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 | ₩28,478 | ₩28,558 | ₩28,398 | ₩28,438 | -0.14% | 380.7만 |
| 2026.10.08 | ₩28,171 | ₩28,371 | ₩28,117 | ₩28,371 | +0.71% | 779.2만 |
| 2026.10.07 | ₩28,224 | ₩28,398 | ₩28,131 | ₩28,224 | 0.00% | 394.8만 |
| 2026.10.06 | ₩28,611 | ₩28,651 | ₩28,491 | ₩28,531 | -0.28% | 585.1만 |
| 2026.10.05 | ₩28,558 | ₩28,651 | ₩28,318 | ₩28,611 | +0.19% | 514.7만 |
| 2026.10.02 | ₩28,865 | ₩28,905 | ₩28,344 | ₩28,438 | -1.48% | 521.3만 |
| 2026.10.01 | ₩28,625 | ₩28,771 | ₩28,504 | ₩28,571 | -0.19% | 435.1만 |
| 2026.09.30 | ₩28,438 | ₩28,718 | ₩28,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,545 |
| +0.38% |
| 476.9만 |
| 2026.09.29 | ₩28,424 | ₩28,424 | ₩28,171 | ₩28,264 | -0.56% | 396.5만 |
|---|
| 2026.09.28 | ₩28,558 | ₩28,638 | ₩28,224 | ₩28,438 | -0.42% | 472.5만 |
|---|
| 2026.09.25 | ₩28,758 | ₩28,865 | ₩28,558 | ₩28,705 | -0.19% | 678.8만 |
|---|
| 2026.09.24 | ₩28,998 | ₩29,025 | ₩28,678 | ₩28,745 | -0.87% | 450.8만 |
|---|
| 2026.09.23 | ₩29,265 | ₩29,332 | ₩28,785 | ₩28,891 | -1.28% | 541만 |
|---|
| 2026.09.22 | ₩29,265 | ₩29,332 | ₩29,212 | ₩29,238 | -0.09% | 556.8만 |
|---|
| 2026.09.21 | ₩29,359 | ₩29,385 | ₩29,238 | ₩29,292 | -0.23% | 231.5만 |
|---|
| 2026.09.18 | ₩29,465 | ₩29,465 | ₩29,292 | ₩29,385 | -0.27% | 462.7만 |
|---|
| 2026.09.17 | ₩29,519 | ₩29,559 | ₩29,425 | ₩29,465 | -0.18% | 422.1만 |
|---|
| 2026.09.16 | ₩29,372 | ₩29,452 | ₩29,292 | ₩29,345 | -0.09% | 319만 |
|---|
| 2026.09.15 | ₩29,465 | ₩29,505 | ₩29,319 | ₩29,332 | -0.45% | 446.9만 |
|---|
| 2026.09.14 | ₩29,532 | ₩29,585 | ₩29,465 | ₩29,479 | -0.18% | 405.6만 |
|---|
| 2026.09.11 | ₩29,532 | ₩29,679 | ₩29,492 | ₩29,519 | -0.05% | 515.5만 |
|---|
| 2026.09.10 | ₩29,519 | ₩29,692 | ₩29,399 | ₩29,439 | -0.27% | 332.3만 |
|---|
| 2026.09.09 | ₩29,919 | ₩29,919 | ₩29,692 | ₩29,692 | -0.76% | 290.1만 |
|---|
| 2026.09.08 | ₩29,932 | ₩29,959 | ₩29,879 | ₩29,932 | 0.00% | 195.4만 |
|---|
| 2026.09.04 | ₩29,919 | ₩29,972 | ₩29,906 | ₩29,919 | 0.00% | 369.4만 |
|---|
| 2026.09.03 | ₩30,012 | ₩30,052 | ₩29,879 | ₩29,892 | -0.40% | 184.7만 |
|---|
| 2026.09.02 | ₩29,972 | ₩29,986 | ₩29,906 | ₩29,972 | 0.00% | 355.2만 |
|---|
| 2026.09.01 | ₩30,039 | ₩30,106 | ₩29,879 | ₩29,946 | -0.31% | 213.5만 |
|---|
| 2026.08.31 | ₩30,146 | ₩30,173 | ₩30,093 | ₩30,159 | +0.04% | 150.1만 |
|---|
| 2026.08.28 | ₩30,359 | ₩30,359 | ₩30,213 | ₩30,226 | -0.44% | 152.4만 |
|---|
| 2026.08.27 | ₩30,359 | ₩30,386 | ₩30,279 | ₩30,306 | -0.18% | 101.1만 |
