시장 데이터를 불러오는 중
전체 종목
Invesco Variable Rate Investment Grade ETF 과거 주가
Invesco Variable Rate Investment Grade ETF · VRIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Variable Rate Investment Grade ETF · VRIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,594 | 0.00% | 124.7만 |
| 2026.10.08 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,594 | 0.00% | 52.6만 |
| 2026.10.07 | ₩33,594 | ₩33,607 | ₩33,580 | ₩33,587 | -0.02% | 73.6만 |
| 2026.10.06 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,580 | +0.04% | 64만 |
| 2026.10.05 | ₩33,567 | ₩33,601 | ₩33,567 | ₩33,580 | +0.04% | 72.2만 |
| 2026.10.02 | ₩33,580 | ₩33,580 | ₩33,554 | ₩33,580 | 0.00% | 50.4만 |
| 2026.10.01 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,560 | -0.02% | 76.6만 |
| 2026.09.30 | ₩33,554 | ₩33,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,560 |
| +0.02% |
| 68.3만 |
| 2026.09.29 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,567 | 0.00% | 56.4만 |
|---|
| 2026.09.28 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,567 | 0.00% | 108.5만 |
|---|
| 2026.09.25 | ₩33,580 | ₩33,580 | ₩33,554 | ₩33,567 | -0.04% | 50.9만 |
|---|
| 2026.09.24 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,567 | 0.00% | 49.4만 |
|---|
| 2026.09.23 | ₩33,580 | ₩33,580 | ₩33,554 | ₩33,567 | -0.04% | 87.5만 |
|---|
| 2026.09.22 | ₩33,567 | ₩33,580 | ₩33,554 | ₩33,560 | -0.02% | 41.9만 |
|---|
| 2026.09.21 | ₩33,554 | ₩33,567 | ₩33,554 | ₩33,567 | +0.04% | 105.1만 |
|---|
| 2026.09.18 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,661 | 0.00% | 58.3만 |
|---|
| 2026.09.17 | ₩33,674 | ₩33,674 | ₩33,647 | ₩33,654 | -0.06% | 52.9만 |
|---|
| 2026.09.16 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,661 | 0.00% | 40.5만 |
|---|
| 2026.09.15 | ₩33,647 | ₩33,661 | ₩33,641 | ₩33,661 | +0.04% | 99.6만 |
|---|
| 2026.09.14 | ₩33,647 | ₩33,661 | ₩33,634 | ₩33,641 | -0.02% | 55.1만 |
|---|
| 2026.09.11 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,621 | -0.12% | 645.5만 |
|---|
| 2026.09.10 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,641 | -0.02% | 60.6만 |
|---|
| 2026.09.09 | ₩33,647 | ₩33,655 | ₩33,621 | ₩33,634 | -0.04% | 77.2만 |
|---|
| 2026.09.08 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,621 | 0.00% | 29.6만 |
|---|
| 2026.09.04 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,627 | +0.02% | 25.6만 |
|---|
| 2026.09.03 | ₩33,627 | ₩33,661 | ₩33,621 | ₩33,627 | 0.00% | 21.6만 |
|---|
| 2026.09.02 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,634 | +0.04% | 25.7만 |
|---|
| 2026.09.01 | ₩33,607 | ₩33,621 | ₩33,594 | ₩33,614 | +0.02% | 79.9만 |
|---|
| 2026.08.31 | ₩33,582 | ₩33,607 | ₩33,582 | ₩33,607 | +0.08% | 29.3만 |
|---|
| 2026.08.28 | ₩33,580 | ₩33,607 | ₩33,580 | ₩33,580 | 0.00% | 63.6만 |
|---|
| 2026.08.27 | ₩33,607 | ₩33,607 | ₩33,594 | ₩33,601 | -0.02% | 21.9만 |
|---|
| 2026.08.26 | ₩33,594 | ₩33,607 | ₩33,580 | ₩33,601 | +0.02% | 36.5만 |
|---|
| 2026.08.25 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,587 | -0.02% | 33.1만 |
|---|
| 2026.08.24 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,594 | 0.00% | 34.9만 |
|---|
