시장 데이터를 불러오는 중
전체 종목
Invesco California AMT-Free Municipal Bond Portfolio 과거 주가
Invesco California AMT-Free Municipal Bond Portfolio · PWZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco California AMT-Free Municipal Bond Portfolio · PWZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,790 | ₩29,896 | ₩29,683 | ₩29,723 | -0.22% | 140.6만 |
| 2026.10.08 | ₩29,469 | ₩29,669 | ₩29,416 | ₩29,629 | +0.54% | 189만 |
| 2026.10.07 | ₩29,536 | ₩29,776 | ₩29,469 | ₩29,536 | 0.00% | 139.4만 |
| 2026.10.06 | ₩29,830 | ₩29,923 | ₩29,683 | ₩29,790 | -0.13% | 316.5만 |
| 2026.10.05 | ₩29,790 | ₩29,950 | ₩29,616 | ₩29,803 | +0.04% | 169.5만 |
| 2026.10.02 | ₩30,177 | ₩30,190 | ₩29,603 | ₩29,710 | -1.55% | 209.5만 |
| 2026.10.01 | ₩29,896 | ₩29,990 | ₩29,790 | ₩29,883 | -0.04% | 200만 |
| 2026.09.30 | ₩29,830 | ₩30,137 | ₩29,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,790 |
| -0.13% |
| 231.6만 |
| 2026.09.29 | ₩29,589 | ₩29,763 | ₩29,469 | ₩29,616 | +0.09% | 323.9만 |
|---|
| 2026.09.28 | ₩29,803 | ₩29,816 | ₩29,563 | ₩29,790 | -0.04% | 244.6만 |
|---|
| 2026.09.25 | ₩30,083 | ₩30,137 | ₩29,870 | ₩29,963 | -0.40% | 189.8만 |
|---|
| 2026.09.24 | ₩30,284 | ₩30,391 | ₩30,017 | ₩30,070 | -0.71% | 105.5만 |
|---|
| 2026.09.23 | ₩30,644 | ₩30,644 | ₩30,204 | ₩30,297 | -1.13% | 107만 |
|---|
| 2026.09.22 | ₩30,577 | ₩30,644 | ₩30,577 | ₩30,577 | 0.00% | 100.5만 |
|---|
| 2026.09.21 | ₩30,644 | ₩30,684 | ₩30,537 | ₩30,658 | +0.04% | 79만 |
|---|
| 2026.09.18 | ₩30,698 | ₩30,711 | ₩30,577 | ₩30,644 | -0.17% | 100.5만 |
|---|
| 2026.09.17 | ₩30,831 | ₩30,831 | ₩30,711 | ₩30,778 | -0.17% | 77.5만 |
|---|
| 2026.09.16 | ₩30,658 | ₩30,738 | ₩30,604 | ₩30,618 | -0.13% | 86.2만 |
|---|
| 2026.09.15 | ₩30,791 | ₩30,831 | ₩30,604 | ₩30,618 | -0.56% | 86.2만 |
|---|
| 2026.09.14 | ₩30,871 | ₩30,911 | ₩30,751 | ₩30,751 | -0.39% | 76.4만 |
|---|
| 2026.09.11 | ₩30,791 | ₩31,031 | ₩30,791 | ₩30,885 | +0.30% | 148.3만 |
|---|
| 2026.09.10 | ₩30,951 | ₩30,951 | ₩30,711 | ₩30,804 | -0.47% | 163.4만 |
|---|
| 2026.09.09 | ₩31,298 | ₩31,312 | ₩31,058 | ₩31,085 | -0.68% | 73.9만 |
|---|
| 2026.09.08 | ₩31,272 | ₩31,392 | ₩31,258 | ₩31,339 | +0.21% | 55.5만 |
|---|
| 2026.09.04 | ₩31,218 | ₩31,339 | ₩31,218 | ₩31,339 | +0.38% | 83.3만 |
|---|
| 2026.09.03 | ₩31,312 | ₩31,445 | ₩31,245 | ₩31,245 | -0.21% | 92.6만 |
|---|
| 2026.09.02 | ₩31,365 | ₩31,432 | ₩31,312 | ₩31,312 | -0.17% | 114.2만 |
|---|
| 2026.09.01 | ₩31,579 | ₩31,579 | ₩31,352 | ₩31,379 | -0.63% | 81만 |
|---|
