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 | ₩28,565 | ₩28,646 | ₩28,485 | ₩28,525 | -0.14% | 380.7만 |
| 2026.10.08 | ₩28,257 | ₩28,458 | ₩28,204 | ₩28,458 | +0.71% | 779.2만 |
| 2026.10.07 | ₩28,311 | ₩28,485 | ₩28,217 | ₩28,311 | 0.00% | 394.8만 |
| 2026.10.06 | ₩28,699 | ₩28,739 | ₩28,579 | ₩28,619 | -0.28% | 585.1만 |
| 2026.10.05 | ₩28,646 | ₩28,739 | ₩28,405 | ₩28,699 | +0.19% | 514.7만 |
| 2026.10.02 | ₩28,953 | ₩28,994 | ₩28,431 | ₩28,525 | -1.48% | 521.3만 |
| 2026.10.01 | ₩28,713 | ₩28,860 | ₩28,592 | ₩28,659 | -0.19% | 435.1만 |
| 2026.09.30 | ₩28,525 | ₩28,806 | ₩28,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,632 |
| +0.38% |
| 476.9만 |
| 2026.09.29 | ₩28,512 | ₩28,512 | ₩28,257 | ₩28,351 | -0.56% | 396.5만 |
|---|
| 2026.09.28 | ₩28,646 | ₩28,726 | ₩28,311 | ₩28,525 | -0.42% | 472.5만 |
|---|
| 2026.09.25 | ₩28,846 | ₩28,953 | ₩28,646 | ₩28,793 | -0.19% | 678.8만 |
|---|
| 2026.09.24 | ₩29,087 | ₩29,114 | ₩28,766 | ₩28,833 | -0.87% | 450.8만 |
|---|
| 2026.09.23 | ₩29,355 | ₩29,422 | ₩28,873 | ₩28,980 | -1.28% | 541만 |
|---|
| 2026.09.22 | ₩29,355 | ₩29,422 | ₩29,302 | ₩29,328 | -0.09% | 556.8만 |
|---|
| 2026.09.21 | ₩29,449 | ₩29,476 | ₩29,328 | ₩29,382 | -0.23% | 231.5만 |
|---|
| 2026.09.18 | ₩29,556 | ₩29,556 | ₩29,382 | ₩29,476 | -0.27% | 462.7만 |
|---|
| 2026.09.17 | ₩29,609 | ₩29,650 | ₩29,516 | ₩29,556 | -0.18% | 422.1만 |
|---|
| 2026.09.16 | ₩29,462 | ₩29,542 | ₩29,382 | ₩29,435 | -0.09% | 319만 |
|---|
| 2026.09.15 | ₩29,556 | ₩29,596 | ₩29,409 | ₩29,422 | -0.45% | 446.9만 |
|---|
| 2026.09.14 | ₩29,623 | ₩29,676 | ₩29,556 | ₩29,569 | -0.18% | 405.6만 |
|---|
| 2026.09.11 | ₩29,623 | ₩29,770 | ₩29,583 | ₩29,609 | -0.05% | 515.5만 |
|---|
| 2026.09.10 | ₩29,609 | ₩29,783 | ₩29,489 | ₩29,529 | -0.27% | 332.3만 |
|---|
| 2026.09.09 | ₩30,011 | ₩30,011 | ₩29,783 | ₩29,783 | -0.76% | 290.1만 |
|---|
| 2026.09.08 | ₩30,024 | ₩30,051 | ₩29,971 | ₩30,024 | 0.00% | 195.4만 |
|---|
| 2026.09.04 | ₩30,011 | ₩30,065 | ₩29,998 | ₩30,011 | 0.00% | 369.4만 |
|---|
| 2026.09.03 | ₩30,105 | ₩30,145 | ₩29,971 | ₩29,984 | -0.40% | 184.7만 |
|---|
| 2026.09.02 | ₩30,065 | ₩30,078 | ₩29,998 | ₩30,065 | 0.00% | 355.2만 |
|---|
| 2026.09.01 | ₩30,131 | ₩30,198 | ₩29,971 | ₩30,038 | -0.31% | 213.5만 |
|---|
| 2026.08.31 | ₩30,239 | ₩30,265 | ₩30,185 | ₩30,252 | +0.04% | 150.1만 |
|---|
| 2026.08.28 | ₩30,453 | ₩30,453 | ₩30,305 | ₩30,319 | -0.44% | 152.4만 |
|---|
| 2026.08.27 | ₩30,453 | ₩30,479 | ₩30,372 | ₩30,399 | -0.18% | 101.1만 |
