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 | ₩70,219 | ₩70,219 | ₩70,219 | ₩70,219 | 0.00% | 200 |
| 2026.10.08 | ₩69,725 | ₩70,366 | ₩69,725 | ₩70,352 | +0.90% | 400 |
| 2026.10.07 | ₩69,832 | ₩69,832 | ₩69,765 | ₩69,765 | -0.10% | 300 |
| 2026.10.06 | ₩69,805 | ₩70,112 | ₩69,805 | ₩70,112 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,218 | ₩69,792 | ₩69,218 | ₩69,792 | +0.83% | 800 |
| 2026.10.02 | ₩69,298 | ₩69,431 | ₩69,298 | ₩69,431 | +0.19% | 600 |
| 2026.10.01 | ₩69,031 | ₩69,245 | ₩69,031 | ₩69,245 | +0.31% | 300 |
| 2026.09.30 | ₩69,471 | ₩69,512 | ₩69,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,071 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,231 | ₩69,445 | ₩69,231 | ₩69,445 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,752 | ₩69,752 | ₩69,445 | ₩69,618 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,792 | ₩69,845 | ₩69,658 | ₩69,845 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,618 | ₩69,618 | ₩69,618 | ₩69,618 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,112 | ₩70,112 | ₩69,832 | ₩69,832 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,179 | ₩70,179 | ₩70,179 | ₩70,179 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,753 | ₩70,993 | ₩70,753 | ₩70,806 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,286 | ₩71,300 | ₩71,206 | ₩71,246 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,580 | ₩71,580 | ₩71,580 | ₩71,580 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,300 | ₩71,300 | ₩71,300 | ₩71,300 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,873 | ₩71,873 | ₩71,847 | ₩71,847 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩71,980 | ₩71,980 | ₩71,980 | ₩71,980 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,767 | ₩71,767 | ₩71,767 | ₩71,767 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,527 | ₩71,527 | ₩71,006 | ₩71,233 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,540 | ₩71,540 | ₩71,540 | ₩71,540 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,260 | ₩72,260 | ₩72,127 | ₩72,127 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,808 | ₩72,808 | ₩72,647 | ₩72,647 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩72,981 | ₩72,994 | ₩72,981 | ₩72,994 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,381 | ₩72,381 | ₩72,381 | ₩72,381 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,341 | ₩72,341 | ₩72,060 | ₩72,074 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,301 | ₩72,301 | ₩72,301 | ₩72,301 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,888 | ₩72,888 | ₩72,768 | ₩72,768 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,581 | ₩72,981 | ₩72,581 | ₩72,981 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,221 | ₩73,221 | ₩73,221 | ₩73,221 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,901 | ₩72,901 | ₩72,901 | ₩72,901 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,928 | ₩73,115 | ₩72,928 | ₩73,115 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,061 | ₩73,061 | ₩72,914 | ₩72,914 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,541 | ₩72,541 | ₩72,541 | ₩72,541 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,275 | ₩73,275 | ₩73,275 | ₩73,275 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,395 | ₩73,635 | ₩73,381 | ₩73,381 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,048 | ₩73,155 | ₩73,048 | ₩73,101 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,288 | ₩73,368 | ₩73,288 | ₩73,341 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,021 | ₩73,261 | ₩72,981 | ₩73,261 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,874 | ₩72,901 | ₩72,874 | ₩72,901 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,728 | ₩72,728 | ₩72,581 | ₩72,581 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,207 | ₩72,701 | ₩72,207 | ₩72,701 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,394 | ₩72,407 | ₩72,381 | ₩72,407 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,461 | ₩72,461 | ₩72,180 | ₩72,247 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,461 | ₩72,461 | ₩72,007 | ₩72,140 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,220 | ₩72,461 | ₩71,220 | ₩72,461 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,553 | ₩71,553 | ₩71,433 | ₩71,486 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩70,913 | ₩71,326 | ₩70,753 | ₩71,300 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,420 | ₩71,420 | ₩71,059 | ₩71,393 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,020 | ₩72,020 | ₩71,633 | ₩71,633 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,793 | ₩72,421 | ₩71,793 | ₩72,421 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,233 | ₩71,313 | ₩71,233 | ₩71,313 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,793 | ₩70,846 | ₩70,793 | ₩70,846 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,259 | ₩70,259 | ₩70,059 | ₩70,059 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,005 | ₩70,192 | ₩70,005 | ₩70,192 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,725 | ₩69,858 | ₩69,725 | ₩69,858 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩69,979 | ₩69,979 | ₩69,778 | ₩69,792 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,726 | ₩70,726 | ₩70,072 | ₩70,072 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩69,912 | ₩70,045 | ₩69,912 | ₩70,045 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,738 | ₩69,418 | ₩68,738 | ₩69,058 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,445 | ₩69,445 | ₩69,418 | ₩69,445 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,605 | ₩70,072 | ₩69,605 | ₩69,872 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,871 | ₩69,605 | ₩68,871 | ₩69,605 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,378 | ₩69,445 | ₩69,165 | ₩69,165 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,178 | ₩69,258 | ₩69,111 | ₩69,111 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,765 | ₩69,765 | ₩69,765 | ₩69,765 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,245 | ₩69,245 | ₩69,245 | ₩69,245 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,285 | ₩69,285 | ₩69,285 | ₩69,285 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,431 | ₩68,444 | ₩68,431 | ₩68,444 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,431 | ₩68,431 | ₩68,431 | ₩68,431 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,284 | ₩68,404 | ₩68,284 | ₩68,404 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,351 | ₩68,377 | ₩68,124 | ₩68,377 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,164 | ₩68,164 | ₩68,097 | ₩68,097 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,204 | ₩68,204 | ₩68,204 | ₩68,204 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,004 | ₩68,137 | ₩67,924 | ₩68,137 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,723 | ₩67,723 | ₩67,590 | ₩67,657 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,004 | ₩68,004 | ₩68,004 | ₩68,004 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,697 | ₩68,697 | ₩68,270 | ₩68,270 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,084 | ₩69,325 | ₩69,084 | ₩69,325 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,552 | ₩69,552 | ₩69,298 | ₩69,298 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,738 | ₩69,792 | ₩69,738 | ₩69,792 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,285 | ₩69,565 | ₩69,285 | ₩69,525 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,338 | ₩69,338 | ₩68,778 | ₩68,991 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,564 | ₩69,071 | ₩68,564 | ₩69,071 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,871 | ₩69,031 | ₩68,604 | ₩68,604 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,378 | ₩69,485 | ₩69,018 | ₩69,098 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,151 | ₩69,178 | ₩69,044 | ₩69,178 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,898 | ₩68,898 | ₩68,671 | ₩68,671 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,684 | ₩68,764 | ₩68,684 | ₩68,764 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,404 | ₩68,711 | ₩68,404 | ₩68,711 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,098 | ₩69,098 | ₩68,924 | ₩68,924 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩68,938 | ₩68,938 | ₩68,938 | ₩68,938 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,231 | ₩69,231 | ₩69,205 | ₩69,205 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,151 | ₩69,325 | ₩69,151 | ₩69,325 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,178 | ₩69,445 | ₩69,178 | ₩69,445 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,244 | ₩68,564 | ₩68,244 | ₩68,537 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,457 | ₩68,524 | ₩68,457 | ₩68,524 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,417 | ₩68,511 | ₩68,297 | ₩68,297 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,190 | ₩68,417 | ₩68,177 | ₩68,417 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,857 | ₩67,857 | ₩67,857 | ₩67,857 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,217 | ₩68,217 | ₩68,177 | ₩68,177 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,456 | ₩67,803 | ₩67,456 | ₩67,803 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,763 | ₩68,097 | ₩67,763 | ₩68,044 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,910 | ₩67,910 | ₩67,697 | ₩67,803 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,790 | ₩67,857 | ₩67,723 | ₩67,723 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩67,990 | ₩68,030 | ₩67,883 | ₩67,883 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,324 | ₩68,351 | ₩68,204 | ₩68,351 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,017 | ₩68,738 | ₩68,017 | ₩68,591 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,684 | ₩68,738 | ₩68,457 | ₩68,457 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,125 | ₩69,125 | ₩69,044 | ₩69,044 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩68,938 | ₩69,218 | ₩68,938 | ₩69,218 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,177 | ₩68,177 | ₩68,137 | ₩68,137 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,324 | ₩68,351 | ₩68,190 | ₩68,351 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,391 | ₩68,391 | ₩68,204 | ₩68,204 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,244 | ₩68,284 | ₩68,164 | ₩68,284 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,831 | ₩68,844 | ₩68,818 | ₩68,818 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,711 | ₩68,711 | ₩68,417 | ₩68,471 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩68,911 | ₩68,991 | ₩68,644 | ₩68,644 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,764 | ₩69,178 | ₩68,764 | ₩68,858 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,297 | ₩69,031 | ₩68,284 | ₩68,924 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,257 | ₩68,257 | ₩68,257 | ₩68,257 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,964 | ₩68,057 | ₩67,910 | ₩67,910 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩67,937 | ₩68,030 | ₩67,937 | ₩68,030 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,336 | ₩67,910 | ₩67,336 | ₩67,910 