시장 데이터를 불러오는 중
전체 종목
Invesco New York AMT-Free Municipal Bond ETF 과거 주가
Invesco New York AMT-Free Municipal Bond ETF · PZT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco New York AMT-Free Municipal Bond ETF · PZT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,259 | ₩27,500 | ₩27,259 | ₩27,326 | +0.25% | 3.7만 |
| 2026.10.08 | ₩27,085 | ₩27,219 | ₩27,072 | ₩27,206 | +0.44% | 9.6만 |
| 2026.10.07 | ₩27,018 | ₩27,286 | ₩27,018 | ₩27,152 | +0.49% | 2.7만 |
| 2026.10.06 | ₩27,353 | ₩27,433 | ₩27,299 | ₩27,379 | +0.10% | 7.1만 |
| 2026.10.05 | ₩27,406 | ₩27,419 | ₩27,206 | ₩27,299 | -0.39% | 5만 |
| 2026.10.02 | ₩27,861 | ₩27,887 | ₩27,393 | ₩27,433 | -1.54% | 17.3만 |
| 2026.10.01 | ₩27,379 | ₩27,780 | ₩27,379 | ₩27,633 | +0.93% | 4.6만 |
| 2026.09.30 | ₩27,353 | ₩27,687 | ₩27,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,513 |
| +0.59% |
| 2.9만 |
| 2026.09.29 | ₩27,232 | ₩27,353 | ₩27,072 | ₩27,072 | -0.59% | 10.2만 |
|---|
| 2026.09.28 | ₩27,513 | ₩27,513 | ₩27,125 | ₩27,339 | -0.63% | 16.9만 |
|---|
| 2026.09.25 | ₩27,727 | ₩27,767 | ₩27,526 | ₩27,607 | -0.43% | 8.2만 |
|---|
| 2026.09.24 | ₩27,861 | ₩27,887 | ₩27,740 | ₩27,740 | -0.43% | 4.2만 |
|---|
| 2026.09.23 | ₩28,128 | ₩28,168 | ₩27,794 | ₩27,794 | -1.19% | 5.6만 |
|---|
| 2026.09.22 | ₩28,195 | ₩28,208 | ₩28,088 | ₩28,141 | -0.19% | 6.7만 |
|---|
| 2026.09.21 | ₩28,208 | ₩28,248 | ₩28,141 | ₩28,168 | -0.14% | 2.2만 |
|---|
| 2026.09.18 | ₩28,262 | ₩28,275 | ₩28,155 | ₩28,222 | -0.14% | 2.5만 |
|---|
| 2026.09.17 | ₩28,275 | ₩28,355 | ₩28,101 | ₩28,275 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩28,141 | ₩28,302 | ₩28,141 | ₩28,168 | +0.10% | 3.7만 |
|---|
| 2026.09.15 | ₩28,262 | ₩28,342 | ₩28,088 | ₩28,141 | -0.43% | 4.6만 |
|---|
| 2026.09.14 | ₩28,409 | ₩28,409 | ₩28,195 | ₩28,288 | -0.42% | 22.5만 |
|---|
| 2026.09.11 | ₩28,141 | ₩28,435 | ₩28,141 | ₩28,222 | +0.29% | 63.2만 |
|---|
| 2026.09.10 | ₩28,302 | ₩28,369 | ₩28,088 | ₩28,088 | -0.76% | 6만 |
|---|
| 2026.09.09 | ₩28,556 | ₩28,756 | ₩28,435 | ₩28,462 | -0.33% | 5.3만 |
|---|
| 2026.09.08 | ₩28,676 | ₩28,770 | ₩28,489 | ₩28,556 | -0.42% | 6.1만 |
|---|
| 2026.09.04 | ₩28,663 | ₩28,796 | ₩28,663 | ₩28,676 | +0.05% | 3.7만 |
|---|
| 2026.09.03 | ₩28,796 | ₩28,890 | ₩28,663 | ₩28,663 | -0.46% | 2.2만 |
|---|
| 2026.09.02 | ₩28,997 | ₩29,024 | ₩28,770 | ₩28,796 | -0.69% | 3.6만 |
|---|
| 2026.09.01 | ₩29,131 | ₩29,131 | ₩28,863 | ₩28,863 | -0.92% | 1.4만 |
|---|
| 2026.08.31 | ₩29,278 | ₩29,278 | ₩29,077 | ₩29,251 | -0.09% | 2.7만 |
|---|