| 2026.08.21 | ₩33,688 | ₩33,714 | ₩33,688 | ₩33,701 | +0.04% | 42.5만 |
|---|
| 2026.08.20 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,688 | -0.04% | 26만 |
|---|
| 2026.08.19 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,701 | 0.00% | 24만 |
|---|
| 2026.08.18 | ₩33,701 | ₩33,701 | ₩33,674 | ₩33,688 | -0.04% | 30.5만 |
|---|
| 2026.08.17 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,681 | -0.02% | 43.2만 |
|---|
| 2026.08.14 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 33.6만 |
|---|
| 2026.08.13 | ₩33,674 | ₩33,674 | ₩33,647 | ₩33,674 | 0.00% | 54.3만 |
|---|
| 2026.08.12 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,654 | +0.02% | 29.2만 |
|---|
| 2026.08.11 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,661 | 0.00% | 27.6만 |
|---|
| 2026.08.10 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,654 | +0.02% | 41.3만 |
|---|
| 2026.08.07 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,647 | 0.00% | 54.8만 |
|---|
| 2026.08.06 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,641 | -0.02% | 29.6만 |
|---|
| 2026.08.05 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,647 | 0.00% | 33.7만 |
|---|
| 2026.08.04 | ₩33,647 | ₩33,647 | ₩33,621 | ₩33,627 | -0.06% | 46.8만 |
|---|
| 2026.08.03 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,634 | 0.00% | 130.8만 |
|---|
| 2026.07.31 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,634 | +0.04% | 30.7만 |
|---|
| 2026.07.30 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,614 | -0.02% | 74.5만 |
|---|
| 2026.07.29 | ₩33,607 | ₩33,621 | ₩33,594 | ₩33,621 | +0.04% | 38만 |
|---|
| 2026.07.28 | ₩33,607 | ₩33,647 | ₩33,594 | ₩33,601 | -0.02% | 79.1만 |
|---|
| 2026.07.27 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,587 | -0.02% | 25.4만 |
|---|
| 2026.07.24 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,587 | -0.02% | 34.9만 |
|---|
| 2026.07.23 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,587 | -0.02% | 54.8만 |
|---|
| 2026.07.22 | ₩33,594 | ₩33,607 | ₩33,580 | ₩33,587 | -0.02% | 28.8만 |
|---|
| 2026.07.21 | ₩33,594 | ₩33,607 | ₩33,567 | ₩33,594 | 0.00% | 48.9만 |
|---|
| 2026.07.20 | ₩33,580 | ₩33,594 | ₩33,580 | ₩33,594 | +0.04% | 53.9만 |
|---|
| 2026.07.17 | ₩33,688 | ₩33,701 | ₩33,674 | ₩33,694 | +0.02% | 50.4만 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,701 | ₩33,674 | ₩33,681 | -0.02% | 47.7만 |
|---|
| 2026.07.15 | ₩33,674 | ₩33,688 | ₩33,661 | ₩33,681 | +0.02% | 29만 |
|---|
| 2026.07.14 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,668 | +0.02% | 152.1만 |
|---|
| 2026.07.13 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,668 | +0.02% | 26.7만 |
|---|
| 2026.07.10 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,661 | 0.00% | 27.6만 |
|---|
| 2026.07.09 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,654 | +0.02% | 27.3만 |
|---|
| 2026.07.08 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,654 | -0.02% | 35만 |
|---|
| 2026.07.07 | ₩33,647 | ₩33,661 | ₩33,639 | ₩33,654 | +0.02% | 41.6만 |
|---|
| 2026.07.06 | ₩33,634 | ₩33,674 | ₩33,621 | ₩33,641 | +0.02% | 96.7만 |
|---|
