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 | ₩29,672 | ₩29,672 | ₩29,538 | ₩29,659 | -0.05% | 10.7만 |
| 2026.10.08 | ₩29,551 | ₩29,752 | ₩29,551 | ₩29,672 | +0.41% | 7.4만 |
| 2026.10.07 | ₩29,538 | ₩29,685 | ₩29,538 | ₩29,632 | +0.32% | 2.8만 |
| 2026.10.06 | ₩29,699 | ₩29,873 | ₩29,699 | ₩29,792 | +0.32% | 4.1만 |
| 2026.10.05 | ₩29,605 | ₩29,672 | ₩29,565 | ₩29,659 | +0.18% | 3.1만 |
| 2026.10.02 | ₩29,725 | ₩29,846 | ₩29,685 | ₩29,752 | +0.09% | 6.4만 |
| 2026.10.01 | ₩29,525 | ₩29,725 | ₩29,525 | ₩29,685 | +0.54% | 4.9만 |
| 2026.09.30 | ₩29,859 | ₩29,886 | ₩29,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,752 |
| -0.36% |
| 1만 |
| 2026.09.29 | ₩29,819 | ₩29,819 | ₩29,699 | ₩29,779 | -0.13% | 3만 |
|---|
| 2026.09.28 | ₩29,819 | ₩29,966 | ₩29,766 | ₩29,859 | +0.13% | 4만 |
|---|
| 2026.09.25 | ₩29,966 | ₩29,980 | ₩29,832 | ₩29,980 | +0.04% | 7.9만 |
|---|
| 2026.09.24 | ₩29,886 | ₩29,980 | ₩29,832 | ₩29,886 | 0.00% | 6.1만 |
|---|
| 2026.09.23 | ₩30,114 | ₩30,114 | ₩29,886 | ₩29,940 | -0.58% | 3.1만 |
|---|
| 2026.09.22 | ₩30,341 | ₩30,368 | ₩30,247 | ₩30,314 | -0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩30,421 | ₩30,421 | ₩30,288 | ₩30,354 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩30,354 | ₩30,448 | ₩30,354 | ₩30,435 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩30,488 | ₩30,609 | ₩30,462 | ₩30,475 | -0.04% | 5.2만 |
|---|
| 2026.09.16 | ₩30,462 | ₩30,595 | ₩30,301 | ₩30,328 | -0.44% | 5.5만 |
|---|
| 2026.09.15 | ₩30,435 | ₩30,502 | ₩30,395 | ₩30,448 | +0.04% | 14.6만 |
|---|
| 2026.09.14 | ₩30,421 | ₩30,542 | ₩30,341 | ₩30,488 | +0.22% | 2.4만 |
|---|
| 2026.09.11 | ₩30,676 | ₩30,702 | ₩30,609 | ₩30,636 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩30,676 | ₩30,729 | ₩30,488 | ₩30,582 | -0.31% | 4.1만 |
|---|
| 2026.09.09 | ₩30,957 | ₩30,997 | ₩30,863 | ₩30,876 | -0.26% | 2.9만 |
|---|
| 2026.09.08 | ₩31,024 | ₩31,077 | ₩30,970 | ₩30,997 | -0.09% | 8.9만 |
|---|
| 2026.09.04 | ₩30,997 | ₩31,077 | ₩30,917 | ₩30,970 | -0.09% | 5.3만 |
|---|
| 2026.09.03 | ₩30,983 | ₩31,050 | ₩30,876 | ₩30,983 | 0.00% | 2.7만 |
|---|
| 2026.09.02 | ₩30,796 | ₩30,863 | ₩30,756 | ₩30,810 | +0.04% | 7.7만 |
|---|
| 2026.09.01 | ₩30,850 | ₩30,917 | ₩30,756 | ₩30,769 | -0.26% | 7.3만 |
|---|
| 2026.08.31 | ₩30,970 | ₩30,997 | ₩30,930 | ₩30,983 | +0.04% | 3.5만 |
|---|
| 2026.08.28 | ₩31,117 | ₩31,171 | ₩30,943 | ₩30,943 | -0.56% | 6.6만 |
|---|
| 2026.08.27 | ₩31,171 | ₩31,184 | ₩31,131 | ₩31,144 | -0.09% | 5.7만 |
|---|