|---|
| 2026.08.26 | ₩30,426 | ₩30,426 | ₩30,319 | ₩30,359 | -0.22% | 76.1만 |
|---|
| 2026.08.25 | ₩30,413 | ₩30,426 | ₩30,346 | ₩30,399 | -0.04% | 300.8만 |
|---|
| 2026.08.24 | ₩30,426 | ₩30,426 | ₩30,346 | ₩30,359 | -0.22% | 183.5만 |
|---|
| 2026.08.21 | ₩30,520 | ₩30,520 | ₩30,413 | ₩30,453 | -0.22% | 119.1만 |
|---|
| 2026.08.20 | ₩30,453 | ₩30,573 | ₩30,439 | ₩30,493 | +0.13% | 142.2만 |
|---|
| 2026.08.19 | ₩30,626 | ₩30,626 | ₩30,520 | ₩30,573 | -0.17% | 491.5만 |
|---|
| 2026.08.18 | ₩30,586 | ₩30,586 | ₩30,426 | ₩30,466 | -0.39% | 140.9만 |
|---|
| 2026.08.17 | ₩30,706 | ₩30,706 | ₩30,560 | ₩30,573 | -0.43% | 90만 |
|---|
| 2026.08.14 | ₩30,853 | ₩30,853 | ₩30,693 | ₩30,733 | -0.39% | 87.9만 |
|---|
| 2026.08.13 | ₩30,813 | ₩30,920 | ₩30,813 | ₩30,853 | +0.13% | 125.9만 |
|---|
| 2026.08.12 | ₩30,840 | ₩30,840 | ₩30,773 | ₩30,800 | -0.13% | 91.6만 |
|---|
| 2026.08.11 | ₩30,800 | ₩30,813 | ₩30,720 | ₩30,773 | -0.09% | 60.6만 |
|---|
| 2026.08.10 | ₩30,773 | ₩30,853 | ₩30,706 | ₩30,746 | -0.09% | 71.8만 |
|---|
| 2026.08.07 | ₩30,786 | ₩30,813 | ₩30,706 | ₩30,786 | 0.00% | 84.3만 |
|---|
| 2026.08.06 | ₩30,653 | ₩30,693 | ₩30,640 | ₩30,653 | 0.00% | 75.6만 |
|---|
| 2026.08.05 | ₩30,666 | ₩30,693 | ₩30,626 | ₩30,680 | +0.04% | 123.4만 |
|---|
| 2026.08.04 | ₩30,600 | ₩30,680 | ₩30,560 | ₩30,666 | +0.22% | 173.5만 |
|---|
| 2026.08.03 | ₩30,586 | ₩30,586 | ₩30,493 | ₩30,520 | -0.22% | 111.4만 |
|---|
| 2026.07.31 | ₩30,506 | ₩30,520 | ₩30,426 | ₩30,520 | +0.04% | 154.3만 |
|---|
| 2026.07.30 | ₩30,573 | ₩30,586 | ₩30,413 | ₩30,520 | -0.17% | 143.4만 |
|---|
| 2026.07.29 | ₩30,613 | ₩30,680 | ₩30,533 | ₩30,546 | -0.22% | 132만 |
|---|
| 2026.07.28 | ₩30,626 | ₩30,666 | ₩30,533 | ₩30,626 | 0.00% | 136.9만 |
|---|
| 2026.07.27 | ₩30,613 | ₩30,653 | ₩30,560 | ₩30,573 | -0.13% | 147.4만 |
|---|
| 2026.07.24 | ₩30,506 | ₩30,600 | ₩30,466 | ₩30,493 | -0.04% | 278.6만 |
|---|
| 2026.07.23 | ₩30,680 | ₩30,680 | ₩30,373 | ₩30,466 | -0.70% | 396만 |
|---|
| 2026.07.22 | ₩30,867 | ₩30,867 | ₩30,733 | ₩30,746 | -0.39% | 72.2만 |
|---|
| 2026.07.21 | ₩30,973 | ₩30,973 | ₩30,840 | ₩30,840 | -0.43% | 88.2만 |
|---|
| 2026.07.20 | ₩31,053 | ₩31,053 | ₩30,973 | ₩30,987 | -0.21% | 74.3만 |
|---|
| 2026.07.17 | ₩31,160 | ₩31,160 | ₩31,080 | ₩31,133 | -0.09% | 171.9만 |
|---|
| 2026.07.16 | ₩31,160 | ₩31,173 | ₩31,080 | ₩31,133 | -0.09% | 175.6만 |
|---|
| 2026.07.15 | ₩31,280 | ₩31,280 | ₩31,200 | ₩31,200 | -0.26% | 178.3만 |
|---|
