시장 데이터를 불러오는 중
전체 종목
Invesco National AMT-Free Municipal Bond ETFo 과거 주가
Invesco National AMT-Free Municipal Bond ETFo · PZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco National AMT-Free Municipal Bond ETFo · PZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,567 | ₩28,647 | ₩28,486 | ₩28,526 | -0.14% | 380.7만 |
| 2026.10.08 | ₩28,259 | ₩28,459 | ₩28,205 | ₩28,459 | +0.71% | 779.2만 |
| 2026.10.07 | ₩28,312 | ₩28,486 | ₩28,219 | ₩28,312 | 0.00% | 394.8만 |
| 2026.10.06 | ₩28,700 | ₩28,741 | ₩28,580 | ₩28,620 | -0.28% | 585.1만 |
| 2026.10.05 | ₩28,647 | ₩28,741 | ₩28,406 | ₩28,700 | +0.19% | 514.7만 |
| 2026.10.02 | ₩28,955 | ₩28,995 | ₩28,433 | ₩28,526 | -1.48% | 521.3만 |
| 2026.10.01 | ₩28,714 | ₩28,861 | ₩28,593 | ₩28,660 | -0.19% | 435.1만 |
| 2026.09.30 | ₩28,526 | ₩28,808 | ₩28,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,634 |
| +0.38% |
| 476.9만 |
| 2026.09.29 | ₩28,513 | ₩28,513 | ₩28,259 | ₩28,352 | -0.56% | 396.5만 |
|---|
| 2026.09.28 | ₩28,647 | ₩28,727 | ₩28,312 | ₩28,526 | -0.42% | 472.5만 |
|---|
| 2026.09.25 | ₩28,848 | ₩28,955 | ₩28,647 | ₩28,794 | -0.19% | 678.8만 |
|---|
| 2026.09.24 | ₩29,089 | ₩29,115 | ₩28,767 | ₩28,834 | -0.87% | 450.8만 |
|---|
| 2026.09.23 | ₩29,356 | ₩29,423 | ₩28,874 | ₩28,982 | -1.28% | 541만 |
|---|
| 2026.09.22 | ₩29,356 | ₩29,423 | ₩29,303 | ₩29,330 | -0.09% | 556.8만 |
|---|
| 2026.09.21 | ₩29,450 | ₩29,477 | ₩29,330 | ₩29,383 | -0.23% | 231.5만 |
|---|
| 2026.09.18 | ₩29,557 | ₩29,557 | ₩29,383 | ₩29,477 | -0.27% | 462.7만 |
|---|
| 2026.09.17 | ₩29,611 | ₩29,651 | ₩29,517 | ₩29,557 | -0.18% | 422.1만 |
|---|
| 2026.09.16 | ₩29,463 | ₩29,544 | ₩29,383 | ₩29,437 | -0.09% | 319만 |
|---|
| 2026.09.15 | ₩29,557 | ₩29,597 | ₩29,410 | ₩29,423 | -0.45% | 446.9만 |
|---|
| 2026.09.14 | ₩29,624 | ₩29,678 | ₩29,557 | ₩29,571 | -0.18% | 405.6만 |
|---|
| 2026.09.11 | ₩29,624 | ₩29,771 | ₩29,584 | ₩29,611 | -0.05% | 515.5만 |
|---|
| 2026.09.10 | ₩29,611 | ₩29,785 | ₩29,490 | ₩29,530 | -0.27% | 332.3만 |
|---|
| 2026.09.09 | ₩30,012 | ₩30,012 | ₩29,785 | ₩29,785 | -0.76% | 290.1만 |
|---|
| 2026.09.08 | ₩30,026 | ₩30,052 | ₩29,972 | ₩30,026 | 0.00% | 195.4만 |
|---|
| 2026.09.04 | ₩30,012 | ₩30,066 | ₩29,999 | ₩30,012 | 0.00% | 369.4만 |
|---|
| 2026.09.03 | ₩30,106 | ₩30,146 | ₩29,972 | ₩29,986 | -0.40% | 184.7만 |
|---|
| 2026.09.02 | ₩30,066 | ₩30,079 | ₩29,999 | ₩30,066 | 0.00% | 355.2만 |
|---|
| 2026.09.01 | ₩30,133 | ₩30,200 | ₩29,972 | ₩30,039 | -0.31% | 213.5만 |
|---|