| 2026.07.02 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,627 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩33,607 | ₩33,641 | ₩33,607 | ₩33,634 | +0.08% | 149.2만 |
|---|
| 2026.06.30 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,621 | 0.00% | 81.3만 |
|---|
| 2026.06.29 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,627 | +0.02% | 602.4만 |
|---|
| 2026.06.26 | ₩33,607 | ₩33,607 | ₩33,594 | ₩33,607 | 0.00% | 43.2만 |
|---|
| 2026.06.25 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,607 | -0.04% | 47.1만 |
|---|
| 2026.06.24 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,621 | 0.00% | 62.1만 |
|---|
| 2026.06.23 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,594 | 0.00% | 21.7만 |
|---|
| 2026.06.22 | ₩33,607 | ₩33,607 | ₩33,580 | ₩33,594 | -0.04% | 43.5만 |
|---|
| 2026.06.18 | ₩33,728 | ₩33,728 | ₩33,688 | ₩33,701 | -0.08% | 65.9만 |
|---|
| 2026.06.17 | ₩33,674 | ₩33,701 | ₩33,674 | ₩33,694 | +0.06% | 23.6만 |
|---|
| 2026.06.16 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,674 | -0.04% | 39.9만 |
|---|
| 2026.06.15 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,674 | 0.00% | 23.7만 |
|---|
| 2026.06.12 | ₩33,647 | ₩33,674 | ₩33,647 | ₩33,668 | +0.06% | 37.7만 |
|---|
| 2026.06.11 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,654 | +0.02% | 27.8만 |
|---|
| 2026.06.10 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,654 | -0.02% | 26.4만 |
|---|
| 2026.06.09 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,654 | -0.02% | 42만 |
|---|
| 2026.06.08 | ₩33,634 | ₩33,661 | ₩33,634 | ₩33,654 | +0.06% | 43.9만 |
|---|
| 2026.06.05 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,641 | -0.02% | 24.1만 |
|---|
| 2026.06.04 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,627 | +0.02% | 19.1만 |
|---|
| 2026.06.03 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,634 | 0.00% | 21만 |
|---|
| 2026.06.02 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,627 | -0.02% | 22.2만 |
|---|
| 2026.06.01 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,634 | +0.04% | 30.9만 |
|---|
| 2026.05.29 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,621 | +0.04% | 38.2만 |
|---|
| 2026.05.28 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,621 | 0.00% | 53.5만 |
|---|
| 2026.05.27 | ₩33,594 | ₩33,607 | ₩33,594 | ₩33,607 | +0.04% | 37.7만 |
|---|
| 2026.05.26 | ₩33,607 | ₩33,607 | ₩33,594 | ₩33,601 | -0.02% | 29.2만 |
|---|
| 2026.05.22 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,587 | -0.02% | 29.4만 |
|---|
| 2026.05.21 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,574 | -0.02% | 24.1만 |
|---|
| 2026.05.20 | ₩33,567 | ₩33,580 | ₩33,567 | ₩33,580 | +0.04% | 23.6만 |
|---|
| 2026.05.19 | ₩33,567 | ₩33,580 | ₩33,567 | ₩33,580 | +0.04% | 30만 |
|---|
| 2026.05.18 | ₩33,567 | ₩33,580 | ₩33,554 | ₩33,574 | +0.02% | 74.3만 |
|---|
| 2026.05.15 | ₩33,688 | ₩33,701 | ₩33,688 | ₩33,701 | +0.04% | 27.3만 |
|---|
| 2026.05.14 | ₩33,674 | ₩33,701 | ₩33,674 | ₩33,694 | +0.06% | 20만 |
|---|
| 2026.05.13 | ₩33,661 | ₩33,688 | ₩33,661 | ₩33,688 | +0.08% | 29.5만 |
|---|
| 2026.05.12 | ₩33,688 | ₩33,688 | ₩33,661 | ₩33,668 | -0.06% | 39.5만 |