| 2026.07.14 | ₩31,254 | ₩31,307 | ₩31,240 | ₩31,254 | 0.00% | 88.7만 |
|---|
| 2026.07.13 | ₩31,294 | ₩31,294 | ₩31,213 | ₩31,227 | -0.21% | 62.5만 |
|---|
| 2026.07.10 | ₩31,280 | ₩31,294 | ₩31,213 | ₩31,294 | +0.04% | 46.5만 |
|---|
| 2026.07.09 | ₩31,267 | ₩31,307 | ₩31,227 | ₩31,227 | -0.13% | 88.6만 |
|---|
| 2026.07.08 | ₩31,240 | ₩31,294 | ₩31,200 | ₩31,213 | -0.09% | 155.8만 |
|---|
| 2026.07.07 | ₩31,454 | ₩31,454 | ₩31,307 | ₩31,307 | -0.47% | 67.4만 |
|---|
| 2026.07.06 | ₩31,427 | ₩31,467 | ₩31,400 | ₩31,454 | +0.08% | 56만 |
|---|
| 2026.07.02 | ₩31,440 | ₩31,454 | ₩31,347 | ₩31,454 | +0.04% | 65.9만 |
|---|
| 2026.07.01 | ₩31,387 | ₩31,387 | ₩31,254 | ₩31,360 | -0.09% | 159.2만 |
|---|
| 2026.06.30 | ₩31,400 | ₩31,427 | ₩31,347 | ₩31,387 | -0.04% | 67만 |
|---|
| 2026.06.29 | ₩31,360 | ₩31,400 | ₩31,334 | ₩31,400 | +0.13% | 140만 |
|---|
| 2026.06.26 | ₩31,294 | ₩31,360 | ₩31,280 | ₩31,360 | +0.21% | 83.6만 |
|---|
| 2026.06.25 | ₩31,347 | ₩31,347 | ₩31,307 | ₩31,347 | 0.00% | 110.1만 |
|---|
| 2026.06.24 | ₩31,280 | ₩31,320 | ₩31,280 | ₩31,294 | +0.04% | 99.9만 |
|---|
| 2026.06.23 | ₩31,254 | ₩31,267 | ₩31,187 | ₩31,187 | -0.21% | 104.4만 |
|---|
| 2026.06.22 | ₩31,294 | ₩31,294 | ₩31,200 | ₩31,267 | -0.09% | 240.2만 |
|---|
| 2026.06.18 | ₩31,294 | ₩31,347 | ₩31,267 | ₩31,347 | +0.17% | 105.4만 |
|---|
| 2026.06.17 | ₩31,254 | ₩31,307 | ₩31,187 | ₩31,213 | -0.13% | 109.7만 |
|---|
| 2026.06.16 | ₩31,213 | ₩31,280 | ₩31,213 | ₩31,240 | +0.09% | 63.4만 |
|---|
| 2026.06.15 | ₩31,254 | ₩31,254 | ₩31,187 | ₩31,213 | -0.13% | 77만 |
|---|
| 2026.06.12 | ₩31,200 | ₩31,200 | ₩31,107 | ₩31,173 | -0.09% | 57.7만 |
|---|
| 2026.06.11 | ₩31,213 | ₩31,267 | ₩31,147 | ₩31,213 | 0.00% | 168.3만 |
|---|
| 2026.06.10 | ₩31,254 | ₩31,254 | ₩31,107 | ₩31,187 | -0.21% | 81.9만 |
|---|
| 2026.06.09 | ₩31,227 | ₩31,267 | ₩31,187 | ₩31,254 | +0.09% | 99.4만 |
|---|
| 2026.06.08 | ₩31,187 | ₩31,240 | ₩31,173 | ₩31,187 | 0.00% | 83.2만 |
|---|
| 2026.06.05 | ₩31,213 | ₩31,213 | ₩31,120 | ₩31,187 | -0.09% | 93.6만 |
|---|
| 2026.06.04 | ₩31,227 | ₩31,280 | ₩31,187 | ₩31,267 | +0.13% | 120.4만 |
|---|
| 2026.06.03 | ₩31,213 | ₩31,240 | ₩31,120 | ₩31,187 | -0.09% | 157.9만 |
|---|
| 2026.06.02 | ₩31,213 | ₩31,254 | ₩31,187 | ₩31,227 | +0.04% | 107.9만 |
|---|
| 2026.06.01 | ₩31,053 | ₩31,160 | ₩30,960 | ₩31,147 | +0.30% | 111.9만 |
|---|
| 2026.05.29 | ₩31,067 | ₩31,133 | ₩31,040 | ₩31,080 | +0.04% | 100.6만 |
|---|
| 2026.05.28 | ₩30,907 | ₩31,067 | ₩30,907 | ₩31,027 | +0.39% | 121.1만 |
