,469 | ₩30,603 | ₩30,389 | ₩30,469 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,656 | ₩30,656 | ₩30,603 | ₩30,616 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,630 | ₩30,670 | ₩30,616 | ₩30,643 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,817 | ₩30,817 | ₩30,683 | ₩30,710 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,844 | ₩30,911 | ₩30,643 | ₩30,884 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩30,964 | ₩30,964 | ₩30,870 | ₩30,884 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,830 | ₩31,071 | ₩30,763 | ₩31,017 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,830 | ₩30,897 | ₩30,790 | ₩30,830 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩30,897 | ₩30,897 | ₩30,643 | ₩30,656 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩30,951 | ₩30,964 | ₩30,830 | ₩30,897 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,817 | ₩31,071 | ₩30,790 | ₩30,897 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,710 | ₩30,763 | ₩30,616 | ₩30,750 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩30,964 | ₩30,964 | ₩30,790 | ₩30,817 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩30,977 | ₩31,058 | ₩30,937 | ₩31,004 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩30,991 | ₩31,058 | ₩30,951 | ₩31,004 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,844 | ₩30,924 | ₩30,844 | ₩30,857 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,870 | ₩31,071 | ₩30,870 | ₩30,964 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩30,911 | ₩30,977 | ₩30,804 | ₩30,977 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩30,911 | ₩30,937 | ₩30,804 | ₩30,844 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,870 | ₩30,924 | ₩30,790 | ₩30,830 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,804 | ₩30,844 | ₩30,763 | ₩30,777 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,830 | ₩30,870 | ₩30,710 | ₩30,804 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩30,911 | ₩30,937 | ₩30,844 | ₩30,870 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,084 | ₩31,098 | ₩30,964 | ₩30,991 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,485 | ₩31,485 | ₩31,031 | ₩31,084 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,419 | ₩31,526 | ₩31,325 | ₩31,472 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,472 | ₩31,485 | ₩31,352 | ₩31,352 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,298 | ₩31,338 | ₩31,218 | ₩31,325 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,084 | ₩31,392 | ₩30,977 | ₩31,325 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,151 | ₩31,205 | ₩31,044 | ₩31,058 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,205 | ₩31,231 | ₩31,111 | ₩31,138 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,178 | ₩31,191 | ₩30,977 | ₩31,031 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,325 | ₩31,325 | ₩31,098 | ₩31,124 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,419 | ₩31,445 | ₩31,365 | ₩31,392 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,432 | ₩31,432 | ₩31,258 | ₩31,312 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,539 | ₩31,579 | ₩31,432 | ₩31,512 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,432 | ₩31,539 | ₩31,352 | ₩31,512 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,579 | ₩31,686 | ₩31,552 | ₩31,619 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,432 | ₩31,566 | ₩31,405 | ₩31,526 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,445 | ₩31,485 | ₩31,405 | ₩31,419 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,432 | ₩31,459 | ₩31,352 | ₩31,419 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,298 | ₩31,405 | ₩31,218 | ₩31,271 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,124 | ₩31,312 | ₩31,084 | ₩31,285 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,004 | ₩31,312 | ₩30,991 | ₩31,218 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩30,964 | ₩31,004 | ₩30,884 | ₩30,937 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,084 | ₩31,151 | ₩31,031 | ₩31,151 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,044 | ₩31,058 | ₩30,964 | ₩30,964 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,459 | ₩31,472 | ₩31,325 | ₩31,325 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,392 | ₩31,485 | ₩31,365 | ₩31,432 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,378 | ₩31,472 | ₩31,378 | ₩31,459 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,713 | ₩31,713 | ₩31,592 | ₩31,619 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,766 | ₩31,806 | ₩31,713 | ₩31,793 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,793 | ₩31,793 | ₩31,566 | ₩31,579 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,673 | ₩31,699 | ₩31,632 | ₩31,632 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,352 | ₩31,432 | ₩31,338 | ₩31,365 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,526 | ₩31,526 | ₩31,312 | ₩31,378 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,566 | ₩31,699 | ₩31,526 | ₩31,552 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,365 | ₩31,512 | ₩31,338 | ₩31,512 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,298 | ₩31,298 | ₩31,111 | ₩31,138 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,352 | ₩31,365 | ₩31,258 | ₩31,352 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,579 | ₩31,579 | ₩31,459 | ₩31,459 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,432 | ₩31,539 | ₩31,419 | ₩31,539 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,472 | ₩31,526 | ₩31,258 | ₩31,365 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,646 | ₩31,646 | ₩31,325 | ₩31,526 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,686 | ₩31,927 | ₩31,472 | ₩31,499 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,793 | ₩31,806 | ₩31,713 | ₩31,780 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,087 | ₩32,087 | ₩31,646 | ₩31,886 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,820 | ₩31,860 | ₩31,686 | ₩31,739 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,806 | ₩31,873 | ₩31,793 | ₩31,846 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,739 | ₩31,927 | ₩31,739 | ₩31,846 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,459 | ₩31,606 | ₩31,405 | ₩31,606 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,552 | ₩31,566 | ₩31,472 | ₩31,552 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,445 | ₩31,646 | ₩31,432 | ₩31,592 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,659 | ₩31,659 | ₩31,445 | ₩31,539 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩30,924 | ₩31,017 | ₩30,817 | ₩31,017 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩30,924 | ₩30,977 | ₩30,884 | ₩30,924 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,804 | ₩30,991 | ₩30,790 | ₩30,924 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,071 | ₩31,138 | ₩31,031 | ₩31,031 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,763 | ₩30,924 | ₩30,723 | ₩30,884 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,737 | ₩30,737 | ₩30,416 | ₩30,536 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,656 | ₩30,723 | ₩30,603 | ₩30,630 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,870 | ₩30,977 | ₩30,710 | ₩30,710 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,111 | ₩31,165 | ₩31,044 | ₩31,044 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩30,937 | ₩31,058 | ₩30,844 | ₩30,937 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩30,991 | ₩31,231 | ₩30,951 | ₩31,098 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,098 | ₩31,098 | ₩30,884 | ₩30,911 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩30,924 | ₩31,378 | ₩30,924 | ₩31,231 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,231 | ₩31,338 | ₩31,058 | ₩31,071 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,312 | ₩31,365 | ₩31,271 | ₩31,325 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,098 | ₩31,231 | ₩31,071 | ₩31,218 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,138 | ₩31,138 | ₩30,857 | ₩30,857 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,285 | ₩31,312 | ₩31,151 | ₩31,178 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,552 | ₩31,659 | ₩31,459 | ₩31,499 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,780 | ₩31,953 | ₩31,739 | ₩31,753 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,445 | ₩31,753 | ₩31,338 | ₩31,739 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,485 | ₩31,699 | ₩31,432 | ₩31,646 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,753 | ₩31,753 | ₩31,526 | ₩31,673 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩31,886 | ₩31,940 | ₩31,820 | ₩31,927 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,566 | ₩31,820 | ₩31,485 | ₩31,820 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,074 | ₩32,154 | ₩31,927 | ₩32,060 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,381 | ₩32,501 | ₩32,341 | ₩32,488 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,421 | ₩32,448 | ₩32,314 | ₩32,395 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,368 | ₩32,421 | ₩32,314 | ₩32,381 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,314 | ₩32,408 | ₩32,261 | ₩32,354 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,341 | ₩32,421 | ₩32,274 | ₩32,354 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,328 | ₩32,475 | ₩32,301 | ₩32,448 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,207 | ₩32,328 | ₩32,207 | ₩32,261 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,461 | ₩32,475 | ₩32,328 | ₩32,354 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,635 | ₩32,635 | ₩32,354 | ₩32,515 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,555 | ₩32,635 | ₩32,501 | ₩32,555 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,568 | ₩32,608 | ₩32,475 | ₩32,542 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,461 | ₩32,568 | ₩32,328 | ₩32,515 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,622 | ₩32,675 | ₩32,515 | ₩32,515 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,448 | ₩32,608 | ₩32,448 | ₩32,608 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,234 | ₩32,368 | ₩32,234 | ₩32,314 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,274 | ₩32,408 | ₩32,167 | ₩32,181 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,341 | ₩32,381 | ₩32,261 | ₩32,301 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,288 | ₩32,435 | ₩32,141 | ₩32,395 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,301 | ₩32,475 | ₩32,247 | ₩32,328 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,568 | ₩32,595 | ₩32,421 | ₩32,421 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,715 | ₩32,809 | ₩32,515 | ₩32,689 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,649 | ₩32,836 | ₩32,542 | ₩32,622 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,515 | ₩32,809 | ₩32,515 | ₩32,796 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,354 | ₩32,461 | ₩32,341 | ₩32,408 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩31,993 | ₩32,207 | ₩31,967 | ₩32,194 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,860 | ₩32,034 | ₩31,860 | ₩32,034 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩31,886 | ₩31,967 | ₩31,820 | ₩31,860 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,833 | ₩31,940 | ₩31,833 | ₩31,886 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,793 | ₩31,833 | ₩31,753 | ₩31,793 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,806 | ₩31,846 | ₩31,713 | ₩31,793 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,873 | ₩31,953 | ₩31,873 | ₩31,900 