|---|
| 2026.05.11 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 33.5만 |
|---|
| 2026.05.08 | ₩33,634 | ₩33,674 | ₩33,634 | ₩33,647 | +0.04% | 28.8만 |
|---|
| 2026.05.07 | ₩33,634 | ₩33,647 | ₩33,634 | ₩33,647 | +0.04% | 25.8만 |
|---|
| 2026.05.06 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,641 | -0.02% | 41.2만 |
|---|
| 2026.05.05 | ₩33,634 | ₩33,647 | ₩33,633 | ₩33,641 | +0.02% | 49.8만 |
|---|
| 2026.05.04 | ₩33,634 | ₩33,634 | ₩33,607 | ₩33,627 | -0.02% | 80.4만 |
|---|
| 2026.05.01 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,607 | -0.04% | 31.3만 |
|---|
| 2026.04.30 | ₩33,594 | ₩33,607 | ₩33,594 | ₩33,601 | +0.02% | 24.5만 |
|---|
| 2026.04.29 | ₩33,594 | ₩33,607 | ₩33,594 | ₩33,594 | 0.00% | 20.9만 |
|---|
| 2026.04.28 | ₩33,580 | ₩33,607 | ₩33,580 | ₩33,594 | +0.04% | 25.4만 |
|---|
| 2026.04.27 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,580 | -0.04% | 26.1만 |
|---|
| 2026.04.24 | ₩33,567 | ₩33,580 | ₩33,567 | ₩33,567 | 0.00% | 27.9만 |
|---|
| 2026.04.23 | ₩33,580 | ₩33,580 | ₩33,554 | ₩33,560 | -0.06% | 34만 |
|---|
| 2026.04.22 | ₩33,540 | ₩33,567 | ₩33,540 | ₩33,560 | +0.06% | 49.2만 |
|---|
| 2026.04.21 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,560 | -0.02% | 27.7만 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,567 | ₩33,527 | ₩33,547 | -0.02% | 157.4만 |
|---|
| 2026.04.17 | ₩33,634 | ₩33,661 | ₩33,634 | ₩33,661 | +0.08% | 35.1만 |
|---|
| 2026.04.16 | ₩33,647 | ₩33,647 | ₩33,621 | ₩33,634 | -0.04% | 48만 |
|---|
| 2026.04.15 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,641 | -0.02% | 30.3만 |
|---|
| 2026.04.14 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,627 | +0.02% | 42.4만 |
|---|
| 2026.04.13 | ₩33,607 | ₩33,634 | ₩33,607 | ₩33,621 | +0.04% | 31.5만 |
|---|
| 2026.04.10 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,627 | +0.02% | 35.4만 |
|---|
| 2026.04.09 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,614 | -0.02% | 53.3만 |
|---|
| 2026.04.08 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,607 | 0.00% | 137.4만 |
|---|
| 2026.04.07 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,621 | +0.04% | 30.4만 |
|---|
| 2026.04.06 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,594 | -0.08% | 60.3만 |
|---|
| 2026.04.02 | ₩33,580 | ₩33,607 | ₩33,580 | ₩33,607 | +0.08% | 52.5만 |
|---|
| 2026.04.01 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,580 | -0.04% | 44.8만 |
|---|
| 2026.03.31 | ₩33,567 | ₩33,580 | ₩33,554 | ₩33,574 | +0.02% | 37.9만 |
|---|
| 2026.03.30 | ₩33,554 | ₩33,580 | ₩33,554 | ₩33,554 | 0.00% | 27.4만 |
|---|
| 2026.03.27 | ₩33,580 | ₩33,580 | ₩33,554 | ₩33,560 | -0.06% | 59.9만 |
|---|
| 2026.03.26 | ₩33,554 | ₩33,574 | ₩33,554 | ₩33,560 | +0.02% | 30.4만 |
|---|
| 2026.03.25 | ₩33,567 | ₩33,580 | ₩33,554 | ₩33,574 | +0.02% | 65.8만 |
|---|
| 2026.03.24 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,574 | -0.02% | 49.5만 |
|---|
| 2026.03.23 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,580 | +0.04% | 96.7만 |
|---|
| 2026.03.20 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,688 | +0.04% | 74.6만 |
|---|
