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 | ₩28,488 | ₩28,569 | ₩28,408 | ₩28,448 | -0.14% | 380.7만 |
| 2026.10.08 | ₩28,181 | ₩28,382 | ₩28,128 | ₩28,382 | +0.71% | 779.2만 |
| 2026.10.07 | ₩28,235 | ₩28,408 | ₩28,141 | ₩28,235 | 0.00% | 394.8만 |
| 2026.10.06 | ₩28,622 | ₩28,662 | ₩28,502 | ₩28,542 | -0.28% | 585.1만 |
| 2026.10.05 | ₩28,569 | ₩28,662 | ₩28,328 | ₩28,622 | +0.19% | 514.7만 |
| 2026.10.02 | ₩28,876 | ₩28,916 | ₩28,355 | ₩28,448 | -1.48% | 521.3만 |
| 2026.10.01 | ₩28,635 | ₩28,782 | ₩28,515 | ₩28,582 | -0.19% | 435.1만 |
| 2026.09.30 | ₩28,448 | ₩28,729 | ₩28,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,555 |
| +0.38% |
| 476.9만 |
| 2026.09.29 | ₩28,435 | ₩28,435 | ₩28,181 | ₩28,275 | -0.56% | 396.5만 |
|---|
| 2026.09.28 | ₩28,569 | ₩28,649 | ₩28,235 | ₩28,448 | -0.42% | 472.5만 |
|---|
| 2026.09.25 | ₩28,769 | ₩28,876 | ₩28,569 | ₩28,715 | -0.19% | 678.8만 |
|---|
| 2026.09.24 | ₩29,009 | ₩29,036 | ₩28,689 | ₩28,755 | -0.87% | 450.8만 |
|---|
| 2026.09.23 | ₩29,276 | ₩29,343 | ₩28,796 | ₩28,902 | -1.28% | 541만 |
|---|
| 2026.09.22 | ₩29,276 | ₩29,343 | ₩29,223 | ₩29,249 | -0.09% | 556.8만 |
|---|
| 2026.09.21 | ₩29,370 | ₩29,396 | ₩29,249 | ₩29,303 | -0.23% | 231.5만 |
|---|
| 2026.09.18 | ₩29,476 | ₩29,476 | ₩29,303 | ₩29,396 | -0.27% | 462.7만 |
|---|
| 2026.09.17 | ₩29,530 | ₩29,570 | ₩29,436 | ₩29,476 | -0.18% | 422.1만 |
|---|
| 2026.09.16 | ₩29,383 | ₩29,463 | ₩29,303 | ₩29,356 | -0.09% | 319만 |
|---|
| 2026.09.15 | ₩29,476 | ₩29,516 | ₩29,330 | ₩29,343 | -0.45% | 446.9만 |
|---|
| 2026.09.14 | ₩29,543 | ₩29,597 | ₩29,476 | ₩29,490 | -0.18% | 405.6만 |
|---|
| 2026.09.11 | ₩29,543 | ₩29,690 | ₩29,503 | ₩29,530 | -0.05% | 515.5만 |
|---|
| 2026.09.10 | ₩29,530 | ₩29,703 | ₩29,410 | ₩29,450 | -0.27% | 332.3만 |
|---|
| 2026.09.09 | ₩29,930 | ₩29,930 | ₩29,703 | ₩29,703 | -0.76% | 290.1만 |
|---|
| 2026.09.08 | ₩29,944 | ₩29,970 | ₩29,890 | ₩29,944 | 0.00% | 195.4만 |
|---|
| 2026.09.04 | ₩29,930 | ₩29,984 | ₩29,917 | ₩29,930 | 0.00% | 369.4만 |
|---|
| 2026.09.03 | ₩30,024 | ₩30,064 | ₩29,890 | ₩29,904 | -0.40% | 184.7만 |
|---|
| 2026.09.02 | ₩29,984 | ₩29,997 | ₩29,917 | ₩29,984 | 0.00% | 355.2만 |
|---|
| 2026.09.01 | ₩30,050 | ₩30,117 | ₩29,890 | ₩29,957 | -0.31% | 213.5만 |
|---|
| 2026.08.31 | ₩30,157 | ₩30,184 | ₩30,104 | ₩30,171 | +0.04% | 150.1만 |
|---|
| 2026.08.28 | ₩30,371 | ₩30,371 | ₩30,224 | ₩30,237 | -0.44% | 152.4만 |
|---|
| 2026.08.27 | ₩30,371 | ₩30,397 | ₩30,291 | ₩30,317 | -0.18% | 101.1만 |
