시장 데이터를 불러오는 중
전체 종목
Invesco Bloomberg MVP Multi-factor ETF 과거 주가
Invesco Bloomberg MVP Multi-factor ETF · BMVP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Bloomberg MVP Multi-factor ETF · BMVP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,558 | ₩70,558 | ₩70,558 | ₩70,558 | 0.00% | 200 |
| 2026.10.08 | ₩70,062 | ₩70,706 | ₩70,062 | ₩70,692 | +0.90% | 400 |
| 2026.10.07 | ₩70,169 | ₩70,169 | ₩70,102 | ₩70,102 | -0.10% | 300 |
| 2026.10.06 | ₩70,142 | ₩70,451 | ₩70,142 | ₩70,451 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,552 | ₩70,129 | ₩69,552 | ₩70,129 | +0.83% | 800 |
| 2026.10.02 | ₩69,633 | ₩69,767 | ₩69,633 | ₩69,767 | +0.19% | 600 |
| 2026.10.01 | ₩69,365 | ₩69,579 | ₩69,365 | ₩69,579 | +0.31% | 300 |
| 2026.09.30 | ₩69,807 | ₩69,847 | ₩69,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,405 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,566 | ₩69,780 | ₩69,566 | ₩69,780 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩70,089 | ₩70,089 | ₩69,780 | ₩69,955 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩70,129 | ₩70,183 | ₩69,995 | ₩70,183 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,955 | ₩69,955 | ₩69,955 | ₩69,955 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,451 | ₩70,451 | ₩70,169 | ₩70,169 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,518 | ₩70,518 | ₩70,518 | ₩70,518 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩71,095 | ₩71,336 | ₩71,095 | ₩71,148 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,631 | ₩71,644 | ₩71,550 | ₩71,591 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,926 | ₩71,926 | ₩71,926 | ₩71,926 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,644 | ₩71,644 | ₩71,644 | ₩71,644 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩72,221 | ₩72,221 | ₩72,194 | ₩72,194 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,328 | ₩72,328 | ₩72,328 | ₩72,328 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩72,114 | ₩72,114 | ₩72,114 | ₩72,114 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,872 | ₩71,872 | ₩71,349 | ₩71,577 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,886 | ₩71,886 | ₩71,886 | ₩71,886 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,610 | ₩72,610 | ₩72,476 | ₩72,476 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩73,160 | ₩73,160 | ₩72,999 | ₩72,999 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,334 | ₩73,347 | ₩73,334 | ₩73,347 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,730 | ₩72,730 | ₩72,730 | ₩72,730 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,690 | ₩72,690 | ₩72,409 | ₩72,422 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,650 | ₩72,650 | ₩72,650 | ₩72,650 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,240 | ₩73,240 | ₩73,119 | ₩73,119 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,932 | ₩73,334 | ₩72,932 | ₩73,334 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,575 | ₩73,575 | ₩73,575 | ₩73,575 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩73,253 | ₩73,253 | ₩73,253 | ₩73,253 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,280 | ₩73,468 | ₩73,280 | ₩73,468 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,414 | ₩73,414 | ₩73,267 | ₩73,267 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,891 | ₩72,891 | ₩72,891 | ₩72,891 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,629 | ₩73,629 | ₩73,629 | ₩73,629 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,750 | ₩73,991 | ₩73,736 | ₩73,736 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,401 | ₩73,508 | ₩73,401 | ₩73,455 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,642 | ₩73,723 | ₩73,642 | ₩73,696 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,374 | ₩73,615 | ₩73,334 | ₩73,615 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩73,227 | ₩73,253 | ₩73,227 | ₩73,253 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩73,079 | ₩73,079 | ₩72,932 | ₩72,932 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,556 | ₩73,052 | ₩72,556 | ₩73,052 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,744 | ₩72,757 | ₩72,730 | ₩72,757 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,811 | ₩72,811 | ₩72,529 | ₩72,596 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,811 | ₩72,811 | ₩72,355 | ₩72,489 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,564 | ₩72,811 | ₩71,564 | ₩72,811 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,899 | ₩71,899 | ₩71,778 | ₩71,832 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩71,255 | ₩71,671 | ₩71,095 | ₩71,644 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,765 | ₩71,765 | ₩71,403 | ₩71,738 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,368 | ₩72,368 | ₩71,980 | ₩71,980 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩72,140 | ₩72,771 | ₩72,140 | ₩72,771 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,577 | ₩71,658 | ₩71,577 | ₩71,658 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩71,135 | ₩71,188 | ₩71,135 | ₩71,188 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,598 | ₩70,598 | ₩70,397 | ₩70,397 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,344 | ₩70,531 | ₩70,344 | ₩70,531 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩70,062 | ₩70,196 | ₩70,062 | ₩70,196 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,317 | ₩70,317 | ₩70,116 | ₩70,129 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩71,068 | ₩71,068 | ₩70,411 | ₩70,411 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩70,250 | ₩70,384 | ₩70,250 | ₩70,384 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩69,070 | ₩69,754 | ₩69,070 | ₩69,392 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,780 | ₩69,780 | ₩69,754 | ₩69,780 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,941 | ₩70,411 | ₩69,941 | ₩70,210 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩69,204 | ₩69,941 | ₩69,204 | ₩69,941 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,713 | ₩69,780 | ₩69,499 | ₩69,499 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,512 | ₩69,593 | ₩69,445 | ₩69,445 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩70,102 | ₩70,102 | ₩70,102 | ₩70,102 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,579 | ₩69,579 | ₩69,579 | ₩69,579 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,620 | ₩69,620 | ₩69,620 | ₩69,620 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,761 | ₩68,775 | ₩68,761 | ₩68,775 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,761 | ₩68,761 | ₩68,761 | ₩68,761 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,614 | ₩68,735 | ₩68,614 | ₩68,735 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,681 | ₩68,708 | ₩68,453 | ₩68,708 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,493 | ₩68,493 | ₩68,426 | ₩68,426 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,533 | ₩68,533 | ₩68,533 | ₩68,533 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,332 | ₩68,466 | ₩68,252 | ₩68,466 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩68,051 | ₩68,051 | ₩67,917 | ₩67,984 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,332 | ₩68,332 | ₩68,332 | ₩68,332 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩69,030 | ₩69,030 | ₩68,600 | ₩68,600 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,418 | ₩69,660 | ₩69,418 | ₩69,660 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,888 | ₩69,888 | ₩69,633 | ₩69,633 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩70,075 | ₩70,129 | ₩70,075 | ₩70,129 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,620 | ₩69,901 | ₩69,620 | ₩69,861 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,673 | ₩69,673 | ₩69,110 | ₩69,325 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,895 | ₩69,405 | ₩68,895 | ₩69,405 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩69,204 | ₩69,365 | ₩68,936 | ₩68,936 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,713 | ₩69,821 | ₩69,351 | ₩69,432 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,485 | ₩69,512 | ₩69,378 | ₩69,512 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩69,231 | ₩69,231 | ₩69,003 | ₩69,003 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩69,016 | ₩69,097 | ₩69,016 | ₩69,097 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,735 | ₩69,043 | ₩68,735 | ₩69,043 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,432 | ₩69,432 | ₩69,257 | ₩69,257 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,271 | ₩69,271 | ₩69,271 | ₩69,271 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,566 | ₩69,566 | ₩69,539 | ₩69,539 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,485 | ₩69,660 | ₩69,485 | ₩69,660 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,512 | ₩69,780 | ₩69,512 | ₩69,780 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,574 | ₩68,895 | ₩68,574 | ₩68,869 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,788 | ₩68,855 | ₩68,788 | ₩68,855 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,748 | ₩68,842 | ₩68,627 | ₩68,627 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,520 | ₩68,748 | ₩68,507 | ₩68,748 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩68,185 | ₩68,185 | ₩68,185 | ₩68,185 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,547 | ₩68,547 | ₩68,507 | ₩68,507 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,782 | ₩68,131 | ₩67,782 | ₩68,131 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩68,091 | ₩68,426 | ₩68,091 | ₩68,372 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩68,238 | ₩68,238 | ₩68,024 | ₩68,131 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩68,118 | ₩68,185 | ₩68,051 | ₩68,051 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,319 | ₩68,359 | ₩68,212 | ₩68,212 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,654 | ₩68,681 | ₩68,533 | ₩68,681 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,346 | ₩69,070 | ₩68,346 | ₩68,922 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩69,016 | ₩69,070 | ₩68,788 | ₩68,788 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,459 | ₩69,459 | ₩69,378 | ₩69,378 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,271 | ₩69,552 | ₩69,271 | ₩69,552 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,507 | ₩68,507 | ₩68,466 | ₩68,466 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,654 | ₩68,681 | ₩68,520 | ₩68,681 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,721 | ₩68,721 | ₩68,533 | ₩68,533 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,574 | ₩68,614 | ₩68,493 | ₩68,614 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩69,164 | ₩69,177 | ₩69,150 | ₩69,150 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩69,043 | ₩69,043 | ₩68,748 | ₩68,802 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩69,244 | ₩69,325 | ₩68,976 | ₩68,976 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩69,097 | ₩69,512 | ₩69,097 | ₩69,190 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,627 | ₩69,365 | ₩68,614 | ₩69,257 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,587 | ₩68,587 | ₩68,587 | ₩68,587 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,292 | ₩68,386 | ₩68,238 | ₩68,238 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,265 | ₩68,359 | ₩68,265 | ₩68,359 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,662 | ₩68,238 | ₩67,662 | ₩68,238 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,782 | ₩67,836 | ₩67,675 | ₩67,675 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,359 | ₩68,359 | ₩68,359 | ₩68,359 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,917 | ₩68,305 | ₩67,917 | ₩68,305 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,675 | ₩67,675 | ₩67,032 | ₩67,139 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩67,152 | ₩67,447 | ₩67,152 | ₩67,447 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩67,192 | ₩67,313 | ₩67,032 | ₩67,313 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩67,139 | ₩67,139 | ₩67,058 | ₩67,072 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,482 | ₩66,898 | ₩66,482 | ₩66,898 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,562 | ₩66,562 | ₩66,120 | ₩66,120 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩67,032 | ₩67,032 | ₩66,281 | ₩66,281 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,501 | ₩67,501 | ₩66,951 | ₩66,951 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩67,179 | ₩67,206 | ₩67,179 | ₩67,206 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,361 | ₩66,951 | ₩65,945 | ₩66,871 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,844 | ₩66,844 | ₩66,710 | ₩66,710 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,777 | ₩66,978 | ₩66,562 | ₩66,562 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,420 | ₩67,420 | ₩67,260 | ₩67,260 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,809 | ₩67,850 | ₩67,313 | ₩67,313 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,426 | ₩68,466 | ₩68,292 | ₩68,292 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,399 | ₩68,399 | ₩68,185 | ₩68,198 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩68,145 | ₩68,145 | ₩67,970 | ₩67,970 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,453 | ₩68,466 | ₩68,198 | ₩68,198 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,627 | ₩68,654 | ₩68,627 | ₩68,654 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,842 | ₩69,392 | ₩68,788 | ₩68,788 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩69,097 | ₩69,472 | ₩68,735 | ₩69,472 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩69,030 | ₩69,660 | ₩69,030 | ₩69,660 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,303 | ₩70,317 | ₩69,834 | ₩70,075 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,464 | ₩70,773 | ₩70,464 | ₩70,773 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,277 | ₩70,464 | ₩70,277 | ₩70,411 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,505 | ₩70,813 | ₩70,210 | ₩70,813 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,880 | ₩70,880 | ₩70,813 | ₩70,813 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,652 | ₩70,652 | ₩70,652 | ₩70,652 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩70,210 | ₩70,210 | ₩70,210 | ₩70,210 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,317 | ₩70,317 | ₩70,317 | ₩70,317 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,625 | ₩70,625 | ₩69,941 | ₩69,941 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,679 | ₩70,679 | ₩70,679 | ₩70,679 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩70,210 | ₩70,317 | ₩70,210 | ₩70,317 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩70,169 | ₩70,397 | ₩70,169 | ₩70,397 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩70,089 | ₩70,089 | ₩70,089 | ₩70,089 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,418 | ₩70,411 | ₩69,418 | ₩70,223 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,888 | ₩69,888 | ₩69,459 | ₩69,459 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,786 | ₩70,786 | ₩70,424 | ₩70,424 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,692 | ₩70,692 | ₩70,625 | ₩70,625 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,853 | ₩70,920 | ₩70,773 | ₩70,773 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,826 | ₩71,001 | ₩70,826 | ₩71,001 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,338 | ₩70,049 | ₩69,338 | ₩69,968 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,874 | ₩69,982 | ₩69,834 | ₩69,915 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,325 | ₩69,325 | ₩69,083 | ₩69,177 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,802 | ₩69,003 | ₩68,802 | ₩69,003 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,715 | ₩68,560 | ₩67,715 | ₩68,560 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,386 | ₩68,493 | ₩68,212 | ₩68,279 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,305 | ₩68,305 | ₩68,118 | ₩68,118 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,507 | ₩68,507 | ₩68,466 | ₩68,466 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,386 | ₩68,386 | ₩68,145 | ₩68,279 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩68,171 | ₩68,238 | ₩67,984 | ₩68,238 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,480 | ₩68,600 | ₩68,346 | ₩68,386 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩68,238 | ₩68,292 | ₩67,970 | ₩68,292 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩68,171 | ₩68,171 | ₩67,541 | ₩67,541 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,949 | ₩68,962 | ₩68,842 | ₩68,842 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,735 | ₩68,775 | ₩68,735 | ₩68,775 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,273 | ₩68,292 | ₩67,273 | ₩68,292 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,863 | ₩67,903 | ₩67,782 | ₩67,890 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩67,045 | ₩67,568 | ₩67,045 | ₩67,568 