| 2026.08.26 | ₩31,224 | ₩31,224 | ₩31,131 | ₩31,157 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩31,265 | ₩31,345 | ₩31,198 | ₩31,345 | +0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩31,184 | ₩31,238 | ₩31,157 | ₩31,211 | +0.09% | 6.1만 |
|---|
| 2026.08.21 | ₩31,345 | ₩31,412 | ₩31,184 | ₩31,291 | -0.17% | 12.7만 |
|---|
| 2026.08.20 | ₩31,291 | ₩31,305 | ₩31,198 | ₩31,238 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩31,251 | ₩31,278 | ₩31,104 | ₩31,278 | +0.09% | 6.1만 |
|---|
| 2026.08.18 | ₩31,050 | ₩31,104 | ₩31,010 | ₩31,024 | -0.09% | 8.3만 |
|---|
| 2026.08.17 | ₩31,198 | ₩31,211 | ₩31,064 | ₩31,077 | -0.39% | 9.4만 |
|---|
| 2026.08.14 | ₩31,117 | ₩31,224 | ₩31,077 | ₩31,104 | -0.04% | 6.1만 |
|---|
| 2026.08.13 | ₩31,077 | ₩31,171 | ₩31,064 | ₩31,064 | -0.04% | 5.9만 |
|---|
| 2026.08.12 | ₩31,091 | ₩31,157 | ₩31,024 | ₩31,024 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩31,091 | ₩31,117 | ₩31,024 | ₩31,037 | -0.17% | 8.7만 |
|---|
| 2026.08.10 | ₩31,091 | ₩31,091 | ₩30,997 | ₩31,010 | -0.26% | 7.9만 |
|---|
| 2026.08.07 | ₩31,211 | ₩31,211 | ₩31,144 | ₩31,184 | -0.09% | 5만 |
|---|
| 2026.08.06 | ₩31,117 | ₩31,131 | ₩30,983 | ₩30,983 | -0.43% | 6.5만 |
|---|
| 2026.08.05 | ₩31,104 | ₩31,144 | ₩31,050 | ₩31,117 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩31,024 | ₩31,171 | ₩30,997 | ₩31,077 | +0.17% | 10.5만 |
|---|
| 2026.08.03 | ₩31,010 | ₩31,010 | ₩30,890 | ₩30,957 | -0.17% | 7.8만 |
|---|
| 2026.07.31 | ₩30,836 | ₩30,903 | ₩30,729 | ₩30,876 | +0.13% | 17.1만 |
|---|
| 2026.07.30 | ₩30,769 | ₩31,050 | ₩30,769 | ₩30,970 | +0.65% | 14.9만 |
|---|
| 2026.07.29 | ₩30,582 | ₩30,823 | ₩30,502 | ₩30,649 | +0.22% | 11.9만 |
|---|
| 2026.07.28 | ₩30,582 | ₩30,702 | ₩30,582 | ₩30,636 | +0.18% | 9.1만 |
|---|
| 2026.07.27 | ₩30,636 | ₩30,636 | ₩30,595 | ₩30,609 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩30,528 | ₩30,716 | ₩30,515 | ₩30,515 | -0.04% | 7.6만 |
|---|
| 2026.07.23 | ₩30,502 | ₩30,636 | ₩30,421 | ₩30,502 | 0.00% | 8.1만 |
|---|
| 2026.07.22 | ₩30,689 | ₩30,689 | ₩30,636 | ₩30,649 | -0.13% | 10.4만 |
|---|
| 2026.07.21 | ₩30,662 | ₩30,702 | ₩30,649 | ₩30,676 | +0.04% | 5.2만 |
|---|
| 2026.07.20 | ₩30,850 | ₩30,850 | ₩30,716 | ₩30,743 | -0.35% | 6.7만 |
|---|
| 2026.07.17 | ₩30,876 | ₩30,943 | ₩30,676 | ₩30,917 | +0.13% | 8.2만 |
|---|
| 2026.07.16 | ₩30,997 | ₩30,997 | ₩30,903 | ₩30,917 | -0.26% | 3.9만 |
|---|
| 2026.07.15 | ₩30,863 | ₩31,104 | ₩30,796 | ₩31,050 | +0.61% | 5.6만 |
|---|
| 2026.07.14 | ₩30,863 | ₩30,930 | ₩30,823 | ₩30,863 | 0.00% | 7.5만 |