| 2026.08.31 | ₩30,240 | ₩30,267 | ₩30,186 | ₩30,253 | +0.04% | 150.1만 |
|---|
| 2026.08.28 | ₩30,454 | ₩30,454 | ₩30,307 | ₩30,320 | -0.44% | 152.4만 |
|---|
| 2026.08.27 | ₩30,454 | ₩30,481 | ₩30,374 | ₩30,401 | -0.18% | 101.1만 |
|---|
| 2026.08.26 | ₩30,521 | ₩30,521 | ₩30,414 | ₩30,454 | -0.22% | 76.1만 |
|---|
| 2026.08.25 | ₩30,508 | ₩30,521 | ₩30,441 | ₩30,494 | -0.04% | 300.8만 |
|---|
| 2026.08.24 | ₩30,521 | ₩30,521 | ₩30,441 | ₩30,454 | -0.22% | 183.5만 |
|---|
| 2026.08.21 | ₩30,615 | ₩30,615 | ₩30,508 | ₩30,548 | -0.22% | 119.1만 |
|---|
| 2026.08.20 | ₩30,548 | ₩30,668 | ₩30,534 | ₩30,588 | +0.13% | 142.2만 |
|---|
| 2026.08.19 | ₩30,722 | ₩30,722 | ₩30,615 | ₩30,668 | -0.17% | 491.5만 |
|---|
| 2026.08.18 | ₩30,682 | ₩30,682 | ₩30,521 | ₩30,561 | -0.39% | 140.9만 |
|---|
| 2026.08.17 | ₩30,802 | ₩30,802 | ₩30,655 | ₩30,668 | -0.43% | 90만 |
|---|
| 2026.08.14 | ₩30,949 | ₩30,949 | ₩30,789 | ₩30,829 | -0.39% | 87.9만 |
|---|
| 2026.08.13 | ₩30,909 | ₩31,016 | ₩30,909 | ₩30,949 | +0.13% | 125.9만 |
|---|
| 2026.08.12 | ₩30,936 | ₩30,936 | ₩30,869 | ₩30,896 | -0.13% | 91.6만 |
|---|
| 2026.08.11 | ₩30,896 | ₩30,909 | ₩30,815 | ₩30,869 | -0.09% | 60.6만 |
|---|
| 2026.08.10 | ₩30,869 | ₩30,949 | ₩30,802 | ₩30,842 | -0.09% | 71.8만 |
|---|
| 2026.08.07 | ₩30,882 | ₩30,909 | ₩30,802 | ₩30,882 | 0.00% | 84.3만 |
|---|
| 2026.08.06 | ₩30,749 | ₩30,789 | ₩30,735 | ₩30,749 | 0.00% | 75.6만 |
|---|
| 2026.08.05 | ₩30,762 | ₩30,789 | ₩30,722 | ₩30,775 | +0.04% | 123.4만 |
|---|
| 2026.08.04 | ₩30,695 | ₩30,775 | ₩30,655 | ₩30,762 | +0.22% | 173.5만 |
|---|
| 2026.08.03 | ₩30,682 | ₩30,682 | ₩30,588 | ₩30,615 | -0.22% | 111.4만 |
|---|
| 2026.07.31 | ₩30,601 | ₩30,615 | ₩30,521 | ₩30,615 | +0.04% | 154.3만 |
|---|
| 2026.07.30 | ₩30,668 | ₩30,682 | ₩30,508 | ₩30,615 | -0.17% | 143.4만 |
|---|
| 2026.07.29 | ₩30,708 | ₩30,775 | ₩30,628 | ₩30,641 | -0.22% | 132만 |
|---|
| 2026.07.28 | ₩30,722 | ₩30,762 | ₩30,628 | ₩30,722 | 0.00% | 136.9만 |
|---|
| 2026.07.27 | ₩30,708 | ₩30,749 | ₩30,655 | ₩30,668 | -0.13% | 147.4만 |
|---|
| 2026.07.24 | ₩30,601 | ₩30,695 | ₩30,561 | ₩30,588 | -0.04% | 278.6만 |
|---|
| 2026.07.23 | ₩30,775 | ₩30,775 | ₩30,467 | ₩30,561 | -0.70% | 396만 |
|---|
| 2026.07.22 | ₩30,963 | ₩30,963 | ₩30,829 | ₩30,842 | -0.39% | 72.2만 |
|---|
| 2026.07.21 | ₩31,070 | ₩31,070 | ₩30,936 | ₩30,936 | -0.43% | 88.2만 |
|---|
| 2026.07.20 | ₩31,150 | ₩31,150 | ₩31,070 | ₩31,083 | -0.21% | 74.3만 |
|---|
| 2026.07.17 | ₩31,257 | ₩31,257 | ₩31,177 | ₩31,230 | -0.09% | 171.9만 |
|---|
