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 | ₩29,733 | ₩29,733 | ₩29,599 | ₩29,720 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,612 | ₩29,814 | ₩29,612 | ₩29,733 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,599 | ₩29,746 | ₩29,599 | ₩29,693 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,760 | ₩29,934 | ₩29,760 | ₩29,854 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,666 | ₩29,733 | ₩29,626 | ₩29,720 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,787 | ₩29,907 | ₩29,746 | ₩29,814 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,586 | ₩29,787 | ₩29,586 | ₩29,746 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,921 | ₩29,948 | ₩29,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,814 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,881 | ₩29,881 | ₩29,760 | ₩29,840 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,881 | ₩30,028 | ₩29,827 | ₩29,921 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩30,028 | ₩30,042 | ₩29,894 | ₩30,042 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,948 | ₩30,042 | ₩29,894 | ₩29,948 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,176 | ₩30,176 | ₩29,948 | ₩30,001 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,404 | ₩30,430 | ₩30,310 | ₩30,377 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,484 | ₩30,484 | ₩30,350 | ₩30,417 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,417 | ₩30,511 | ₩30,417 | ₩30,498 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,551 | ₩30,672 | ₩30,524 | ₩30,538 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,524 | ₩30,658 | ₩30,363 | ₩30,390 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,498 | ₩30,565 | ₩30,457 | ₩30,511 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,484 | ₩30,605 | ₩30,404 | ₩30,551 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,739 | ₩30,766 | ₩30,672 | ₩30,699 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,739 | ₩30,793 | ₩30,551 | ₩30,645 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩31,021 | ₩31,061 | ₩30,927 | ₩30,940 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩31,088 | ₩31,141 | ₩31,034 | ₩31,061 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩31,061 | ₩31,141 | ₩30,980 | ₩31,034 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩31,047 | ₩31,114 | ₩30,940 | ₩31,047 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,860 | ₩30,927 | ₩30,819 | ₩30,873 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,913 | ₩30,980 | ₩30,819 | ₩30,833 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩31,034 | ₩31,061 | ₩30,994 | ₩31,047 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,182 | ₩31,235 | ₩31,007 | ₩31,007 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,235 | ₩31,249 | ₩31,195 | ₩31,208 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,289 | ₩31,289 | ₩31,195 | ₩31,222 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,329 | ₩31,409 | ₩31,262 | ₩31,409 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,249 | ₩31,302 | ₩31,222 | ₩31,275 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,409 | ₩31,477 | ₩31,249 | ₩31,356 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,356 | ₩31,369 | ₩31,262 | ₩31,302 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,316 | ₩31,342 | ₩31,168 | ₩31,342 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,114 | ₩31,168 | ₩31,074 | ₩31,088 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,262 | ₩31,275 | ₩31,128 | ₩31,141 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,182 | ₩31,289 | ₩31,141 | ₩31,168 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,141 | ₩31,235 | ₩31,128 | ₩31,128 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,155 | ₩31,222 | ₩31,088 | ₩31,088 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,155 | ₩31,182 | ₩31,088 | ₩31,101 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,155 | ₩31,155 | ₩31,061 | ₩31,074 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,275 | ₩31,275 | ₩31,208 | ₩31,249 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,182 | ₩31,195 | ₩31,047 | ₩31,047 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,168 | ₩31,208 | ₩31,114 | ₩31,182 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩31,088 | ₩31,235 | ₩31,061 | ₩31,141 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩31,074 | ₩31,074 | ₩30,954 | ₩31,021 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,900 | ₩30,967 | ₩30,793 | ₩30,940 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,833 | ₩31,114 | ₩30,833 | ₩31,034 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,645 | ₩30,886 | ₩30,565 | ₩30,712 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,645 | ₩30,766 | ₩30,645 | ₩30,699 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,699 | ₩30,699 | ₩30,658 | ₩30,672 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,591 | ₩30,779 | ₩30,578 | ₩30,578 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,565 | ₩30,699 | ₩30,484 | ₩30,565 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,752 | ₩30,752 | ₩30,699 | ₩30,712 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,726 | ₩30,766 | ₩30,712 | ₩30,739 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,913 | ₩30,913 | ₩30,779 | ₩30,806 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,940 | ₩31,007 | ₩30,739 | ₩30,980 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩31,061 | ₩31,061 | ₩30,967 | ₩30,980 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,927 | ₩31,168 | ₩30,860 | ₩31,114 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,927 | ₩30,994 | ₩30,886 | ₩30,927 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩30,994 | ₩30,994 | ₩30,739 | ₩30,752 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩31,047 | ₩31,061 | ₩30,927 | ₩30,994 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,913 | ₩31,168 | ₩30,886 | ₩30,994 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,806 | ₩30,860 | ₩30,712 | ₩30,846 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩31,061 | ₩31,061 | ₩30,886 | ₩30,913 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩31,074 | ₩31,155 | ₩31,034 | ₩31,101 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩31,088 | ₩31,155 | ₩31,047 | ₩31,101 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,940 | ₩31,021 | ₩30,940 | ₩30,954 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,967 | ₩31,168 | ₩30,967 | ₩31,061 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩31,007 | ₩31,074 | ₩30,900 | ₩31,074 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩31,007 | ₩31,034 | ₩30,900 | ₩30,940 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,967 | ₩31,021 | ₩30,886 | ₩30,927 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,900 | ₩30,940 | ₩30,860 | ₩30,873 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,927 | ₩30,967 | ₩30,806 | ₩30,900 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩31,007 | ₩31,034 | ₩30,940 | ₩30,967 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,182 | ₩31,195 | ₩31,061 | ₩31,088 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,584 | ₩31,584 | ₩31,128 | ₩31,182 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,517 | ₩31,624 | ₩31,423 | ₩31,570 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,570 | ₩31,584 | ₩31,450 | ₩31,450 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,396 | ₩31,436 | ₩31,316 | ₩31,423 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,182 | ₩31,490 | ₩31,074 | ₩31,423 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,249 | ₩31,302 | ₩31,141 | ₩31,155 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,302 | ₩31,329 | ₩31,208 | ₩31,235 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,275 | ₩31,289 | ₩31,074 | ₩31,128 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,423 | ₩31,423 | ₩31,195 | ₩31,222 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,517 | ₩31,544 | ₩31,463 | ₩31,490 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,530 | ₩31,530 | ₩31,356 | ₩31,409 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,637 | ₩31,678 | ₩31,530 | ₩31,611 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,530 | ₩31,637 | ₩31,450 | ₩31,611 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,678 | ₩31,785 | ₩31,651 | ₩31,718 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,530 | ₩31,664 | ₩31,503 | ₩31,624 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,544 | ₩31,584 | ₩31,503 | ₩31,517 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,530 | ₩31,557 | ₩31,450 | ₩31,517 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,396 | ₩31,503 | ₩31,316 | ₩31,369 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,222 | ₩31,409 | ₩31,182 | ₩31,383 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,101 | ₩31,409 | ₩31,088 | ₩31,316 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩31,061 | ₩31,101 | ₩30,980 | ₩31,034 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,182 | ₩31,249 | ₩31,128 | ₩31,249 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,141 | ₩31,155 | ₩31,061 | ₩31,061 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,557 | ₩31,570 | ₩31,423 | ₩31,423 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,490 | ₩31,584 | ₩31,463 | ₩31,530 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,477 | ₩31,570 | ₩31,477 | ₩31,557 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,812 | ₩31,812 | ₩31,691 | ₩31,718 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,865 | ₩31,906 | ₩31,812 | ₩31,892 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,892 | ₩31,892 | ₩31,664 | ₩31,678 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,772 | ₩31,798 | ₩31,731 | ₩31,731 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,450 | ₩31,530 | ₩31,436 | ₩31,463 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,624 | ₩31,624 | ₩31,409 | ₩31,477 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,664 | ₩31,798 | ₩31,624 | ₩31,651 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,463 | ₩31,611 | ₩31,436 | ₩31,611 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,396 | ₩31,396 | ₩31,208 | ₩31,235 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,450 | ₩31,463 | ₩31,356 | ₩31,450 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,678 | ₩31,678 | ₩31,557 | ₩31,557 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,530 | ₩31,637 | ₩31,517 | ₩31,637 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,570 | ₩31,624 | ₩31,356 | ₩31,463 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,745 | ₩31,745 | ₩31,423 | ₩31,624 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,785 | ₩32,026 | ₩31,570 | ₩31,597 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,892 | ₩31,906 | ₩31,812 | ₩31,879 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,187 | ₩32,187 | ₩31,745 | ₩31,986 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,919 | ₩31,959 | ₩31,785 | ₩31,839 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,906 | ₩31,973 | ₩31,892 | ₩31,946 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,839 | ₩32,026 | ₩31,839 | ₩31,946 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,557 | ₩31,705 | ₩31,503 | ₩31,705 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,651 | ₩31,664 | ₩31,570 | ₩31,651 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,544 | ₩31,745 | ₩31,530 | ₩31,691 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,758 | ₩31,758 | ₩31,544 | ₩31,637 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩31,021 | ₩31,114 | ₩30,913 | ₩31,114 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩31,021 | ₩31,074 | ₩30,980 | ₩31,021 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,900 | ₩31,088 | ₩30,886 | ₩31,021 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,168 | ₩31,235 | ₩31,128 | ₩31,128 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,860 | ₩31,021 | ₩30,819 | ₩30,980 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,833 | ₩30,833 | ₩30,511 | ₩30,632 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,752 | ₩30,819 | ₩30,699 | ₩30,726 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,967 | ₩31,074 | ₩30,806 | ₩30,806 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,208 | ₩31,262 | ₩31,141 | ₩31,141 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩31,034 | ₩31,155 | ₩30,940 | ₩31,034 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩31,088 | ₩31,329 | ₩31,047 | ₩31,195 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,195 | ₩31,195 | ₩30,980 | ₩31,007 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩31,021 | ₩31,477 | ₩31,021 | ₩31,329 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,329 | ₩31,436 | ₩31,155 | ₩31,168 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,409 | ₩31,463 | ₩31,369 | ₩31,423 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,195 | ₩31,329 | ₩31,168 | ₩31,316 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,235 | ₩31,235 | ₩30,954 | ₩30,954 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,383 | ₩31,409 | ₩31,249 | ₩31,275 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,651 | ₩31,758 | ₩31,557 | ₩31,597 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,879 | ₩32,053 | ₩31,839 | ₩31,852 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,544 | ₩31,852 | ₩31,436 | ₩31,839 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,584 | ₩31,798 | ₩31,530 | ₩31,745 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,852 | ₩31,852 | ₩31,624 | ₩31,772 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩31,986 | ₩32,040 | ₩31,919 | ₩32,026 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,664 | ₩31,919 | ₩31,584 | ₩31,919 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,174 | ₩32,254 | ₩32,026 | ₩32,161 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,482 | ₩32,603 | ₩32,442 | ₩32,590 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,523 | ₩32,549 | ₩32,415 | ₩32,496 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,469 | ₩32,523 | ₩32,415 | ₩32,482 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,415 | ₩32,509 | ₩32,362 | ₩32,456 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,442 | ₩32,523 | ₩32,375 | ₩32,456 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,429 | ₩32,576 | ₩32,402 | ₩32,549 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,308 | ₩32,429 | ₩32,308 | ₩32,362 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,563 | ₩32,576 | ₩32,429 | ₩32,456 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,737 | ₩32,737 | ₩32,456 | ₩32,617 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,657 | ₩32,737 | ₩32,603 | ₩32,657 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,670 | ₩32,710 | ₩32,576 | ₩32,643 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,563 | ₩32,670 | ₩32,429 | ₩32,617 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,724 | ₩32,777 | ₩32,617 | ₩32,617 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,549 | ₩32,710 | ₩32,549 | ₩32,710 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,335 | ₩32,469 | ₩32,335 | ₩32,415 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,375 | ₩32,509 | ₩32,268 | ₩32,281 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,442 | ₩32,482 | ₩32,362 | ₩32,402 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,389 | ₩32,536 | ₩32,241 | ₩32,496 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,402 | ₩32,576 | ₩32,348 | ₩32,429 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,670 | ₩32,697 | ₩32,523 | ₩32,523 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,818 | ₩32,912 | ₩32,617 | ₩32,791 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,751 | ₩32,938 | ₩32,643 | ₩32,724 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,617 | ₩32,912 | ₩32,617 | ₩32,898 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,456 | ₩32,563 | ₩32,442 | ₩32,509 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩32,093 | ₩32,308 | ₩32,067 | ₩32,295 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,959 | ₩32,134 | ₩31,959 | ₩32,134 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩31,986 | ₩32,067 | ₩31,919 | ₩31,959 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,933 | ₩32,040 | ₩31,933 | ₩31,986 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,892 | ₩31,933 | ₩31,852 | ₩31,892 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,906 | ₩31,946 | ₩31,812 | ₩31,892 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,973 | ₩32,053 | ₩31,973 | ₩32,000 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩32,053 | ₩32,053 | ₩31,933 | ₩31,959 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩31,986 | ₩32,053 | ₩31,986 | ₩32,013 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,852 | ₩31,973 | ₩31,825 | ₩31,892 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,879 | ₩31,946 | ₩31,879 | ₩31,892 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩32,053 | ₩32,120 | ₩31,919 | ₩32,000 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩31,986 | ₩32,053 | ₩31,959 | ₩32,000 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,852 | ₩32,040 | ₩31,852 | ₩32,013 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩32,000 | ₩32,000 | ₩31,879 | ₩31,879 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩31,986 | ₩32,040 | ₩31,973 | ₩32,026 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩32,080 | ₩32,107 | ₩32,067 | ₩32,080 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,107 | ₩32,147 | ₩32,107 | ₩32,134 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,147 | ₩32,187 | ₩32,107 | ₩32,134 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,134 | ₩32,134 | ₩32,080 | ₩32,107 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩31,986 | ₩32,134 | ₩31,986 | ₩32,080 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,906 | ₩31,973 | ₩31,879 | ₩31,919 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,946 | ₩31,946 | ₩31,879 | ₩31,879 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩32,053 | ₩32,067 | ₩31,946 | ₩31,973 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,973 | ₩32,013 | ₩31,933 | ₩31,959 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩32,013 | ₩32,080 | ₩31,959 | ₩32,013 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩32,040 | ₩32,040 | ₩31,879 | ₩31,946 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,959 | ₩31,959 | ₩31,892 | ₩31,933 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩32,000 | ₩32,067 | ₩31,973 | ₩32,000 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,651 | ₩31,906 | ₩31,651 | ₩31,865 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,785 | ₩31,785 | ₩31,651 | ₩31,678 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,825 | ₩31,825 | ₩31,637 | ₩31,718 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,839 | ₩31,865 | ₩31,758 | ₩31,798 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,946 | ₩31,946 | ₩31,852 | ₩31,879 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,812 | ₩31,933 | ₩31,812 | ₩31,906 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,664 | ₩31,731 | ₩31,624 | ₩31,718 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,651 | ₩31,718 | ₩31,637 | ₩31,651 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,718 | ₩31,745 | ₩31,651 | ₩31,745 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,637 | ₩31,718 | ₩31,517 | ₩31,705 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,584 | ₩31,624 | ₩31,463 | ₩31,544 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,302 | ₩31,383 | ₩31,289 | ₩31,356 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,369 | ₩31,450 | ₩31,329 | ₩31,409 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,436 | ₩31,436 | ₩31,316 | ₩31,329 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,490 | ₩31,490 | ₩31,302 | ₩31,329 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,570 | ₩31,584 | ₩31,490 | ₩31,530 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,530 | ₩31,597 | ₩31,463 | ₩31,530 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,758 | ₩31,758 | ₩31,490 | ₩31,503 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,731 | ₩31,852 | ₩31,705 | ₩31,745 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,745 | ₩31,758 | ₩31,651 | ₩31,731 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,718 | ₩31,785 | ₩31,718 | ₩31,745 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,611 | ₩31,718 | ₩31,584 | ₩31,651 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,544 | ₩31,745 | ₩31,544 | ₩31,611 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,570 | ₩31,611 | ₩31,503 | ₩31,611 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,383 | ₩31,517 | ₩31,383 | ₩31,463 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,436 | ₩31,570 | ₩31,436 | ₩31,450 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,637 | ₩31,705 | ₩31,584 | ₩31,637 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,705 | ₩31,758 | ₩31,678 | ₩31,705 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,731 | ₩31,798 | ₩31,705 | ₩31,785 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩32,013 | ₩32,067 | ₩31,785 | ₩31,839 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩31,986 | ₩32,080 | ₩31,973 | ₩32,040 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩31,986 | ₩32,093 | ₩31,973 | ₩32,040 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,959 | ₩31,959 | ₩31,865 | ₩31,892 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,959 | ₩31,959 | ₩31,906 | ₩31,906 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,906 | ₩32,000 | ₩31,906 | ₩31,959 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,865 | ₩31,946 | ₩31,865 | ₩31,879 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,919 | ₩31,959 | ₩31,892 | ₩31,933 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩32,040 | ₩32,040 | ₩31,933 | ₩32,026 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩31,986 | ₩32,174 | ₩31,986 | ₩32,147 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,839 | ₩32,000 | ₩31,839 | ₩31,973 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,624 | ₩31,772 | ₩31,611 | ₩31,758 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,731 | ₩31,758 | ₩31,637 | ₩31,705 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,637 | ₩31,772 | ₩31,584 | ₩31,758 | +0.38% | 1.7만 |
|---|