| 2026.08.31 | ₩31,552 | ₩31,659 | ₩31,552 | ₩31,659 | +0.34% | 78만 |
|---|
| 2026.08.28 | ₩31,793 | ₩31,819 | ₩31,686 | ₩31,686 | -0.34% | 44.3만 |
|---|
| 2026.08.27 | ₩31,752 | ₩31,806 | ₩31,752 | ₩31,793 | +0.13% | 51.9만 |
|---|
| 2026.08.26 | ₩31,819 | ₩31,819 | ₩31,766 | ₩31,766 | -0.17% | 42.1만 |
|---|
| 2026.08.25 | ₩31,819 | ₩31,859 | ₩31,766 | ₩31,833 | +0.04% | 41.1만 |
|---|
| 2026.08.24 | ₩31,899 | ₩31,899 | ₩31,752 | ₩31,859 | -0.13% | 80.8만 |
|---|
| 2026.08.21 | ₩31,993 | ₩32,006 | ₩31,913 | ₩31,939 | -0.17% | 46.1만 |
|---|
| 2026.08.20 | ₩31,899 | ₩32,033 | ₩31,899 | ₩31,993 | +0.29% | 49.6만 |
|---|
| 2026.08.19 | ₩31,979 | ₩32,073 | ₩31,979 | ₩31,993 | +0.04% | 38.2만 |
|---|
| 2026.08.18 | ₩32,060 | ₩32,060 | ₩31,873 | ₩31,873 | -0.58% | 63.3만 |
|---|
| 2026.08.17 | ₩32,206 | ₩32,233 | ₩32,033 | ₩32,073 | -0.41% | 57.1만 |
|---|
| 2026.08.14 | ₩32,260 | ₩32,300 | ₩32,180 | ₩32,247 | -0.04% | 43.7만 |
|---|
| 2026.08.13 | ₩32,287 | ₩32,353 | ₩32,273 | ₩32,327 | +0.12% | 34.2만 |
|---|
| 2026.08.12 | ₩32,313 | ₩32,327 | ₩32,260 | ₩32,273 | -0.12% | 39.6만 |
|---|
| 2026.08.11 | ₩32,220 | ₩32,247 | ₩32,193 | ₩32,247 | +0.08% | 34.4만 |
|---|
| 2026.08.10 | ₩32,260 | ₩32,273 | ₩32,166 | ₩32,206 | -0.17% | 30.9만 |
|---|
| 2026.08.07 | ₩32,193 | ₩32,273 | ₩32,140 | ₩32,273 | +0.25% | 29.8만 |
|---|
| 2026.08.06 | ₩32,140 | ₩32,140 | ₩32,060 | ₩32,126 | -0.04% | 34만 |
|---|
| 2026.08.05 | ₩32,113 | ₩32,140 | ₩32,033 | ₩32,126 | +0.04% | 30.3만 |
|---|
| 2026.08.04 | ₩31,993 | ₩32,100 | ₩31,939 | ₩32,086 | +0.29% | 38만 |
|---|
| 2026.08.03 | ₩31,979 | ₩31,993 | ₩31,886 | ₩31,899 | -0.25% | 52.7만 |
|---|
| 2026.07.31 | ₩31,939 | ₩31,939 | ₩31,873 | ₩31,913 | -0.08% | 37.5만 |
|---|
| 2026.07.30 | ₩31,993 | ₩31,993 | ₩31,859 | ₩31,953 | -0.13% | 26.9만 |
|---|
| 2026.07.29 | ₩32,060 | ₩32,113 | ₩31,979 | ₩31,979 | -0.25% | 18.2만 |
|---|
| 2026.07.28 | ₩31,979 | ₩32,073 | ₩31,979 | ₩32,046 | +0.21% | 17.7만 |
|---|
| 2026.07.27 | ₩32,060 | ₩32,086 | ₩31,966 | ₩31,966 | -0.29% | 24.9만 |
|---|
| 2026.07.24 | ₩31,846 | ₩32,046 | ₩31,846 | ₩31,939 | +0.29% | 27.3만 |
|---|
| 2026.07.23 | ₩32,086 | ₩32,086 | ₩31,806 | ₩31,886 | -0.62% | 54.4만 |
|---|
| 2026.07.22 | ₩32,193 | ₩32,247 | ₩32,113 | ₩32,140 | -0.17% | 21.1만 |
|---|
| 2026.07.21 | ₩32,353 | ₩32,353 | ₩32,220 | ₩32,247 | -0.33% | 20.5만 |
|---|
| 2026.07.20 | ₩32,447 | ₩32,447 | ₩32,287 | ₩32,313 | -0.41% | 19.7만 |
|---|
| 2026.07.17 | ₩32,447 | ₩32,500 | ₩32,433 | ₩32,474 | +0.08% | 8.8만 |