| 2026.08.28 | ₩29,358 | ₩29,371 | ₩29,278 | ₩29,278 | -0.27% | 2.4만 |
|---|
| 2026.08.27 | ₩29,478 | ₩29,478 | ₩29,345 | ₩29,371 | -0.36% | 8.2천 |
|---|
| 2026.08.26 | ₩29,465 | ₩29,465 | ₩29,345 | ₩29,411 | -0.18% | 1.8만 |
|---|
| 2026.08.25 | ₩29,518 | ₩29,518 | ₩29,345 | ₩29,371 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩29,451 | ₩29,465 | ₩29,358 | ₩29,465 | +0.05% | 2만 |
|---|
| 2026.08.21 | ₩29,465 | ₩29,518 | ₩29,425 | ₩29,518 | +0.18% | 8.4천 |
|---|
| 2026.08.20 | ₩29,451 | ₩29,585 | ₩29,438 | ₩29,518 | +0.23% | 32.2만 |
|---|
| 2026.08.19 | ₩29,572 | ₩29,679 | ₩29,505 | ₩29,572 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩29,665 | ₩29,665 | ₩29,465 | ₩29,505 | -0.54% | 1.4만 |
|---|
| 2026.08.17 | ₩29,705 | ₩29,759 | ₩29,545 | ₩29,558 | -0.50% | 1.5만 |
|---|
| 2026.08.14 | ₩29,866 | ₩29,879 | ₩29,719 | ₩29,719 | -0.49% | 2.1만 |
|---|
| 2026.08.13 | ₩29,919 | ₩29,933 | ₩29,812 | ₩29,919 | 0.00% | 1.6만 |
|---|
| 2026.08.12 | ₩29,826 | ₩29,959 | ₩29,799 | ₩29,866 | +0.13% | 4.7만 |
|---|
| 2026.08.11 | ₩29,705 | ₩29,906 | ₩29,705 | ₩29,906 | +0.68% | 1.4만 |
|---|
| 2026.08.10 | ₩29,906 | ₩29,906 | ₩29,746 | ₩29,826 | -0.27% | 2.3만 |
|---|
| 2026.08.07 | ₩29,986 | ₩29,986 | ₩29,759 | ₩29,879 | -0.36% | 1.3만 |
|---|
| 2026.08.06 | ₩29,879 | ₩29,879 | ₩29,652 | ₩29,692 | -0.63% | 9.7천 |
|---|
| 2026.08.05 | ₩29,866 | ₩29,866 | ₩29,652 | ₩29,705 | -0.54% | 2.2만 |
|---|
| 2026.08.04 | ₩29,612 | ₩29,679 | ₩29,572 | ₩29,679 | +0.23% | 1.7만 |
|---|
| 2026.08.03 | ₩29,585 | ₩29,625 | ₩29,492 | ₩29,545 | -0.14% | 2.4만 |
|---|
| 2026.07.31 | ₩29,679 | ₩29,679 | ₩29,438 | ₩29,492 | -0.63% | 8천 |
|---|
| 2026.07.30 | ₩29,518 | ₩29,545 | ₩29,465 | ₩29,532 | +0.05% | 5.9천 |
|---|
| 2026.07.29 | ₩29,665 | ₩29,705 | ₩29,585 | ₩29,625 | -0.14% | 1.8만 |
|---|
| 2026.07.28 | ₩29,518 | ₩29,679 | ₩29,518 | ₩29,612 | +0.32% | 2.6만 |
|---|
| 2026.07.27 | ₩29,746 | ₩29,746 | ₩29,532 | ₩29,532 | -0.72% | 4.3만 |
|---|
| 2026.07.24 | ₩29,411 | ₩29,558 | ₩29,411 | ₩29,558 | +0.50% | 1.8만 |
|---|
| 2026.07.23 | ₩29,599 | ₩29,599 | ₩29,331 | ₩29,371 | -0.77% | 4.8만 |
|---|
| 2026.07.22 | ₩29,812 | ₩29,812 | ₩29,665 | ₩29,665 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩29,893 | ₩29,959 | ₩29,866 | ₩29,893 | 0.00% | 5만 |
|---|
| 2026.07.20 | ₩29,933 | ₩29,946 | ₩29,839 | ₩29,839 | -0.31% | 4.6만 |
|---|
| 2026.07.17 | ₩30,026 | ₩30,093 | ₩30,000 | ₩30,013 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩30,040 | ₩30,080 | ₩30,040 | ₩30,066 | +0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩30,213 | ₩30,227 | ₩30,093 | ₩30,093 | -0.40% | 1.7만 |