|---|
| 2026.08.26 | ₩30,520 | ₩30,520 | ₩30,413 | ₩30,453 | -0.22% | 76.1만 |
|---|
| 2026.08.25 | ₩30,506 | ₩30,520 | ₩30,439 | ₩30,493 | -0.04% | 300.8만 |
|---|
| 2026.08.24 | ₩30,520 | ₩30,520 | ₩30,439 | ₩30,453 | -0.22% | 183.5만 |
|---|
| 2026.08.21 | ₩30,613 | ₩30,613 | ₩30,506 | ₩30,546 | -0.22% | 119.1만 |
|---|
| 2026.08.20 | ₩30,546 | ₩30,667 | ₩30,533 | ₩30,587 | +0.13% | 142.2만 |
|---|
| 2026.08.19 | ₩30,720 | ₩30,720 | ₩30,613 | ₩30,667 | -0.17% | 491.5만 |
|---|
| 2026.08.18 | ₩30,680 | ₩30,680 | ₩30,520 | ₩30,560 | -0.39% | 140.9만 |
|---|
| 2026.08.17 | ₩30,801 | ₩30,801 | ₩30,653 | ₩30,667 | -0.43% | 90만 |
|---|
| 2026.08.14 | ₩30,948 | ₩30,948 | ₩30,787 | ₩30,827 | -0.39% | 87.9만 |
|---|
| 2026.08.13 | ₩30,908 | ₩31,015 | ₩30,908 | ₩30,948 | +0.13% | 125.9만 |
|---|
| 2026.08.12 | ₩30,935 | ₩30,935 | ₩30,868 | ₩30,894 | -0.13% | 91.6만 |
|---|
| 2026.08.11 | ₩30,894 | ₩30,908 | ₩30,814 | ₩30,868 | -0.09% | 60.6만 |
|---|
| 2026.08.10 | ₩30,868 | ₩30,948 | ₩30,801 | ₩30,841 | -0.09% | 71.8만 |
|---|
| 2026.08.07 | ₩30,881 | ₩30,908 | ₩30,801 | ₩30,881 | 0.00% | 84.3만 |
|---|
| 2026.08.06 | ₩30,747 | ₩30,787 | ₩30,734 | ₩30,747 | 0.00% | 75.6만 |
|---|
| 2026.08.05 | ₩30,761 | ₩30,787 | ₩30,720 | ₩30,774 | +0.04% | 123.4만 |
|---|
| 2026.08.04 | ₩30,694 | ₩30,774 | ₩30,653 | ₩30,761 | +0.22% | 173.5만 |
|---|
| 2026.08.03 | ₩30,680 | ₩30,680 | ₩30,587 | ₩30,613 | -0.22% | 111.4만 |
|---|
| 2026.07.31 | ₩30,600 | ₩30,613 | ₩30,520 | ₩30,613 | +0.04% | 154.3만 |
|---|
| 2026.07.30 | ₩30,667 | ₩30,680 | ₩30,506 | ₩30,613 | -0.17% | 143.4만 |
|---|
| 2026.07.29 | ₩30,707 | ₩30,774 | ₩30,627 | ₩30,640 | -0.22% | 132만 |
|---|
| 2026.07.28 | ₩30,720 | ₩30,761 | ₩30,627 | ₩30,720 | 0.00% | 136.9만 |
|---|
| 2026.07.27 | ₩30,707 | ₩30,747 | ₩30,653 | ₩30,667 | -0.13% | 147.4만 |
|---|
| 2026.07.24 | ₩30,600 | ₩30,694 | ₩30,560 | ₩30,587 | -0.04% | 278.6만 |
|---|
| 2026.07.23 | ₩30,774 | ₩30,774 | ₩30,466 | ₩30,560 | -0.70% | 396만 |
|---|
| 2026.07.22 | ₩30,961 | ₩30,961 | ₩30,827 | ₩30,841 | -0.39% | 72.2만 |
|---|
| 2026.07.21 | ₩31,068 | ₩31,068 | ₩30,935 | ₩30,935 | -0.43% | 88.2만 |
|---|
| 2026.07.20 | ₩31,149 | ₩31,149 | ₩31,068 | ₩31,082 | -0.21% | 74.3만 |
|---|
| 2026.07.17 | ₩31,256 | ₩31,256 | ₩31,176 | ₩31,229 | -0.09% | 171.9만 |
|---|
| 2026.07.16 | ₩31,256 | ₩31,269 | ₩31,176 | ₩31,229 | -0.09% | 175.6만 |
|---|
| 2026.07.15 | ₩31,376 | ₩31,376 | ₩31,296 | ₩31,296 | -0.26% | 178.3만 |
|---|