|---|
| 2026.07.13 | ₩30,930 | ₩30,930 | ₩30,676 | ₩30,689 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩30,983 | ₩30,997 | ₩30,863 | ₩30,930 | -0.17% | 6.8만 |
|---|
| 2026.07.09 | ₩30,850 | ₩31,104 | ₩30,823 | ₩30,930 | +0.26% | 27.8만 |
|---|
| 2026.07.08 | ₩30,743 | ₩30,796 | ₩30,649 | ₩30,783 | +0.13% | 5.5만 |
|---|
| 2026.07.07 | ₩30,997 | ₩30,997 | ₩30,823 | ₩30,850 | -0.47% | 6.9만 |
|---|
| 2026.07.06 | ₩31,010 | ₩31,091 | ₩30,970 | ₩31,037 | +0.09% | 7.8만 |
|---|
| 2026.07.02 | ₩31,024 | ₩31,091 | ₩30,983 | ₩31,037 | +0.04% | 6.4만 |
|---|
| 2026.07.01 | ₩30,876 | ₩30,957 | ₩30,876 | ₩30,890 | +0.04% | 6.5만 |
|---|
| 2026.06.30 | ₩30,903 | ₩31,104 | ₩30,903 | ₩30,997 | +0.30% | 14만 |
|---|
| 2026.06.29 | ₩30,943 | ₩31,010 | ₩30,836 | ₩31,010 | +0.22% | 13.3만 |
|---|
| 2026.06.26 | ₩30,943 | ₩30,970 | ₩30,836 | ₩30,876 | -0.22% | 8.8만 |
|---|
| 2026.06.25 | ₩30,903 | ₩30,957 | ₩30,823 | ₩30,863 | -0.13% | 7.7만 |
|---|
| 2026.06.24 | ₩30,836 | ₩30,876 | ₩30,796 | ₩30,810 | -0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩30,863 | ₩30,903 | ₩30,743 | ₩30,836 | -0.09% | 19.2만 |
|---|
| 2026.06.22 | ₩30,943 | ₩30,970 | ₩30,876 | ₩30,903 | -0.13% | 14.7만 |
|---|
| 2026.06.18 | ₩31,117 | ₩31,131 | ₩30,997 | ₩31,024 | -0.30% | 8.9만 |
|---|
| 2026.06.17 | ₩31,519 | ₩31,519 | ₩31,064 | ₩31,117 | -1.27% | 13.4만 |
|---|
| 2026.06.16 | ₩31,452 | ₩31,559 | ₩31,358 | ₩31,505 | +0.17% | 28.7만 |
|---|
| 2026.06.15 | ₩31,505 | ₩31,519 | ₩31,385 | ₩31,385 | -0.38% | 8.6만 |
|---|
| 2026.06.12 | ₩31,331 | ₩31,372 | ₩31,251 | ₩31,358 | +0.09% | 5.7만 |
|---|
| 2026.06.11 | ₩31,117 | ₩31,425 | ₩31,010 | ₩31,358 | +0.77% | 13.4만 |
|---|
| 2026.06.10 | ₩31,184 | ₩31,238 | ₩31,077 | ₩31,091 | -0.30% | 10.3만 |
|---|
| 2026.06.09 | ₩31,238 | ₩31,265 | ₩31,144 | ₩31,171 | -0.21% | 8.7만 |
|---|
| 2026.06.08 | ₩31,211 | ₩31,224 | ₩31,010 | ₩31,064 | -0.47% | 10.7만 |
|---|
| 2026.06.05 | ₩31,358 | ₩31,358 | ₩31,131 | ₩31,157 | -0.64% | 9.8만 |
|---|
| 2026.06.04 | ₩31,452 | ₩31,479 | ₩31,398 | ₩31,425 | -0.09% | 11.1만 |
|---|
| 2026.06.03 | ₩31,465 | ₩31,465 | ₩31,291 | ₩31,345 | -0.38% | 7.5만 |
|---|
| 2026.06.02 | ₩31,572 | ₩31,613 | ₩31,465 | ₩31,546 | -0.08% | 8.2만 |
|---|
| 2026.06.01 | ₩31,465 | ₩31,572 | ₩31,385 | ₩31,546 | +0.26% | 3.6만 |
|---|
| 2026.05.29 | ₩31,613 | ₩31,720 | ₩31,586 | ₩31,653 | +0.13% | 7.2만 |
|---|
| 2026.05.28 | ₩31,465 | ₩31,599 | ₩31,439 | ₩31,559 | +0.30% | 3만 |
|---|
| 2026.05.27 | ₩31,479 | ₩31,519 | ₩31,439 | ₩31,452 | -0.09% | 16.9만 |