|---|
| 2026.07.16 | ₩32,514 | ₩32,514 | ₩32,380 | ₩32,500 | -0.04% | 32.8만 |
|---|
| 2026.07.15 | ₩32,620 | ₩32,660 | ₩32,460 | ₩32,527 | -0.29% | 24.7만 |
|---|
| 2026.07.14 | ₩32,620 | ₩32,647 | ₩32,594 | ₩32,607 | -0.04% | 10만 |
|---|
| 2026.07.13 | ₩32,607 | ₩32,647 | ₩32,580 | ₩32,594 | -0.04% | 14.2만 |
|---|
| 2026.07.10 | ₩32,701 | ₩32,701 | ₩32,607 | ₩32,634 | -0.20% | 17.5만 |
|---|
| 2026.07.09 | ₩32,594 | ₩32,660 | ₩32,594 | ₩32,620 | +0.08% | 9.2만 |
|---|
| 2026.07.08 | ₩32,834 | ₩32,834 | ₩32,594 | ₩32,607 | -0.69% | 21.4만 |
|---|
| 2026.07.07 | ₩32,767 | ₩32,767 | ₩32,687 | ₩32,727 | -0.12% | 28.9만 |
|---|
| 2026.07.06 | ₩32,754 | ₩32,834 | ₩32,754 | ₩32,807 | +0.16% | 17.9만 |
|---|
| 2026.07.02 | ₩32,807 | ₩32,807 | ₩32,741 | ₩32,807 | 0.00% | 12.9만 |
|---|
| 2026.07.01 | ₩32,727 | ₩32,727 | ₩32,660 | ₩32,727 | 0.00% | 12만 |
|---|
| 2026.06.30 | ₩32,714 | ₩32,794 | ₩32,714 | ₩32,727 | +0.04% | 21.5만 |
|---|
| 2026.06.29 | ₩32,741 | ₩32,781 | ₩32,607 | ₩32,781 | +0.12% | 25.5만 |
|---|
| 2026.06.26 | ₩32,647 | ₩32,714 | ₩32,580 | ₩32,687 | +0.12% | 9.8만 |
|---|
| 2026.06.25 | ₩32,634 | ₩32,660 | ₩32,594 | ₩32,660 | +0.08% | 9.6만 |
|---|
| 2026.06.24 | ₩32,607 | ₩32,634 | ₩32,580 | ₩32,620 | +0.04% | 15.1만 |
|---|
| 2026.06.23 | ₩32,647 | ₩32,647 | ₩32,474 | ₩32,487 | -0.49% | 19.5만 |
|---|
| 2026.06.22 | ₩32,580 | ₩32,580 | ₩32,500 | ₩32,540 | -0.12% | 14.3만 |
|---|
| 2026.06.18 | ₩32,620 | ₩32,660 | ₩32,607 | ₩32,607 | -0.04% | 13.2만 |
|---|
| 2026.06.17 | ₩32,607 | ₩32,660 | ₩32,500 | ₩32,500 | -0.33% | 17만 |
|---|
| 2026.06.16 | ₩32,607 | ₩32,620 | ₩32,514 | ₩32,554 | -0.16% | 11.9만 |
|---|
| 2026.06.15 | ₩32,487 | ₩32,594 | ₩32,487 | ₩32,540 | +0.16% | 19.7만 |
|---|
| 2026.06.12 | ₩32,514 | ₩32,514 | ₩32,447 | ₩32,514 | 0.00% | 11.4만 |
|---|
| 2026.06.11 | ₩32,527 | ₩32,607 | ₩32,474 | ₩32,580 | +0.16% | 28.9만 |
|---|
| 2026.06.10 | ₩32,647 | ₩32,647 | ₩32,433 | ₩32,487 | -0.49% | 26만 |
|---|
| 2026.06.09 | ₩32,567 | ₩32,607 | ₩32,527 | ₩32,580 | +0.04% | 20.2만 |
|---|
| 2026.06.08 | ₩32,580 | ₩32,594 | ₩32,500 | ₩32,527 | -0.16% | 14.1만 |
|---|
| 2026.06.05 | ₩32,514 | ₩32,580 | ₩32,447 | ₩32,514 | 0.00% | 32.4만 |
|---|
| 2026.06.04 | ₩32,594 | ₩32,594 | ₩32,514 | ₩32,594 | 0.00% | 20.1만 |
|---|
| 2026.06.03 | ₩32,447 | ₩32,540 | ₩32,367 | ₩32,514 | +0.21% | 23.7만 |
|---|
| 2026.06.02 | ₩32,447 | ₩32,567 | ₩32,447 | ₩32,554 | +0.33% | 18만 |
|---|
| 2026.06.01 | ₩32,393 | ₩32,474 | ₩32,300 | ₩32,474 | +0.25% | 31.5만 |