|---|
| 2026.08.26 | ₩30,438 | ₩30,438 | ₩30,331 | ₩30,371 | -0.22% | 76.1만 |
|---|
| 2026.08.25 | ₩30,424 | ₩30,438 | ₩30,357 | ₩30,411 | -0.04% | 300.8만 |
|---|
| 2026.08.24 | ₩30,438 | ₩30,438 | ₩30,357 | ₩30,371 | -0.22% | 183.5만 |
|---|
| 2026.08.21 | ₩30,531 | ₩30,531 | ₩30,424 | ₩30,464 | -0.22% | 119.1만 |
|---|
| 2026.08.20 | ₩30,464 | ₩30,584 | ₩30,451 | ₩30,504 | +0.13% | 142.2만 |
|---|
| 2026.08.19 | ₩30,638 | ₩30,638 | ₩30,531 | ₩30,584 | -0.17% | 491.5만 |
|---|
| 2026.08.18 | ₩30,598 | ₩30,598 | ₩30,438 | ₩30,478 | -0.39% | 140.9만 |
|---|
| 2026.08.17 | ₩30,718 | ₩30,718 | ₩30,571 | ₩30,584 | -0.43% | 90만 |
|---|
| 2026.08.14 | ₩30,865 | ₩30,865 | ₩30,705 | ₩30,745 | -0.39% | 87.9만 |
|---|
| 2026.08.13 | ₩30,825 | ₩30,931 | ₩30,825 | ₩30,865 | +0.13% | 125.9만 |
|---|
| 2026.08.12 | ₩30,851 | ₩30,851 | ₩30,785 | ₩30,811 | -0.13% | 91.6만 |
|---|
| 2026.08.11 | ₩30,811 | ₩30,825 | ₩30,731 | ₩30,785 | -0.09% | 60.6만 |
|---|
| 2026.08.10 | ₩30,785 | ₩30,865 | ₩30,718 | ₩30,758 | -0.09% | 71.8만 |
|---|
| 2026.08.07 | ₩30,798 | ₩30,825 | ₩30,718 | ₩30,798 | 0.00% | 84.3만 |
|---|
| 2026.08.06 | ₩30,664 | ₩30,705 | ₩30,651 | ₩30,664 | 0.00% | 75.6만 |
|---|
| 2026.08.05 | ₩30,678 | ₩30,705 | ₩30,638 | ₩30,691 | +0.04% | 123.4만 |
|---|
| 2026.08.04 | ₩30,611 | ₩30,691 | ₩30,571 | ₩30,678 | +0.22% | 173.5만 |
|---|
| 2026.08.03 | ₩30,598 | ₩30,598 | ₩30,504 | ₩30,531 | -0.22% | 111.4만 |
|---|
| 2026.07.31 | ₩30,518 | ₩30,531 | ₩30,438 | ₩30,531 | +0.04% | 154.3만 |
|---|
| 2026.07.30 | ₩30,584 | ₩30,598 | ₩30,424 | ₩30,531 | -0.17% | 143.4만 |
|---|
| 2026.07.29 | ₩30,624 | ₩30,691 | ₩30,544 | ₩30,558 | -0.22% | 132만 |
|---|
| 2026.07.28 | ₩30,638 | ₩30,678 | ₩30,544 | ₩30,638 | 0.00% | 136.9만 |
|---|
| 2026.07.27 | ₩30,624 | ₩30,664 | ₩30,571 | ₩30,584 | -0.13% | 147.4만 |
|---|
| 2026.07.24 | ₩30,518 | ₩30,611 | ₩30,478 | ₩30,504 | -0.04% | 278.6만 |
|---|
| 2026.07.23 | ₩30,691 | ₩30,691 | ₩30,384 | ₩30,478 | -0.70% | 396만 |
|---|
| 2026.07.22 | ₩30,878 | ₩30,878 | ₩30,745 | ₩30,758 | -0.39% | 72.2만 |
|---|
| 2026.07.21 | ₩30,985 | ₩30,985 | ₩30,851 | ₩30,851 | -0.43% | 88.2만 |
|---|
| 2026.07.20 | ₩31,065 | ₩31,065 | ₩30,985 | ₩30,998 | -0.21% | 74.3만 |
|---|
| 2026.07.17 | ₩31,172 | ₩31,172 | ₩31,092 | ₩31,145 | -0.09% | 171.9만 |
|---|
| 2026.07.16 | ₩31,172 | ₩31,185 | ₩31,092 | ₩31,145 | -0.09% | 175.6만 |
|---|
| 2026.07.15 | ₩31,292 | ₩31,292 | ₩31,212 | ₩31,212 | -0.26% | 178.3만 |
|---|