|---|
| 2026.05.26 | ₩31,465 | ₩31,492 | ₩31,385 | ₩31,452 | -0.04% | 5.5만 |
|---|
| 2026.05.22 | ₩31,331 | ₩31,439 | ₩31,251 | ₩31,305 | -0.09% | 6.4만 |
|---|
| 2026.05.21 | ₩31,157 | ₩31,345 | ₩31,117 | ₩31,318 | +0.52% | 6.8만 |
|---|
| 2026.05.20 | ₩31,037 | ₩31,345 | ₩31,024 | ₩31,251 | +0.69% | 12.6만 |
|---|
| 2026.05.19 | ₩30,997 | ₩31,037 | ₩30,917 | ₩30,970 | -0.09% | 7.3만 |
|---|
| 2026.05.18 | ₩31,117 | ₩31,184 | ₩31,064 | ₩31,184 | +0.22% | 6만 |
|---|
| 2026.05.15 | ₩31,077 | ₩31,091 | ₩30,997 | ₩30,997 | -0.26% | 8.2만 |
|---|
| 2026.05.14 | ₩31,492 | ₩31,505 | ₩31,358 | ₩31,358 | -0.42% | 6.8만 |
|---|
| 2026.05.13 | ₩31,425 | ₩31,519 | ₩31,398 | ₩31,465 | +0.13% | 14.1만 |
|---|
| 2026.05.12 | ₩31,412 | ₩31,505 | ₩31,412 | ₩31,492 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩31,746 | ₩31,746 | ₩31,626 | ₩31,653 | -0.30% | 5.8만 |
|---|
| 2026.05.08 | ₩31,800 | ₩31,840 | ₩31,746 | ₩31,827 | +0.08% | 6.5만 |
|---|
| 2026.05.07 | ₩31,827 | ₩31,827 | ₩31,599 | ₩31,613 | -0.67% | 2.4만 |
|---|
| 2026.05.06 | ₩31,706 | ₩31,733 | ₩31,666 | ₩31,666 | -0.13% | 4.7만 |
|---|
| 2026.05.05 | ₩31,385 | ₩31,465 | ₩31,372 | ₩31,398 | +0.04% | 5.3만 |
|---|
| 2026.05.04 | ₩31,559 | ₩31,559 | ₩31,345 | ₩31,412 | -0.47% | 2.3만 |
|---|
| 2026.05.01 | ₩31,599 | ₩31,733 | ₩31,559 | ₩31,586 | -0.04% | 17.9만 |
|---|
| 2026.04.30 | ₩31,398 | ₩31,546 | ₩31,372 | ₩31,546 | +0.47% | 4.6만 |
|---|
| 2026.04.29 | ₩31,331 | ₩31,331 | ₩31,144 | ₩31,171 | -0.51% | 5.6만 |
|---|
| 2026.04.28 | ₩31,385 | ₩31,398 | ₩31,291 | ₩31,385 | 0.00% | 7.8만 |
|---|
| 2026.04.27 | ₩31,613 | ₩31,613 | ₩31,492 | ₩31,492 | -0.38% | 8.4만 |
|---|
| 2026.04.24 | ₩31,465 | ₩31,572 | ₩31,452 | ₩31,572 | +0.34% | 4.2만 |
|---|
| 2026.04.23 | ₩31,505 | ₩31,559 | ₩31,291 | ₩31,398 | -0.34% | 7만 |
|---|
| 2026.04.22 | ₩31,679 | ₩31,679 | ₩31,358 | ₩31,559 | -0.38% | 10.9만 |
|---|
| 2026.04.21 | ₩31,720 | ₩31,961 | ₩31,505 | ₩31,532 | -0.59% | 4.3만 |
|---|
| 2026.04.20 | ₩31,827 | ₩31,840 | ₩31,746 | ₩31,813 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩32,121 | ₩32,121 | ₩31,679 | ₩31,920 | -0.62% | 22.3만 |
|---|
| 2026.04.16 | ₩31,853 | ₩31,894 | ₩31,720 | ₩31,773 | -0.25% | 7.1만 |
|---|
| 2026.04.15 | ₩31,840 | ₩31,907 | ₩31,827 | ₩31,880 | +0.13% | 16.2만 |
|---|
| 2026.04.14 | ₩31,773 | ₩31,961 | ₩31,773 | ₩31,880 | +0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩31,492 | ₩31,639 | ₩31,439 | ₩31,639 | +0.47% | 13.6만 |
|---|