|---|
| 2026.05.27 | ₩30,893 | ₩30,960 | ₩30,840 | ₩30,960 | +0.22% | 101.6만 |
|---|
| 2026.05.26 | ₩30,760 | ₩30,853 | ₩30,760 | ₩30,853 | +0.30% | 115.3만 |
|---|
| 2026.05.22 | ₩30,626 | ₩30,666 | ₩30,600 | ₩30,640 | +0.04% | 76.4만 |
|---|
| 2026.05.21 | ₩30,439 | ₩30,600 | ₩30,439 | ₩30,600 | +0.53% | 138.9만 |
|---|
| 2026.05.20 | ₩30,533 | ₩30,600 | ₩30,466 | ₩30,573 | +0.13% | 165.5만 |
|---|
| 2026.05.19 | ₩30,573 | ₩30,573 | ₩30,413 | ₩30,493 | -0.26% | 146만 |
|---|
| 2026.05.18 | ₩30,626 | ₩31,240 | ₩30,560 | ₩30,640 | +0.04% | 163.5만 |
|---|
| 2026.05.15 | ₩30,893 | ₩30,893 | ₩30,613 | ₩30,733 | -0.52% | 123만 |
|---|
| 2026.05.14 | ₩30,987 | ₩31,040 | ₩30,987 | ₩31,000 | +0.04% | 90.9만 |
|---|
| 2026.05.13 | ₩31,053 | ₩31,093 | ₩30,973 | ₩30,987 | -0.21% | 114.4만 |
|---|
| 2026.05.12 | ₩31,093 | ₩31,107 | ₩31,027 | ₩31,053 | -0.13% | 98.4만 |
|---|
| 2026.05.11 | ₩31,147 | ₩31,173 | ₩31,107 | ₩31,120 | -0.09% | 55.7만 |
|---|
| 2026.05.08 | ₩31,173 | ₩31,200 | ₩31,120 | ₩31,133 | -0.13% | 69.2만 |
|---|
| 2026.05.07 | ₩31,200 | ₩31,200 | ₩31,093 | ₩31,120 | -0.26% | 86.5만 |
|---|
| 2026.05.06 | ₩31,053 | ₩31,173 | ₩31,053 | ₩31,133 | +0.26% | 127.1만 |
|---|
| 2026.05.05 | ₩31,067 | ₩31,067 | ₩31,013 | ₩31,027 | -0.13% | 110.1만 |
|---|
| 2026.05.04 | ₩31,040 | ₩31,053 | ₩30,947 | ₩31,040 | 0.00% | 133.2만 |
|---|
| 2026.05.01 | ₩31,107 | ₩31,107 | ₩31,027 | ₩31,053 | -0.17% | 147.5만 |
|---|
| 2026.04.30 | ₩31,093 | ₩31,093 | ₩31,000 | ₩31,040 | -0.17% | 126.8만 |
|---|
| 2026.04.29 | ₩31,133 | ₩31,133 | ₩30,893 | ₩31,027 | -0.34% | 82.9만 |
|---|
| 2026.04.28 | ₩31,067 | ₩31,107 | ₩31,040 | ₩31,093 | +0.09% | 92.6만 |
|---|
| 2026.04.27 | ₩31,173 | ₩31,187 | ₩31,107 | ₩31,147 | -0.09% | 89.4만 |
|---|
| 2026.04.24 | ₩31,147 | ₩31,200 | ₩31,093 | ₩31,160 | +0.04% | 347.9만 |
|---|
| 2026.04.23 | ₩31,200 | ₩31,200 | ₩31,027 | ₩31,133 | -0.21% | 105.6만 |
|---|
| 2026.04.22 | ₩31,133 | ₩31,147 | ₩31,080 | ₩31,080 | -0.17% | 62.7만 |
|---|
| 2026.04.21 | ₩31,120 | ₩31,147 | ₩31,053 | ₩31,067 | -0.17% | 97.4만 |
|---|
| 2026.04.20 | ₩31,187 | ₩31,187 | ₩31,107 | ₩31,133 | -0.17% | 112.2만 |
|---|
| 2026.04.17 | ₩31,147 | ₩31,280 | ₩31,120 | ₩31,240 | +0.30% | 204.6만 |
|---|
| 2026.04.16 | ₩31,080 | ₩31,160 | ₩31,080 | ₩31,093 | +0.04% | 71.5만 |
|---|
| 2026.04.15 | ₩31,107 | ₩31,160 | ₩31,053 | ₩31,053 | -0.17% | 70.8만 |
|---|
| 2026.04.14 | ₩31,147 | ₩31,187 | ₩31,107 | ₩31,133 | -0.04% | 209.9만 |
|---|