| 2026.07.14 | ₩31,265 | ₩31,319 | ₩31,252 | ₩31,265 | 0.00% | 88.7만 |
|---|
| 2026.07.13 | ₩31,305 | ₩31,305 | ₩31,225 | ₩31,239 | -0.21% | 62.5만 |
|---|
| 2026.07.10 | ₩31,292 | ₩31,305 | ₩31,225 | ₩31,305 | +0.04% | 46.5만 |
|---|
| 2026.07.09 | ₩31,279 | ₩31,319 | ₩31,239 | ₩31,239 | -0.13% | 88.6만 |
|---|
| 2026.07.08 | ₩31,252 | ₩31,305 | ₩31,212 | ₩31,225 | -0.09% | 155.8만 |
|---|
| 2026.07.07 | ₩31,465 | ₩31,465 | ₩31,319 | ₩31,319 | -0.47% | 67.4만 |
|---|
| 2026.07.06 | ₩31,439 | ₩31,479 | ₩31,412 | ₩31,465 | +0.08% | 56만 |
|---|
| 2026.07.02 | ₩31,452 | ₩31,465 | ₩31,359 | ₩31,465 | +0.04% | 65.9만 |
|---|
| 2026.07.01 | ₩31,399 | ₩31,399 | ₩31,265 | ₩31,372 | -0.09% | 159.2만 |
|---|
| 2026.06.30 | ₩31,412 | ₩31,439 | ₩31,359 | ₩31,399 | -0.04% | 67만 |
|---|
| 2026.06.29 | ₩31,372 | ₩31,412 | ₩31,345 | ₩31,412 | +0.13% | 140만 |
|---|
| 2026.06.26 | ₩31,305 | ₩31,372 | ₩31,292 | ₩31,372 | +0.21% | 83.6만 |
|---|
| 2026.06.25 | ₩31,359 | ₩31,359 | ₩31,319 | ₩31,359 | 0.00% | 110.1만 |
|---|
| 2026.06.24 | ₩31,292 | ₩31,332 | ₩31,292 | ₩31,305 | +0.04% | 99.9만 |
|---|
| 2026.06.23 | ₩31,265 | ₩31,279 | ₩31,198 | ₩31,198 | -0.21% | 104.4만 |
|---|
| 2026.06.22 | ₩31,305 | ₩31,305 | ₩31,212 | ₩31,279 | -0.09% | 240.2만 |
|---|
| 2026.06.18 | ₩31,305 | ₩31,359 | ₩31,279 | ₩31,359 | +0.17% | 105.4만 |
|---|
| 2026.06.17 | ₩31,265 | ₩31,319 | ₩31,198 | ₩31,225 | -0.13% | 109.7만 |
|---|
| 2026.06.16 | ₩31,225 | ₩31,292 | ₩31,225 | ₩31,252 | +0.09% | 63.4만 |
|---|
| 2026.06.15 | ₩31,265 | ₩31,265 | ₩31,198 | ₩31,225 | -0.13% | 77만 |
|---|
| 2026.06.12 | ₩31,212 | ₩31,212 | ₩31,118 | ₩31,185 | -0.09% | 57.7만 |
|---|
| 2026.06.11 | ₩31,225 | ₩31,279 | ₩31,158 | ₩31,225 | 0.00% | 168.3만 |
|---|
| 2026.06.10 | ₩31,265 | ₩31,265 | ₩31,118 | ₩31,198 | -0.21% | 81.9만 |
|---|
| 2026.06.09 | ₩31,239 | ₩31,279 | ₩31,198 | ₩31,265 | +0.09% | 99.4만 |
|---|
| 2026.06.08 | ₩31,198 | ₩31,252 | ₩31,185 | ₩31,198 | 0.00% | 83.2만 |
|---|
| 2026.06.05 | ₩31,225 | ₩31,225 | ₩31,132 | ₩31,198 | -0.09% | 93.6만 |
|---|
| 2026.06.04 | ₩31,239 | ₩31,292 | ₩31,198 | ₩31,279 | +0.13% | 120.4만 |
|---|
| 2026.06.03 | ₩31,225 | ₩31,252 | ₩31,132 | ₩31,198 | -0.09% | 157.9만 |
|---|
| 2026.06.02 | ₩31,225 | ₩31,265 | ₩31,198 | ₩31,239 | +0.04% | 107.9만 |
|---|
| 2026.06.01 | ₩31,065 | ₩31,172 | ₩30,972 | ₩31,158 | +0.30% | 111.9만 |
|---|
| 2026.05.29 | ₩31,078 | ₩31,145 | ₩31,052 | ₩31,092 | +0.04% | 100.6만 |
|---|
| 2026.05.28 | ₩30,918 | ₩31,078 | ₩30,918 | ₩31,038 | +0.39% | 121.1만 |