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,313 | ₩67,313 | ₩67,139 | ₩67,246 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,401 | ₩67,018 | ₩66,240 | ₩66,991 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,750 | ₩66,750 | ₩66,428 | ₩66,428 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,670 | ₩67,192 | ₩66,670 | ₩67,139 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,254 | ₩66,549 | ₩66,254 | ₩66,509 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,516 | ₩66,093 | ₩65,248 | ₩65,959 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,691 | ₩65,691 | ₩65,490 | ₩65,490 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,959 | ₩65,999 | ₩65,959 | ₩65,972 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩66,147 | ₩66,214 | ₩66,120 | ₩66,120 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,375 | ₩66,375 | ₩66,294 | ₩66,294 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,348 | ₩66,375 | ₩66,334 | ₩66,334 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩66,120 | ₩66,120 | ₩66,053 | ₩66,053 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,744 | ₩66,066 | ₩65,744 | ₩66,039 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩66,066 | ₩66,066 | ₩65,972 | ₩65,972 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩66,227 | ₩66,227 | ₩65,677 | ₩65,677 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,905 | ₩65,905 | ₩65,583 | ₩65,677 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩66,133 | ₩66,133 | ₩65,838 | ₩65,852 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,375 | ₩66,495 | ₩66,375 | ₩66,468 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,884 | ₩66,911 | ₩66,348 | ₩66,415 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,375 | ₩67,045 | ₩66,375 | ₩66,911 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,302 | ₩66,442 | ₩65,302 | ₩66,442 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,919 | ₩65,919 | ₩65,570 | ₩65,570 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,878 | ₩65,878 | ₩65,637 | ₩65,637 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩66,066 | ₩66,106 | ₩66,026 | ₩66,026 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,932 | ₩65,932 | ₩65,838 | ₩65,838 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,704 | ₩65,704 | ₩65,704 | ₩65,704 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,664 | ₩65,664 | ₩65,463 | ₩65,610 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩66,026 | ₩66,214 | ₩65,744 | ₩65,744 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,321 | ₩66,321 | ₩66,321 | ₩66,321 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,240 | ₩66,240 | ₩66,106 | ₩66,106 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,396 | ₩65,838 | ₩65,396 | ₩65,838 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,900 | ₩65,087 | ₩64,900 | ₩64,993 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,792 | ₩64,833 | ₩64,792 | ₩64,833 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,886 | ₩64,886 | ₩63,854 | ₩63,854 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,296 | ₩64,484 | ₩64,296 | ₩64,470 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,430 | ₩64,564 | ₩64,430 | ₩64,470 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩65,141 | ₩65,235 | ₩64,578 | ₩64,578 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,980 | ₩65,288 | ₩64,926 | ₩65,141 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,677 | ₩65,677 | ₩65,181 | ₩65,288 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,999 | ₩66,106 | ₩65,945 | ₩65,945 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,516 | ₩65,704 | ₩65,490 | ₩65,650 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,859 | ₩65,382 | ₩64,859 | ₩65,342 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,470 | ₩64,900 | ₩64,470 | ₩64,900 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,296 | ₩64,578 | ₩64,149 | ₩64,403 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,430 | ₩64,658 | ₩64,430 | ₩64,524 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩64,108 | ₩64,202 | ₩64,108 | ₩64,175 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,934 | ₩64,202 | ₩63,787 | ₩64,202 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,390 | ₩64,645 | ₩64,390 | ₩64,551 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,792 | ₩65,181 | ₩64,605 | ₩64,605 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,779 | ₩64,886 | ₩64,350 | ₩64,417 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,940 | ₩64,993 | ₩64,765 | ₩64,792 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩65,047 | ₩65,329 | ₩65,047 | ₩65,329 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩65,168 | ₩65,168 | ₩64,913 | ₩64,913 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,645 | ₩64,806 | ₩64,591 | ₩64,752 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,765 | ₩64,886 | ₩64,591 | ₩64,739 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,551 | ₩64,873 | ₩64,551 | ₩64,819 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,511 | ₩64,725 | ₩64,470 | ₩64,672 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,639 | ₩64,296 | ₩63,639 | ₩64,296 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩64,175 | ₩64,229 | ₩63,666 | ₩63,679 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,248 | ₩65,248 | ₩64,323 | ₩64,470 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,551 | ₩64,940 | ₩64,551 | ₩64,779 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩64,189 | ₩64,390 | ₩64,189 | ₩64,202 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,819 | ₩64,819 | ₩64,243 | ₩64,243 | -0.89% | 3천 |
|---|