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 | ₩29,732 | ₩29,732 | ₩29,597 | ₩29,718 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,611 | ₩29,812 | ₩29,611 | ₩29,732 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,597 | ₩29,745 | ₩29,597 | ₩29,691 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,758 | ₩29,933 | ₩29,758 | ₩29,852 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,664 | ₩29,732 | ₩29,624 | ₩29,718 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,785 | ₩29,906 | ₩29,745 | ₩29,812 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,584 | ₩29,785 | ₩29,584 | ₩29,745 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,919 | ₩29,946 | ₩29,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,812 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,879 | ₩29,879 | ₩29,758 | ₩29,839 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,879 | ₩30,027 | ₩29,825 | ₩29,919 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩30,027 | ₩30,040 | ₩29,892 | ₩30,040 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,946 | ₩30,040 | ₩29,892 | ₩29,946 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,174 | ₩30,174 | ₩29,946 | ₩30,000 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,402 | ₩30,429 | ₩30,308 | ₩30,375 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,483 | ₩30,483 | ₩30,348 | ₩30,415 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,415 | ₩30,509 | ₩30,415 | ₩30,496 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,550 | ₩30,670 | ₩30,523 | ₩30,536 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,523 | ₩30,657 | ₩30,362 | ₩30,389 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,496 | ₩30,563 | ₩30,456 | ₩30,509 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,483 | ₩30,603 | ₩30,402 | ₩30,550 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,737 | ₩30,764 | ₩30,670 | ₩30,697 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,737 | ₩30,791 | ₩30,550 | ₩30,643 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩31,019 | ₩31,059 | ₩30,925 | ₩30,938 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩31,086 | ₩31,140 | ₩31,032 | ₩31,059 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩31,059 | ₩31,140 | ₩30,979 | ₩31,032 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩31,046 | ₩31,113 | ₩30,938 | ₩31,046 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,858 | ₩30,925 | ₩30,818 | ₩30,871 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,912 | ₩30,979 | ₩30,818 | ₩30,831 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩31,032 | ₩31,059 | ₩30,992 | ₩31,046 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,180 | ₩31,234 | ₩31,006 | ₩31,006 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,234 | ₩31,247 | ₩31,193 | ₩31,207 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,287 | ₩31,287 | ₩31,193 | ₩31,220 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,327 | ₩31,408 | ₩31,260 | ₩31,408 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,247 | ₩31,301 | ₩31,220 | ₩31,274 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,408 | ₩31,475 | ₩31,247 | ₩31,354 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,354 | ₩31,368 | ₩31,260 | ₩31,301 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,314 | ₩31,341 | ₩31,166 | ₩31,341 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,113 | ₩31,166 | ₩31,073 | ₩31,086 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,260 | ₩31,274 | ₩31,126 | ₩31,140 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,180 | ₩31,287 | ₩31,140 | ₩31,166 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,140 | ₩31,234 | ₩31,126 | ₩31,126 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,153 | ₩31,220 | ₩31,086 | ₩31,086 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,153 | ₩31,180 | ₩31,086 | ₩31,099 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,153 | ₩31,153 | ₩31,059 | ₩31,073 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,274 | ₩31,274 | ₩31,207 | ₩31,247 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,180 | ₩31,193 | ₩31,046 | ₩31,046 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,166 | ₩31,207 | ₩31,113 | ₩31,180 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩31,086 | ₩31,234 | ₩31,059 | ₩31,140 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩31,073 | ₩31,073 | ₩30,952 | ₩31,019 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,898 | ₩30,965 | ₩30,791 | ₩30,938 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,831 | ₩31,113 | ₩30,831 | ₩31,032 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,643 | ₩30,885 | ₩30,563 | ₩30,711 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,643 | ₩30,764 | ₩30,643 | ₩30,697 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,697 | ₩30,697 | ₩30,657 | ₩30,670 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,590 | ₩30,778 | ₩30,576 | ₩30,576 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,563 | ₩30,697 | ₩30,483 | ₩30,563 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,751 | ₩30,751 | ₩30,697 | ₩30,711 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,724 | ₩30,764 | ₩30,711 | ₩30,737 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,912 | ₩30,912 | ₩30,778 | ₩30,804 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,938 | ₩31,006 | ₩30,737 | ₩30,979 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩31,059 | ₩31,059 | ₩30,965 | ₩30,979 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,925 | ₩31,166 | ₩30,858 | ₩31,113 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,925 | ₩30,992 | ₩30,885 | ₩30,925 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩30,992 | ₩30,992 | ₩30,737 | ₩30,751 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩31,046 | ₩31,059 | ₩30,925 | ₩30,992 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,912 | ₩31,166 | ₩30,885 | ₩30,992 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,804 | ₩30,858 | ₩30,711 | ₩30,845 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩31,059 | ₩31,059 | ₩30,885 | ₩30,912 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩31,073 | ₩31,153 | ₩31,032 | ₩31,099 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩31,086 | ₩31,153 | ₩31,046 | ₩31,099 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,938 | ₩31,019 | ₩30,938 | ₩30,952 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,965 | ₩31,166 | ₩30,965 | ₩31,059 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩31,006 | ₩31,073 | ₩30,898 | ₩31,073 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩31,006 | ₩31,032 | ₩30,898 | ₩30,938 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,965 | ₩31,019 | ₩30,885 | ₩30,925 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,898 | ₩30,938 | ₩30,858 | ₩30,871 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,925 | ₩30,965 | ₩30,804 | ₩30,898 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩31,006 | ₩31,032 | ₩30,938 | ₩30,965 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,180 | ₩31,193 | ₩31,059 | ₩31,086 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,582 | ₩31,582 | ₩31,126 | ₩31,180 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,515 | ₩31,622 | ₩31,421 | ₩31,569 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,569 | ₩31,582 | ₩31,448 | ₩31,448 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,394 | ₩31,435 | ₩31,314 | ₩31,421 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,180 | ₩31,488 | ₩31,073 | ₩31,421 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,247 | ₩31,301 | ₩31,140 | ₩31,153 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,301 | ₩31,327 | ₩31,207 | ₩31,234 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,274 | ₩31,287 | ₩31,073 | ₩31,126 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,421 | ₩31,421 | ₩31,193 | ₩31,220 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,515 | ₩31,542 | ₩31,462 | ₩31,488 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,529 | ₩31,529 | ₩31,354 | ₩31,408 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,636 | ₩31,676 | ₩31,529 | ₩31,609 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,529 | ₩31,636 | ₩31,448 | ₩31,609 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,676 | ₩31,783 | ₩31,649 | ₩31,716 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,529 | ₩31,663 | ₩31,502 | ₩31,622 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,542 | ₩31,582 | ₩31,502 | ₩31,515 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,529 | ₩31,555 | ₩31,448 | ₩31,515 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,394 | ₩31,502 | ₩31,314 | ₩31,368 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,220 | ₩31,408 | ₩31,180 | ₩31,381 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,099 | ₩31,408 | ₩31,086 | ₩31,314 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩31,059 | ₩31,099 | ₩30,979 | ₩31,032 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,180 | ₩31,247 | ₩31,126 | ₩31,247 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,140 | ₩31,153 | ₩31,059 | ₩31,059 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,555 | ₩31,569 | ₩31,421 | ₩31,421 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,488 | ₩31,582 | ₩31,462 | ₩31,529 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,475 | ₩31,569 | ₩31,475 | ₩31,555 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,810 | ₩31,810 | ₩31,689 | ₩31,716 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,864 | ₩31,904 | ₩31,810 | ₩31,891 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,891 | ₩31,891 | ₩31,663 | ₩31,676 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,770 | ₩31,797 | ₩31,730 | ₩31,730 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,448 | ₩31,529 | ₩31,435 | ₩31,462 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,622 | ₩31,622 | ₩31,408 | ₩31,475 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,663 | ₩31,797 | ₩31,622 | ₩31,649 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,462 | ₩31,609 | ₩31,435 | ₩31,609 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,394 | ₩31,394 | ₩31,207 | ₩31,234 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,448 | ₩31,462 | ₩31,354 | ₩31,448 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,676 | ₩31,676 | ₩31,555 | ₩31,555 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,529 | ₩31,636 | ₩31,515 | ₩31,636 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,569 | ₩31,622 | ₩31,354 | ₩31,462 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,743 | ₩31,743 | ₩31,421 | ₩31,622 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,783 | ₩32,025 | ₩31,569 | ₩31,596 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,891 | ₩31,904 | ₩31,810 | ₩31,877 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,186 | ₩32,186 | ₩31,743 | ₩31,985 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,917 | ₩31,958 | ₩31,783 | ₩31,837 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,904 | ₩31,971 | ₩31,891 | ₩31,944 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,837 | ₩32,025 | ₩31,837 | ₩31,944 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,555 | ₩31,703 | ₩31,502 | ₩31,703 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,649 | ₩31,663 | ₩31,569 | ₩31,649 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,542 | ₩31,743 | ₩31,529 | ₩31,689 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,757 | ₩31,757 | ₩31,542 | ₩31,636 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩31,019 | ₩31,113 | ₩30,912 | ₩31,113 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩31,019 | ₩31,073 | ₩30,979 | ₩31,019 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,898 | ₩31,086 | ₩30,885 | ₩31,019 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,166 | ₩31,234 | ₩31,126 | ₩31,126 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,858 | ₩31,019 | ₩30,818 | ₩30,979 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,831 | ₩30,831 | ₩30,509 | ₩30,630 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,751 | ₩30,818 | ₩30,697 | ₩30,724 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,965 | ₩31,073 | ₩30,804 | ₩30,804 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,207 | ₩31,260 | ₩31,140 | ₩31,140 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩31,032 | ₩31,153 | ₩30,938 | ₩31,032 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩31,086 | ₩31,327 | ₩31,046 | ₩31,193 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,193 | ₩31,193 | ₩30,979 | ₩31,006 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩31,019 | ₩31,475 | ₩31,019 | ₩31,327 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,327 | ₩31,435 | ₩31,153 | ₩31,166 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,408 | ₩31,462 | ₩31,368 | ₩31,421 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,193 | ₩31,327 | ₩31,166 | ₩31,314 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,234 | ₩31,234 | ₩30,952 | ₩30,952 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,381 | ₩31,408 | ₩31,247 | ₩31,274 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,649 | ₩31,757 | ₩31,555 | ₩31,596 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,877 | ₩32,052 | ₩31,837 | ₩31,850 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,542 | ₩31,850 | ₩31,435 | ₩31,837 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,582 | ₩31,797 | ₩31,529 | ₩31,743 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,850 | ₩31,850 | ₩31,622 | ₩31,770 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩31,985 | ₩32,038 | ₩31,917 | ₩32,025 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,663 | ₩31,917 | ₩31,582 | ₩31,917 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,172 | ₩32,253 | ₩32,025 | ₩32,159 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,481 | ₩32,601 | ₩32,440 | ₩32,588 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,521 | ₩32,548 | ₩32,414 | ₩32,494 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,467 | ₩32,521 | ₩32,414 | ₩32,481 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,414 | ₩32,508 | ₩32,360 | ₩32,454 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,440 | ₩32,521 | ₩32,373 | ₩32,454 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,427 | ₩32,575 | ₩32,400 | ₩32,548 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,306 | ₩32,427 | ₩32,306 | ₩32,360 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,561 | ₩32,575 | ₩32,427 | ₩32,454 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,736 | ₩32,736 | ₩32,454 | ₩32,615 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,655 | ₩32,736 | ₩32,601 | ₩32,655 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,668 | ₩32,709 | ₩32,575 | ₩32,642 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,561 | ₩32,668 | ₩32,427 | ₩32,615 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,722 | ₩32,776 | ₩32,615 | ₩32,615 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,548 | ₩32,709 | ₩32,548 | ₩32,709 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,333 | ₩32,467 | ₩32,333 | ₩32,414 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,373 | ₩32,508 | ₩32,266 | ₩32,280 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,440 | ₩32,481 | ₩32,360 | ₩32,400 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,387 | ₩32,534 | ₩32,239 | ₩32,494 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,400 | ₩32,575 | ₩32,347 | ₩32,427 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,668 | ₩32,695 | ₩32,521 | ₩32,521 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,816 | ₩32,910 | ₩32,615 | ₩32,789 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,749 | ₩32,937 | ₩32,642 | ₩32,722 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,615 | ₩32,910 | ₩32,615 | ₩32,896 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,454 | ₩32,561 | ₩32,440 | ₩32,508 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩32,092 | ₩32,306 | ₩32,065 | ₩32,293 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,958 | ₩32,132 | ₩31,958 | ₩32,132 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩31,985 | ₩32,065 | ₩31,917 | ₩31,958 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,931 | ₩32,038 | ₩31,931 | ₩31,985 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,891 | ₩31,931 | ₩31,850 | ₩31,891 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,904 | ₩31,944 | ₩31,810 | ₩31,891 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,971 | ₩32,052 | ₩31,971 | ₩31,998 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩32,052 | ₩32,052 | ₩31,931 | ₩31,958 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩31,985 | ₩32,052 | ₩31,985 | ₩32,011 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,850 | ₩31,971 | ₩31,824 | ₩31,891 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,877 | ₩31,944 | ₩31,877 | ₩31,891 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩32,052 | ₩32,119 | ₩31,917 | ₩31,998 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩31,985 | ₩32,052 | ₩31,958 | ₩31,998 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,850 | ₩32,038 | ₩31,850 | ₩32,011 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩31,998 | ₩31,998 | ₩31,877 | ₩31,877 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩31,985 | ₩32,038 | ₩31,971 | ₩32,025 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩32,078 | ₩32,105 | ₩32,065 | ₩32,078 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,105 | ₩32,145 | ₩32,105 | ₩32,132 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,145 | ₩32,186 | ₩32,105 | ₩32,132 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,132 | ₩32,132 | ₩32,078 | ₩32,105 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩31,985 | ₩32,132 | ₩31,985 | ₩32,078 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,904 | ₩31,971 | ₩31,877 | ₩31,917 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,944 | ₩31,944 | ₩31,877 | ₩31,877 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩32,052 | ₩32,065 | ₩31,944 | ₩31,971 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,971 | ₩32,011 | ₩31,931 | ₩31,958 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩32,011 | ₩32,078 | ₩31,958 | ₩32,011 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩32,038 | ₩32,038 | ₩31,877 | ₩31,944 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,958 | ₩31,958 | ₩31,891 | ₩31,931 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩31,998 | ₩32,065 | ₩31,971 | ₩31,998 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,649 | ₩31,904 | ₩31,649 | ₩31,864 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,783 | ₩31,783 | ₩31,649 | ₩31,676 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,824 | ₩31,824 | ₩31,636 | ₩31,716 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,837 | ₩31,864 | ₩31,757 | ₩31,797 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,944 | ₩31,944 | ₩31,850 | ₩31,877 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,810 | ₩31,931 | ₩31,810 | ₩31,904 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,663 | ₩31,730 | ₩31,622 | ₩31,716 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,649 | ₩31,716 | ₩31,636 | ₩31,649 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,716 | ₩31,743 | ₩31,649 | ₩31,743 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,636 | ₩31,716 | ₩31,515 | ₩31,703 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,582 | ₩31,622 | ₩31,462 | ₩31,542 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,301 | ₩31,381 | ₩31,287 | ₩31,354 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,368 | ₩31,448 | ₩31,327 | ₩31,408 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,435 | ₩31,435 | ₩31,314 | ₩31,327 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,488 | ₩31,488 | ₩31,301 | ₩31,327 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,569 | ₩31,582 | ₩31,488 | ₩31,529 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,529 | ₩31,596 | ₩31,462 | ₩31,529 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,757 | ₩31,757 | ₩31,488 | ₩31,502 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,730 | ₩31,850 | ₩31,703 | ₩31,743 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,743 | ₩31,757 | ₩31,649 | ₩31,730 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,716 | ₩31,783 | ₩31,716 | ₩31,743 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,609 | ₩31,716 | ₩31,582 | ₩31,649 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,542 | ₩31,743 | ₩31,542 | ₩31,609 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,569 | ₩31,609 | ₩31,502 | ₩31,609 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,381 | ₩31,515 | ₩31,381 | ₩31,462 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,435 | ₩31,569 | ₩31,435 | ₩31,448 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,636 | ₩31,703 | ₩31,582 | ₩31,636 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,703 | ₩31,757 | ₩31,676 | ₩31,703 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,730 | ₩31,797 | ₩31,703 | ₩31,783 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩32,011 | ₩32,065 | ₩31,783 | ₩31,837 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩31,985 | ₩32,078 | ₩31,971 | ₩32,038 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩31,985 | ₩32,092 | ₩31,971 | ₩32,038 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,958 | ₩31,958 | ₩31,864 | ₩31,891 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,958 | ₩31,958 | ₩31,904 | ₩31,904 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,904 | ₩31,998 | ₩31,904 | ₩31,958 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,864 | ₩31,944 | ₩31,864 | ₩31,877 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,917 | ₩31,958 | ₩31,891 | ₩31,931 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩32,038 | ₩32,038 | ₩31,931 | ₩32,025 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩31,985 | ₩32,172 | ₩31,985 | ₩32,145 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,837 | ₩31,998 | ₩31,837 | ₩31,971 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,622 | ₩31,770 | ₩31,609 | ₩31,757 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,730 | ₩31,757 | ₩31,636 | ₩31,703 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,636 | ₩31,770 | ₩31,582 | ₩31,757 | +0.38% | 1.7만 |
|---|