|---|
| 2026.07.14 | ₩30,133 | ₩30,267 | ₩30,120 | ₩30,213 | +0.27% | 2.9만 |
|---|
| 2026.07.13 | ₩30,107 | ₩30,254 | ₩30,107 | ₩30,120 | +0.04% | 6.4만 |
|---|
| 2026.07.10 | ₩30,120 | ₩30,267 | ₩30,120 | ₩30,133 | +0.04% | 9만 |
|---|
| 2026.07.09 | ₩30,107 | ₩30,213 | ₩30,107 | ₩30,213 | +0.36% | 8.1천 |
|---|
| 2026.07.08 | ₩30,200 | ₩30,227 | ₩30,133 | ₩30,173 | -0.09% | 7.9천 |
|---|
| 2026.07.07 | ₩30,374 | ₩30,374 | ₩30,240 | ₩30,280 | -0.31% | 3천 |
|---|
| 2026.07.06 | ₩30,200 | ₩30,374 | ₩30,200 | ₩30,334 | +0.44% | 6.6천 |
|---|
| 2026.07.02 | ₩30,320 | ₩30,361 | ₩30,227 | ₩30,294 | -0.09% | 2.7만 |
|---|
| 2026.07.01 | ₩30,387 | ₩30,387 | ₩30,227 | ₩30,294 | -0.31% | 1.5만 |
|---|
| 2026.06.30 | ₩30,334 | ₩30,414 | ₩30,307 | ₩30,387 | +0.18% | 3.3만 |
|---|
| 2026.06.29 | ₩30,347 | ₩30,361 | ₩30,213 | ₩30,334 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩30,320 | ₩30,320 | ₩30,213 | ₩30,227 | -0.31% | 6.4만 |
|---|
| 2026.06.25 | ₩30,334 | ₩30,334 | ₩30,160 | ₩30,294 | -0.13% | 5.1만 |
|---|
| 2026.06.24 | ₩30,187 | ₩30,334 | ₩30,133 | ₩30,267 | +0.27% | 7.3만 |
|---|
| 2026.06.23 | ₩30,213 | ₩30,213 | ₩30,080 | ₩30,160 | -0.18% | 1.4만 |
|---|
| 2026.06.22 | ₩30,347 | ₩30,347 | ₩30,093 | ₩30,147 | -0.66% | 1.3만 |
|---|
| 2026.06.18 | ₩30,160 | ₩30,294 | ₩30,160 | ₩30,254 | +0.31% | 1.9만 |
|---|
| 2026.06.17 | ₩30,280 | ₩30,320 | ₩30,147 | ₩30,147 | -0.44% | 4.4만 |
|---|
| 2026.06.16 | ₩30,280 | ₩30,280 | ₩30,107 | ₩30,160 | -0.40% | 1.4만 |
|---|
| 2026.06.15 | ₩30,107 | ₩30,187 | ₩30,053 | ₩30,053 | -0.18% | 1.3만 |
|---|
| 2026.06.12 | ₩30,147 | ₩30,160 | ₩30,013 | ₩30,080 | -0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩30,160 | ₩30,213 | ₩30,107 | ₩30,120 | -0.13% | 2만 |
|---|
| 2026.06.10 | ₩30,200 | ₩30,213 | ₩30,133 | ₩30,147 | -0.18% | 3만 |
|---|
| 2026.06.09 | ₩30,187 | ₩30,307 | ₩30,120 | ₩30,254 | +0.22% | 4.2만 |
|---|
| 2026.06.08 | ₩30,133 | ₩30,200 | ₩30,133 | ₩30,187 | +0.18% | 4.9만 |
|---|
| 2026.06.05 | ₩30,200 | ₩30,200 | ₩30,160 | ₩30,160 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩30,240 | ₩30,307 | ₩30,213 | ₩30,307 | +0.22% | 2.6만 |
|---|
| 2026.06.03 | ₩30,013 | ₩30,254 | ₩30,013 | ₩30,213 | +0.67% | 1.9만 |
|---|
| 2026.06.02 | ₩30,213 | ₩30,307 | ₩30,147 | ₩30,307 | +0.31% | 1.8만 |
|---|
| 2026.06.01 | ₩30,307 | ₩30,307 | ₩30,013 | ₩30,147 | -0.53% | 2만 |
|---|