|---|
| 2026.05.27 | ₩30,905 | ₩30,972 | ₩30,851 | ₩30,972 | +0.22% | 101.6만 |
|---|
| 2026.05.26 | ₩30,771 | ₩30,865 | ₩30,771 | ₩30,865 | +0.30% | 115.3만 |
|---|
| 2026.05.22 | ₩30,638 | ₩30,678 | ₩30,611 | ₩30,651 | +0.04% | 76.4만 |
|---|
| 2026.05.21 | ₩30,451 | ₩30,611 | ₩30,451 | ₩30,611 | +0.53% | 138.9만 |
|---|
| 2026.05.20 | ₩30,544 | ₩30,611 | ₩30,478 | ₩30,584 | +0.13% | 165.5만 |
|---|
| 2026.05.19 | ₩30,584 | ₩30,584 | ₩30,424 | ₩30,504 | -0.26% | 146만 |
|---|
| 2026.05.18 | ₩30,638 | ₩31,252 | ₩30,571 | ₩30,651 | +0.04% | 163.5만 |
|---|
| 2026.05.15 | ₩30,905 | ₩30,905 | ₩30,624 | ₩30,745 | -0.52% | 123만 |
|---|
| 2026.05.14 | ₩30,998 | ₩31,052 | ₩30,998 | ₩31,012 | +0.04% | 90.9만 |
|---|
| 2026.05.13 | ₩31,065 | ₩31,105 | ₩30,985 | ₩30,998 | -0.21% | 114.4만 |
|---|
| 2026.05.12 | ₩31,105 | ₩31,118 | ₩31,038 | ₩31,065 | -0.13% | 98.4만 |
|---|
| 2026.05.11 | ₩31,158 | ₩31,185 | ₩31,118 | ₩31,132 | -0.09% | 55.7만 |
|---|
| 2026.05.08 | ₩31,185 | ₩31,212 | ₩31,132 | ₩31,145 | -0.13% | 69.2만 |
|---|
| 2026.05.07 | ₩31,212 | ₩31,212 | ₩31,105 | ₩31,132 | -0.26% | 86.5만 |
|---|
| 2026.05.06 | ₩31,065 | ₩31,185 | ₩31,065 | ₩31,145 | +0.26% | 127.1만 |
|---|
| 2026.05.05 | ₩31,078 | ₩31,078 | ₩31,025 | ₩31,038 | -0.13% | 110.1만 |
|---|
| 2026.05.04 | ₩31,052 | ₩31,065 | ₩30,958 | ₩31,052 | 0.00% | 133.2만 |
|---|
| 2026.05.01 | ₩31,118 | ₩31,118 | ₩31,038 | ₩31,065 | -0.17% | 147.5만 |
|---|
| 2026.04.30 | ₩31,105 | ₩31,105 | ₩31,012 | ₩31,052 | -0.17% | 126.8만 |
|---|
| 2026.04.29 | ₩31,145 | ₩31,145 | ₩30,905 | ₩31,038 | -0.34% | 82.9만 |
|---|
| 2026.04.28 | ₩31,078 | ₩31,118 | ₩31,052 | ₩31,105 | +0.09% | 92.6만 |
|---|
| 2026.04.27 | ₩31,185 | ₩31,198 | ₩31,118 | ₩31,158 | -0.09% | 89.4만 |
|---|
| 2026.04.24 | ₩31,158 | ₩31,212 | ₩31,105 | ₩31,172 | +0.04% | 347.9만 |
|---|
| 2026.04.23 | ₩31,212 | ₩31,212 | ₩31,038 | ₩31,145 | -0.21% | 105.6만 |
|---|
| 2026.04.22 | ₩31,145 | ₩31,158 | ₩31,092 | ₩31,092 | -0.17% | 62.7만 |
|---|
| 2026.04.21 | ₩31,132 | ₩31,158 | ₩31,065 | ₩31,078 | -0.17% | 97.4만 |
|---|
| 2026.04.20 | ₩31,198 | ₩31,198 | ₩31,118 | ₩31,145 | -0.17% | 112.2만 |
|---|
| 2026.04.17 | ₩31,158 | ₩31,292 | ₩31,132 | ₩31,252 | +0.30% | 204.6만 |
|---|
| 2026.04.16 | ₩31,092 | ₩31,172 | ₩31,092 | ₩31,105 | +0.04% | 71.5만 |
|---|
| 2026.04.15 | ₩31,118 | ₩31,172 | ₩31,065 | ₩31,065 | -0.17% | 70.8만 |
|---|
| 2026.04.14 | ₩31,158 | ₩31,198 | ₩31,118 | ₩31,145 | -0.04% | 209.9만 |
|---|