| 2026.04.10 | ₩31,586 | ₩31,599 | ₩31,505 | ₩31,586 | 0.00% | 6.6만 |
|---|
| 2026.04.09 | ₩31,479 | ₩31,679 | ₩31,465 | ₩31,626 | +0.47% | 9.4만 |
|---|
| 2026.04.08 | ₩31,693 | ₩31,693 | ₩31,479 | ₩31,572 | -0.38% | 6.4만 |
|---|
| 2026.04.07 | ₩30,957 | ₩31,050 | ₩30,850 | ₩31,050 | +0.30% | 6만 |
|---|
| 2026.04.06 | ₩30,957 | ₩31,010 | ₩30,917 | ₩30,957 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩30,836 | ₩31,024 | ₩30,823 | ₩30,957 | +0.39% | 6.5만 |
|---|
| 2026.04.01 | ₩31,104 | ₩31,171 | ₩31,064 | ₩31,064 | -0.13% | 1만 |
|---|
| 2026.03.31 | ₩30,796 | ₩30,957 | ₩30,756 | ₩30,917 | +0.39% | 9.3만 |
|---|
| 2026.03.30 | ₩30,769 | ₩30,769 | ₩30,448 | ₩30,569 | -0.65% | 16.9만 |
|---|
| 2026.03.27 | ₩30,689 | ₩30,756 | ₩30,636 | ₩30,662 | -0.09% | 6.4만 |
|---|
| 2026.03.26 | ₩30,903 | ₩31,010 | ₩30,743 | ₩30,743 | -0.52% | 11.6만 |
|---|
| 2026.03.25 | ₩31,144 | ₩31,198 | ₩31,077 | ₩31,077 | -0.21% | 7.2만 |
|---|
| 2026.03.24 | ₩30,970 | ₩31,091 | ₩30,876 | ₩30,970 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩31,024 | ₩31,265 | ₩30,983 | ₩31,131 | +0.35% | 5.6만 |
|---|
| 2026.03.20 | ₩31,131 | ₩31,131 | ₩30,917 | ₩30,943 | -0.60% | 6.4만 |
|---|
| 2026.03.19 | ₩30,957 | ₩31,412 | ₩30,957 | ₩31,265 | +0.99% | 11만 |
|---|
| 2026.03.18 | ₩31,265 | ₩31,372 | ₩31,091 | ₩31,104 | -0.51% | 5.4만 |
|---|
| 2026.03.17 | ₩31,345 | ₩31,398 | ₩31,305 | ₩31,358 | +0.04% | 6.7만 |
|---|
| 2026.03.16 | ₩31,131 | ₩31,265 | ₩31,104 | ₩31,251 | +0.39% | 12.3만 |
|---|
| 2026.03.13 | ₩31,171 | ₩31,171 | ₩30,890 | ₩30,890 | -0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩31,318 | ₩31,345 | ₩31,184 | ₩31,211 | -0.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,586 | ₩31,693 | ₩31,492 | ₩31,532 | -0.17% | 7.5만 |
|---|
| 2026.03.10 | ₩31,813 | ₩31,987 | ₩31,773 | ₩31,787 | -0.08% | 7.5만 |
|---|
| 2026.03.09 | ₩31,479 | ₩31,787 | ₩31,372 | ₩31,773 | +0.94% | 31.2만 |
|---|
| 2026.03.06 | ₩31,519 | ₩31,733 | ₩31,465 | ₩31,679 | +0.51% | 33만 |
|---|
| 2026.03.05 | ₩31,787 | ₩31,787 | ₩31,559 | ₩31,706 | -0.25% | 15.7만 |
|---|
| 2026.03.04 | ₩31,920 | ₩31,974 | ₩31,853 | ₩31,961 | +0.13% | 6.7만 |
|---|
| 2026.03.03 | ₩31,599 | ₩31,853 | ₩31,519 | ₩31,853 | +0.80% | 18.8만 |
|---|
| 2026.03.02 | ₩32,108 | ₩32,188 | ₩31,961 | ₩32,094 | -0.04% | 17.7만 |
|---|
| 2026.02.27 | ₩32,416 | ₩32,536 | ₩32,375 | ₩32,523 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩32,456 | ₩32,482 | ₩32,349 | ₩32,429 | -0.08% | 9.6만 |
|---|
| 2026.02.25 | ₩32,402 | ₩32,456 | ₩32,349 | ₩32,416 | +0.04% | 12.8만 |