|---|
| 2026.05.29 | ₩32,393 | ₩32,447 | ₩32,313 | ₩32,420 | +0.08% | 17.3만 |
|---|
| 2026.05.28 | ₩32,313 | ₩32,353 | ₩32,206 | ₩32,353 | +0.12% | 19.3만 |
|---|
| 2026.05.27 | ₩32,100 | ₩32,247 | ₩32,100 | ₩32,233 | +0.42% | 22.2만 |
|---|
| 2026.05.26 | ₩32,100 | ₩32,166 | ₩32,060 | ₩32,153 | +0.17% | 25만 |
|---|
| 2026.05.22 | ₩31,926 | ₩31,966 | ₩31,899 | ₩31,939 | +0.04% | 23.5만 |
|---|
| 2026.05.21 | ₩31,886 | ₩31,926 | ₩31,833 | ₩31,926 | +0.13% | 54.6만 |
|---|
| 2026.05.20 | ₩31,846 | ₩31,913 | ₩31,779 | ₩31,913 | +0.21% | 35.9만 |
|---|
| 2026.05.19 | ₩31,793 | ₩31,859 | ₩31,712 | ₩31,806 | +0.04% | 26.9만 |
|---|
| 2026.05.18 | ₩31,899 | ₩31,953 | ₩31,873 | ₩31,926 | +0.08% | 35.7만 |
|---|
| 2026.05.15 | ₩32,180 | ₩32,180 | ₩31,859 | ₩32,046 | -0.41% | 39.5만 |
|---|
| 2026.05.14 | ₩32,340 | ₩32,353 | ₩32,260 | ₩32,273 | -0.21% | 18.6만 |
|---|
| 2026.05.13 | ₩32,327 | ₩32,353 | ₩32,260 | ₩32,287 | -0.12% | 26.2만 |
|---|
| 2026.05.12 | ₩32,367 | ₩32,380 | ₩32,313 | ₩32,340 | -0.08% | 20.4만 |
|---|
| 2026.05.11 | ₩32,407 | ₩32,433 | ₩32,380 | ₩32,393 | -0.04% | 13.4만 |
|---|
| 2026.05.08 | ₩32,474 | ₩32,487 | ₩32,380 | ₩32,420 | -0.16% | 18.9만 |
|---|
| 2026.05.07 | ₩32,433 | ₩32,447 | ₩32,380 | ₩32,407 | -0.08% | 23.9만 |
|---|
| 2026.05.06 | ₩32,327 | ₩32,447 | ₩32,327 | ₩32,420 | +0.29% | 23.4만 |
|---|
| 2026.05.05 | ₩32,313 | ₩32,340 | ₩32,260 | ₩32,260 | -0.17% | 19.1만 |
|---|
| 2026.05.04 | ₩32,340 | ₩32,340 | ₩32,247 | ₩32,313 | -0.08% | 20.1만 |
|---|
| 2026.05.01 | ₩32,353 | ₩32,367 | ₩32,287 | ₩32,340 | -0.04% | 18만 |
|---|
| 2026.04.30 | ₩32,367 | ₩32,367 | ₩32,273 | ₩32,327 | -0.12% | 17.1만 |
|---|
| 2026.04.29 | ₩32,367 | ₩32,380 | ₩32,260 | ₩32,300 | -0.21% | 17.6만 |
|---|
| 2026.04.28 | ₩32,367 | ₩32,393 | ₩32,340 | ₩32,393 | +0.08% | 23.3만 |
|---|
| 2026.04.27 | ₩32,460 | ₩32,487 | ₩32,407 | ₩32,447 | -0.04% | 32만 |
|---|
| 2026.04.24 | ₩32,487 | ₩32,500 | ₩32,420 | ₩32,474 | -0.04% | 17.4만 |
|---|
| 2026.04.23 | ₩32,460 | ₩32,460 | ₩32,367 | ₩32,460 | 0.00% | 15.8만 |
|---|
| 2026.04.22 | ₩32,514 | ₩32,514 | ₩32,380 | ₩32,460 | -0.16% | 11.4만 |
|---|
| 2026.04.21 | ₩32,500 | ₩32,500 | ₩32,353 | ₩32,367 | -0.41% | 18.4만 |
|---|
| 2026.04.20 | ₩32,447 | ₩32,447 | ₩32,393 | ₩32,420 | -0.08% | 10.6만 |
|---|
| 2026.04.17 | ₩32,474 | ₩32,540 | ₩32,474 | ₩32,540 | +0.21% | 21.3만 |
|---|
| 2026.04.16 | ₩32,367 | ₩32,407 | ₩32,340 | ₩32,380 | +0.04% | 20.4만 |
|---|
| 2026.04.15 | ₩32,460 | ₩32,460 | ₩32,340 | ₩32,380 | -0.25% | 11.5만 |