| 2026.07.14 | ₩31,350 | ₩31,403 | ₩31,336 | ₩31,350 | 0.00% | 88.7만 |
|---|
| 2026.07.13 | ₩31,390 | ₩31,390 | ₩31,309 | ₩31,323 | -0.21% | 62.5만 |
|---|
| 2026.07.10 | ₩31,376 | ₩31,390 | ₩31,309 | ₩31,390 | +0.04% | 46.5만 |
|---|
| 2026.07.09 | ₩31,363 | ₩31,403 | ₩31,323 | ₩31,323 | -0.13% | 88.6만 |
|---|
| 2026.07.08 | ₩31,336 | ₩31,390 | ₩31,296 | ₩31,309 | -0.09% | 155.8만 |
|---|
| 2026.07.07 | ₩31,550 | ₩31,550 | ₩31,403 | ₩31,403 | -0.47% | 67.4만 |
|---|
| 2026.07.06 | ₩31,524 | ₩31,564 | ₩31,497 | ₩31,550 | +0.08% | 56만 |
|---|
| 2026.07.02 | ₩31,537 | ₩31,550 | ₩31,443 | ₩31,550 | +0.04% | 65.9만 |
|---|
| 2026.07.01 | ₩31,483 | ₩31,483 | ₩31,350 | ₩31,457 | -0.09% | 159.2만 |
|---|
| 2026.06.30 | ₩31,497 | ₩31,524 | ₩31,443 | ₩31,483 | -0.04% | 67만 |
|---|
| 2026.06.29 | ₩31,457 | ₩31,497 | ₩31,430 | ₩31,497 | +0.13% | 140만 |
|---|
| 2026.06.26 | ₩31,390 | ₩31,457 | ₩31,376 | ₩31,457 | +0.21% | 83.6만 |
|---|
| 2026.06.25 | ₩31,443 | ₩31,443 | ₩31,403 | ₩31,443 | 0.00% | 110.1만 |
|---|
| 2026.06.24 | ₩31,376 | ₩31,416 | ₩31,376 | ₩31,390 | +0.04% | 99.9만 |
|---|
| 2026.06.23 | ₩31,350 | ₩31,363 | ₩31,283 | ₩31,283 | -0.21% | 104.4만 |
|---|
| 2026.06.22 | ₩31,390 | ₩31,390 | ₩31,296 | ₩31,363 | -0.09% | 240.2만 |
|---|
| 2026.06.18 | ₩31,390 | ₩31,443 | ₩31,363 | ₩31,443 | +0.17% | 105.4만 |
|---|
| 2026.06.17 | ₩31,350 | ₩31,403 | ₩31,283 | ₩31,309 | -0.13% | 109.7만 |
|---|
| 2026.06.16 | ₩31,309 | ₩31,376 | ₩31,309 | ₩31,336 | +0.09% | 63.4만 |
|---|
| 2026.06.15 | ₩31,350 | ₩31,350 | ₩31,283 | ₩31,309 | -0.13% | 77만 |
|---|
| 2026.06.12 | ₩31,296 | ₩31,296 | ₩31,202 | ₩31,269 | -0.09% | 57.7만 |
|---|
| 2026.06.11 | ₩31,309 | ₩31,363 | ₩31,242 | ₩31,309 | 0.00% | 168.3만 |
|---|
| 2026.06.10 | ₩31,350 | ₩31,350 | ₩31,202 | ₩31,283 | -0.21% | 81.9만 |
|---|
| 2026.06.09 | ₩31,323 | ₩31,363 | ₩31,283 | ₩31,350 | +0.09% | 99.4만 |
|---|
| 2026.06.08 | ₩31,283 | ₩31,336 | ₩31,269 | ₩31,283 | 0.00% | 83.2만 |
|---|
| 2026.06.05 | ₩31,309 | ₩31,309 | ₩31,216 | ₩31,283 | -0.09% | 93.6만 |
|---|
| 2026.06.04 | ₩31,323 | ₩31,376 | ₩31,283 | ₩31,363 | +0.13% | 120.4만 |
|---|
| 2026.06.03 | ₩31,309 | ₩31,336 | ₩31,216 | ₩31,283 | -0.09% | 157.9만 |
|---|
| 2026.06.02 | ₩31,309 | ₩31,350 | ₩31,283 | ₩31,323 | +0.04% | 107.9만 |
|---|
| 2026.06.01 | ₩31,149 | ₩31,256 | ₩31,055 | ₩31,242 | +0.30% | 111.9만 |
|---|
| 2026.05.29 | ₩31,162 | ₩31,229 | ₩31,135 | ₩31,176 | +0.04% | 100.6만 |
|---|
| 2026.05.28 | ₩31,002 | ₩31,162 | ₩31,002 | ₩31,122 | +0.39% | 121.1만 |