| 2026.04.13 | ₩31,067 | ₩31,173 | ₩31,053 | ₩31,147 | +0.26% | 134.6만 |
|---|
| 2026.04.10 | ₩31,107 | ₩31,120 | ₩31,040 | ₩31,040 | -0.21% | 96.4만 |
|---|
| 2026.04.09 | ₩31,053 | ₩31,120 | ₩30,987 | ₩31,107 | +0.17% | 172.4만 |
|---|
| 2026.04.08 | ₩31,093 | ₩31,200 | ₩30,973 | ₩31,013 | -0.26% | 97.5만 |
|---|
| 2026.04.07 | ₩30,813 | ₩30,907 | ₩30,786 | ₩30,880 | +0.22% | 111.2만 |
|---|
| 2026.04.06 | ₩30,826 | ₩30,893 | ₩30,813 | ₩30,853 | +0.09% | 117.8만 |
|---|
| 2026.04.02 | ₩30,720 | ₩30,880 | ₩30,693 | ₩30,840 | +0.39% | 154.6만 |
|---|
| 2026.04.01 | ₩30,786 | ₩30,853 | ₩30,746 | ₩30,786 | 0.00% | 149.7만 |
|---|
| 2026.03.31 | ₩30,586 | ₩30,706 | ₩30,586 | ₩30,666 | +0.26% | 190.7만 |
|---|
| 2026.03.30 | ₩30,640 | ₩30,640 | ₩30,493 | ₩30,546 | -0.30% | 149.8만 |
|---|
| 2026.03.27 | ₩30,386 | ₩30,453 | ₩30,306 | ₩30,439 | +0.18% | 181.3만 |
|---|
| 2026.03.26 | ₩30,480 | ₩30,546 | ₩30,399 | ₩30,399 | -0.26% | 120.2만 |
|---|
| 2026.03.25 | ₩30,560 | ₩30,560 | ₩30,466 | ₩30,493 | -0.22% | 171.1만 |
|---|
| 2026.03.24 | ₩30,533 | ₩30,586 | ₩30,399 | ₩30,413 | -0.39% | 320.2만 |
|---|
| 2026.03.23 | ₩30,640 | ₩30,720 | ₩30,533 | ₩30,573 | -0.22% | 654.3만 |
|---|
| 2026.03.20 | ₩31,053 | ₩31,053 | ₩30,626 | ₩30,626 | -1.38% | 158.1만 |
|---|
| 2026.03.19 | ₩30,973 | ₩31,067 | ₩30,893 | ₩31,067 | +0.30% | 202.7만 |
|---|
| 2026.03.18 | ₩31,120 | ₩31,173 | ₩31,027 | ₩31,040 | -0.26% | 137.9만 |
|---|
| 2026.03.17 | ₩31,133 | ₩31,200 | ₩31,093 | ₩31,133 | 0.00% | 210.9만 |
|---|
| 2026.03.16 | ₩31,173 | ₩31,200 | ₩31,000 | ₩31,093 | -0.26% | 313만 |
|---|
| 2026.03.13 | ₩30,907 | ₩31,107 | ₩30,907 | ₩31,053 | +0.47% | 289.8만 |
|---|
| 2026.03.12 | ₩31,067 | ₩31,067 | ₩30,947 | ₩30,987 | -0.26% | 698.1만 |
|---|
| 2026.03.11 | ₩31,027 | ₩31,027 | ₩30,920 | ₩31,000 | -0.09% | 84.2만 |
|---|
| 2026.03.10 | ₩31,120 | ₩31,133 | ₩31,027 | ₩31,053 | -0.21% | 110.9만 |
|---|
| 2026.03.09 | ₩31,093 | ₩31,133 | ₩31,040 | ₩31,133 | +0.13% | 111.8만 |
|---|
| 2026.03.06 | ₩31,107 | ₩31,120 | ₩31,027 | ₩31,107 | 0.00% | 121.3만 |
|---|
| 2026.03.05 | ₩31,160 | ₩31,160 | ₩31,040 | ₩31,133 | -0.09% | 287.5만 |
|---|
| 2026.03.04 | ₩31,160 | ₩31,254 | ₩31,107 | ₩31,187 | +0.09% | 61.6만 |
|---|
| 2026.03.03 | ₩31,307 | ₩31,334 | ₩31,080 | ₩31,147 | -0.51% | 171.8만 |
|---|
| 2026.03.02 | ₩31,480 | ₩31,480 | ₩31,334 | ₩31,360 | -0.38% | 72.8만 |
|---|
| 2026.02.27 | ₩31,534 | ₩31,534 | ₩31,480 | ₩31,494 | -0.13% | 104.6만 |
|---|
| 2026.02.26 | ₩31,400 | ₩31,494 | ₩31,400 | ₩31,480 | +0.25% | 272.9만 |