| 2026.03.19 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,674 | 0.00% | 21.8만 |
|---|
| 2026.03.18 | ₩33,674 | ₩33,701 | ₩33,674 | ₩33,701 | +0.08% | 37.6만 |
|---|
| 2026.03.17 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,688 | +0.04% | 36.3만 |
|---|
| 2026.03.16 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 26.3만 |
|---|
| 2026.03.13 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,661 | 0.00% | 27.2만 |
|---|
| 2026.03.12 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,681 | -0.02% | 28만 |
|---|
| 2026.03.11 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,681 | -0.02% | 32.9만 |
|---|
| 2026.03.10 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,681 | -0.02% | 25.4만 |
|---|
| 2026.03.09 | ₩33,674 | ₩33,688 | ₩33,661 | ₩33,674 | 0.00% | 120.8만 |
|---|
| 2026.03.06 | ₩33,661 | ₩33,674 | ₩33,647 | ₩33,674 | +0.04% | 33.7만 |
|---|
| 2026.03.05 | ₩33,661 | ₩33,674 | ₩33,647 | ₩33,661 | 0.00% | 43.5만 |
|---|
| 2026.03.04 | ₩33,661 | ₩33,674 | ₩33,647 | ₩33,674 | +0.04% | 24만 |
|---|
| 2026.03.03 | ₩33,661 | ₩33,674 | ₩33,647 | ₩33,661 | 0.00% | 100.8만 |
|---|
| 2026.03.02 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,674 | +0.04% | 40.7만 |
|---|
| 2026.02.27 | ₩33,674 | ₩33,674 | ₩33,647 | ₩33,674 | 0.00% | 85.5만 |
|---|
| 2026.02.26 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,661 | 0.00% | 25만 |
|---|
| 2026.02.25 | ₩33,661 | ₩33,661 | ₩33,641 | ₩33,647 | -0.04% | 31.8만 |
|---|
| 2026.02.24 | ₩33,661 | ₩33,661 | ₩33,634 | ₩33,641 | -0.06% | 49.5만 |
|---|
| 2026.02.23 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,661 | 0.00% | 38.6만 |
|---|
| 2026.02.20 | ₩33,768 | ₩33,768 | ₩33,755 | ₩33,768 | 0.00% | 20.9만 |
|---|
| 2026.02.19 | ₩33,768 | ₩33,768 | ₩33,755 | ₩33,768 | 0.00% | 96.3만 |
|---|
| 2026.02.18 | ₩33,755 | ₩33,768 | ₩33,755 | ₩33,768 | +0.04% | 35.1만 |
|---|
| 2026.02.17 | ₩33,741 | ₩33,768 | ₩33,741 | ₩33,768 | +0.08% | 63.7만 |
|---|
| 2026.02.13 | ₩33,741 | ₩33,741 | ₩33,728 | ₩33,741 | 0.00% | 25.9만 |
|---|
| 2026.02.12 | ₩33,741 | ₩33,741 | ₩33,728 | ₩33,741 | 0.00% | 43.4만 |
|---|
| 2026.02.11 | ₩33,741 | ₩33,741 | ₩33,728 | ₩33,735 | -0.02% | 29.9만 |
|---|
| 2026.02.10 | ₩33,741 | ₩33,741 | ₩33,728 | ₩33,728 | -0.04% | 43만 |
|---|
| 2026.02.09 | ₩33,741 | ₩33,741 | ₩33,728 | ₩33,728 | -0.04% | 64.9만 |
|---|
| 2026.02.06 | ₩33,728 | ₩33,728 | ₩33,714 | ₩33,728 | 0.00% | 78.6만 |
|---|
| 2026.02.05 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,714 | 0.00% | 28.6만 |
|---|
| 2026.02.04 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,714 | 0.00% | 19.9만 |
|---|
| 2026.02.03 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,714 | 0.00% | 70.1만 |
|---|
| 2026.02.02 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,694 | -0.02% | 32.2만 |
|---|
| 2026.01.30 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,688 | 0.00% | 23.5만 |
|---|
| 2026.01.29 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,688 | 0.00% | 37만 |
|---|
| 2026.01.28 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,674 | 0.00% | 24.1만 |
|---|
| 2026.01.27 | ₩33,661 | ₩33,674 | ₩33,647 | ₩33,674 | +0.04% | 26.3만 |