|---|
| 2026.02.24 | ₩32,349 | ₩32,442 | ₩32,295 | ₩32,389 | +0.12% | 18.3만 |
|---|
| 2026.02.23 | ₩32,375 | ₩32,456 | ₩32,308 | ₩32,389 | +0.04% | 6.5만 |
|---|
| 2026.02.20 | ₩32,362 | ₩32,509 | ₩32,335 | ₩32,482 | +0.37% | 32.2만 |
|---|
| 2026.02.19 | ₩32,242 | ₩32,362 | ₩32,242 | ₩32,295 | +0.17% | 18.3만 |
|---|
| 2026.02.18 | ₩32,496 | ₩32,509 | ₩32,362 | ₩32,389 | -0.33% | 38.5만 |
|---|
| 2026.02.17 | ₩32,670 | ₩32,670 | ₩32,389 | ₩32,549 | -0.37% | 16.7만 |
|---|
| 2026.02.13 | ₩32,590 | ₩32,670 | ₩32,536 | ₩32,590 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩32,603 | ₩32,643 | ₩32,509 | ₩32,576 | -0.08% | 10.5만 |
|---|
| 2026.02.11 | ₩32,496 | ₩32,603 | ₩32,362 | ₩32,549 | +0.16% | 15.1만 |
|---|
| 2026.02.10 | ₩32,656 | ₩32,710 | ₩32,549 | ₩32,549 | -0.33% | 10.4만 |
|---|
| 2026.02.09 | ₩32,482 | ₩32,643 | ₩32,482 | ₩32,643 | +0.49% | 13.3만 |
|---|
| 2026.02.06 | ₩32,268 | ₩32,402 | ₩32,268 | ₩32,349 | +0.25% | 14.6만 |
|---|
| 2026.02.05 | ₩32,308 | ₩32,442 | ₩32,201 | ₩32,215 | -0.29% | 33.6만 |
|---|
| 2026.02.04 | ₩32,375 | ₩32,416 | ₩32,295 | ₩32,335 | -0.12% | 11.1만 |
|---|
| 2026.02.03 | ₩32,322 | ₩32,469 | ₩32,175 | ₩32,429 | +0.33% | 32.6만 |
|---|
| 2026.02.02 | ₩32,335 | ₩32,509 | ₩32,282 | ₩32,362 | +0.08% | 62.3만 |
|---|
| 2026.01.30 | ₩32,603 | ₩32,630 | ₩32,456 | ₩32,456 | -0.45% | 15.5만 |
|---|
| 2026.01.29 | ₩32,750 | ₩32,844 | ₩32,549 | ₩32,723 | -0.08% | 22.2만 |
|---|
| 2026.01.28 | ₩32,683 | ₩32,871 | ₩32,576 | ₩32,656 | -0.08% | 10.2만 |
|---|
| 2026.01.27 | ₩32,549 | ₩32,844 | ₩32,549 | ₩32,830 | +0.86% | 8.3만 |
|---|
| 2026.01.26 | ₩32,389 | ₩32,496 | ₩32,375 | ₩32,442 | +0.17% | 9.6만 |
|---|
| 2026.01.23 | ₩32,027 | ₩32,242 | ₩32,001 | ₩32,228 | +0.63% | 9.6만 |
|---|
| 2026.01.22 | ₩31,894 | ₩32,068 | ₩31,894 | ₩32,068 | +0.55% | 6만 |
|---|
| 2026.01.21 | ₩31,920 | ₩32,001 | ₩31,853 | ₩31,894 | -0.08% | 8.7만 |
|---|
| 2026.01.20 | ₩31,867 | ₩31,974 | ₩31,867 | ₩31,920 | +0.17% | 8.4만 |
|---|
| 2026.01.16 | ₩31,827 | ₩31,867 | ₩31,787 | ₩31,827 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩31,840 | ₩31,880 | ₩31,746 | ₩31,827 | -0.04% | 16.3만 |
|---|
| 2026.01.14 | ₩31,907 | ₩31,987 | ₩31,907 | ₩31,934 | +0.08% | 10.2만 |
|---|
| 2026.01.13 | ₩31,987 | ₩31,987 | ₩31,867 | ₩31,894 | -0.29% | 4만 |
|---|
| 2026.01.12 | ₩31,920 | ₩31,987 | ₩31,920 | ₩31,947 | +0.08% | 3.5만 |
|---|
| 2026.01.09 | ₩31,787 | ₩31,907 | ₩31,760 | ₩31,827 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩31,813 | ₩31,880 | ₩31,813 | ₩31,827 | +0.04% | 6.4만 |