| 2026.07.16 | ₩31,257 | ₩31,271 | ₩31,177 | ₩31,230 | -0.09% | 175.6만 |
|---|
| 2026.07.15 | ₩31,378 | ₩31,378 | ₩31,297 | ₩31,297 | -0.26% | 178.3만 |
|---|
| 2026.07.14 | ₩31,351 | ₩31,404 | ₩31,338 | ₩31,351 | 0.00% | 88.7만 |
|---|
| 2026.07.13 | ₩31,391 | ₩31,391 | ₩31,311 | ₩31,324 | -0.21% | 62.5만 |
|---|
| 2026.07.10 | ₩31,378 | ₩31,391 | ₩31,311 | ₩31,391 | +0.04% | 46.5만 |
|---|
| 2026.07.09 | ₩31,364 | ₩31,404 | ₩31,324 | ₩31,324 | -0.13% | 88.6만 |
|---|
| 2026.07.08 | ₩31,338 | ₩31,391 | ₩31,297 | ₩31,311 | -0.09% | 155.8만 |
|---|
| 2026.07.07 | ₩31,552 | ₩31,552 | ₩31,404 | ₩31,404 | -0.47% | 67.4만 |
|---|
| 2026.07.06 | ₩31,525 | ₩31,565 | ₩31,498 | ₩31,552 | +0.08% | 56만 |
|---|
| 2026.07.02 | ₩31,538 | ₩31,552 | ₩31,445 | ₩31,552 | +0.04% | 65.9만 |
|---|
| 2026.07.01 | ₩31,485 | ₩31,485 | ₩31,351 | ₩31,458 | -0.09% | 159.2만 |
|---|
| 2026.06.30 | ₩31,498 | ₩31,525 | ₩31,445 | ₩31,485 | -0.04% | 67만 |
|---|
| 2026.06.29 | ₩31,458 | ₩31,498 | ₩31,431 | ₩31,498 | +0.13% | 140만 |
|---|
| 2026.06.26 | ₩31,391 | ₩31,458 | ₩31,378 | ₩31,458 | +0.21% | 83.6만 |
|---|
| 2026.06.25 | ₩31,445 | ₩31,445 | ₩31,404 | ₩31,445 | 0.00% | 110.1만 |
|---|
| 2026.06.24 | ₩31,378 | ₩31,418 | ₩31,378 | ₩31,391 | +0.04% | 99.9만 |
|---|
| 2026.06.23 | ₩31,351 | ₩31,364 | ₩31,284 | ₩31,284 | -0.21% | 104.4만 |
|---|
| 2026.06.22 | ₩31,391 | ₩31,391 | ₩31,297 | ₩31,364 | -0.09% | 240.2만 |
|---|
| 2026.06.18 | ₩31,391 | ₩31,445 | ₩31,364 | ₩31,445 | +0.17% | 105.4만 |
|---|
| 2026.06.17 | ₩31,351 | ₩31,404 | ₩31,284 | ₩31,311 | -0.13% | 109.7만 |
|---|
| 2026.06.16 | ₩31,311 | ₩31,378 | ₩31,311 | ₩31,338 | +0.09% | 63.4만 |
|---|
| 2026.06.15 | ₩31,351 | ₩31,351 | ₩31,284 | ₩31,311 | -0.13% | 77만 |
|---|
| 2026.06.12 | ₩31,297 | ₩31,297 | ₩31,204 | ₩31,271 | -0.09% | 57.7만 |
|---|
| 2026.06.11 | ₩31,311 | ₩31,364 | ₩31,244 | ₩31,311 | 0.00% | 168.3만 |
|---|
| 2026.06.10 | ₩31,351 | ₩31,351 | ₩31,204 | ₩31,284 | -0.21% | 81.9만 |
|---|
| 2026.06.09 | ₩31,324 | ₩31,364 | ₩31,284 | ₩31,351 | +0.09% | 99.4만 |
|---|
| 2026.06.08 | ₩31,284 | ₩31,338 | ₩31,271 | ₩31,284 | 0.00% | 83.2만 |
|---|
| 2026.06.05 | ₩31,311 | ₩31,311 | ₩31,217 | ₩31,284 | -0.09% | 93.6만 |
|---|
| 2026.06.04 | ₩31,324 | ₩31,378 | ₩31,284 | ₩31,364 | +0.13% | 120.4만 |
|---|
| 2026.06.03 | ₩31,311 | ₩31,338 | ₩31,217 | ₩31,284 | -0.09% | 157.9만 |
|---|
| 2026.06.02 | ₩31,311 | ₩31,351 | ₩31,284 | ₩31,324 | +0.04% | 107.9만 |
|---|
| 2026.06.01 | ₩31,150 | ₩31,257 | ₩31,056 | ₩31,244 | +0.30% | 111.9만 |
|---|