|---|
| 2026.02.25 | ₩31,374 | ₩31,414 | ₩31,334 | ₩31,387 | +0.04% | 250.3만 |
|---|
| 2026.02.24 | ₩31,320 | ₩31,360 | ₩31,294 | ₩31,360 | +0.13% | 91.9만 |
|---|
| 2026.02.23 | ₩31,347 | ₩31,347 | ₩31,254 | ₩31,294 | -0.17% | 78.1만 |
|---|
| 2026.02.20 | ₩31,347 | ₩31,400 | ₩31,320 | ₩31,374 | +0.09% | 80.5만 |
|---|
| 2026.02.19 | ₩31,307 | ₩31,387 | ₩31,280 | ₩31,360 | +0.17% | 66.9만 |
|---|
| 2026.02.18 | ₩31,320 | ₩31,347 | ₩31,267 | ₩31,294 | -0.09% | 68.7만 |
|---|
| 2026.02.17 | ₩31,320 | ₩31,334 | ₩31,294 | ₩31,320 | 0.00% | 90.7만 |
|---|
| 2026.02.13 | ₩31,254 | ₩31,307 | ₩31,254 | ₩31,294 | +0.13% | 64.3만 |
|---|
| 2026.02.12 | ₩31,133 | ₩31,254 | ₩31,133 | ₩31,227 | +0.30% | 93.8만 |
|---|
| 2026.02.11 | ₩31,147 | ₩31,173 | ₩31,080 | ₩31,173 | +0.09% | 74.9만 |
|---|
| 2026.02.10 | ₩31,280 | ₩31,280 | ₩31,173 | ₩31,187 | -0.30% | 81.4만 |
|---|
| 2026.02.09 | ₩31,147 | ₩31,213 | ₩31,133 | ₩31,200 | +0.17% | 250.1만 |
|---|
| 2026.02.06 | ₩31,160 | ₩31,160 | ₩31,107 | ₩31,160 | 0.00% | 63.1만 |
|---|
| 2026.02.05 | ₩31,107 | ₩31,173 | ₩31,107 | ₩31,133 | +0.09% | 97.7만 |
|---|
| 2026.02.04 | ₩31,093 | ₩31,147 | ₩31,053 | ₩31,107 | +0.04% | 117.3만 |
|---|
| 2026.02.03 | ₩31,107 | ₩31,133 | ₩31,027 | ₩31,120 | +0.04% | 103.8만 |
|---|
| 2026.02.02 | ₩31,067 | ₩31,133 | ₩31,067 | ₩31,093 | +0.09% | 123.3만 |
|---|
| 2026.01.30 | ₩31,173 | ₩31,173 | ₩31,067 | ₩31,080 | -0.30% | 234.4만 |
|---|
| 2026.01.29 | ₩31,040 | ₩31,213 | ₩31,027 | ₩31,147 | +0.34% | 720.4만 |
|---|
| 2026.01.28 | ₩30,987 | ₩31,147 | ₩30,933 | ₩31,080 | +0.30% | 1245.4만 |
|---|
| 2026.01.27 | ₩30,987 | ₩31,000 | ₩30,960 | ₩30,987 | 0.00% | 104.2만 |
|---|
| 2026.01.26 | ₩30,987 | ₩30,987 | ₩30,960 | ₩30,973 | -0.04% | 94.4만 |
|---|
| 2026.01.23 | ₩30,920 | ₩30,973 | ₩30,907 | ₩30,947 | +0.09% | 198.2만 |
|---|
| 2026.01.22 | ₩30,893 | ₩30,947 | ₩30,853 | ₩30,933 | +0.13% | 96.2만 |
|---|
| 2026.01.21 | ₩30,826 | ₩30,907 | ₩30,773 | ₩30,907 | +0.26% | 113.6만 |
|---|
| 2026.01.20 | ₩30,893 | ₩31,027 | ₩30,826 | ₩30,840 | -0.17% | 184.2만 |
|---|
| 2026.01.16 | ₩31,173 | ₩31,200 | ₩31,107 | ₩31,133 | -0.13% | 87만 |
|---|
| 2026.01.15 | ₩31,200 | ₩31,213 | ₩31,120 | ₩31,160 | -0.13% | 113.8만 |
|---|
| 2026.01.14 | ₩31,107 | ₩31,173 | ₩31,107 | ₩31,160 | +0.17% | 73.3만 |
|---|
| 2026.01.13 | ₩31,173 | ₩31,267 | ₩31,107 | ₩31,147 | -0.09% | 638.2만 |
|---|
| 2026.01.12 | ₩31,093 | ₩31,147 | ₩31,093 | ₩31,120 | +0.09% | 135.1만 |
|---|