|---|
| 2026.01.07 | ₩31,987 | ₩32,054 | ₩31,853 | ₩31,934 | -0.17% | 20.6만 |
|---|
| 2026.01.06 | ₩31,920 | ₩31,987 | ₩31,894 | ₩31,934 | +0.04% | 5.8만 |
|---|
| 2026.01.05 | ₩31,787 | ₩31,974 | ₩31,787 | ₩31,947 | +0.51% | 12.6만 |
|---|
| 2026.01.02 | ₩31,934 | ₩31,934 | ₩31,813 | ₩31,813 | -0.38% | 4.6만 |
|---|
| 2025.12.31 | ₩31,920 | ₩31,974 | ₩31,907 | ₩31,961 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩32,014 | ₩32,041 | ₩32,001 | ₩32,014 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩32,041 | ₩32,081 | ₩32,041 | ₩32,068 | +0.08% | 11.9만 |
|---|
| 2025.12.26 | ₩32,081 | ₩32,121 | ₩32,041 | ₩32,068 | -0.04% | 2.5만 |
|---|
| 2025.12.24 | ₩32,068 | ₩32,068 | ₩32,014 | ₩32,041 | -0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩31,920 | ₩32,068 | ₩31,920 | ₩32,014 | +0.29% | 10.4만 |
|---|
| 2025.12.22 | ₩31,840 | ₩31,907 | ₩31,813 | ₩31,853 | +0.04% | 7만 |
|---|
| 2025.12.19 | ₩31,880 | ₩31,880 | ₩31,813 | ₩31,813 | -0.21% | 10.2만 |
|---|
| 2025.12.18 | ₩31,987 | ₩32,001 | ₩31,880 | ₩31,907 | -0.25% | 14.1만 |
|---|
| 2025.12.17 | ₩31,907 | ₩31,947 | ₩31,867 | ₩31,894 | -0.04% | 4.4만 |
|---|
| 2025.12.16 | ₩31,947 | ₩32,014 | ₩31,894 | ₩31,947 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩31,974 | ₩31,974 | ₩31,813 | ₩31,880 | -0.29% | 6.1만 |
|---|
| 2025.12.12 | ₩31,894 | ₩31,894 | ₩31,827 | ₩31,867 | -0.08% | 26.4만 |
|---|
| 2025.12.11 | ₩31,934 | ₩32,001 | ₩31,907 | ₩31,934 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩31,586 | ₩31,840 | ₩31,586 | ₩31,800 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩31,720 | ₩31,720 | ₩31,586 | ₩31,613 | -0.34% | 7.3만 |
|---|
| 2025.12.08 | ₩31,760 | ₩31,760 | ₩31,572 | ₩31,653 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩31,773 | ₩31,800 | ₩31,693 | ₩31,733 | -0.13% | 5.6만 |
|---|
| 2025.12.04 | ₩31,880 | ₩31,880 | ₩31,787 | ₩31,813 | -0.21% | 7.7만 |
|---|
| 2025.12.03 | ₩31,746 | ₩31,867 | ₩31,746 | ₩31,840 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩31,599 | ₩31,666 | ₩31,559 | ₩31,653 | +0.17% | 11.7만 |
|---|
| 2025.12.01 | ₩31,586 | ₩31,653 | ₩31,572 | ₩31,586 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩31,653 | ₩31,679 | ₩31,586 | ₩31,679 | +0.08% | 2.1만 |
|---|
| 2025.11.26 | ₩31,572 | ₩31,653 | ₩31,452 | ₩31,639 | +0.21% | 19.2만 |
|---|
| 2025.11.25 | ₩31,519 | ₩31,559 | ₩31,398 | ₩31,479 | -0.13% | 6.6만 |
|---|
| 2025.11.24 | ₩31,238 | ₩31,318 | ₩31,224 | ₩31,291 | +0.17% | 7.8만 |
|---|