|---|
| 2026.01.26 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,647 | 0.00% | 30.1만 |
|---|
| 2026.01.23 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,641 | -0.02% | 37.3만 |
|---|
| 2026.01.22 | ₩33,634 | ₩33,647 | ₩33,621 | ₩33,647 | +0.04% | 32.3만 |
|---|
| 2026.01.21 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,634 | 0.00% | 67.2만 |
|---|
| 2026.01.20 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,621 | 0.00% | 32.8만 |
|---|
| 2026.01.16 | ₩33,741 | ₩33,741 | ₩33,728 | ₩33,728 | -0.04% | 27.8만 |
|---|
| 2026.01.15 | ₩33,714 | ₩33,741 | ₩33,714 | ₩33,728 | +0.04% | 45.3만 |
|---|
| 2026.01.14 | ₩33,714 | ₩33,728 | ₩33,714 | ₩33,728 | +0.04% | 30.3만 |
|---|
| 2026.01.13 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,708 | -0.02% | 24.5만 |
|---|
| 2026.01.12 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,701 | -0.04% | 23.8만 |
|---|
| 2026.01.09 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,688 | -0.04% | 35.6만 |
|---|
| 2026.01.08 | ₩33,701 | ₩33,714 | ₩33,688 | ₩33,694 | -0.02% | 81.1만 |
|---|
| 2026.01.07 | ₩33,688 | ₩33,701 | ₩33,688 | ₩33,701 | +0.04% | 82만 |
|---|
| 2026.01.06 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,688 | +0.04% | 50.4만 |
|---|
| 2026.01.05 | ₩33,674 | ₩33,701 | ₩33,674 | ₩33,688 | +0.04% | 59.3만 |
|---|
| 2026.01.02 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,668 | +0.02% | 26.5만 |
|---|
| 2025.12.31 | ₩33,674 | ₩33,674 | ₩33,647 | ₩33,661 | -0.04% | 21.8만 |
|---|
| 2025.12.30 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,654 | +0.02% | 25.1만 |
|---|
| 2025.12.29 | ₩33,634 | ₩33,647 | ₩33,634 | ₩33,634 | 0.00% | 29.2만 |
|---|
| 2025.12.26 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,641 | -0.02% | 15.5만 |
|---|
| 2025.12.24 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,627 | -0.02% | 15.7만 |
|---|
| 2025.12.23 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,614 | +0.02% | 23.3만 |
|---|
| 2025.12.22 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,607 | -0.04% | 33.7만 |
|---|
| 2025.12.19 | ₩33,741 | ₩33,741 | ₩33,714 | ₩33,721 | -0.06% | 50.5만 |
|---|
| 2025.12.18 | ₩33,728 | ₩33,728 | ₩33,714 | ₩33,728 | 0.00% | 24.2만 |
|---|
| 2025.12.17 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,714 | 0.00% | 22.5만 |
|---|
| 2025.12.16 | ₩33,714 | ₩33,728 | ₩33,701 | ₩33,708 | -0.02% | 24.6만 |
|---|
| 2025.12.15 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,714 | 0.00% | 31.8만 |
|---|
| 2025.12.12 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,701 | 0.00% | 18.3만 |
|---|
| 2025.12.11 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,688 | -0.04% | 18.4만 |
|---|
| 2025.12.10 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,688 | +0.04% | 26.8만 |
|---|
| 2025.12.09 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 19.6만 |
|---|
| 2025.12.08 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 20.1만 |
|---|
| 2025.12.05 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,668 | +0.02% | 24.8만 |
|---|
| 2025.12.04 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 24.6만 |
|---|