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,456 | ₩67,510 | ₩67,350 | ₩67,350 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,030 | ₩68,030 | ₩68,030 | ₩68,030 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,590 | ₩67,977 | ₩67,590 | ₩67,977 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,350 | ₩67,350 | ₩66,709 | ₩66,816 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,829 | ₩67,123 | ₩66,829 | ₩67,123 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,869 | ₩66,989 | ₩66,709 | ₩66,989 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,816 | ₩66,816 | ₩66,736 | ₩66,749 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,162 | ₩66,576 | ₩66,162 | ₩66,576 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,242 | ₩66,242 | ₩65,802 | ₩65,802 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,709 | ₩66,709 | ₩65,962 | ₩65,962 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,176 | ₩67,176 | ₩66,629 | ₩66,629 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,856 | ₩66,883 | ₩66,856 | ₩66,883 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,042 | ₩66,629 | ₩65,628 | ₩66,549 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,522 | ₩66,522 | ₩66,389 | ₩66,389 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,456 | ₩66,656 | ₩66,242 | ₩66,242 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,096 | ₩67,096 | ₩66,936 | ₩66,936 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,483 | ₩67,523 | ₩66,989 | ₩66,989 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,097 | ₩68,137 | ₩67,964 | ₩67,964 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,070 | ₩68,070 | ₩67,857 | ₩67,870 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,817 | ₩67,817 | ₩67,643 | ₩67,643 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,124 | ₩68,137 | ₩67,870 | ₩67,870 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,297 | ₩68,324 | ₩68,297 | ₩68,324 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,511 | ₩69,058 | ₩68,457 | ₩68,457 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,764 | ₩69,138 | ₩68,404 | ₩69,138 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,697 | ₩69,325 | ₩68,697 | ₩69,325 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩69,965 | ₩69,979 | ₩69,498 | ₩69,738 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,125 | ₩70,432 | ₩70,125 | ₩70,432 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩69,939 | ₩70,125 | ₩69,939 | ₩70,072 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,165 | ₩70,472 | ₩69,872 | ₩70,472 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,539 | ₩70,539 | ₩70,472 | ₩70,472 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,312 | ₩70,312 | ₩70,312 | ₩70,312 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,872 | ₩69,872 | ₩69,872 | ₩69,872 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩69,979 | ₩69,979 | ₩69,979 | ₩69,979 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,285 | ₩70,285 | ₩69,605 | ₩69,605 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,339 | ₩70,339 | ₩70,339 | ₩70,339 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,872 | ₩69,979 | ₩69,872 | ₩69,979 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,832 | ₩70,059 | ₩69,832 | ₩70,059 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,752 | ₩69,752 | ₩69,752 | ₩69,752 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,084 | ₩70,072 | ₩69,084 | ₩69,885 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,552 | ₩69,552 | ₩69,125 | ₩69,125 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,446 | ₩70,446 | ₩70,085 | ₩70,085 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,352 | ₩70,352 | ₩70,285 | ₩70,285 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,512 | ₩70,579 | ₩70,432 | ₩70,432 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,486 | ₩70,659 | ₩70,486 | ₩70,659 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,004 | ₩69,712 | ₩69,004 | ₩69,632 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,538 | ₩69,645 | ₩69,498 | ₩69,578 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩68,991 | ₩68,991 | ₩68,751 | ₩68,844 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,471 | ₩68,671 | ₩68,471 | ₩68,671 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,390 | ₩68,230 | ₩67,390 | ₩68,230 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,057 | ₩68,164 | ₩67,883 | ₩67,950 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩67,977 | ₩67,977 | ₩67,790 | ₩67,790 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,177 | ₩68,177 | ₩68,137 | ₩68,137 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,057 | ₩68,057 | ₩67,817 | ₩67,950 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,843 | ₩67,910 | ₩67,657 | ₩67,910 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,150 | ₩68,270 | ₩68,017 | ₩68,057 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,910 | ₩67,964 | ₩67,643 | ₩67,964 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,843 | ₩67,843 | ₩67,216 | ₩67,216 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,617 | ₩68,631 | ₩68,511 | ₩68,511 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,404 | ₩68,444 | ₩68,404 | ₩68,444 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩66,949 | ₩67,964 | ₩66,949 | ₩67,964 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,537 | ₩67,577 | ₩67,456 | ₩67,563 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,723 | ₩67,243 | ₩66,723 | ₩67,243 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩66,989 | ₩66,989 | ₩66,816 | ₩66,923 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,082 | ₩66,696 | ₩65,922 | ₩66,669 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,429 | ₩66,429 | ₩66,109 | ₩66,109 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,349 | ₩66,869 | ₩66,349 | ₩66,816 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩65,935 | ₩66,229 | ₩65,935 | ₩66,189 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,201 | ₩65,775 | ₩64,934 | ₩65,642 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,375 | ₩65,375 | ₩65,175 | ₩65,175 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,642 | ₩65,682 | ₩65,642 | ₩65,655 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,828 | ₩65,895 | ₩65,802 | ₩65,802 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,055 | ₩66,055 | ₩65,975 | ₩65,975 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,029 | ₩66,055 | ₩66,015 | ₩66,015 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,802 | ₩65,802 | ₩65,735 | ₩65,735 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,428 | ₩65,748 | ₩65,428 | ₩65,722 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,748 | ₩65,748 | ₩65,655 | ₩65,655 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,908 | ₩65,908 | ₩65,361 | ₩65,361 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,588 | ₩65,588 | ₩65,268 | ₩65,361 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,815 | ₩65,815 | ₩65,521 | ₩65,535 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,055 | ₩66,175 | ₩66,055 | ₩66,149 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,562 | ₩66,589 | ₩66,029 | ₩66,095 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,055 | ₩66,723 | ₩66,055 | ₩66,589 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩64,988 | ₩66,122 | ₩64,988 | ₩66,122 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,602 | ₩65,602 | ₩65,255 | ₩65,255 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,562 | ₩65,562 | ₩65,321 | ₩65,321 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,748 | ₩65,788 | ₩65,708 | ₩65,708 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,615 | ₩65,615 | ₩65,521 | ₩65,521 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,388 | ₩65,388 | ₩65,388 | ₩65,388 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,348 | ₩65,348 | ₩65,148 | ₩65,295 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,708 | ₩65,895 | ₩65,428 | ₩65,428 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,002 | ₩66,002 | ₩66,002 | ₩66,002 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩65,922 | ₩65,922 | ₩65,788 | ₩65,788 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,081 | ₩65,521 | ₩65,081 | ₩65,521 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,587 | ₩64,774 | ₩64,587 | ₩64,681 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,481 | ₩64,521 | ₩64,481 | ₩64,521 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,574 | ₩64,574 | ₩63,547 | ₩63,547 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩63,987 | ₩64,174 | ₩63,987 | ₩64,160 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,120 | ₩64,254 | ₩64,120 | ₩64,160 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,828 | ₩64,921 | ₩64,267 | ₩64,267 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,667 | ₩64,974 | ₩64,614 | ₩64,828 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,361 | ₩65,361 | ₩64,868 | ₩64,974 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,682 | ₩65,788 | ₩65,628 | ₩65,628 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,201 | ₩65,388 | ₩65,175 | ₩65,335 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,547 | ₩65,068 | ₩64,547 | ₩65,028 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,160 | ₩64,587 | ₩64,160 | ₩64,587 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩63,987 | ₩64,267 | ₩63,840 | ₩64,094 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,120 | ₩64,347 | ₩64,120 | ₩64,214 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,800 | ₩63,893 | ₩63,800 | ₩63,867 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,627 | ₩63,893 | ₩63,480 | ₩63,893 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,080 | ₩64,334 | ₩64,080 | ₩64,240 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,481 | ₩64,868 | ₩64,294 | ₩64,294 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,467 | ₩64,574 | ₩64,040 | ₩64,107 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,627 | ₩64,681 | ₩64,454 | ₩64,481 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,734 | ₩65,014 | ₩64,734 | ₩65,014 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,854 | ₩64,854 | ₩64,601 | ₩64,601 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,334 | ₩64,494 | ₩64,280 | ₩64,441 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,454 | ₩64,574 | ₩64,280 | ₩64,427 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,240 | ₩64,561 | ₩64,240 | ₩64,507 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,200 | ₩64,414 | ₩64,160 | ₩64,361 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,333 | ₩63,987 | ₩63,333 | ₩63,987 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,867 | ₩63,920 | ₩63,360 | ₩63,373 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩64,934 | ₩64,934 | ₩64,014 | ₩64,160 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,240 | ₩64,627 | ₩64,240 | ₩64,467 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,880 | ₩64,080 | ₩63,880 | ₩63,893 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,507 | ₩64,507 | ₩63,933 | ₩63,933 | -0.89% | 3천 |
|---|