| 2026.04.13 | ₩31,078 | ₩31,185 | ₩31,065 | ₩31,158 | +0.26% | 134.6만 |
|---|
| 2026.04.10 | ₩31,118 | ₩31,132 | ₩31,052 | ₩31,052 | -0.21% | 96.4만 |
|---|
| 2026.04.09 | ₩31,065 | ₩31,132 | ₩30,998 | ₩31,118 | +0.17% | 172.4만 |
|---|
| 2026.04.08 | ₩31,105 | ₩31,212 | ₩30,985 | ₩31,025 | -0.26% | 97.5만 |
|---|
| 2026.04.07 | ₩30,825 | ₩30,918 | ₩30,798 | ₩30,891 | +0.22% | 111.2만 |
|---|
| 2026.04.06 | ₩30,838 | ₩30,905 | ₩30,825 | ₩30,865 | +0.09% | 117.8만 |
|---|
| 2026.04.02 | ₩30,731 | ₩30,891 | ₩30,705 | ₩30,851 | +0.39% | 154.6만 |
|---|
| 2026.04.01 | ₩30,798 | ₩30,865 | ₩30,758 | ₩30,798 | 0.00% | 149.7만 |
|---|
| 2026.03.31 | ₩30,598 | ₩30,718 | ₩30,598 | ₩30,678 | +0.26% | 190.7만 |
|---|
| 2026.03.30 | ₩30,651 | ₩30,651 | ₩30,504 | ₩30,558 | -0.30% | 149.8만 |
|---|
| 2026.03.27 | ₩30,397 | ₩30,464 | ₩30,317 | ₩30,451 | +0.18% | 181.3만 |
|---|
| 2026.03.26 | ₩30,491 | ₩30,558 | ₩30,411 | ₩30,411 | -0.26% | 120.2만 |
|---|
| 2026.03.25 | ₩30,571 | ₩30,571 | ₩30,478 | ₩30,504 | -0.22% | 171.1만 |
|---|
| 2026.03.24 | ₩30,544 | ₩30,598 | ₩30,411 | ₩30,424 | -0.39% | 320.2만 |
|---|
| 2026.03.23 | ₩30,651 | ₩30,731 | ₩30,544 | ₩30,584 | -0.22% | 654.3만 |
|---|
| 2026.03.20 | ₩31,065 | ₩31,065 | ₩30,638 | ₩30,638 | -1.38% | 158.1만 |
|---|
| 2026.03.19 | ₩30,985 | ₩31,078 | ₩30,905 | ₩31,078 | +0.30% | 202.7만 |
|---|
| 2026.03.18 | ₩31,132 | ₩31,185 | ₩31,038 | ₩31,052 | -0.26% | 137.9만 |
|---|
| 2026.03.17 | ₩31,145 | ₩31,212 | ₩31,105 | ₩31,145 | 0.00% | 210.9만 |
|---|
| 2026.03.16 | ₩31,185 | ₩31,212 | ₩31,012 | ₩31,105 | -0.26% | 313만 |
|---|
| 2026.03.13 | ₩30,918 | ₩31,118 | ₩30,918 | ₩31,065 | +0.47% | 289.8만 |
|---|
| 2026.03.12 | ₩31,078 | ₩31,078 | ₩30,958 | ₩30,998 | -0.26% | 698.1만 |
|---|
| 2026.03.11 | ₩31,038 | ₩31,038 | ₩30,931 | ₩31,012 | -0.09% | 84.2만 |
|---|
| 2026.03.10 | ₩31,132 | ₩31,145 | ₩31,038 | ₩31,065 | -0.21% | 110.9만 |
|---|
| 2026.03.09 | ₩31,105 | ₩31,145 | ₩31,052 | ₩31,145 | +0.13% | 111.8만 |
|---|
| 2026.03.06 | ₩31,118 | ₩31,132 | ₩31,038 | ₩31,118 | 0.00% | 121.3만 |
|---|
| 2026.03.05 | ₩31,172 | ₩31,172 | ₩31,052 | ₩31,145 | -0.09% | 287.5만 |
|---|
| 2026.03.04 | ₩31,172 | ₩31,265 | ₩31,118 | ₩31,198 | +0.09% | 61.6만 |
|---|
| 2026.03.03 | ₩31,319 | ₩31,345 | ₩31,092 | ₩31,158 | -0.51% | 171.8만 |
|---|
| 2026.03.02 | ₩31,492 | ₩31,492 | ₩31,345 | ₩31,372 | -0.38% | 72.8만 |
|---|
| 2026.02.27 | ₩31,546 | ₩31,546 | ₩31,492 | ₩31,506 | -0.13% | 104.6만 |
|---|
| 2026.02.26 | ₩31,412 | ₩31,506 | ₩31,412 | ₩31,492 | +0.25% | 272.9만 |