|---|
| 2026.05.27 | ₩30,988 | ₩31,055 | ₩30,935 | ₩31,055 | +0.22% | 101.6만 |
|---|
| 2026.05.26 | ₩30,854 | ₩30,948 | ₩30,854 | ₩30,948 | +0.30% | 115.3만 |
|---|
| 2026.05.22 | ₩30,720 | ₩30,761 | ₩30,694 | ₩30,734 | +0.04% | 76.4만 |
|---|
| 2026.05.21 | ₩30,533 | ₩30,694 | ₩30,533 | ₩30,694 | +0.53% | 138.9만 |
|---|
| 2026.05.20 | ₩30,627 | ₩30,694 | ₩30,560 | ₩30,667 | +0.13% | 165.5만 |
|---|
| 2026.05.19 | ₩30,667 | ₩30,667 | ₩30,506 | ₩30,587 | -0.26% | 146만 |
|---|
| 2026.05.18 | ₩30,720 | ₩31,336 | ₩30,653 | ₩30,734 | +0.04% | 163.5만 |
|---|
| 2026.05.15 | ₩30,988 | ₩30,988 | ₩30,707 | ₩30,827 | -0.52% | 123만 |
|---|
| 2026.05.14 | ₩31,082 | ₩31,135 | ₩31,082 | ₩31,095 | +0.04% | 90.9만 |
|---|
| 2026.05.13 | ₩31,149 | ₩31,189 | ₩31,068 | ₩31,082 | -0.21% | 114.4만 |
|---|
| 2026.05.12 | ₩31,189 | ₩31,202 | ₩31,122 | ₩31,149 | -0.13% | 98.4만 |
|---|
| 2026.05.11 | ₩31,242 | ₩31,269 | ₩31,202 | ₩31,216 | -0.09% | 55.7만 |
|---|
| 2026.05.08 | ₩31,269 | ₩31,296 | ₩31,216 | ₩31,229 | -0.13% | 69.2만 |
|---|
| 2026.05.07 | ₩31,296 | ₩31,296 | ₩31,189 | ₩31,216 | -0.26% | 86.5만 |
|---|
| 2026.05.06 | ₩31,149 | ₩31,269 | ₩31,149 | ₩31,229 | +0.26% | 127.1만 |
|---|
| 2026.05.05 | ₩31,162 | ₩31,162 | ₩31,109 | ₩31,122 | -0.13% | 110.1만 |
|---|
| 2026.05.04 | ₩31,135 | ₩31,149 | ₩31,042 | ₩31,135 | 0.00% | 133.2만 |
|---|
| 2026.05.01 | ₩31,202 | ₩31,202 | ₩31,122 | ₩31,149 | -0.17% | 147.5만 |
|---|
| 2026.04.30 | ₩31,189 | ₩31,189 | ₩31,095 | ₩31,135 | -0.17% | 126.8만 |
|---|
| 2026.04.29 | ₩31,229 | ₩31,229 | ₩30,988 | ₩31,122 | -0.34% | 82.9만 |
|---|
| 2026.04.28 | ₩31,162 | ₩31,202 | ₩31,135 | ₩31,189 | +0.09% | 92.6만 |
|---|
| 2026.04.27 | ₩31,269 | ₩31,283 | ₩31,202 | ₩31,242 | -0.09% | 89.4만 |
|---|
| 2026.04.24 | ₩31,242 | ₩31,296 | ₩31,189 | ₩31,256 | +0.04% | 347.9만 |
|---|
| 2026.04.23 | ₩31,296 | ₩31,296 | ₩31,122 | ₩31,229 | -0.21% | 105.6만 |
|---|
| 2026.04.22 | ₩31,229 | ₩31,242 | ₩31,176 | ₩31,176 | -0.17% | 62.7만 |
|---|
| 2026.04.21 | ₩31,216 | ₩31,242 | ₩31,149 | ₩31,162 | -0.17% | 97.4만 |
|---|
| 2026.04.20 | ₩31,283 | ₩31,283 | ₩31,202 | ₩31,229 | -0.17% | 112.2만 |
|---|
| 2026.04.17 | ₩31,242 | ₩31,376 | ₩31,216 | ₩31,336 | +0.30% | 204.6만 |
|---|
| 2026.04.16 | ₩31,176 | ₩31,256 | ₩31,176 | ₩31,189 | +0.04% | 71.5만 |
|---|
| 2026.04.15 | ₩31,202 | ₩31,256 | ₩31,149 | ₩31,149 | -0.17% | 70.8만 |
|---|
| 2026.04.14 | ₩31,242 | ₩31,283 | ₩31,202 | ₩31,229 | -0.04% | 209.9만 |
|---|