| 2026.05.29 | ₩30,147 | ₩30,147 | ₩29,919 | ₩30,147 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩29,959 | ₩30,040 | ₩29,959 | ₩30,040 | +0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩29,919 | ₩30,000 | ₩29,853 | ₩29,959 | +0.13% | 2.3만 |
|---|
| 2026.05.26 | ₩29,906 | ₩29,906 | ₩29,665 | ₩29,826 | -0.27% | 4만 |
|---|
| 2026.05.22 | ₩29,572 | ₩29,692 | ₩29,572 | ₩29,625 | +0.18% | 2만 |
|---|
| 2026.05.21 | ₩29,505 | ₩29,612 | ₩29,385 | ₩29,572 | +0.23% | 2만 |
|---|
| 2026.05.20 | ₩29,291 | ₩29,545 | ₩29,278 | ₩29,505 | +0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩29,411 | ₩29,572 | ₩29,304 | ₩29,318 | -0.32% | 3.5만 |
|---|
| 2026.05.18 | ₩29,692 | ₩29,692 | ₩29,558 | ₩29,625 | -0.23% | 6.4천 |
|---|
| 2026.05.15 | ₩29,893 | ₩29,893 | ₩29,652 | ₩29,679 | -0.72% | 4.2만 |
|---|
| 2026.05.14 | ₩29,973 | ₩30,066 | ₩29,973 | ₩30,000 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩29,986 | ₩30,160 | ₩29,973 | ₩29,986 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩29,986 | ₩30,053 | ₩29,986 | ₩30,013 | +0.09% | 2.9만 |
|---|
| 2026.05.11 | ₩30,066 | ₩30,080 | ₩30,053 | ₩30,066 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩30,080 | ₩30,147 | ₩30,053 | ₩30,093 | +0.04% | 7만 |
|---|
| 2026.05.07 | ₩30,093 | ₩30,133 | ₩30,013 | ₩30,093 | 0.00% | 2.6만 |
|---|
| 2026.05.06 | ₩29,946 | ₩30,107 | ₩29,946 | ₩30,093 | +0.49% | 2.1만 |
|---|
| 2026.05.05 | ₩30,080 | ₩30,080 | ₩29,866 | ₩29,973 | -0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩29,946 | ₩29,959 | ₩29,826 | ₩29,906 | -0.13% | 6.9천 |
|---|
| 2026.05.01 | ₩30,133 | ₩30,133 | ₩29,879 | ₩29,933 | -0.67% | 1.3만 |
|---|
| 2026.04.30 | ₩29,959 | ₩29,973 | ₩29,826 | ₩29,933 | -0.09% | 1.6만 |
|---|
| 2026.04.29 | ₩30,053 | ₩30,053 | ₩29,946 | ₩29,973 | -0.27% | 1.2만 |
|---|
| 2026.04.28 | ₩30,026 | ₩30,026 | ₩29,893 | ₩30,000 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩30,053 | ₩30,093 | ₩30,013 | ₩30,053 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩30,053 | ₩30,066 | ₩29,906 | ₩30,000 | -0.18% | 4.2만 |
|---|
| 2026.04.23 | ₩30,080 | ₩30,080 | ₩29,946 | ₩30,053 | -0.09% | 2.2만 |
|---|
| 2026.04.22 | ₩30,053 | ₩30,053 | ₩29,946 | ₩30,040 | -0.04% | 1.6만 |
|---|
| 2026.04.21 | ₩30,053 | ₩30,053 | ₩29,946 | ₩29,946 | -0.36% | 2.1만 |
|---|
| 2026.04.20 | ₩29,933 | ₩30,066 | ₩29,933 | ₩30,053 | +0.40% | 3.9만 |
|---|
| 2026.04.17 | ₩29,919 | ₩30,120 | ₩29,893 | ₩30,040 | +0.40% | 3.2만 |
|---|
| 2026.04.16 | ₩29,906 | ₩29,986 | ₩29,906 | ₩29,973 | +0.22% | 5.7천 |
|---|
| 2026.04.15 | ₩29,933 | ₩30,013 | ₩29,893 | ₩29,893 | -0.13% | 1.9만 |
|---|