|---|
| 2026.02.25 | ₩31,385 | ₩31,425 | ₩31,345 | ₩31,399 | +0.04% | 250.3만 |
|---|
| 2026.02.24 | ₩31,332 | ₩31,372 | ₩31,305 | ₩31,372 | +0.13% | 91.9만 |
|---|
| 2026.02.23 | ₩31,359 | ₩31,359 | ₩31,265 | ₩31,305 | -0.17% | 78.1만 |
|---|
| 2026.02.20 | ₩31,359 | ₩31,412 | ₩31,332 | ₩31,385 | +0.09% | 80.5만 |
|---|
| 2026.02.19 | ₩31,319 | ₩31,399 | ₩31,292 | ₩31,372 | +0.17% | 66.9만 |
|---|
| 2026.02.18 | ₩31,332 | ₩31,359 | ₩31,279 | ₩31,305 | -0.09% | 68.7만 |
|---|
| 2026.02.17 | ₩31,332 | ₩31,345 | ₩31,305 | ₩31,332 | 0.00% | 90.7만 |
|---|
| 2026.02.13 | ₩31,265 | ₩31,319 | ₩31,265 | ₩31,305 | +0.13% | 64.3만 |
|---|
| 2026.02.12 | ₩31,145 | ₩31,265 | ₩31,145 | ₩31,239 | +0.30% | 93.8만 |
|---|
| 2026.02.11 | ₩31,158 | ₩31,185 | ₩31,092 | ₩31,185 | +0.09% | 74.9만 |
|---|
| 2026.02.10 | ₩31,292 | ₩31,292 | ₩31,185 | ₩31,198 | -0.30% | 81.4만 |
|---|
| 2026.02.09 | ₩31,158 | ₩31,225 | ₩31,145 | ₩31,212 | +0.17% | 250.1만 |
|---|
| 2026.02.06 | ₩31,172 | ₩31,172 | ₩31,118 | ₩31,172 | 0.00% | 63.1만 |
|---|
| 2026.02.05 | ₩31,118 | ₩31,185 | ₩31,118 | ₩31,145 | +0.09% | 97.7만 |
|---|
| 2026.02.04 | ₩31,105 | ₩31,158 | ₩31,065 | ₩31,118 | +0.04% | 117.3만 |
|---|
| 2026.02.03 | ₩31,118 | ₩31,145 | ₩31,038 | ₩31,132 | +0.04% | 103.8만 |
|---|
| 2026.02.02 | ₩31,078 | ₩31,145 | ₩31,078 | ₩31,105 | +0.09% | 123.3만 |
|---|
| 2026.01.30 | ₩31,185 | ₩31,185 | ₩31,078 | ₩31,092 | -0.30% | 234.4만 |
|---|
| 2026.01.29 | ₩31,052 | ₩31,225 | ₩31,038 | ₩31,158 | +0.34% | 720.4만 |
|---|
| 2026.01.28 | ₩30,998 | ₩31,158 | ₩30,945 | ₩31,092 | +0.30% | 1245.4만 |
|---|
| 2026.01.27 | ₩30,998 | ₩31,012 | ₩30,972 | ₩30,998 | 0.00% | 104.2만 |
|---|
| 2026.01.26 | ₩30,998 | ₩30,998 | ₩30,972 | ₩30,985 | -0.04% | 94.4만 |
|---|
| 2026.01.23 | ₩30,931 | ₩30,985 | ₩30,918 | ₩30,958 | +0.09% | 198.2만 |
|---|
| 2026.01.22 | ₩30,905 | ₩30,958 | ₩30,865 | ₩30,945 | +0.13% | 96.2만 |
|---|
| 2026.01.21 | ₩30,838 | ₩30,918 | ₩30,785 | ₩30,918 | +0.26% | 113.6만 |
|---|
| 2026.01.20 | ₩30,905 | ₩31,038 | ₩30,838 | ₩30,851 | -0.17% | 184.2만 |
|---|
| 2026.01.16 | ₩31,185 | ₩31,212 | ₩31,118 | ₩31,145 | -0.13% | 87만 |
|---|
| 2026.01.15 | ₩31,212 | ₩31,225 | ₩31,132 | ₩31,172 | -0.13% | 113.8만 |
|---|
| 2026.01.14 | ₩31,118 | ₩31,185 | ₩31,118 | ₩31,172 | +0.17% | 73.3만 |
|---|
| 2026.01.13 | ₩31,185 | ₩31,279 | ₩31,118 | ₩31,158 | -0.09% | 638.2만 |
|---|
| 2026.01.12 | ₩31,105 | ₩31,158 | ₩31,105 | ₩31,132 | +0.09% | 135.1만 |
|---|