| 2026.04.13 | ₩31,162 | ₩31,269 | ₩31,149 | ₩31,242 | +0.26% | 134.6만 |
|---|
| 2026.04.10 | ₩31,202 | ₩31,216 | ₩31,135 | ₩31,135 | -0.21% | 96.4만 |
|---|
| 2026.04.09 | ₩31,149 | ₩31,216 | ₩31,082 | ₩31,202 | +0.17% | 172.4만 |
|---|
| 2026.04.08 | ₩31,189 | ₩31,296 | ₩31,068 | ₩31,109 | -0.26% | 97.5만 |
|---|
| 2026.04.07 | ₩30,908 | ₩31,002 | ₩30,881 | ₩30,975 | +0.22% | 111.2만 |
|---|
| 2026.04.06 | ₩30,921 | ₩30,988 | ₩30,908 | ₩30,948 | +0.09% | 117.8만 |
|---|
| 2026.04.02 | ₩30,814 | ₩30,975 | ₩30,787 | ₩30,935 | +0.39% | 154.6만 |
|---|
| 2026.04.01 | ₩30,881 | ₩30,948 | ₩30,841 | ₩30,881 | 0.00% | 149.7만 |
|---|
| 2026.03.31 | ₩30,680 | ₩30,801 | ₩30,680 | ₩30,761 | +0.26% | 190.7만 |
|---|
| 2026.03.30 | ₩30,734 | ₩30,734 | ₩30,587 | ₩30,640 | -0.30% | 149.8만 |
|---|
| 2026.03.27 | ₩30,479 | ₩30,546 | ₩30,399 | ₩30,533 | +0.18% | 181.3만 |
|---|
| 2026.03.26 | ₩30,573 | ₩30,640 | ₩30,493 | ₩30,493 | -0.26% | 120.2만 |
|---|
| 2026.03.25 | ₩30,653 | ₩30,653 | ₩30,560 | ₩30,587 | -0.22% | 171.1만 |
|---|
| 2026.03.24 | ₩30,627 | ₩30,680 | ₩30,493 | ₩30,506 | -0.39% | 320.2만 |
|---|
| 2026.03.23 | ₩30,734 | ₩30,814 | ₩30,627 | ₩30,667 | -0.22% | 654.3만 |
|---|
| 2026.03.20 | ₩31,149 | ₩31,149 | ₩30,720 | ₩30,720 | -1.38% | 158.1만 |
|---|
| 2026.03.19 | ₩31,068 | ₩31,162 | ₩30,988 | ₩31,162 | +0.30% | 202.7만 |
|---|
| 2026.03.18 | ₩31,216 | ₩31,269 | ₩31,122 | ₩31,135 | -0.26% | 137.9만 |
|---|
| 2026.03.17 | ₩31,229 | ₩31,296 | ₩31,189 | ₩31,229 | 0.00% | 210.9만 |
|---|
| 2026.03.16 | ₩31,269 | ₩31,296 | ₩31,095 | ₩31,189 | -0.26% | 313만 |
|---|
| 2026.03.13 | ₩31,002 | ₩31,202 | ₩31,002 | ₩31,149 | +0.47% | 289.8만 |
|---|
| 2026.03.12 | ₩31,162 | ₩31,162 | ₩31,042 | ₩31,082 | -0.26% | 698.1만 |
|---|
| 2026.03.11 | ₩31,122 | ₩31,122 | ₩31,015 | ₩31,095 | -0.09% | 84.2만 |
|---|
| 2026.03.10 | ₩31,216 | ₩31,229 | ₩31,122 | ₩31,149 | -0.21% | 110.9만 |
|---|
| 2026.03.09 | ₩31,189 | ₩31,229 | ₩31,135 | ₩31,229 | +0.13% | 111.8만 |
|---|
| 2026.03.06 | ₩31,202 | ₩31,216 | ₩31,122 | ₩31,202 | 0.00% | 121.3만 |
|---|
| 2026.03.05 | ₩31,256 | ₩31,256 | ₩31,135 | ₩31,229 | -0.09% | 287.5만 |
|---|
| 2026.03.04 | ₩31,256 | ₩31,350 | ₩31,202 | ₩31,283 | +0.09% | 61.6만 |
|---|
| 2026.03.03 | ₩31,403 | ₩31,430 | ₩31,176 | ₩31,242 | -0.51% | 171.8만 |
|---|
| 2026.03.02 | ₩31,577 | ₩31,577 | ₩31,430 | ₩31,457 | -0.38% | 72.8만 |
|---|
| 2026.02.27 | ₩31,631 | ₩31,631 | ₩31,577 | ₩31,590 | -0.13% | 104.6만 |
|---|
| 2026.02.26 | ₩31,497 | ₩31,590 | ₩31,497 | ₩31,577 | +0.25% | 272.9만 |