| 2026.01.09 | ₩31,120 | ₩31,120 | ₩31,067 | ₩31,120 | 0.00% | 89만 |
|---|
| 2026.01.08 | ₩31,120 | ₩31,160 | ₩31,067 | ₩31,067 | -0.17% | 101.4만 |
|---|
| 2026.01.07 | ₩31,107 | ₩31,160 | ₩31,067 | ₩31,120 | +0.04% | 182.7만 |
|---|
| 2026.01.06 | ₩31,027 | ₩31,080 | ₩30,987 | ₩31,053 | +0.09% | 100.4만 |
|---|
| 2026.01.05 | ₩31,067 | ₩31,120 | ₩31,013 | ₩31,027 | -0.13% | 192.9만 |
|---|
| 2026.01.02 | ₩31,013 | ₩31,027 | ₩30,960 | ₩31,027 | +0.04% | 93만 |
|---|
| 2025.12.31 | ₩30,947 | ₩31,000 | ₩30,933 | ₩30,947 | 0.00% | 73.5만 |
|---|
| 2025.12.30 | ₩30,960 | ₩31,000 | ₩30,920 | ₩30,987 | +0.09% | 104.4만 |
|---|
| 2025.12.29 | ₩30,960 | ₩30,973 | ₩30,920 | ₩30,973 | +0.04% | 104.8만 |
|---|
| 2025.12.26 | ₩31,000 | ₩31,000 | ₩30,907 | ₩30,947 | -0.17% | 88.9만 |
|---|
| 2025.12.24 | ₩30,973 | ₩30,973 | ₩30,920 | ₩30,933 | -0.13% | 85.7만 |
|---|
| 2025.12.23 | ₩30,907 | ₩30,933 | ₩30,853 | ₩30,907 | 0.00% | 103.4만 |
|---|
| 2025.12.22 | ₩30,907 | ₩30,973 | ₩30,880 | ₩30,893 | -0.04% | 120.6만 |
|---|
| 2025.12.19 | ₩31,013 | ₩31,040 | ₩30,973 | ₩31,000 | -0.04% | 82.3만 |
|---|
| 2025.12.18 | ₩31,080 | ₩31,080 | ₩30,973 | ₩31,000 | -0.26% | 89.6만 |
|---|
| 2025.12.17 | ₩31,013 | ₩31,093 | ₩30,947 | ₩31,000 | -0.04% | 111.4만 |
|---|
| 2025.12.16 | ₩31,000 | ₩31,000 | ₩30,933 | ₩30,987 | -0.04% | 134만 |
|---|
| 2025.12.15 | ₩30,973 | ₩31,027 | ₩30,907 | ₩30,920 | -0.17% | 120.9만 |
|---|
| 2025.12.12 | ₩30,880 | ₩31,000 | ₩30,880 | ₩30,907 | +0.09% | 115.9만 |
|---|
| 2025.12.11 | ₩31,040 | ₩31,053 | ₩30,947 | ₩30,960 | -0.26% | 121.5만 |
|---|
| 2025.12.10 | ₩30,920 | ₩31,067 | ₩30,853 | ₩30,973 | +0.17% | 102.4만 |
|---|
| 2025.12.09 | ₩31,040 | ₩31,040 | ₩30,933 | ₩30,933 | -0.34% | 116.2만 |
|---|
| 2025.12.08 | ₩30,947 | ₩31,000 | ₩30,933 | ₩30,973 | +0.09% | 103.7만 |
|---|
| 2025.12.05 | ₩30,947 | ₩30,987 | ₩30,933 | ₩30,960 | +0.04% | 117.3만 |
|---|
| 2025.12.04 | ₩30,920 | ₩30,987 | ₩30,907 | ₩30,973 | +0.17% | 131.3만 |
|---|
| 2025.12.03 | ₩30,960 | ₩31,027 | ₩30,933 | ₩30,987 | +0.09% | 96.8만 |
|---|
| 2025.12.02 | ₩31,013 | ₩31,013 | ₩30,920 | ₩30,960 | -0.17% | 89.2만 |
|---|
| 2025.12.01 | ₩31,040 | ₩31,147 | ₩30,973 | ₩31,000 | -0.13% | 57.4만 |
|---|
| 2025.11.28 | ₩31,120 | ₩31,147 | ₩31,093 | ₩31,147 | +0.09% | 43.5만 |
|---|
| 2025.11.26 | ₩31,053 | ₩31,187 | ₩31,053 | ₩31,107 | +0.17% | 60.8만 |
|---|
| 2025.11.25 | ₩31,107 | ₩31,133 | ₩31,053 | ₩31,067 | -0.13% | 67.8만 |
|---|
| 2025.11.24 | ₩31,093 | ₩31,133 | ₩31,067 | ₩31,067 | -0.09% | 70.7만 |