| 2026.01.09 | ₩31,132 | ₩31,132 | ₩31,078 | ₩31,132 | 0.00% | 89만 |
|---|
| 2026.01.08 | ₩31,132 | ₩31,172 | ₩31,078 | ₩31,078 | -0.17% | 101.4만 |
|---|
| 2026.01.07 | ₩31,118 | ₩31,172 | ₩31,078 | ₩31,132 | +0.04% | 182.7만 |
|---|
| 2026.01.06 | ₩31,038 | ₩31,092 | ₩30,998 | ₩31,065 | +0.09% | 100.4만 |
|---|
| 2026.01.05 | ₩31,078 | ₩31,132 | ₩31,025 | ₩31,038 | -0.13% | 192.9만 |
|---|
| 2026.01.02 | ₩31,025 | ₩31,038 | ₩30,972 | ₩31,038 | +0.04% | 93만 |
|---|
| 2025.12.31 | ₩30,958 | ₩31,012 | ₩30,945 | ₩30,958 | 0.00% | 73.5만 |
|---|
| 2025.12.30 | ₩30,972 | ₩31,012 | ₩30,931 | ₩30,998 | +0.09% | 104.4만 |
|---|
| 2025.12.29 | ₩30,972 | ₩30,985 | ₩30,931 | ₩30,985 | +0.04% | 104.8만 |
|---|
| 2025.12.26 | ₩31,012 | ₩31,012 | ₩30,918 | ₩30,958 | -0.17% | 88.9만 |
|---|
| 2025.12.24 | ₩30,985 | ₩30,985 | ₩30,931 | ₩30,945 | -0.13% | 85.7만 |
|---|
| 2025.12.23 | ₩30,918 | ₩30,945 | ₩30,865 | ₩30,918 | 0.00% | 103.4만 |
|---|
| 2025.12.22 | ₩30,918 | ₩30,985 | ₩30,891 | ₩30,905 | -0.04% | 120.6만 |
|---|
| 2025.12.19 | ₩31,025 | ₩31,052 | ₩30,985 | ₩31,012 | -0.04% | 82.3만 |
|---|
| 2025.12.18 | ₩31,092 | ₩31,092 | ₩30,985 | ₩31,012 | -0.26% | 89.6만 |
|---|
| 2025.12.17 | ₩31,025 | ₩31,105 | ₩30,958 | ₩31,012 | -0.04% | 111.4만 |
|---|
| 2025.12.16 | ₩31,012 | ₩31,012 | ₩30,945 | ₩30,998 | -0.04% | 134만 |
|---|
| 2025.12.15 | ₩30,985 | ₩31,038 | ₩30,918 | ₩30,931 | -0.17% | 120.9만 |
|---|
| 2025.12.12 | ₩30,891 | ₩31,012 | ₩30,891 | ₩30,918 | +0.09% | 115.9만 |
|---|
| 2025.12.11 | ₩31,052 | ₩31,065 | ₩30,958 | ₩30,972 | -0.26% | 121.5만 |
|---|
| 2025.12.10 | ₩30,931 | ₩31,078 | ₩30,865 | ₩30,985 | +0.17% | 102.4만 |
|---|
| 2025.12.09 | ₩31,052 | ₩31,052 | ₩30,945 | ₩30,945 | -0.34% | 116.2만 |
|---|
| 2025.12.08 | ₩30,958 | ₩31,012 | ₩30,945 | ₩30,985 | +0.09% | 103.7만 |
|---|
| 2025.12.05 | ₩30,958 | ₩30,998 | ₩30,945 | ₩30,972 | +0.04% | 117.3만 |
|---|
| 2025.12.04 | ₩30,931 | ₩30,998 | ₩30,918 | ₩30,985 | +0.17% | 131.3만 |
|---|
| 2025.12.03 | ₩30,972 | ₩31,038 | ₩30,945 | ₩30,998 | +0.09% | 96.8만 |
|---|
| 2025.12.02 | ₩31,025 | ₩31,025 | ₩30,931 | ₩30,972 | -0.17% | 89.2만 |
|---|
| 2025.12.01 | ₩31,052 | ₩31,158 | ₩30,985 | ₩31,012 | -0.13% | 57.4만 |
|---|
| 2025.11.28 | ₩31,132 | ₩31,158 | ₩31,105 | ₩31,158 | +0.09% | 43.5만 |
|---|
| 2025.11.26 | ₩31,065 | ₩31,198 | ₩31,065 | ₩31,118 | +0.17% | 60.8만 |
|---|
| 2025.11.25 | ₩31,118 | ₩31,145 | ₩31,065 | ₩31,078 | -0.13% | 67.8만 |
|---|
| 2025.11.24 | ₩31,105 | ₩31,145 | ₩31,078 | ₩31,078 | -0.09% | 70.7만 |