|---|
| 2026.02.25 | ₩31,470 | ₩31,510 | ₩31,430 | ₩31,483 | +0.04% | 250.3만 |
|---|
| 2026.02.24 | ₩31,416 | ₩31,457 | ₩31,390 | ₩31,457 | +0.13% | 91.9만 |
|---|
| 2026.02.23 | ₩31,443 | ₩31,443 | ₩31,350 | ₩31,390 | -0.17% | 78.1만 |
|---|
| 2026.02.20 | ₩31,443 | ₩31,497 | ₩31,416 | ₩31,470 | +0.09% | 80.5만 |
|---|
| 2026.02.19 | ₩31,403 | ₩31,483 | ₩31,376 | ₩31,457 | +0.17% | 66.9만 |
|---|
| 2026.02.18 | ₩31,416 | ₩31,443 | ₩31,363 | ₩31,390 | -0.09% | 68.7만 |
|---|
| 2026.02.17 | ₩31,416 | ₩31,430 | ₩31,390 | ₩31,416 | 0.00% | 90.7만 |
|---|
| 2026.02.13 | ₩31,350 | ₩31,403 | ₩31,350 | ₩31,390 | +0.13% | 64.3만 |
|---|
| 2026.02.12 | ₩31,229 | ₩31,350 | ₩31,229 | ₩31,323 | +0.30% | 93.8만 |
|---|
| 2026.02.11 | ₩31,242 | ₩31,269 | ₩31,176 | ₩31,269 | +0.09% | 74.9만 |
|---|
| 2026.02.10 | ₩31,376 | ₩31,376 | ₩31,269 | ₩31,283 | -0.30% | 81.4만 |
|---|
| 2026.02.09 | ₩31,242 | ₩31,309 | ₩31,229 | ₩31,296 | +0.17% | 250.1만 |
|---|
| 2026.02.06 | ₩31,256 | ₩31,256 | ₩31,202 | ₩31,256 | 0.00% | 63.1만 |
|---|
| 2026.02.05 | ₩31,202 | ₩31,269 | ₩31,202 | ₩31,229 | +0.09% | 97.7만 |
|---|
| 2026.02.04 | ₩31,189 | ₩31,242 | ₩31,149 | ₩31,202 | +0.04% | 117.3만 |
|---|
| 2026.02.03 | ₩31,202 | ₩31,229 | ₩31,122 | ₩31,216 | +0.04% | 103.8만 |
|---|
| 2026.02.02 | ₩31,162 | ₩31,229 | ₩31,162 | ₩31,189 | +0.09% | 123.3만 |
|---|
| 2026.01.30 | ₩31,269 | ₩31,269 | ₩31,162 | ₩31,176 | -0.30% | 234.4만 |
|---|
| 2026.01.29 | ₩31,135 | ₩31,309 | ₩31,122 | ₩31,242 | +0.34% | 720.4만 |
|---|
| 2026.01.28 | ₩31,082 | ₩31,242 | ₩31,028 | ₩31,176 | +0.30% | 1245.4만 |
|---|
| 2026.01.27 | ₩31,082 | ₩31,095 | ₩31,055 | ₩31,082 | 0.00% | 104.2만 |
|---|
| 2026.01.26 | ₩31,082 | ₩31,082 | ₩31,055 | ₩31,068 | -0.04% | 94.4만 |
|---|
| 2026.01.23 | ₩31,015 | ₩31,068 | ₩31,002 | ₩31,042 | +0.09% | 198.2만 |
|---|
| 2026.01.22 | ₩30,988 | ₩31,042 | ₩30,948 | ₩31,028 | +0.13% | 96.2만 |
|---|
| 2026.01.21 | ₩30,921 | ₩31,002 | ₩30,868 | ₩31,002 | +0.26% | 113.6만 |
|---|
| 2026.01.20 | ₩30,988 | ₩31,122 | ₩30,921 | ₩30,935 | -0.17% | 184.2만 |
|---|
| 2026.01.16 | ₩31,269 | ₩31,296 | ₩31,202 | ₩31,229 | -0.13% | 87만 |
|---|
| 2026.01.15 | ₩31,296 | ₩31,309 | ₩31,216 | ₩31,256 | -0.13% | 113.8만 |
|---|
| 2026.01.14 | ₩31,202 | ₩31,269 | ₩31,202 | ₩31,256 | +0.17% | 73.3만 |
|---|
| 2026.01.13 | ₩31,269 | ₩31,363 | ₩31,202 | ₩31,242 | -0.09% | 638.2만 |
|---|
| 2026.01.12 | ₩31,189 | ₩31,242 | ₩31,189 | ₩31,216 | +0.09% | 135.1만 |
|---|