|---|
| 2025.11.21 | ₩31,254 | ₩31,254 | ₩31,120 | ₩31,147 | -0.34% | 146.8만 |
|---|
| 2025.11.20 | ₩31,133 | ₩31,240 | ₩31,080 | ₩31,107 | -0.09% | 110.5만 |
|---|
| 2025.11.19 | ₩31,187 | ₩31,187 | ₩31,067 | ₩31,080 | -0.34% | 79만 |
|---|
| 2025.11.18 | ₩31,240 | ₩31,240 | ₩31,133 | ₩31,147 | -0.30% | 164.3만 |
|---|
| 2025.11.17 | ₩31,080 | ₩31,147 | ₩31,080 | ₩31,107 | +0.09% | 133.9만 |
|---|
| 2025.11.14 | ₩31,227 | ₩31,227 | ₩31,053 | ₩31,067 | -0.51% | 182.4만 |
|---|
| 2025.11.13 | ₩31,120 | ₩31,147 | ₩31,080 | ₩31,093 | -0.09% | 222.4만 |
|---|
| 2025.11.12 | ₩31,160 | ₩31,240 | ₩31,147 | ₩31,173 | +0.04% | 66.7만 |
|---|
| 2025.11.11 | ₩31,173 | ₩31,254 | ₩31,147 | ₩31,227 | +0.17% | 52만 |
|---|
| 2025.11.10 | ₩31,107 | ₩31,147 | ₩31,093 | ₩31,107 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩31,173 | ₩31,173 | ₩31,093 | ₩31,093 | -0.26% | 63.8만 |
|---|
| 2025.11.06 | ₩31,133 | ₩31,133 | ₩31,053 | ₩31,120 | -0.04% | 66.5만 |
|---|
| 2025.11.05 | ₩31,160 | ₩31,173 | ₩30,987 | ₩31,013 | -0.47% | 239.5만 |
|---|
| 2025.11.04 | ₩31,107 | ₩31,227 | ₩31,107 | ₩31,147 | +0.13% | 196.1만 |
|---|
| 2025.11.03 | ₩31,160 | ₩31,173 | ₩31,080 | ₩31,093 | -0.21% | 80.3만 |
|---|
| 2025.10.31 | ₩31,093 | ₩31,227 | ₩31,093 | ₩31,173 | +0.26% | 76.5만 |
|---|
| 2025.10.30 | ₩31,040 | ₩31,160 | ₩30,987 | ₩31,120 | +0.26% | 106.7만 |
|---|
| 2025.10.29 | ₩31,240 | ₩31,240 | ₩31,107 | ₩31,147 | -0.30% | 83.6만 |
|---|
| 2025.10.28 | ₩31,267 | ₩31,307 | ₩31,187 | ₩31,187 | -0.26% | 67만 |
|---|
| 2025.10.27 | ₩31,254 | ₩31,267 | ₩31,187 | ₩31,213 | -0.13% | 62.1만 |
|---|
| 2025.10.24 | ₩31,280 | ₩31,280 | ₩31,200 | ₩31,227 | -0.17% | 87.3만 |
|---|
| 2025.10.23 | ₩31,213 | ₩31,240 | ₩31,160 | ₩31,240 | +0.09% | 54.9만 |
|---|
| 2025.10.22 | ₩31,267 | ₩31,280 | ₩31,173 | ₩31,200 | -0.21% | 72.8만 |
|---|
| 2025.10.21 | ₩31,240 | ₩31,267 | ₩31,187 | ₩31,227 | -0.04% | 56.6만 |
|---|
| 2025.10.20 | ₩31,200 | ₩31,267 | ₩31,187 | ₩31,200 | 0.00% | 43.9만 |
|---|
| 2025.10.17 | ₩31,187 | ₩31,254 | ₩31,173 | ₩31,213 | +0.09% | 92.3만 |
|---|
| 2025.10.16 | ₩31,080 | ₩31,227 | ₩31,080 | ₩31,200 | +0.39% | 61.5만 |
|---|
| 2025.10.15 | ₩31,120 | ₩31,160 | ₩31,067 | ₩31,120 | 0.00% | 97.9만 |
|---|
| 2025.10.14 | ₩31,080 | ₩31,120 | ₩31,053 | ₩31,080 | 0.00% | 54.5만 |
|---|
| 2025.10.13 | ₩30,987 | ₩31,093 | ₩30,973 | ₩31,093 | +0.34% | 50.1만 |
|---|
| 2025.10.10 | ₩31,040 | ₩31,053 | ₩30,947 | ₩31,000 | -0.13% | 100.2만 |
|---|