|---|
| 2026.04.14 | ₩32,433 | ₩32,447 | ₩32,380 | ₩32,433 | 0.00% | 24.7만 |
|---|
| 2026.04.13 | ₩32,300 | ₩32,407 | ₩32,300 | ₩32,407 | +0.33% | 17만 |
|---|
| 2026.04.10 | ₩32,340 | ₩32,380 | ₩32,273 | ₩32,380 | +0.12% | 10.8만 |
|---|
| 2026.04.09 | ₩32,206 | ₩32,380 | ₩32,206 | ₩32,353 | +0.46% | 16만 |
|---|
| 2026.04.08 | ₩32,380 | ₩32,433 | ₩32,233 | ₩32,313 | -0.21% | 23만 |
|---|
| 2026.04.07 | ₩32,100 | ₩32,153 | ₩32,046 | ₩32,153 | +0.17% | 15.5만 |
|---|
| 2026.04.06 | ₩32,113 | ₩32,126 | ₩32,046 | ₩32,086 | -0.08% | 11.4만 |
|---|
| 2026.04.02 | ₩31,953 | ₩32,126 | ₩31,953 | ₩32,113 | +0.50% | 16.3만 |
|---|
| 2026.04.01 | ₩31,953 | ₩32,060 | ₩31,953 | ₩32,006 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩31,873 | ₩31,953 | ₩31,819 | ₩31,873 | 0.00% | 44만 |
|---|
| 2026.03.30 | ₩31,712 | ₩31,806 | ₩31,646 | ₩31,793 | +0.25% | 22.5만 |
|---|
| 2026.03.27 | ₩31,592 | ₩31,686 | ₩31,485 | ₩31,686 | +0.30% | 55.7만 |
|---|
| 2026.03.26 | ₩31,726 | ₩31,726 | ₩31,566 | ₩31,592 | -0.42% | 51만 |
|---|
| 2026.03.25 | ₩31,739 | ₩31,752 | ₩31,659 | ₩31,726 | -0.04% | 35.7만 |
|---|
| 2026.03.24 | ₩31,899 | ₩31,899 | ₩31,592 | ₩31,686 | -0.67% | 35.8만 |
|---|
| 2026.03.23 | ₩31,886 | ₩31,939 | ₩31,833 | ₩31,899 | +0.04% | 32.5만 |
|---|
| 2026.03.20 | ₩32,247 | ₩32,260 | ₩31,873 | ₩31,913 | -1.04% | 49.2만 |
|---|
| 2026.03.19 | ₩32,300 | ₩32,300 | ₩32,126 | ₩32,247 | -0.17% | 10.7만 |
|---|
| 2026.03.18 | ₩32,313 | ₩32,380 | ₩32,247 | ₩32,247 | -0.21% | 22.4만 |
|---|
| 2026.03.17 | ₩32,393 | ₩32,393 | ₩32,313 | ₩32,353 | -0.12% | 10.9만 |
|---|
| 2026.03.16 | ₩32,407 | ₩32,433 | ₩32,300 | ₩32,353 | -0.16% | 12만 |
|---|
| 2026.03.13 | ₩32,126 | ₩32,327 | ₩32,126 | ₩32,327 | +0.62% | 16.7만 |
|---|
| 2026.03.12 | ₩32,327 | ₩32,327 | ₩32,073 | ₩32,126 | -0.62% | 36.7만 |
|---|
| 2026.03.11 | ₩32,340 | ₩32,393 | ₩32,273 | ₩32,327 | -0.04% | 16.8만 |
|---|
| 2026.03.10 | ₩32,447 | ₩32,447 | ₩32,380 | ₩32,407 | -0.12% | 14.5만 |
|---|
| 2026.03.09 | ₩32,447 | ₩32,447 | ₩32,380 | ₩32,420 | -0.08% | 15.7만 |
|---|
| 2026.03.06 | ₩32,540 | ₩32,540 | ₩32,380 | ₩32,420 | -0.37% | 20.8만 |
|---|
| 2026.03.05 | ₩32,447 | ₩32,514 | ₩32,407 | ₩32,514 | +0.21% | 14.2만 |
|---|
| 2026.03.04 | ₩32,527 | ₩32,594 | ₩32,514 | ₩32,527 | 0.00% | 15.5만 |
|---|
| 2026.03.03 | ₩32,567 | ₩32,607 | ₩32,474 | ₩32,527 | -0.12% | 20.4만 |
|---|
| 2026.03.02 | ₩32,794 | ₩32,794 | ₩32,660 | ₩32,714 | -0.24% | 15.3만 |
|---|