| 2026.05.29 | ₩31,164 | ₩31,230 | ₩31,137 | ₩31,177 | +0.04% | 100.6만 |
|---|
| 2026.05.28 | ₩31,003 | ₩31,164 | ₩31,003 | ₩31,123 | +0.39% | 121.1만 |
|---|
| 2026.05.27 | ₩30,990 | ₩31,056 | ₩30,936 | ₩31,056 | +0.22% | 101.6만 |
|---|
| 2026.05.26 | ₩30,856 | ₩30,949 | ₩30,856 | ₩30,949 | +0.30% | 115.3만 |
|---|
| 2026.05.22 | ₩30,722 | ₩30,762 | ₩30,695 | ₩30,735 | +0.04% | 76.4만 |
|---|
| 2026.05.21 | ₩30,534 | ₩30,695 | ₩30,534 | ₩30,695 | +0.53% | 138.9만 |
|---|
| 2026.05.20 | ₩30,628 | ₩30,695 | ₩30,561 | ₩30,668 | +0.13% | 165.5만 |
|---|
| 2026.05.19 | ₩30,668 | ₩30,668 | ₩30,508 | ₩30,588 | -0.26% | 146만 |
|---|
| 2026.05.18 | ₩30,722 | ₩31,338 | ₩30,655 | ₩30,735 | +0.04% | 163.5만 |
|---|
| 2026.05.15 | ₩30,990 | ₩30,990 | ₩30,708 | ₩30,829 | -0.52% | 123만 |
|---|
| 2026.05.14 | ₩31,083 | ₩31,137 | ₩31,083 | ₩31,097 | +0.04% | 90.9만 |
|---|
| 2026.05.13 | ₩31,150 | ₩31,190 | ₩31,070 | ₩31,083 | -0.21% | 114.4만 |
|---|
| 2026.05.12 | ₩31,190 | ₩31,204 | ₩31,123 | ₩31,150 | -0.13% | 98.4만 |
|---|
| 2026.05.11 | ₩31,244 | ₩31,271 | ₩31,204 | ₩31,217 | -0.09% | 55.7만 |
|---|
| 2026.05.08 | ₩31,271 | ₩31,297 | ₩31,217 | ₩31,230 | -0.13% | 69.2만 |
|---|
| 2026.05.07 | ₩31,297 | ₩31,297 | ₩31,190 | ₩31,217 | -0.26% | 86.5만 |
|---|
| 2026.05.06 | ₩31,150 | ₩31,271 | ₩31,150 | ₩31,230 | +0.26% | 127.1만 |
|---|
| 2026.05.05 | ₩31,164 | ₩31,164 | ₩31,110 | ₩31,123 | -0.13% | 110.1만 |
|---|
| 2026.05.04 | ₩31,137 | ₩31,150 | ₩31,043 | ₩31,137 | 0.00% | 133.2만 |
|---|
| 2026.05.01 | ₩31,204 | ₩31,204 | ₩31,123 | ₩31,150 | -0.17% | 147.5만 |
|---|
| 2026.04.30 | ₩31,190 | ₩31,190 | ₩31,097 | ₩31,137 | -0.17% | 126.8만 |
|---|
| 2026.04.29 | ₩31,230 | ₩31,230 | ₩30,990 | ₩31,123 | -0.34% | 82.9만 |
|---|
| 2026.04.28 | ₩31,164 | ₩31,204 | ₩31,137 | ₩31,190 | +0.09% | 92.6만 |
|---|
| 2026.04.27 | ₩31,271 | ₩31,284 | ₩31,204 | ₩31,244 | -0.09% | 89.4만 |
|---|
| 2026.04.24 | ₩31,244 | ₩31,297 | ₩31,190 | ₩31,257 | +0.04% | 347.9만 |
|---|
| 2026.04.23 | ₩31,297 | ₩31,297 | ₩31,123 | ₩31,230 | -0.21% | 105.6만 |
|---|
| 2026.04.22 | ₩31,230 | ₩31,244 | ₩31,177 | ₩31,177 | -0.17% | 62.7만 |
|---|
| 2026.04.21 | ₩31,217 | ₩31,244 | ₩31,150 | ₩31,164 | -0.17% | 97.4만 |
|---|
| 2026.04.20 | ₩31,284 | ₩31,284 | ₩31,204 | ₩31,230 | -0.17% | 112.2만 |
|---|
| 2026.04.17 | ₩31,244 | ₩31,378 | ₩31,217 | ₩31,338 | +0.30% | 204.6만 |
|---|
| 2026.04.16 | ₩31,177 | ₩31,257 | ₩31,177 | ₩31,190 | +0.04% | 71.5만 |
|---|
| 2026.04.15 | ₩31,204 | ₩31,257 | ₩31,150 | ₩31,150 | -0.17% | 70.8만 |