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩31,953 | ₩31,953 | ₩31,833 | ₩31,860 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩31,886 | ₩31,953 | ₩31,886 | ₩31,913 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,753 | ₩31,873 | ₩31,726 | ₩31,793 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,780 | ₩31,846 | ₩31,780 | ₩31,793 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩31,953 | ₩32,020 | ₩31,820 | ₩31,900 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩31,886 | ₩31,953 | ₩31,860 | ₩31,900 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,753 | ₩31,940 | ₩31,753 | ₩31,913 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩31,900 | ₩31,900 | ₩31,780 | ₩31,780 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩31,886 | ₩31,940 | ₩31,873 | ₩31,927 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩31,980 | ₩32,007 | ₩31,967 | ₩31,980 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,007 | ₩32,047 | ₩32,007 | ₩32,034 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,047 | ₩32,087 | ₩32,007 | ₩32,034 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,034 | ₩32,034 | ₩31,980 | ₩32,007 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩31,886 | ₩32,034 | ₩31,886 | ₩31,980 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,806 | ₩31,873 | ₩31,780 | ₩31,820 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,846 | ₩31,846 | ₩31,780 | ₩31,780 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩31,953 | ₩31,967 | ₩31,846 | ₩31,873 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,873 | ₩31,913 | ₩31,833 | ₩31,860 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩31,913 | ₩31,980 | ₩31,860 | ₩31,913 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩31,940 | ₩31,940 | ₩31,780 | ₩31,846 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,860 | ₩31,860 | ₩31,793 | ₩31,833 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩31,900 | ₩31,967 | ₩31,873 | ₩31,900 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,552 | ₩31,806 | ₩31,552 | ₩31,766 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,686 | ₩31,686 | ₩31,552 | ₩31,579 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,726 | ₩31,726 | ₩31,539 | ₩31,619 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,739 | ₩31,766 | ₩31,659 | ₩31,699 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,846 | ₩31,846 | ₩31,753 | ₩31,780 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,713 | ₩31,833 | ₩31,713 | ₩31,806 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,566 | ₩31,632 | ₩31,526 | ₩31,619 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,552 | ₩31,619 | ₩31,539 | ₩31,552 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,619 | ₩31,646 | ₩31,552 | ₩31,646 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,539 | ₩31,619 | ₩31,419 | ₩31,606 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,485 | ₩31,526 | ₩31,365 | ₩31,445 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,205 | ₩31,285 | ₩31,191 | ₩31,258 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,271 | ₩31,352 | ₩31,231 | ₩31,312 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,338 | ₩31,338 | ₩31,218 | ₩31,231 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,392 | ₩31,392 | ₩31,205 | ₩31,231 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,472 | ₩31,485 | ₩31,392 | ₩31,432 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,432 | ₩31,499 | ₩31,365 | ₩31,432 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,659 | ₩31,659 | ₩31,392 | ₩31,405 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,632 | ₩31,753 | ₩31,606 | ₩31,646 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,646 | ₩31,659 | ₩31,552 | ₩31,632 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,619 | ₩31,686 | ₩31,619 | ₩31,646 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,512 | ₩31,619 | ₩31,485 | ₩31,552 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,445 | ₩31,646 | ₩31,445 | ₩31,512 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,472 | ₩31,512 | ₩31,405 | ₩31,512 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,285 | ₩31,419 | ₩31,285 | ₩31,365 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,338 | ₩31,472 | ₩31,338 | ₩31,352 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,539 | ₩31,606 | ₩31,485 | ₩31,539 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,606 | ₩31,659 | ₩31,579 | ₩31,606 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,632 | ₩31,699 | ₩31,606 | ₩31,686 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩31,913 | ₩31,967 | ₩31,686 | ₩31,739 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩31,886 | ₩31,980 | ₩31,873 | ₩31,940 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩31,886 | ₩31,993 | ₩31,873 | ₩31,940 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,860 | ₩31,860 | ₩31,766 | ₩31,793 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,860 | ₩31,860 | ₩31,806 | ₩31,806 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,806 | ₩31,900 | ₩31,806 | ₩31,860 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,766 | ₩31,846 | ₩31,766 | ₩31,780 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,820 | ₩31,860 | ₩31,793 | ₩31,833 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩31,940 | ₩31,940 | ₩31,833 | ₩31,927 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩31,886 | ₩32,074 | ₩31,886 | ₩32,047 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,739 | ₩31,900 | ₩31,739 | ₩31,873 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,526 | ₩31,673 | ₩31,512 | ₩31,659 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,632 | ₩31,659 | ₩31,539 | ₩31,606 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,539 | ₩31,673 | ₩31,485 | ₩31,659 | +0.38% | 1.7만 |
|---|