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 | ₩70,292 | ₩70,292 | ₩70,292 | ₩70,292 | 0.00% | 200 |
| 2026.10.08 | ₩69,798 | ₩70,439 | ₩69,798 | ₩70,425 | +0.90% | 400 |
| 2026.10.07 | ₩69,905 | ₩69,905 | ₩69,838 | ₩69,838 | -0.10% | 300 |
| 2026.10.06 | ₩69,878 | ₩70,185 | ₩69,878 | ₩70,185 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,290 | ₩69,864 | ₩69,290 | ₩69,864 | +0.83% | 800 |
| 2026.10.02 | ₩69,370 | ₩69,504 | ₩69,370 | ₩69,504 | +0.19% | 600 |
| 2026.10.01 | ₩69,103 | ₩69,317 | ₩69,103 | ₩69,317 | +0.31% | 300 |
| 2026.09.30 | ₩69,544 | ₩69,584 | ₩69,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,143 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,303 | ₩69,517 | ₩69,303 | ₩69,517 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,824 | ₩69,824 | ₩69,517 | ₩69,691 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,864 | ₩69,918 | ₩69,731 | ₩69,918 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,691 | ₩69,691 | ₩69,691 | ₩69,691 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,185 | ₩70,185 | ₩69,905 | ₩69,905 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,252 | ₩70,252 | ₩70,252 | ₩70,252 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,826 | ₩71,067 | ₩70,826 | ₩70,880 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,361 | ₩71,374 | ₩71,280 | ₩71,320 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,654 | ₩71,654 | ₩71,654 | ₩71,654 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,374 | ₩71,374 | ₩71,374 | ₩71,374 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,948 | ₩71,948 | ₩71,922 | ₩71,922 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,055 | ₩72,055 | ₩72,055 | ₩72,055 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,841 | ₩71,841 | ₩71,841 | ₩71,841 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,601 | ₩71,601 | ₩71,080 | ₩71,307 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,614 | ₩71,614 | ₩71,614 | ₩71,614 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,336 | ₩72,336 | ₩72,202 | ₩72,202 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,883 | ₩72,883 | ₩72,723 | ₩72,723 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,057 | ₩73,070 | ₩73,057 | ₩73,070 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,456 | ₩72,456 | ₩72,456 | ₩72,456 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,416 | ₩72,416 | ₩72,135 | ₩72,149 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,376 | ₩72,376 | ₩72,376 | ₩72,376 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,964 | ₩72,964 | ₩72,843 | ₩72,843 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,656 | ₩73,057 | ₩72,656 | ₩73,057 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,298 | ₩73,298 | ₩73,298 | ₩73,298 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,977 | ₩72,977 | ₩72,977 | ₩72,977 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,004 | ₩73,191 | ₩73,004 | ₩73,191 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,137 | ₩73,137 | ₩72,990 | ₩72,990 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,616 | ₩72,616 | ₩72,616 | ₩72,616 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,351 | ₩73,351 | ₩73,351 | ₩73,351 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,471 | ₩73,712 | ₩73,458 | ₩73,458 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,124 | ₩73,231 | ₩73,124 | ₩73,177 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,364 | ₩73,444 | ₩73,364 | ₩73,418 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,097 | ₩73,338 | ₩73,057 | ₩73,338 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,950 | ₩72,977 | ₩72,950 | ₩72,977 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,803 | ₩72,803 | ₩72,656 | ₩72,656 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,282 | ₩72,777 | ₩72,282 | ₩72,777 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,469 | ₩72,483 | ₩72,456 | ₩72,483 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,536 | ₩72,536 | ₩72,256 | ₩72,322 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,536 | ₩72,536 | ₩72,082 | ₩72,216 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,294 | ₩72,536 | ₩71,294 | ₩72,536 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,628 | ₩71,628 | ₩71,508 | ₩71,561 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩70,987 | ₩71,401 | ₩70,826 | ₩71,374 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,494 | ₩71,494 | ₩71,133 | ₩71,467 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,095 | ₩72,095 | ₩71,708 | ₩71,708 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,868 | ₩72,496 | ₩71,868 | ₩72,496 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,307 | ₩71,387 | ₩71,307 | ₩71,387 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,866 | ₩70,920 | ₩70,866 | ₩70,920 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,332 | ₩70,332 | ₩70,132 | ₩70,132 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,078 | ₩70,265 | ₩70,078 | ₩70,265 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,798 | ₩69,931 | ₩69,798 | ₩69,931 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,051 | ₩70,051 | ₩69,851 | ₩69,864 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,800 | ₩70,800 | ₩70,145 | ₩70,145 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩69,985 | ₩70,118 | ₩69,985 | ₩70,118 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,809 | ₩69,490 | ₩68,809 | ₩69,130 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,517 | ₩69,517 | ₩69,490 | ₩69,517 