| 2026.04.14 | ₩30,013 | ₩30,080 | ₩30,013 | ₩30,080 | +0.22% | 3.9만 |
|---|
| 2026.04.13 | ₩29,839 | ₩30,013 | ₩29,839 | ₩29,946 | +0.36% | 3.3만 |
|---|
| 2026.04.10 | ₩29,879 | ₩29,986 | ₩29,879 | ₩29,986 | +0.36% | 2.3만 |
|---|
| 2026.04.09 | ₩29,959 | ₩30,013 | ₩29,853 | ₩29,919 | -0.13% | 2.6만 |
|---|
| 2026.04.08 | ₩29,959 | ₩30,053 | ₩29,839 | ₩29,893 | -0.22% | 5.3만 |
|---|
| 2026.04.07 | ₩29,759 | ₩29,772 | ₩29,639 | ₩29,719 | -0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩29,772 | ₩29,772 | ₩29,639 | ₩29,652 | -0.40% | 6천 |
|---|
| 2026.04.02 | ₩29,438 | ₩29,759 | ₩29,438 | ₩29,732 | +1.00% | 3.1만 |
|---|
| 2026.04.01 | ₩29,558 | ₩29,719 | ₩29,545 | ₩29,639 | +0.27% | 4만 |
|---|
| 2026.03.31 | ₩29,492 | ₩29,558 | ₩29,465 | ₩29,505 | +0.05% | 1.1만 |
|---|
| 2026.03.30 | ₩29,425 | ₩29,478 | ₩29,331 | ₩29,371 | -0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩29,371 | ₩29,411 | ₩29,264 | ₩29,398 | +0.09% | 3.4만 |
|---|
| 2026.03.26 | ₩29,425 | ₩29,438 | ₩29,264 | ₩29,371 | -0.18% | 7.9천 |
|---|
| 2026.03.25 | ₩29,585 | ₩29,585 | ₩29,304 | ₩29,371 | -0.72% | 5.9만 |
|---|
| 2026.03.24 | ₩29,478 | ₩29,478 | ₩29,238 | ₩29,304 | -0.59% | 2.9만 |
|---|
| 2026.03.23 | ₩29,505 | ₩29,585 | ₩29,451 | ₩29,478 | -0.09% | 9.6만 |
|---|
| 2026.03.20 | ₩29,959 | ₩29,959 | ₩29,492 | ₩29,492 | -1.56% | 1.1만 |
|---|
| 2026.03.19 | ₩29,879 | ₩29,906 | ₩29,759 | ₩29,812 | -0.22% | 2.6만 |
|---|
| 2026.03.18 | ₩30,000 | ₩30,000 | ₩29,879 | ₩29,906 | -0.31% | 3.1만 |
|---|
| 2026.03.17 | ₩29,866 | ₩30,080 | ₩29,866 | ₩29,959 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩30,093 | ₩30,093 | ₩29,866 | ₩29,919 | -0.58% | 2만 |
|---|
| 2026.03.13 | ₩29,799 | ₩29,866 | ₩29,746 | ₩29,786 | -0.04% | 3.1만 |
|---|
| 2026.03.12 | ₩29,919 | ₩29,919 | ₩29,746 | ₩29,746 | -0.58% | 5.8천 |
|---|
| 2026.03.11 | ₩29,933 | ₩29,933 | ₩29,759 | ₩29,799 | -0.45% | 2.4만 |
|---|
| 2026.03.10 | ₩29,933 | ₩29,986 | ₩29,919 | ₩29,933 | 0.00% | 9.1천 |
|---|
| 2026.03.09 | ₩29,919 | ₩30,040 | ₩29,919 | ₩30,040 | +0.40% | 7.6만 |
|---|
| 2026.03.06 | ₩30,040 | ₩30,040 | ₩29,866 | ₩29,973 | -0.22% | 5.5만 |
|---|
| 2026.03.05 | ₩29,946 | ₩30,053 | ₩29,732 | ₩29,986 | +0.13% | 6.5만 |
|---|
| 2026.03.04 | ₩29,973 | ₩30,066 | ₩29,946 | ₩30,040 | +0.22% | 2.7만 |
|---|
| 2026.03.03 | ₩30,080 | ₩30,107 | ₩29,959 | ₩30,000 | -0.27% | 5.3만 |
|---|
| 2026.03.02 | ₩30,254 | ₩30,280 | ₩30,147 | ₩30,160 | -0.31% | 5.7만 |
|---|
| 2026.02.27 | ₩30,307 | ₩30,361 | ₩30,267 | ₩30,361 | +0.18% | 4.6만 |
|---|