| 2026.02.27 | ₩32,834 | ₩32,834 | ₩32,781 | ₩32,834 | 0.00% | 12.8만 |
|---|
| 2026.02.26 | ₩32,754 | ₩32,794 | ₩32,727 | ₩32,781 | +0.08% | 21.5만 |
|---|
| 2026.02.25 | ₩32,687 | ₩32,727 | ₩32,647 | ₩32,674 | -0.04% | 15만 |
|---|
| 2026.02.24 | ₩32,687 | ₩32,701 | ₩32,594 | ₩32,687 | 0.00% | 12.4만 |
|---|
| 2026.02.23 | ₩32,660 | ₩32,660 | ₩32,594 | ₩32,647 | -0.04% | 8.7만 |
|---|
| 2026.02.20 | ₩32,741 | ₩32,741 | ₩32,647 | ₩32,727 | -0.04% | 14.4만 |
|---|
| 2026.02.19 | ₩32,687 | ₩32,714 | ₩32,647 | ₩32,687 | 0.00% | 26.6만 |
|---|
| 2026.02.18 | ₩32,647 | ₩32,687 | ₩32,634 | ₩32,674 | +0.08% | 7.9만 |
|---|
| 2026.02.17 | ₩32,807 | ₩32,807 | ₩32,620 | ₩32,674 | -0.41% | 23.3만 |
|---|
| 2026.02.13 | ₩32,607 | ₩32,647 | ₩32,594 | ₩32,607 | 0.00% | 12.1만 |
|---|
| 2026.02.12 | ₩32,540 | ₩32,607 | ₩32,487 | ₩32,607 | +0.21% | 19.5만 |
|---|
| 2026.02.11 | ₩32,514 | ₩32,514 | ₩32,407 | ₩32,407 | -0.33% | 13.9만 |
|---|
| 2026.02.10 | ₩32,580 | ₩32,580 | ₩32,447 | ₩32,540 | -0.12% | 13.3만 |
|---|
| 2026.02.09 | ₩32,407 | ₩32,500 | ₩32,407 | ₩32,474 | +0.21% | 20.4만 |
|---|
| 2026.02.06 | ₩32,514 | ₩32,514 | ₩32,393 | ₩32,393 | -0.37% | 12.1만 |
|---|
| 2026.02.05 | ₩32,367 | ₩32,447 | ₩32,367 | ₩32,393 | +0.08% | 26.6만 |
|---|
| 2026.02.04 | ₩32,367 | ₩32,447 | ₩32,313 | ₩32,380 | +0.04% | 11.8만 |
|---|
| 2026.02.03 | ₩32,380 | ₩32,380 | ₩32,287 | ₩32,327 | -0.16% | 9.3만 |
|---|
| 2026.02.02 | ₩32,247 | ₩32,340 | ₩32,247 | ₩32,327 | +0.25% | 21.8만 |
|---|
| 2026.01.30 | ₩32,260 | ₩32,313 | ₩32,247 | ₩32,260 | 0.00% | 15.8만 |
|---|
| 2026.01.29 | ₩32,193 | ₩32,273 | ₩32,193 | ₩32,233 | +0.12% | 28.5만 |
|---|
| 2026.01.28 | ₩32,260 | ₩32,287 | ₩32,180 | ₩32,247 | -0.04% | 162.1만 |
|---|
| 2026.01.27 | ₩32,260 | ₩32,327 | ₩32,247 | ₩32,260 | 0.00% | 35.4만 |
|---|
| 2026.01.26 | ₩32,300 | ₩32,353 | ₩32,247 | ₩32,247 | -0.17% | 11만 |
|---|
| 2026.01.23 | ₩32,233 | ₩32,287 | ₩32,233 | ₩32,273 | +0.12% | 18.4만 |
|---|
| 2026.01.22 | ₩32,206 | ₩32,260 | ₩32,193 | ₩32,260 | +0.17% | 23.8만 |
|---|
| 2026.01.21 | ₩32,166 | ₩32,260 | ₩32,100 | ₩32,260 | +0.29% | 36.3만 |
|---|
| 2026.01.20 | ₩32,420 | ₩32,420 | ₩32,113 | ₩32,140 | -0.86% | 26.7만 |
|---|
| 2026.01.16 | ₩32,474 | ₩32,540 | ₩32,460 | ₩32,487 | +0.04% | 17.9만 |
|---|
| 2026.01.15 | ₩32,567 | ₩32,567 | ₩32,474 | ₩32,527 | -0.12% | 14.9만 |
|---|
| 2026.01.14 | ₩32,514 | ₩32,514 | ₩32,460 | ₩32,514 | 0.00% | 19.8만 |
|---|
| 2026.01.13 | ₩32,447 | ₩32,487 | ₩32,433 | ₩32,460 | +0.04% | 22.8만 |
|---|