|---|
| 2026.04.14 | ₩31,244 | ₩31,284 | ₩31,204 | ₩31,230 | -0.04% | 209.9만 |
|---|
| 2026.04.13 | ₩31,164 | ₩31,271 | ₩31,150 | ₩31,244 | +0.26% | 134.6만 |
|---|
| 2026.04.10 | ₩31,204 | ₩31,217 | ₩31,137 | ₩31,137 | -0.21% | 96.4만 |
|---|
| 2026.04.09 | ₩31,150 | ₩31,217 | ₩31,083 | ₩31,204 | +0.17% | 172.4만 |
|---|
| 2026.04.08 | ₩31,190 | ₩31,297 | ₩31,070 | ₩31,110 | -0.26% | 97.5만 |
|---|
| 2026.04.07 | ₩30,909 | ₩31,003 | ₩30,882 | ₩30,976 | +0.22% | 111.2만 |
|---|
| 2026.04.06 | ₩30,923 | ₩30,990 | ₩30,909 | ₩30,949 | +0.09% | 117.8만 |
|---|
| 2026.04.02 | ₩30,815 | ₩30,976 | ₩30,789 | ₩30,936 | +0.39% | 154.6만 |
|---|
| 2026.04.01 | ₩30,882 | ₩30,949 | ₩30,842 | ₩30,882 | 0.00% | 149.7만 |
|---|
| 2026.03.31 | ₩30,682 | ₩30,802 | ₩30,682 | ₩30,762 | +0.26% | 190.7만 |
|---|
| 2026.03.30 | ₩30,735 | ₩30,735 | ₩30,588 | ₩30,641 | -0.30% | 149.8만 |
|---|
| 2026.03.27 | ₩30,481 | ₩30,548 | ₩30,401 | ₩30,534 | +0.18% | 181.3만 |
|---|
| 2026.03.26 | ₩30,575 | ₩30,641 | ₩30,494 | ₩30,494 | -0.26% | 120.2만 |
|---|
| 2026.03.25 | ₩30,655 | ₩30,655 | ₩30,561 | ₩30,588 | -0.22% | 171.1만 |
|---|
| 2026.03.24 | ₩30,628 | ₩30,682 | ₩30,494 | ₩30,508 | -0.39% | 320.2만 |
|---|
| 2026.03.23 | ₩30,735 | ₩30,815 | ₩30,628 | ₩30,668 | -0.22% | 654.3만 |
|---|
| 2026.03.20 | ₩31,150 | ₩31,150 | ₩30,722 | ₩30,722 | -1.38% | 158.1만 |
|---|
| 2026.03.19 | ₩31,070 | ₩31,164 | ₩30,990 | ₩31,164 | +0.30% | 202.7만 |
|---|
| 2026.03.18 | ₩31,217 | ₩31,271 | ₩31,123 | ₩31,137 | -0.26% | 137.9만 |
|---|
| 2026.03.17 | ₩31,230 | ₩31,297 | ₩31,190 | ₩31,230 | 0.00% | 210.9만 |
|---|
| 2026.03.16 | ₩31,271 | ₩31,297 | ₩31,097 | ₩31,190 | -0.26% | 313만 |
|---|
| 2026.03.13 | ₩31,003 | ₩31,204 | ₩31,003 | ₩31,150 | +0.47% | 289.8만 |
|---|
| 2026.03.12 | ₩31,164 | ₩31,164 | ₩31,043 | ₩31,083 | -0.26% | 698.1만 |
|---|
| 2026.03.11 | ₩31,123 | ₩31,123 | ₩31,016 | ₩31,097 | -0.09% | 84.2만 |
|---|
| 2026.03.10 | ₩31,217 | ₩31,230 | ₩31,123 | ₩31,150 | -0.21% | 110.9만 |
|---|
| 2026.03.09 | ₩31,190 | ₩31,230 | ₩31,137 | ₩31,230 | +0.13% | 111.8만 |
|---|
| 2026.03.06 | ₩31,204 | ₩31,217 | ₩31,123 | ₩31,204 | 0.00% | 121.3만 |
|---|
| 2026.03.05 | ₩31,257 | ₩31,257 | ₩31,137 | ₩31,230 | -0.09% | 287.5만 |
|---|
| 2026.03.04 | ₩31,257 | ₩31,351 | ₩31,204 | ₩31,284 | +0.09% | 61.6만 |
|---|
| 2026.03.03 | ₩31,404 | ₩31,431 | ₩31,177 | ₩31,244 | -0.51% | 171.8만 |
|---|
| 2026.03.02 | ₩31,579 | ₩31,579 | ₩31,431 | ₩31,458 | -0.38% | 72.8만 |
|---|
| 2026.02.27 | ₩31,632 | ₩31,632 | ₩31,579 | ₩31,592 | -0.13% | 104.6만 |