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,677 | ₩70,145 | ₩69,677 | ₩69,945 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,943 | ₩69,677 | ₩68,943 | ₩69,677 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,450 | ₩69,517 | ₩69,237 | ₩69,237 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,250 | ₩69,330 | ₩69,183 | ₩69,183 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,838 | ₩69,838 | ₩69,838 | ₩69,838 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,317 | ₩69,317 | ₩69,317 | ₩69,317 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,357 | ₩69,357 | ₩69,357 | ₩69,357 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,502 | ₩68,515 | ₩68,502 | ₩68,515 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,502 | ₩68,502 | ₩68,502 | ₩68,502 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,355 | ₩68,475 | ₩68,355 | ₩68,475 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,422 | ₩68,448 | ₩68,195 | ₩68,448 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,235 | ₩68,235 | ₩68,168 | ₩68,168 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,275 | ₩68,275 | ₩68,275 | ₩68,275 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,074 | ₩68,208 | ₩67,994 | ₩68,208 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,794 | ₩67,794 | ₩67,660 | ₩67,727 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,074 | ₩68,074 | ₩68,074 | ₩68,074 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,769 | ₩68,769 | ₩68,342 | ₩68,342 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,156 | ₩69,397 | ₩69,156 | ₩69,397 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,624 | ₩69,624 | ₩69,370 | ₩69,370 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,811 | ₩69,864 | ₩69,811 | ₩69,864 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,357 | ₩69,637 | ₩69,357 | ₩69,597 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,410 | ₩69,410 | ₩68,849 | ₩69,063 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,635 | ₩69,143 | ₩68,635 | ₩69,143 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,943 | ₩69,103 | ₩68,676 | ₩68,676 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,450 | ₩69,557 | ₩69,090 | ₩69,170 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,223 | ₩69,250 | ₩69,116 | ₩69,250 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,969 | ₩68,969 | ₩68,742 | ₩68,742 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,756 | ₩68,836 | ₩68,756 | ₩68,836 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,475 | ₩68,782 | ₩68,475 | ₩68,782 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,170 | ₩69,170 | ₩68,996 | ₩68,996 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,009 | ₩69,009 | ₩69,009 | ₩69,009 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,303 | ₩69,303 | ₩69,277 | ₩69,277 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,223 | ₩69,397 | ₩69,223 | ₩69,397 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,250 | ₩69,517 | ₩69,250 | ₩69,517 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,315 | ₩68,635 | ₩68,315 | ₩68,609 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,529 | ₩68,595 | ₩68,529 | ₩68,595 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,489 | ₩68,582 | ₩68,368 | ₩68,368 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,261 | ₩68,489 | ₩68,248 | ₩68,489 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,927 | ₩67,927 | ₩67,927 | ₩67,927 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,288 | ₩68,288 | ₩68,248 | ₩68,248 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,527 | ₩67,874 | ₩67,527 | ₩67,874 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,834 | ₩68,168 | ₩67,834 | ₩68,114 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,981 | ₩67,981 | ₩67,767 | ₩67,874 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,861 | ₩67,927 | ₩67,794 | ₩67,794 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,061 | ₩68,101 | ₩67,954 | ₩67,954 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,395 | ₩68,422 | ₩68,275 | ₩68,422 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,088 | ₩68,809 | ₩68,088 | ₩68,662 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,756 | ₩68,809 | ₩68,529 | ₩68,529 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,197 | ₩69,197 | ₩69,116 | ₩69,116 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,009 | ₩69,290 | ₩69,009 | ₩69,290 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,248 | ₩68,248 | ₩68,208 | ₩68,208 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,395 | ₩68,422 | ₩68,261 | ₩68,422 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,462 | ₩68,462 | ₩68,275 | ₩68,275 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,315 | ₩68,355 | ₩68,235 | ₩68,355 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,903 | ₩68,916 | ₩68,889 | ₩68,889 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,782 | ₩68,782 | ₩68,489 | ₩68,542 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩68,983 | ₩69,063 | ₩68,716 | ₩68,716 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,836 | ₩69,250 | ₩68,836 | ₩68,929 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,368 | ₩69,103 | ₩68,355 | ₩68,996 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,328 | ₩68,328 | ₩68,328 | ₩68,328 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,034 | ₩68,128 | ₩67,981 | ₩67,981 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,008 | ₩68,101 | ₩68,008 | ₩68,101 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,406 | ₩67,981 | ₩67,406 | ₩67,981 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,527 | ₩67,580 | ₩67,420 | ₩67,420 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,101 | ₩68,101 | ₩68,101 | ₩68,101 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,660 | ₩68,048 | ₩67,660 | ₩68,048 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,420 | ₩67,420 | ₩66,779 | ₩66,886 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,899 | ₩67,193 | ₩66,899 | ₩67,193 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,939 | ₩67,059 | ₩66,779 | ₩67,059 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,886 | ₩66,886 | ₩66,805 | ₩66,819 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,231 | ₩66,645 | ₩66,231 | ₩66,645 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,311 | ₩66,311 | ₩65,870 | ₩65,870 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,779 | ₩66,779 | ₩66,031 | ₩66,031 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,246 | ₩67,246 | ₩66,698 | ₩66,698 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,926 | ₩66,952 | ₩66,926 | ₩66,952 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,111 | ₩66,698 | ₩65,697 | ₩66,618 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,592 | ₩66,592 | ₩66,458 | ₩66,458 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,525 | ₩66,725 | ₩66,311 | ₩66,311 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,166 | ₩67,166 | ₩67,006 | ₩67,006 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,553 | ₩67,594 | ₩67,059 | ₩67,059 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,168 | ₩68,208 | ₩68,034 | ₩68,034 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,141 | ₩68,141 | ₩67,927 | ₩67,941 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,887 | ₩67,887 | ₩67,714 | ₩67,714 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,195 | ₩68,208 | ₩67,941 | ₩67,941 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,368 | ₩68,395 | ₩68,368 | ₩68,395 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,582 | ₩69,130 | ₩68,529 | ₩68,529 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,836 | ₩69,210 | ₩68,475 | ₩69,210 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,769 | ₩69,397 | ₩68,769 | ₩69,397 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,038 | ₩70,051 | ₩69,571 | ₩69,811 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,198 | ₩70,506 | ₩70,198 | ₩70,506 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,011 | ₩70,198 | ₩70,011 | ₩70,145 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,238 | ₩70,546 | ₩69,945 | ₩70,546 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,613 | ₩70,613 | ₩70,546 | ₩70,546 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,385 | ₩70,385 | ₩70,385 | ₩70,385 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,945 | ₩69,945 | ₩69,945 | ₩69,945 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,051 | ₩70,051 | ₩70,051 | ₩70,051 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,359 | ₩70,359 | ₩69,677 | ₩69,677 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,412 | ₩70,412 | ₩70,412 | ₩70,412 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,945 | ₩70,051 | ₩69,945 | ₩70,051 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,905 | ₩70,132 | ₩69,905 | ₩70,132 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,824 | ₩69,824 | ₩69,824 | ₩69,824 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,156 | ₩70,145 | ₩69,156 | ₩69,958 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,624 | ₩69,624 | ₩69,197 | ₩69,197 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,519 | ₩70,519 | ₩70,158 | ₩70,158 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,425 | ₩70,425 | ₩70,359 | ₩70,359 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,586 | ₩70,653 | ₩70,506 | ₩70,506 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,559 | ₩70,733 | ₩70,559 | ₩70,733 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,076 | ₩69,784 | ₩69,076 | ₩69,704 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,611 | ₩69,717 | ₩69,571 | ₩69,651 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,063 | ₩69,063 | ₩68,822 | ₩68,916 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,542 | ₩68,742 | ₩68,542 | ₩68,742 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,460 | ₩68,302 | ₩67,460 | ₩68,302 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,128 | ₩68,235 | ₩67,954 | ₩68,021 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,048 | ₩68,048 | ₩67,861 | ₩67,861 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,248 | ₩68,248 | ₩68,208 | ₩68,208 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,128 | ₩68,128 | ₩67,887 | ₩68,021 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,914 | ₩67,981 | ₩67,727 | ₩67,981 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,221 | ₩68,342 | ₩68,088 | ₩68,128 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,981 | ₩68,034 | ₩67,714 | ₩68,034 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,914 | ₩67,914 | ₩67,286 | ₩67,286 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,689 | ₩68,702 | ₩68,582 | ₩68,582 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,475 | ₩68,515 | ₩68,475 | ₩68,515 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,019 | ₩68,034 | ₩67,019 | ₩68,034 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,607 | ₩67,647 | ₩67,527 | ₩67,634 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,792 | ₩67,313 | ₩66,792 | ₩67,313 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,059 | ₩67,059 | ₩66,886 | ₩66,992 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,151 | ₩66,765 | ₩65,990 | ₩66,739 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,498 | ₩66,498 | ₩66,178 | ₩66,178 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,418 | ₩66,939 | ₩66,418 | ₩66,886 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,004 | ₩66,298 | ₩66,004 | ₩66,258 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,269 | ₩65,844 | ₩65,002 | ₩65,710 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,443 | ₩65,443 | ₩65,242 | ₩65,242 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,710 | ₩65,750 | ₩65,710 | ₩65,723 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,897 | ₩65,964 | ₩65,870 | ₩65,870 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,124 | ₩66,124 | ₩66,044 | ₩66,044 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,097 | ₩66,124 | ₩66,084 | ₩66,084 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,870 | ₩65,870 | ₩65,803 | ₩65,803 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,496 | ₩65,817 | ₩65,496 | ₩65,790 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,817 | ₩65,817 | ₩65,723 | ₩65,723 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,977 | ₩65,977 | ₩65,429 | ₩65,429 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,657 | ₩65,657 | ₩65,336 | ₩65,429 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,884 | ₩65,884 | ₩65,590 | ₩65,603 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,124 | ₩66,244 | ₩66,124 | ₩66,218 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,632 | ₩66,658 | ₩66,097 | ₩66,164 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,124 | ₩66,792 | ₩66,124 | ₩66,658 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,055 | ₩66,191 | ₩65,055 | ₩66,191 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,670 | ₩65,670 | ₩65,323 | ₩65,323 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,630 | ₩65,630 | ₩65,389 | ₩65,389 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,817 | ₩65,857 | ₩65,777 | ₩65,777 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,683 | ₩65,683 | ₩65,590 | ₩65,590 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,456 | ₩65,456 | ₩65,456 | ₩65,456 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,416 | ₩65,416 | ₩65,216 | ₩65,363 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,777 | ₩65,964 | ₩65,496 | ₩65,496 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,071 | ₩66,071 | ₩66,071 | ₩66,071 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩65,990 | ₩65,990 | ₩65,857 | ₩65,857 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,149 | ₩65,590 | ₩65,149 | ₩65,590 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,655 | ₩64,842 | ₩64,655 | ₩64,748 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,548 | ₩64,588 | ₩64,548 | ₩64,588 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,641 | ₩64,641 | ₩63,613 | ₩63,613 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,054 | ₩64,241 | ₩64,054 | ₩64,227 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,187 | ₩64,321 | ₩64,187 | ₩64,227 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,895 | ₩64,989 | ₩64,334 | ₩64,334 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,735 | ₩65,042 | ₩64,681 | ₩64,895 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,429 | ₩65,429 | ₩64,935 | ₩65,042 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,750 | ₩65,857 | ₩65,697 | ₩65,697 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,269 | ₩65,456 | ₩65,242 | ₩65,403 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,615 | ₩65,136 | ₩64,615 | ₩65,095 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,227 | ₩64,655 | ₩64,227 | ₩64,655 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,054 | ₩64,334 | ₩63,907 | ₩64,160 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,187 | ₩64,414 | ₩64,187 | ₩64,281 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,867 | ₩63,960 | ₩63,867 | ₩63,933 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,693 | ₩63,960 | ₩63,546 | ₩63,960 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,147 | ₩64,401 | ₩64,147 | ₩64,307 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,548 | ₩64,935 | ₩64,361 | ₩64,361 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,534 | ₩64,641 | ₩64,107 | ₩64,174 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,695 | ₩64,748 | ₩64,521 | ₩64,548 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,802 | ₩65,082 | ₩64,802 | ₩65,082 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,922 | ₩64,922 | ₩64,668 | ₩64,668 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,401 | ₩64,561 | ₩64,347 | ₩64,508 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,521 | ₩64,641 | ₩64,347 | ₩64,494 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,307 | ₩64,628 | ₩64,307 | ₩64,575 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,267 | ₩64,481 | ₩64,227 | ₩64,428 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,399 | ₩64,054 | ₩63,399 | ₩64,054 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,933 | ₩63,987 | ₩63,426 | ₩63,439 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,002 | ₩65,002 | ₩64,080 | ₩64,227 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,307 | ₩64,695 | ₩64,307 | ₩64,534 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,947 | ₩64,147 | ₩63,947 | ₩63,960 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,575 | ₩64,575 | ₩64,000 | ₩64,000 | -0.89% | 3천 |
|---|