| 2026.01.09 | ₩31,216 | ₩31,216 | ₩31,162 | ₩31,216 | 0.00% | 89만 |
|---|
| 2026.01.08 | ₩31,216 | ₩31,256 | ₩31,162 | ₩31,162 | -0.17% | 101.4만 |
|---|
| 2026.01.07 | ₩31,202 | ₩31,256 | ₩31,162 | ₩31,216 | +0.04% | 182.7만 |
|---|
| 2026.01.06 | ₩31,122 | ₩31,176 | ₩31,082 | ₩31,149 | +0.09% | 100.4만 |
|---|
| 2026.01.05 | ₩31,162 | ₩31,216 | ₩31,109 | ₩31,122 | -0.13% | 192.9만 |
|---|
| 2026.01.02 | ₩31,109 | ₩31,122 | ₩31,055 | ₩31,122 | +0.04% | 93만 |
|---|
| 2025.12.31 | ₩31,042 | ₩31,095 | ₩31,028 | ₩31,042 | 0.00% | 73.5만 |
|---|
| 2025.12.30 | ₩31,055 | ₩31,095 | ₩31,015 | ₩31,082 | +0.09% | 104.4만 |
|---|
| 2025.12.29 | ₩31,055 | ₩31,068 | ₩31,015 | ₩31,068 | +0.04% | 104.8만 |
|---|
| 2025.12.26 | ₩31,095 | ₩31,095 | ₩31,002 | ₩31,042 | -0.17% | 88.9만 |
|---|
| 2025.12.24 | ₩31,068 | ₩31,068 | ₩31,015 | ₩31,028 | -0.13% | 85.7만 |
|---|
| 2025.12.23 | ₩31,002 | ₩31,028 | ₩30,948 | ₩31,002 | 0.00% | 103.4만 |
|---|
| 2025.12.22 | ₩31,002 | ₩31,068 | ₩30,975 | ₩30,988 | -0.04% | 120.6만 |
|---|
| 2025.12.19 | ₩31,109 | ₩31,135 | ₩31,068 | ₩31,095 | -0.04% | 82.3만 |
|---|
| 2025.12.18 | ₩31,176 | ₩31,176 | ₩31,068 | ₩31,095 | -0.26% | 89.6만 |
|---|
| 2025.12.17 | ₩31,109 | ₩31,189 | ₩31,042 | ₩31,095 | -0.04% | 111.4만 |
|---|
| 2025.12.16 | ₩31,095 | ₩31,095 | ₩31,028 | ₩31,082 | -0.04% | 134만 |
|---|
| 2025.12.15 | ₩31,068 | ₩31,122 | ₩31,002 | ₩31,015 | -0.17% | 120.9만 |
|---|
| 2025.12.12 | ₩30,975 | ₩31,095 | ₩30,975 | ₩31,002 | +0.09% | 115.9만 |
|---|
| 2025.12.11 | ₩31,135 | ₩31,149 | ₩31,042 | ₩31,055 | -0.26% | 121.5만 |
|---|
| 2025.12.10 | ₩31,015 | ₩31,162 | ₩30,948 | ₩31,068 | +0.17% | 102.4만 |
|---|
| 2025.12.09 | ₩31,135 | ₩31,135 | ₩31,028 | ₩31,028 | -0.34% | 116.2만 |
|---|
| 2025.12.08 | ₩31,042 | ₩31,095 | ₩31,028 | ₩31,068 | +0.09% | 103.7만 |
|---|
| 2025.12.05 | ₩31,042 | ₩31,082 | ₩31,028 | ₩31,055 | +0.04% | 117.3만 |
|---|
| 2025.12.04 | ₩31,015 | ₩31,082 | ₩31,002 | ₩31,068 | +0.17% | 131.3만 |
|---|
| 2025.12.03 | ₩31,055 | ₩31,122 | ₩31,028 | ₩31,082 | +0.09% | 96.8만 |
|---|
| 2025.12.02 | ₩31,109 | ₩31,109 | ₩31,015 | ₩31,055 | -0.17% | 89.2만 |
|---|
| 2025.12.01 | ₩31,135 | ₩31,242 | ₩31,068 | ₩31,095 | -0.13% | 57.4만 |
|---|
| 2025.11.28 | ₩31,216 | ₩31,242 | ₩31,189 | ₩31,242 | +0.09% | 43.5만 |
|---|
| 2025.11.26 | ₩31,149 | ₩31,283 | ₩31,149 | ₩31,202 | +0.17% | 60.8만 |
|---|
| 2025.11.25 | ₩31,202 | ₩31,229 | ₩31,149 | ₩31,162 | -0.13% | 67.8만 |
|---|
| 2025.11.24 | ₩31,189 | ₩31,229 | ₩31,162 | ₩31,162 | -0.09% | 70.7만 |