|---|
| 2026.02.26 | ₩31,498 | ₩31,592 | ₩31,498 | ₩31,579 | +0.25% | 272.9만 |
|---|
| 2026.02.25 | ₩31,471 | ₩31,512 | ₩31,431 | ₩31,485 | +0.04% | 250.3만 |
|---|
| 2026.02.24 | ₩31,418 | ₩31,458 | ₩31,391 | ₩31,458 | +0.13% | 91.9만 |
|---|
| 2026.02.23 | ₩31,445 | ₩31,445 | ₩31,351 | ₩31,391 | -0.17% | 78.1만 |
|---|
| 2026.02.20 | ₩31,445 | ₩31,498 | ₩31,418 | ₩31,471 | +0.09% | 80.5만 |
|---|
| 2026.02.19 | ₩31,404 | ₩31,485 | ₩31,378 | ₩31,458 | +0.17% | 66.9만 |
|---|
| 2026.02.18 | ₩31,418 | ₩31,445 | ₩31,364 | ₩31,391 | -0.09% | 68.7만 |
|---|
| 2026.02.17 | ₩31,418 | ₩31,431 | ₩31,391 | ₩31,418 | 0.00% | 90.7만 |
|---|
| 2026.02.13 | ₩31,351 | ₩31,404 | ₩31,351 | ₩31,391 | +0.13% | 64.3만 |
|---|
| 2026.02.12 | ₩31,230 | ₩31,351 | ₩31,230 | ₩31,324 | +0.30% | 93.8만 |
|---|
| 2026.02.11 | ₩31,244 | ₩31,271 | ₩31,177 | ₩31,271 | +0.09% | 74.9만 |
|---|
| 2026.02.10 | ₩31,378 | ₩31,378 | ₩31,271 | ₩31,284 | -0.30% | 81.4만 |
|---|
| 2026.02.09 | ₩31,244 | ₩31,311 | ₩31,230 | ₩31,297 | +0.17% | 250.1만 |
|---|
| 2026.02.06 | ₩31,257 | ₩31,257 | ₩31,204 | ₩31,257 | 0.00% | 63.1만 |
|---|
| 2026.02.05 | ₩31,204 | ₩31,271 | ₩31,204 | ₩31,230 | +0.09% | 97.7만 |
|---|
| 2026.02.04 | ₩31,190 | ₩31,244 | ₩31,150 | ₩31,204 | +0.04% | 117.3만 |
|---|
| 2026.02.03 | ₩31,204 | ₩31,230 | ₩31,123 | ₩31,217 | +0.04% | 103.8만 |
|---|
| 2026.02.02 | ₩31,164 | ₩31,230 | ₩31,164 | ₩31,190 | +0.09% | 123.3만 |
|---|
| 2026.01.30 | ₩31,271 | ₩31,271 | ₩31,164 | ₩31,177 | -0.30% | 234.4만 |
|---|
| 2026.01.29 | ₩31,137 | ₩31,311 | ₩31,123 | ₩31,244 | +0.34% | 720.4만 |
|---|
| 2026.01.28 | ₩31,083 | ₩31,244 | ₩31,030 | ₩31,177 | +0.30% | 1245.4만 |
|---|
| 2026.01.27 | ₩31,083 | ₩31,097 | ₩31,056 | ₩31,083 | 0.00% | 104.2만 |
|---|
| 2026.01.26 | ₩31,083 | ₩31,083 | ₩31,056 | ₩31,070 | -0.04% | 94.4만 |
|---|
| 2026.01.23 | ₩31,016 | ₩31,070 | ₩31,003 | ₩31,043 | +0.09% | 198.2만 |
|---|
| 2026.01.22 | ₩30,990 | ₩31,043 | ₩30,949 | ₩31,030 | +0.13% | 96.2만 |
|---|
| 2026.01.21 | ₩30,923 | ₩31,003 | ₩30,869 | ₩31,003 | +0.26% | 113.6만 |
|---|
| 2026.01.20 | ₩30,990 | ₩31,123 | ₩30,923 | ₩30,936 | -0.17% | 184.2만 |
|---|
| 2026.01.16 | ₩31,271 | ₩31,297 | ₩31,204 | ₩31,230 | -0.13% | 87만 |
|---|
| 2026.01.15 | ₩31,297 | ₩31,311 | ₩31,217 | ₩31,257 | -0.13% | 113.8만 |
|---|
| 2026.01.14 | ₩31,204 | ₩31,271 | ₩31,204 | ₩31,257 | +0.17% | 73.3만 |
|---|
| 2026.01.13 | ₩31,271 | ₩31,364 | ₩31,204 | ₩31,244 | -0.09% | 638.2만 |
|---|