| 2026.02.26 | ₩30,187 | ₩30,294 | ₩30,187 | ₩30,267 | +0.27% | 1.2만 |
|---|
| 2026.02.25 | ₩30,254 | ₩30,254 | ₩30,147 | ₩30,187 | -0.22% | 1.5만 |
|---|
| 2026.02.24 | ₩30,107 | ₩30,213 | ₩30,107 | ₩30,200 | +0.31% | 7.7만 |
|---|
| 2026.02.23 | ₩30,080 | ₩30,120 | ₩30,066 | ₩30,120 | +0.13% | 1.4만 |
|---|
| 2026.02.20 | ₩30,080 | ₩30,200 | ₩30,080 | ₩30,200 | +0.40% | 8.6천 |
|---|
| 2026.02.19 | ₩30,147 | ₩30,187 | ₩30,147 | ₩30,173 | +0.09% | 1.8만 |
|---|
| 2026.02.18 | ₩30,053 | ₩30,173 | ₩30,053 | ₩30,147 | +0.31% | 2만 |
|---|
| 2026.02.17 | ₩30,147 | ₩30,160 | ₩30,080 | ₩30,120 | -0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩29,986 | ₩30,120 | ₩29,986 | ₩30,026 | +0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩30,026 | ₩30,026 | ₩29,933 | ₩29,986 | -0.13% | 2.2만 |
|---|
| 2026.02.11 | ₩30,000 | ₩30,000 | ₩29,879 | ₩29,919 | -0.27% | 1.5만 |
|---|
| 2026.02.10 | ₩30,066 | ₩30,080 | ₩29,986 | ₩30,040 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩29,933 | ₩29,973 | ₩29,919 | ₩29,933 | 0.00% | 5.8천 |
|---|
| 2026.02.06 | ₩29,919 | ₩29,933 | ₩29,866 | ₩29,866 | -0.18% | 7.2천 |
|---|
| 2026.02.05 | ₩29,786 | ₩29,919 | ₩29,786 | ₩29,866 | +0.27% | 2.7만 |
|---|
| 2026.02.04 | ₩29,799 | ₩29,906 | ₩29,799 | ₩29,839 | +0.13% | 1.9만 |
|---|
| 2026.02.03 | ₩29,772 | ₩29,866 | ₩29,772 | ₩29,812 | +0.13% | 9천 |
|---|
| 2026.02.02 | ₩29,826 | ₩29,893 | ₩29,799 | ₩29,799 | -0.09% | 4.6만 |
|---|
| 2026.01.30 | ₩29,732 | ₩29,853 | ₩29,732 | ₩29,786 | +0.18% | 2.4만 |
|---|
| 2026.01.29 | ₩29,746 | ₩29,799 | ₩29,692 | ₩29,705 | -0.13% | 1.8만 |
|---|
| 2026.01.28 | ₩29,786 | ₩29,799 | ₩29,719 | ₩29,732 | -0.18% | 2만 |
|---|
| 2026.01.27 | ₩29,679 | ₩29,759 | ₩29,665 | ₩29,705 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩29,799 | ₩29,799 | ₩29,705 | ₩29,705 | -0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩29,679 | ₩29,732 | ₩29,665 | ₩29,719 | +0.14% | 1.9만 |
|---|
| 2026.01.22 | ₩29,679 | ₩29,679 | ₩29,612 | ₩29,665 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩29,719 | ₩29,719 | ₩29,572 | ₩29,652 | -0.22% | 1.4만 |
|---|
| 2026.01.20 | ₩29,812 | ₩29,812 | ₩29,639 | ₩29,665 | -0.49% | 1.8만 |
|---|
| 2026.01.16 | ₩29,986 | ₩29,986 | ₩29,906 | ₩29,933 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩29,959 | ₩29,986 | ₩29,919 | ₩29,919 | -0.13% | 2.2만 |
|---|
| 2026.01.14 | ₩29,946 | ₩29,986 | ₩29,906 | ₩29,959 | +0.04% | 6.8천 |
|---|
| 2026.01.13 | ₩29,933 | ₩29,986 | ₩29,906 | ₩29,919 | -0.04% | 3.5만 |
|---|
| 2026.01.12 | ₩29,946 | ₩30,026 | ₩29,906 | ₩29,919 | -0.09% | 3.2만 |