| 2025.11.21 | ₩31,305 | ₩31,385 | ₩31,265 | ₩31,345 | +0.13% | 3.9만 |
|---|
| 2025.11.20 | ₩31,372 | ₩31,372 | ₩31,251 | ₩31,265 | -0.34% | 5.9만 |
|---|
| 2025.11.19 | ₩31,425 | ₩31,425 | ₩31,238 | ₩31,265 | -0.51% | 7.7만 |
|---|
| 2025.11.18 | ₩31,505 | ₩31,519 | ₩31,425 | ₩31,465 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩31,465 | ₩31,532 | ₩31,398 | ₩31,465 | 0.00% | 8.5만 |
|---|
| 2025.11.14 | ₩31,693 | ₩31,693 | ₩31,425 | ₩31,439 | -0.80% | 14.5만 |
|---|
| 2025.11.13 | ₩31,666 | ₩31,787 | ₩31,639 | ₩31,679 | +0.04% | 21.3만 |
|---|
| 2025.11.12 | ₩31,679 | ₩31,693 | ₩31,586 | ₩31,666 | -0.04% | 18.5만 |
|---|
| 2025.11.11 | ₩31,653 | ₩31,720 | ₩31,653 | ₩31,679 | +0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩31,546 | ₩31,653 | ₩31,519 | ₩31,586 | +0.13% | 7.1만 |
|---|
| 2025.11.07 | ₩31,479 | ₩31,679 | ₩31,479 | ₩31,546 | +0.21% | 2.3만 |
|---|
| 2025.11.06 | ₩31,505 | ₩31,546 | ₩31,439 | ₩31,546 | +0.13% | 3.4만 |
|---|
| 2025.11.05 | ₩31,318 | ₩31,452 | ₩31,318 | ₩31,398 | +0.26% | 16.7만 |
|---|
| 2025.11.04 | ₩31,372 | ₩31,505 | ₩31,372 | ₩31,385 | +0.04% | 4.5만 |
|---|
| 2025.11.03 | ₩31,572 | ₩31,639 | ₩31,519 | ₩31,572 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩31,639 | ₩31,693 | ₩31,613 | ₩31,639 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩31,666 | ₩31,733 | ₩31,639 | ₩31,720 | +0.17% | 6.7만 |
|---|
| 2025.10.29 | ₩31,947 | ₩32,001 | ₩31,720 | ₩31,773 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩31,920 | ₩32,014 | ₩31,907 | ₩31,974 | +0.17% | 2.9만 |
|---|
| 2025.10.27 | ₩31,920 | ₩32,027 | ₩31,907 | ₩31,974 | +0.17% | 13만 |
|---|
| 2025.10.24 | ₩31,894 | ₩31,894 | ₩31,800 | ₩31,827 | -0.21% | 14.9만 |
|---|
| 2025.10.23 | ₩31,894 | ₩31,894 | ₩31,840 | ₩31,840 | -0.17% | 7.8만 |
|---|
| 2025.10.22 | ₩31,840 | ₩31,934 | ₩31,840 | ₩31,894 | +0.17% | 3.4만 |
|---|
| 2025.10.21 | ₩31,800 | ₩31,880 | ₩31,800 | ₩31,813 | +0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩31,853 | ₩31,894 | ₩31,827 | ₩31,867 | +0.04% | 5.4만 |
|---|
| 2025.10.17 | ₩31,974 | ₩31,974 | ₩31,867 | ₩31,961 | -0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩31,920 | ₩32,108 | ₩31,920 | ₩32,081 | +0.50% | 4.4만 |
|---|
| 2025.10.15 | ₩31,773 | ₩31,934 | ₩31,773 | ₩31,907 | +0.42% | 19.7만 |
|---|
| 2025.10.14 | ₩31,559 | ₩31,706 | ₩31,546 | ₩31,693 | +0.42% | 2.8만 |
|---|
| 2025.10.13 | ₩31,666 | ₩31,693 | ₩31,572 | ₩31,639 | -0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩31,572 | ₩31,706 | ₩31,519 | ₩31,693 | +0.38% | 1.7만 |
|---|