| 2026.01.12 | ₩31,190 | ₩31,244 | ₩31,190 | ₩31,217 | +0.09% | 135.1만 |
|---|
| 2026.01.09 | ₩31,217 | ₩31,217 | ₩31,164 | ₩31,217 | 0.00% | 89만 |
|---|
| 2026.01.08 | ₩31,217 | ₩31,257 | ₩31,164 | ₩31,164 | -0.17% | 101.4만 |
|---|
| 2026.01.07 | ₩31,204 | ₩31,257 | ₩31,164 | ₩31,217 | +0.04% | 182.7만 |
|---|
| 2026.01.06 | ₩31,123 | ₩31,177 | ₩31,083 | ₩31,150 | +0.09% | 100.4만 |
|---|
| 2026.01.05 | ₩31,164 | ₩31,217 | ₩31,110 | ₩31,123 | -0.13% | 192.9만 |
|---|
| 2026.01.02 | ₩31,110 | ₩31,123 | ₩31,056 | ₩31,123 | +0.04% | 93만 |
|---|
| 2025.12.31 | ₩31,043 | ₩31,097 | ₩31,030 | ₩31,043 | 0.00% | 73.5만 |
|---|
| 2025.12.30 | ₩31,056 | ₩31,097 | ₩31,016 | ₩31,083 | +0.09% | 104.4만 |
|---|
| 2025.12.29 | ₩31,056 | ₩31,070 | ₩31,016 | ₩31,070 | +0.04% | 104.8만 |
|---|
| 2025.12.26 | ₩31,097 | ₩31,097 | ₩31,003 | ₩31,043 | -0.17% | 88.9만 |
|---|
| 2025.12.24 | ₩31,070 | ₩31,070 | ₩31,016 | ₩31,030 | -0.13% | 85.7만 |
|---|
| 2025.12.23 | ₩31,003 | ₩31,030 | ₩30,949 | ₩31,003 | 0.00% | 103.4만 |
|---|
| 2025.12.22 | ₩31,003 | ₩31,070 | ₩30,976 | ₩30,990 | -0.04% | 120.6만 |
|---|
| 2025.12.19 | ₩31,110 | ₩31,137 | ₩31,070 | ₩31,097 | -0.04% | 82.3만 |
|---|
| 2025.12.18 | ₩31,177 | ₩31,177 | ₩31,070 | ₩31,097 | -0.26% | 89.6만 |
|---|
| 2025.12.17 | ₩31,110 | ₩31,190 | ₩31,043 | ₩31,097 | -0.04% | 111.4만 |
|---|
| 2025.12.16 | ₩31,097 | ₩31,097 | ₩31,030 | ₩31,083 | -0.04% | 134만 |
|---|
| 2025.12.15 | ₩31,070 | ₩31,123 | ₩31,003 | ₩31,016 | -0.17% | 120.9만 |
|---|
| 2025.12.12 | ₩30,976 | ₩31,097 | ₩30,976 | ₩31,003 | +0.09% | 115.9만 |
|---|
| 2025.12.11 | ₩31,137 | ₩31,150 | ₩31,043 | ₩31,056 | -0.26% | 121.5만 |
|---|
| 2025.12.10 | ₩31,016 | ₩31,164 | ₩30,949 | ₩31,070 | +0.17% | 102.4만 |
|---|
| 2025.12.09 | ₩31,137 | ₩31,137 | ₩31,030 | ₩31,030 | -0.34% | 116.2만 |
|---|
| 2025.12.08 | ₩31,043 | ₩31,097 | ₩31,030 | ₩31,070 | +0.09% | 103.7만 |
|---|
| 2025.12.05 | ₩31,043 | ₩31,083 | ₩31,030 | ₩31,056 | +0.04% | 117.3만 |
|---|
| 2025.12.04 | ₩31,016 | ₩31,083 | ₩31,003 | ₩31,070 | +0.17% | 131.3만 |
|---|
| 2025.12.03 | ₩31,056 | ₩31,123 | ₩31,030 | ₩31,083 | +0.09% | 96.8만 |
|---|
| 2025.12.02 | ₩31,110 | ₩31,110 | ₩31,016 | ₩31,056 | -0.17% | 89.2만 |
|---|
| 2025.12.01 | ₩31,137 | ₩31,244 | ₩31,070 | ₩31,097 | -0.13% | 57.4만 |
|---|
| 2025.11.28 | ₩31,217 | ₩31,244 | ₩31,190 | ₩31,244 | +0.09% | 43.5만 |
|---|
| 2025.11.26 | ₩31,150 | ₩31,284 | ₩31,150 | ₩31,204 | +0.17% | 60.8만 |
|---|
| 2025.11.25 | ₩31,204 | ₩31,230 | ₩31,150 | ₩31,164 | -0.13% | 67.8만 |
|---|