| 2026.01.12 | ₩32,500 | ₩32,500 | ₩32,407 | ₩32,407 | -0.29% | 18만 |
|---|
| 2026.01.09 | ₩32,340 | ₩32,474 | ₩32,340 | ₩32,460 | +0.37% | 48만 |
|---|
| 2026.01.08 | ₩32,433 | ₩32,433 | ₩32,313 | ₩32,340 | -0.29% | 16.9만 |
|---|
| 2026.01.07 | ₩32,447 | ₩32,447 | ₩32,340 | ₩32,407 | -0.12% | 14만 |
|---|
| 2026.01.06 | ₩32,313 | ₩32,353 | ₩32,260 | ₩32,327 | +0.04% | 18만 |
|---|
| 2026.01.05 | ₩32,380 | ₩32,393 | ₩32,300 | ₩32,300 | -0.25% | 19.3만 |
|---|
| 2026.01.02 | ₩32,327 | ₩32,340 | ₩32,233 | ₩32,327 | 0.00% | 20.6만 |
|---|
| 2025.12.31 | ₩32,260 | ₩32,313 | ₩32,247 | ₩32,260 | 0.00% | 19.4만 |
|---|
| 2025.12.30 | ₩32,327 | ₩32,327 | ₩32,247 | ₩32,247 | -0.25% | 27.2만 |
|---|
| 2025.12.29 | ₩32,233 | ₩32,287 | ₩32,220 | ₩32,260 | +0.08% | 17.4만 |
|---|
| 2025.12.26 | ₩32,300 | ₩32,313 | ₩32,233 | ₩32,260 | -0.12% | 17.3만 |
|---|
| 2025.12.24 | ₩32,300 | ₩32,353 | ₩32,260 | ₩32,340 | +0.12% | 10.4만 |
|---|
| 2025.12.23 | ₩32,220 | ₩32,287 | ₩32,193 | ₩32,260 | +0.12% | 20.9만 |
|---|
| 2025.12.22 | ₩32,233 | ₩32,233 | ₩32,180 | ₩32,233 | 0.00% | 20.3만 |
|---|
| 2025.12.19 | ₩32,313 | ₩32,380 | ₩32,273 | ₩32,313 | 0.00% | 21.2만 |
|---|
| 2025.12.18 | ₩32,380 | ₩32,407 | ₩32,233 | ₩32,287 | -0.29% | 28.3만 |
|---|
| 2025.12.17 | ₩32,340 | ₩32,367 | ₩32,247 | ₩32,300 | -0.12% | 14.8만 |
|---|
| 2025.12.16 | ₩32,327 | ₩32,340 | ₩32,166 | ₩32,340 | +0.04% | 14.6만 |
|---|
| 2025.12.15 | ₩32,260 | ₩32,313 | ₩32,180 | ₩32,247 | -0.04% | 29.8만 |
|---|
| 2025.12.12 | ₩32,206 | ₩32,247 | ₩32,180 | ₩32,220 | +0.04% | 20.2만 |
|---|
| 2025.12.11 | ₩32,287 | ₩32,353 | ₩32,247 | ₩32,273 | -0.04% | 10.5만 |
|---|
| 2025.12.10 | ₩32,193 | ₩32,287 | ₩32,193 | ₩32,287 | +0.29% | 20.2만 |
|---|
| 2025.12.09 | ₩32,273 | ₩32,340 | ₩32,193 | ₩32,233 | -0.12% | 16.3만 |
|---|
| 2025.12.08 | ₩32,233 | ₩32,340 | ₩32,206 | ₩32,247 | +0.04% | 8.8만 |
|---|
| 2025.12.05 | ₩32,247 | ₩32,287 | ₩32,233 | ₩32,273 | +0.08% | 14.4만 |
|---|
| 2025.12.04 | ₩32,233 | ₩32,273 | ₩32,220 | ₩32,273 | +0.12% | 14.1만 |
|---|
| 2025.12.03 | ₩32,380 | ₩32,380 | ₩32,273 | ₩32,327 | -0.16% | 12.9만 |
|---|
| 2025.12.02 | ₩32,313 | ₩32,367 | ₩32,247 | ₩32,300 | -0.04% | 14.4만 |
|---|
| 2025.12.01 | ₩32,447 | ₩32,447 | ₩32,260 | ₩32,327 | -0.37% | 27.8만 |
|---|
| 2025.11.28 | ₩32,447 | ₩32,487 | ₩32,433 | ₩32,474 | +0.08% | 8만 |
|---|
| 2025.11.26 | ₩32,367 | ₩32,487 | ₩32,353 | ₩32,487 | +0.37% | 18.9만 |
|---|
| 2025.11.25 | ₩32,474 | ₩32,500 | ₩32,393 | ₩32,500 | +0.08% | 29만 |
|---|