|---|
| 2026.01.09 | ₩30,013 | ₩30,026 | ₩29,866 | ₩30,013 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩29,946 | ₩30,000 | ₩29,906 | ₩29,959 | +0.04% | 2.2만 |
|---|
| 2026.01.07 | ₩29,893 | ₩29,973 | ₩29,893 | ₩29,959 | +0.22% | 1.9만 |
|---|
| 2026.01.06 | ₩29,959 | ₩29,959 | ₩29,786 | ₩29,866 | -0.31% | 2.6만 |
|---|
| 2026.01.05 | ₩30,066 | ₩30,066 | ₩29,866 | ₩29,893 | -0.58% | 1.9만 |
|---|
| 2026.01.02 | ₩29,946 | ₩29,946 | ₩29,826 | ₩29,839 | -0.36% | 6.5천 |
|---|
| 2025.12.31 | ₩29,812 | ₩29,906 | ₩29,772 | ₩29,826 | +0.04% | 3.9만 |
|---|
| 2025.12.30 | ₩29,812 | ₩29,853 | ₩29,732 | ₩29,812 | 0.00% | 9.3만 |
|---|
| 2025.12.29 | ₩29,839 | ₩29,839 | ₩29,786 | ₩29,812 | -0.09% | 8.5만 |
|---|
| 2025.12.26 | ₩29,812 | ₩29,853 | ₩29,772 | ₩29,812 | 0.00% | 4만 |
|---|
| 2025.12.24 | ₩29,906 | ₩29,906 | ₩29,799 | ₩29,879 | -0.09% | 2만 |
|---|
| 2025.12.23 | ₩29,799 | ₩29,866 | ₩29,799 | ₩29,839 | +0.13% | 2.7만 |
|---|
| 2025.12.22 | ₩29,812 | ₩29,853 | ₩29,786 | ₩29,799 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩29,799 | ₩29,919 | ₩29,799 | ₩29,893 | +0.31% | 1.5만 |
|---|
| 2025.12.18 | ₩29,919 | ₩29,973 | ₩29,893 | ₩29,933 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩29,933 | ₩29,946 | ₩29,893 | ₩29,933 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩29,839 | ₩29,906 | ₩29,839 | ₩29,893 | +0.18% | 1.4만 |
|---|
| 2025.12.15 | ₩29,826 | ₩29,879 | ₩29,812 | ₩29,812 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩29,853 | ₩29,879 | ₩29,812 | ₩29,879 | +0.09% | 7.7천 |
|---|
| 2025.12.11 | ₩29,946 | ₩29,959 | ₩29,893 | ₩29,919 | -0.09% | 3만 |
|---|
| 2025.12.10 | ₩29,866 | ₩29,946 | ₩29,839 | ₩29,893 | +0.09% | 1.7만 |
|---|
| 2025.12.09 | ₩30,093 | ₩30,093 | ₩29,866 | ₩29,879 | -0.71% | 1.2만 |
|---|
| 2025.12.08 | ₩30,120 | ₩30,120 | ₩29,853 | ₩29,919 | -0.67% | 1.5만 |
|---|
| 2025.12.05 | ₩29,812 | ₩29,919 | ₩29,812 | ₩29,826 | +0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩29,839 | ₩29,879 | ₩29,812 | ₩29,826 | -0.04% | 7.2천 |
|---|
| 2025.12.03 | ₩29,986 | ₩29,986 | ₩29,759 | ₩29,839 | -0.49% | 4.6만 |
|---|
| 2025.12.02 | ₩30,066 | ₩30,066 | ₩29,853 | ₩29,866 | -0.67% | 5.8천 |
|---|
| 2025.12.01 | ₩30,093 | ₩30,093 | ₩29,866 | ₩29,946 | -0.49% | 1.2만 |
|---|
| 2025.11.28 | ₩30,053 | ₩30,080 | ₩29,946 | ₩30,066 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩30,026 | ₩30,066 | ₩29,906 | ₩30,066 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩30,040 | ₩30,066 | ₩29,919 | ₩30,013 | -0.09% | 4.7만 |
|---|