| 2025.12.03 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,661 | +0.04% | 315만 |
|---|
| 2025.12.02 | ₩33,634 | ₩33,647 | ₩33,634 | ₩33,634 | 0.00% | 21.7만 |
|---|
| 2025.12.01 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,621 | 0.00% | 17.3만 |
|---|
| 2025.11.28 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,627 | -0.02% | 14만 |
|---|
| 2025.11.26 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,627 | +0.02% | 15.8만 |
|---|
| 2025.11.25 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,621 | 0.00% | 20.5만 |
|---|
| 2025.11.24 | ₩33,607 | ₩33,607 | ₩33,594 | ₩33,607 | 0.00% | 40.2만 |
|---|
| 2025.11.21 | ₩33,728 | ₩33,741 | ₩33,714 | ₩33,721 | -0.02% | 68만 |
|---|
| 2025.11.20 | ₩33,728 | ₩33,741 | ₩33,714 | ₩33,721 | -0.02% | 71.1만 |
|---|
| 2025.11.19 | ₩33,714 | ₩33,728 | ₩33,714 | ₩33,728 | +0.04% | 20.8만 |
|---|
| 2025.11.18 | ₩33,728 | ₩33,728 | ₩33,714 | ₩33,728 | 0.00% | 36.7만 |
|---|
| 2025.11.17 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,714 | 0.00% | 23.2만 |
|---|
| 2025.11.14 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,701 | -0.04% | 23.3만 |
|---|
| 2025.11.13 | ₩33,701 | ₩33,714 | ₩33,688 | ₩33,688 | -0.04% | 29.5만 |
|---|
| 2025.11.12 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,701 | 0.00% | 24.7만 |
|---|
| 2025.11.11 | ₩33,674 | ₩33,701 | ₩33,674 | ₩33,701 | +0.08% | 32.8만 |
|---|
| 2025.11.10 | ₩33,688 | ₩33,694 | ₩33,674 | ₩33,681 | -0.02% | 53.1만 |
|---|
| 2025.11.07 | ₩33,688 | ₩33,688 | ₩33,661 | ₩33,674 | -0.04% | 69.7만 |
|---|
| 2025.11.06 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 16만 |
|---|
| 2025.11.05 | ₩33,674 | ₩33,674 | ₩33,661 | ₩33,668 | -0.02% | 32.1만 |
|---|
| 2025.11.04 | ₩33,661 | ₩33,661 | ₩33,647 | ₩33,647 | -0.04% | 24.1만 |
|---|
| 2025.11.03 | ₩33,647 | ₩33,661 | ₩33,634 | ₩33,654 | +0.02% | 27.7만 |
|---|
| 2025.10.31 | ₩33,634 | ₩33,647 | ₩33,634 | ₩33,641 | +0.02% | 13.3만 |
|---|
| 2025.10.30 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,634 | -0.04% | 26.2만 |
|---|
| 2025.10.29 | ₩33,634 | ₩33,647 | ₩33,634 | ₩33,634 | 0.00% | 21.1만 |
|---|
| 2025.10.28 | ₩33,634 | ₩33,647 | ₩33,621 | ₩33,627 | -0.02% | 41.7만 |
|---|
| 2025.10.27 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,634 | +0.04% | 37.3만 |
|---|
| 2025.10.24 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,621 | 0.00% | 20만 |
|---|
| 2025.10.23 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 43.4만 |
|---|
| 2025.10.22 | ₩33,607 | ₩33,614 | ₩33,554 | ₩33,594 | -0.04% | 109.3만 |
|---|
| 2025.10.21 | ₩33,621 | ₩33,621 | ₩33,607 | ₩33,607 | -0.04% | 30.9만 |
|---|
| 2025.10.20 | ₩33,607 | ₩33,621 | ₩33,594 | ₩33,614 | +0.02% | 34.4만 |
|---|
| 2025.10.17 | ₩33,714 | ₩33,741 | ₩33,714 | ₩33,735 | +0.06% | 20.7만 |
|---|
| 2025.10.16 | ₩33,728 | ₩33,728 | ₩33,714 | ₩33,728 | 0.00% | 20.4만 |
|---|
| 2025.10.15 | ₩33,714 | ₩33,728 | ₩33,714 | ₩33,728 | +0.04% | 26만 |
|---|
| 2025.10.14 | ₩33,708 | ₩33,728 | ₩33,701 | ₩33,728 | +0.06% | 28만 |
|---|
| 2025.10.13 | ₩33,701 | ₩33,714 | ₩33,688 | ₩33,708 | +0.02% | 42.2만 |
|---|
| 2025.10.10 | ₩33,701 | ₩33,714 | ₩33,688 | ₩33,688 | -0.04% | 31.3만 |
|---|