| 2025.11.24 | ₩31,190 | ₩31,230 | ₩31,164 | ₩31,164 | -0.09% | 70.7만 |
|---|
| 2025.11.21 | ₩31,351 | ₩31,351 | ₩31,217 | ₩31,244 | -0.34% | 146.8만 |
|---|
| 2025.11.20 | ₩31,230 | ₩31,338 | ₩31,177 | ₩31,204 | -0.09% | 110.5만 |
|---|
| 2025.11.19 | ₩31,284 | ₩31,284 | ₩31,164 | ₩31,177 | -0.34% | 79만 |
|---|
| 2025.11.18 | ₩31,338 | ₩31,338 | ₩31,230 | ₩31,244 | -0.30% | 164.3만 |
|---|
| 2025.11.17 | ₩31,177 | ₩31,244 | ₩31,177 | ₩31,204 | +0.09% | 133.9만 |
|---|
| 2025.11.14 | ₩31,324 | ₩31,324 | ₩31,150 | ₩31,164 | -0.51% | 182.4만 |
|---|
| 2025.11.13 | ₩31,217 | ₩31,244 | ₩31,177 | ₩31,190 | -0.09% | 222.4만 |
|---|
| 2025.11.12 | ₩31,257 | ₩31,338 | ₩31,244 | ₩31,271 | +0.04% | 66.7만 |
|---|
| 2025.11.11 | ₩31,271 | ₩31,351 | ₩31,244 | ₩31,324 | +0.17% | 52만 |
|---|
| 2025.11.10 | ₩31,204 | ₩31,244 | ₩31,190 | ₩31,204 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩31,271 | ₩31,271 | ₩31,190 | ₩31,190 | -0.26% | 63.8만 |
|---|
| 2025.11.06 | ₩31,230 | ₩31,230 | ₩31,150 | ₩31,217 | -0.04% | 66.5만 |
|---|
| 2025.11.05 | ₩31,257 | ₩31,271 | ₩31,083 | ₩31,110 | -0.47% | 239.5만 |
|---|
| 2025.11.04 | ₩31,204 | ₩31,324 | ₩31,204 | ₩31,244 | +0.13% | 196.1만 |
|---|
| 2025.11.03 | ₩31,257 | ₩31,271 | ₩31,177 | ₩31,190 | -0.21% | 80.3만 |
|---|
| 2025.10.31 | ₩31,190 | ₩31,324 | ₩31,190 | ₩31,271 | +0.26% | 76.5만 |
|---|
| 2025.10.30 | ₩31,137 | ₩31,257 | ₩31,083 | ₩31,217 | +0.26% | 106.7만 |
|---|
| 2025.10.29 | ₩31,338 | ₩31,338 | ₩31,204 | ₩31,244 | -0.30% | 83.6만 |
|---|
| 2025.10.28 | ₩31,364 | ₩31,404 | ₩31,284 | ₩31,284 | -0.26% | 67만 |
|---|
| 2025.10.27 | ₩31,351 | ₩31,364 | ₩31,284 | ₩31,311 | -0.13% | 62.1만 |
|---|
| 2025.10.24 | ₩31,378 | ₩31,378 | ₩31,297 | ₩31,324 | -0.17% | 87.3만 |
|---|
| 2025.10.23 | ₩31,311 | ₩31,338 | ₩31,257 | ₩31,338 | +0.09% | 54.9만 |
|---|
| 2025.10.22 | ₩31,364 | ₩31,378 | ₩31,271 | ₩31,297 | -0.21% | 72.8만 |
|---|
| 2025.10.21 | ₩31,338 | ₩31,364 | ₩31,284 | ₩31,324 | -0.04% | 56.6만 |
|---|
| 2025.10.20 | ₩31,297 | ₩31,364 | ₩31,284 | ₩31,297 | 0.00% | 43.9만 |
|---|
| 2025.10.17 | ₩31,284 | ₩31,351 | ₩31,271 | ₩31,311 | +0.09% | 92.3만 |
|---|
| 2025.10.16 | ₩31,177 | ₩31,324 | ₩31,177 | ₩31,297 | +0.39% | 61.5만 |
|---|
| 2025.10.15 | ₩31,217 | ₩31,257 | ₩31,164 | ₩31,217 | 0.00% | 97.9만 |
|---|
| 2025.10.14 | ₩31,177 | ₩31,217 | ₩31,150 | ₩31,177 | 0.00% | 54.5만 |
|---|
| 2025.10.13 | ₩31,083 | ₩31,190 | ₩31,070 | ₩31,190 | +0.34% | 50.1만 |
|---|
| 2025.10.10 | ₩31,137 | ₩31,150 | ₩31,043 | ₩31,097 | -0.13% | 100.2만 |
|---|