|---|
| 2025.11.21 | ₩31,350 | ₩31,350 | ₩31,216 | ₩31,242 | -0.34% | 146.8만 |
|---|
| 2025.11.20 | ₩31,229 | ₩31,336 | ₩31,176 | ₩31,202 | -0.09% | 110.5만 |
|---|
| 2025.11.19 | ₩31,283 | ₩31,283 | ₩31,162 | ₩31,176 | -0.34% | 79만 |
|---|
| 2025.11.18 | ₩31,336 | ₩31,336 | ₩31,229 | ₩31,242 | -0.30% | 164.3만 |
|---|
| 2025.11.17 | ₩31,176 | ₩31,242 | ₩31,176 | ₩31,202 | +0.09% | 133.9만 |
|---|
| 2025.11.14 | ₩31,323 | ₩31,323 | ₩31,149 | ₩31,162 | -0.51% | 182.4만 |
|---|
| 2025.11.13 | ₩31,216 | ₩31,242 | ₩31,176 | ₩31,189 | -0.09% | 222.4만 |
|---|
| 2025.11.12 | ₩31,256 | ₩31,336 | ₩31,242 | ₩31,269 | +0.04% | 66.7만 |
|---|
| 2025.11.11 | ₩31,269 | ₩31,350 | ₩31,242 | ₩31,323 | +0.17% | 52만 |
|---|
| 2025.11.10 | ₩31,202 | ₩31,242 | ₩31,189 | ₩31,202 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩31,269 | ₩31,269 | ₩31,189 | ₩31,189 | -0.26% | 63.8만 |
|---|
| 2025.11.06 | ₩31,229 | ₩31,229 | ₩31,149 | ₩31,216 | -0.04% | 66.5만 |
|---|
| 2025.11.05 | ₩31,256 | ₩31,269 | ₩31,082 | ₩31,109 | -0.47% | 239.5만 |
|---|
| 2025.11.04 | ₩31,202 | ₩31,323 | ₩31,202 | ₩31,242 | +0.13% | 196.1만 |
|---|
| 2025.11.03 | ₩31,256 | ₩31,269 | ₩31,176 | ₩31,189 | -0.21% | 80.3만 |
|---|
| 2025.10.31 | ₩31,189 | ₩31,323 | ₩31,189 | ₩31,269 | +0.26% | 76.5만 |
|---|
| 2025.10.30 | ₩31,135 | ₩31,256 | ₩31,082 | ₩31,216 | +0.26% | 106.7만 |
|---|
| 2025.10.29 | ₩31,336 | ₩31,336 | ₩31,202 | ₩31,242 | -0.30% | 83.6만 |
|---|
| 2025.10.28 | ₩31,363 | ₩31,403 | ₩31,283 | ₩31,283 | -0.26% | 67만 |
|---|
| 2025.10.27 | ₩31,350 | ₩31,363 | ₩31,283 | ₩31,309 | -0.13% | 62.1만 |
|---|
| 2025.10.24 | ₩31,376 | ₩31,376 | ₩31,296 | ₩31,323 | -0.17% | 87.3만 |
|---|
| 2025.10.23 | ₩31,309 | ₩31,336 | ₩31,256 | ₩31,336 | +0.09% | 54.9만 |
|---|
| 2025.10.22 | ₩31,363 | ₩31,376 | ₩31,269 | ₩31,296 | -0.21% | 72.8만 |
|---|
| 2025.10.21 | ₩31,336 | ₩31,363 | ₩31,283 | ₩31,323 | -0.04% | 56.6만 |
|---|
| 2025.10.20 | ₩31,296 | ₩31,363 | ₩31,283 | ₩31,296 | 0.00% | 43.9만 |
|---|
| 2025.10.17 | ₩31,283 | ₩31,350 | ₩31,269 | ₩31,309 | +0.09% | 92.3만 |
|---|
| 2025.10.16 | ₩31,176 | ₩31,323 | ₩31,176 | ₩31,296 | +0.39% | 61.5만 |
|---|
| 2025.10.15 | ₩31,216 | ₩31,256 | ₩31,162 | ₩31,216 | 0.00% | 97.9만 |
|---|
| 2025.10.14 | ₩31,176 | ₩31,216 | ₩31,149 | ₩31,176 | 0.00% | 54.5만 |
|---|
| 2025.10.13 | ₩31,082 | ₩31,189 | ₩31,068 | ₩31,189 | +0.34% | 50.1만 |
|---|
| 2025.10.10 | ₩31,135 | ₩31,149 | ₩31,042 | ₩31,095 | -0.13% | 100.2만 |
|---|