| 2025.11.24 | ₩30,000 | ₩30,026 | ₩29,919 | ₩29,919 | -0.27% | 2.1만 |
|---|
| 2025.11.21 | ₩30,120 | ₩30,120 | ₩29,986 | ₩30,080 | -0.13% | 2.4만 |
|---|
| 2025.11.20 | ₩30,120 | ₩30,120 | ₩29,986 | ₩30,013 | -0.36% | 3.9만 |
|---|
| 2025.11.19 | ₩30,173 | ₩30,173 | ₩29,986 | ₩30,080 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩30,173 | ₩30,173 | ₩30,013 | ₩30,107 | -0.22% | 4.1만 |
|---|
| 2025.11.17 | ₩30,026 | ₩30,093 | ₩30,013 | ₩30,066 | +0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩30,280 | ₩30,280 | ₩30,000 | ₩30,013 | -0.88% | 2.4만 |
|---|
| 2025.11.13 | ₩30,080 | ₩30,133 | ₩30,026 | ₩30,120 | +0.13% | 1만 |
|---|
| 2025.11.12 | ₩30,240 | ₩30,240 | ₩30,093 | ₩30,147 | -0.31% | 1.2만 |
|---|
| 2025.11.11 | ₩30,040 | ₩30,173 | ₩30,040 | ₩30,147 | +0.36% | 2.8만 |
|---|
| 2025.11.10 | ₩30,160 | ₩30,160 | ₩30,053 | ₩30,107 | -0.18% | 1.8만 |
|---|
| 2025.11.07 | ₩30,107 | ₩30,173 | ₩30,053 | ₩30,093 | -0.04% | 6.7천 |
|---|
| 2025.11.06 | ₩30,213 | ₩30,213 | ₩30,000 | ₩30,133 | -0.27% | 1.5만 |
|---|
| 2025.11.05 | ₩30,133 | ₩30,147 | ₩30,013 | ₩30,053 | -0.27% | 1.5만 |
|---|
| 2025.11.04 | ₩30,147 | ₩30,147 | ₩30,080 | ₩30,147 | 0.00% | 2.8만 |
|---|
| 2025.11.03 | ₩30,080 | ₩30,093 | ₩30,013 | ₩30,066 | -0.04% | 1.4만 |
|---|
| 2025.10.31 | ₩30,133 | ₩30,187 | ₩30,026 | ₩30,120 | -0.04% | 1.8만 |
|---|
| 2025.10.30 | ₩29,973 | ₩30,093 | ₩29,973 | ₩30,093 | +0.40% | 3.1만 |
|---|
| 2025.10.29 | ₩30,173 | ₩30,200 | ₩30,080 | ₩30,200 | +0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩30,213 | ₩30,213 | ₩30,080 | ₩30,160 | -0.18% | 3.7만 |
|---|
| 2025.10.27 | ₩30,187 | ₩30,200 | ₩30,107 | ₩30,120 | -0.22% | 1.6만 |
|---|
| 2025.10.24 | ₩30,173 | ₩30,213 | ₩30,107 | ₩30,120 | -0.18% | 2.2만 |
|---|
| 2025.10.23 | ₩30,187 | ₩30,187 | ₩30,053 | ₩30,133 | -0.18% | 2.3만 |
|---|
| 2025.10.22 | ₩30,213 | ₩30,213 | ₩30,080 | ₩30,120 | -0.31% | 1.6만 |
|---|
| 2025.10.21 | ₩30,200 | ₩30,200 | ₩30,080 | ₩30,133 | -0.22% | 1.4만 |
|---|
| 2025.10.20 | ₩30,053 | ₩30,213 | ₩30,053 | ₩30,066 | +0.04% | 3.9만 |
|---|
| 2025.10.17 | ₩30,240 | ₩30,240 | ₩30,093 | ₩30,200 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩30,107 | ₩30,133 | ₩30,053 | ₩30,133 | +0.09% | 1.1만 |
|---|
| 2025.10.15 | ₩30,280 | ₩30,280 | ₩29,973 | ₩30,040 | -0.79% | 9.7천 |
|---|
| 2025.10.14 | ₩30,254 | ₩30,254 | ₩29,906 | ₩29,946 | -1.02% | 3.4만 |
|---|
| 2025.10.13 | ₩30,000 | ₩30,000 | ₩29,772 | ₩29,879 | -0.40% | 1.1만 |
|---|
| 2025.10.10 | ₩29,933 | ₩29,933 | ₩29,826 | ₩29,839 | -0.31% | 8.9만 |
|---|