| 2025.11.24 | ₩32,487 | ₩32,487 | ₩32,380 | ₩32,380 | -0.33% | 22만 |
|---|
| 2025.11.21 | ₩32,567 | ₩32,567 | ₩32,460 | ₩32,500 | -0.20% | 24.4만 |
|---|
| 2025.11.20 | ₩32,554 | ₩32,554 | ₩32,393 | ₩32,474 | -0.25% | 22.1만 |
|---|
| 2025.11.19 | ₩32,567 | ₩32,567 | ₩32,460 | ₩32,554 | -0.04% | 17.6만 |
|---|
| 2025.11.18 | ₩32,500 | ₩32,540 | ₩32,460 | ₩32,540 | +0.12% | 20.9만 |
|---|
| 2025.11.17 | ₩32,393 | ₩32,500 | ₩32,393 | ₩32,487 | +0.29% | 26.7만 |
|---|
| 2025.11.14 | ₩32,514 | ₩32,527 | ₩32,393 | ₩32,393 | -0.37% | 9.3만 |
|---|
| 2025.11.13 | ₩32,554 | ₩32,554 | ₩32,353 | ₩32,460 | -0.29% | 24.1만 |
|---|
| 2025.11.12 | ₩32,474 | ₩32,567 | ₩32,433 | ₩32,474 | 0.00% | 57.8만 |
|---|
| 2025.11.11 | ₩32,500 | ₩32,500 | ₩32,447 | ₩32,487 | -0.04% | 12.3만 |
|---|
| 2025.11.10 | ₩32,407 | ₩32,433 | ₩32,380 | ₩32,420 | +0.04% | 13.9만 |
|---|
| 2025.11.07 | ₩32,353 | ₩32,447 | ₩32,353 | ₩32,407 | +0.17% | 8.2만 |
|---|
| 2025.11.06 | ₩32,407 | ₩32,407 | ₩32,340 | ₩32,407 | 0.00% | 19.1만 |
|---|
| 2025.11.05 | ₩32,407 | ₩32,407 | ₩32,273 | ₩32,287 | -0.37% | 38.7만 |
|---|
| 2025.11.04 | ₩32,313 | ₩32,420 | ₩32,313 | ₩32,407 | +0.29% | 18.9만 |
|---|
| 2025.11.03 | ₩32,367 | ₩32,420 | ₩32,327 | ₩32,353 | -0.04% | 19.4만 |
|---|
| 2025.10.31 | ₩32,407 | ₩32,447 | ₩32,380 | ₩32,420 | +0.04% | 13.6만 |
|---|
| 2025.10.30 | ₩32,367 | ₩32,393 | ₩32,247 | ₩32,380 | +0.04% | 20.8만 |
|---|
| 2025.10.29 | ₩32,433 | ₩32,433 | ₩32,313 | ₩32,353 | -0.25% | 34.2만 |
|---|
| 2025.10.28 | ₩32,514 | ₩32,514 | ₩32,420 | ₩32,447 | -0.21% | 13.8만 |
|---|
| 2025.10.27 | ₩32,447 | ₩32,487 | ₩32,420 | ₩32,460 | +0.04% | 20.7만 |
|---|
| 2025.10.24 | ₩32,540 | ₩32,540 | ₩32,353 | ₩32,474 | -0.21% | 29.7만 |
|---|
| 2025.10.23 | ₩32,393 | ₩32,594 | ₩32,380 | ₩32,487 | +0.29% | 38.9만 |
|---|
| 2025.10.22 | ₩32,514 | ₩32,527 | ₩32,407 | ₩32,447 | -0.21% | 13.5만 |
|---|
| 2025.10.21 | ₩32,474 | ₩32,500 | ₩32,380 | ₩32,433 | -0.12% | 10.4만 |
|---|
| 2025.10.20 | ₩32,474 | ₩32,474 | ₩32,340 | ₩32,447 | -0.08% | 9.2만 |
|---|
| 2025.10.17 | ₩32,433 | ₩32,514 | ₩32,420 | ₩32,514 | +0.25% | 18.4만 |
|---|
| 2025.10.16 | ₩32,380 | ₩32,474 | ₩32,340 | ₩32,474 | +0.29% | 21.5만 |
|---|
| 2025.10.15 | ₩32,273 | ₩32,380 | ₩32,273 | ₩32,353 | +0.25% | 70.8만 |
|---|
| 2025.10.14 | ₩32,327 | ₩32,340 | ₩32,126 | ₩32,247 | -0.25% | 15.5만 |
|---|
| 2025.10.13 | ₩32,153 | ₩32,367 | ₩32,153 | ₩32,367 | +0.66% | 5.7만 |
|---|
| 2025.10.10 | ₩32,193 | ₩32,206 | ₩32,113 | ₩32,153 | -0.12% | 32.8만 |
|---|