|---|
| 2025.11.21 | ₩31,265 | ₩31,265 | ₩31,132 | ₩31,158 | -0.34% | 146.8만 |
|---|
| 2025.11.20 | ₩31,145 | ₩31,252 | ₩31,092 | ₩31,118 | -0.09% | 110.5만 |
|---|
| 2025.11.19 | ₩31,198 | ₩31,198 | ₩31,078 | ₩31,092 | -0.34% | 79만 |
|---|
| 2025.11.18 | ₩31,252 | ₩31,252 | ₩31,145 | ₩31,158 | -0.30% | 164.3만 |
|---|
| 2025.11.17 | ₩31,092 | ₩31,158 | ₩31,092 | ₩31,118 | +0.09% | 133.9만 |
|---|
| 2025.11.14 | ₩31,239 | ₩31,239 | ₩31,065 | ₩31,078 | -0.51% | 182.4만 |
|---|
| 2025.11.13 | ₩31,132 | ₩31,158 | ₩31,092 | ₩31,105 | -0.09% | 222.4만 |
|---|
| 2025.11.12 | ₩31,172 | ₩31,252 | ₩31,158 | ₩31,185 | +0.04% | 66.7만 |
|---|
| 2025.11.11 | ₩31,185 | ₩31,265 | ₩31,158 | ₩31,239 | +0.17% | 52만 |
|---|
| 2025.11.10 | ₩31,118 | ₩31,158 | ₩31,105 | ₩31,118 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩31,185 | ₩31,185 | ₩31,105 | ₩31,105 | -0.26% | 63.8만 |
|---|
| 2025.11.06 | ₩31,145 | ₩31,145 | ₩31,065 | ₩31,132 | -0.04% | 66.5만 |
|---|
| 2025.11.05 | ₩31,172 | ₩31,185 | ₩30,998 | ₩31,025 | -0.47% | 239.5만 |
|---|
| 2025.11.04 | ₩31,118 | ₩31,239 | ₩31,118 | ₩31,158 | +0.13% | 196.1만 |
|---|
| 2025.11.03 | ₩31,172 | ₩31,185 | ₩31,092 | ₩31,105 | -0.21% | 80.3만 |
|---|
| 2025.10.31 | ₩31,105 | ₩31,239 | ₩31,105 | ₩31,185 | +0.26% | 76.5만 |
|---|
| 2025.10.30 | ₩31,052 | ₩31,172 | ₩30,998 | ₩31,132 | +0.26% | 106.7만 |
|---|
| 2025.10.29 | ₩31,252 | ₩31,252 | ₩31,118 | ₩31,158 | -0.30% | 83.6만 |
|---|
| 2025.10.28 | ₩31,279 | ₩31,319 | ₩31,198 | ₩31,198 | -0.26% | 67만 |
|---|
| 2025.10.27 | ₩31,265 | ₩31,279 | ₩31,198 | ₩31,225 | -0.13% | 62.1만 |
|---|
| 2025.10.24 | ₩31,292 | ₩31,292 | ₩31,212 | ₩31,239 | -0.17% | 87.3만 |
|---|
| 2025.10.23 | ₩31,225 | ₩31,252 | ₩31,172 | ₩31,252 | +0.09% | 54.9만 |
|---|
| 2025.10.22 | ₩31,279 | ₩31,292 | ₩31,185 | ₩31,212 | -0.21% | 72.8만 |
|---|
| 2025.10.21 | ₩31,252 | ₩31,279 | ₩31,198 | ₩31,239 | -0.04% | 56.6만 |
|---|
| 2025.10.20 | ₩31,212 | ₩31,279 | ₩31,198 | ₩31,212 | 0.00% | 43.9만 |
|---|
| 2025.10.17 | ₩31,198 | ₩31,265 | ₩31,185 | ₩31,225 | +0.09% | 92.3만 |
|---|
| 2025.10.16 | ₩31,092 | ₩31,239 | ₩31,092 | ₩31,212 | +0.39% | 61.5만 |
|---|
| 2025.10.15 | ₩31,132 | ₩31,172 | ₩31,078 | ₩31,132 | 0.00% | 97.9만 |
|---|
| 2025.10.14 | ₩31,092 | ₩31,132 | ₩31,065 | ₩31,092 | 0.00% | 54.5만 |
|---|
| 2025.10.13 | ₩30,998 | ₩31,105 | ₩30,985 | ₩31,105 | +0.34% | 50.1만 |
|---|
| 2025.10.10 | ₩31,052 | ₩31,065 | ₩30,958 | ₩31,012 | -0.13% | 100.2만 |
|---|