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 | ₩70,330 | ₩70,330 | ₩70,330 | ₩70,330 | 0.00% | 200 |
| 2026.10.08 | ₩69,835 | ₩70,477 | ₩69,835 | ₩70,463 | +0.90% | 400 |
| 2026.10.07 | ₩69,942 | ₩69,942 | ₩69,875 | ₩69,875 | -0.10% | 300 |
| 2026.10.06 | ₩69,915 | ₩70,223 | ₩69,915 | ₩70,223 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,327 | ₩69,902 | ₩69,327 | ₩69,902 | +0.83% | 800 |
| 2026.10.02 | ₩69,408 | ₩69,541 | ₩69,408 | ₩69,541 | +0.19% | 600 |
| 2026.10.01 | ₩69,140 | ₩69,354 | ₩69,140 | ₩69,354 | +0.31% | 300 |
| 2026.09.30 | ₩69,581 | ₩69,621 | ₩69,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,180 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,341 | ₩69,555 | ₩69,341 | ₩69,555 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,862 | ₩69,862 | ₩69,555 | ₩69,728 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,902 | ₩69,956 | ₩69,768 | ₩69,956 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,728 | ₩69,728 | ₩69,728 | ₩69,728 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,223 | ₩70,223 | ₩69,942 | ₩69,942 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,290 | ₩70,290 | ₩70,290 | ₩70,290 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,864 | ₩71,105 | ₩70,864 | ₩70,918 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,399 | ₩71,412 | ₩71,319 | ₩71,359 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,693 | ₩71,693 | ₩71,693 | ₩71,693 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,412 | ₩71,412 | ₩71,412 | ₩71,412 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,987 | ₩71,987 | ₩71,960 | ₩71,960 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,094 | ₩72,094 | ₩72,094 | ₩72,094 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,880 | ₩71,880 | ₩71,880 | ₩71,880 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,640 | ₩71,640 | ₩71,118 | ₩71,346 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,653 | ₩71,653 | ₩71,653 | ₩71,653 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,375 | ₩72,375 | ₩72,241 | ₩72,241 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,923 | ₩72,923 | ₩72,762 | ₩72,762 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,096 | ₩73,110 | ₩73,096 | ₩73,110 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,495 | ₩72,495 | ₩72,495 | ₩72,495 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,455 | ₩72,455 | ₩72,174 | ₩72,188 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,415 | ₩72,415 | ₩72,415 | ₩72,415 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,003 | ₩73,003 | ₩72,883 | ₩72,883 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,695 | ₩73,096 | ₩72,695 | ₩73,096 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,337 | ₩73,337 | ₩73,337 | ₩73,337 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩73,016 | ₩73,016 | ₩73,016 | ₩73,016 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,043 | ₩73,230 | ₩73,043 | ₩73,230 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,177 | ₩73,177 | ₩73,030 | ₩73,030 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,655 | ₩72,655 | ₩72,655 | ₩72,655 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,391 | ₩73,391 | ₩73,391 | ₩73,391 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,511 | ₩73,751 | ₩73,497 | ₩73,497 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,163 | ₩73,270 | ₩73,163 | ₩73,217 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,404 | ₩73,484 | ₩73,404 | ₩73,457 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,137 | ₩73,377 | ₩73,096 | ₩73,377 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,990 | ₩73,016 | ₩72,990 | ₩73,016 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,843 | ₩72,843 | ₩72,695 | ₩72,695 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,321 | ₩72,816 | ₩72,321 | ₩72,816 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,508 | ₩72,522 | ₩72,495 | ₩72,522 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,575 | ₩72,575 | ₩72,295 | ₩72,361 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,575 | ₩72,575 | ₩72,121 | ₩72,254 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,332 | ₩72,575 | ₩71,332 | ₩72,575 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,666 | ₩71,666 | ₩71,546 | ₩71,600 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩71,025 | ₩71,439 | ₩70,864 | ₩71,412 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,533 | ₩71,533 | ₩71,172 | ₩71,506 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,134 | ₩72,134 | ₩71,747 | ₩71,747 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,907 | ₩72,535 | ₩71,907 | ₩72,535 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,346 | ₩71,426 | ₩71,346 | ₩71,426 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,905 | ₩70,958 | ₩70,905 | ₩70,958 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,370 | ₩70,370 | ₩70,169 | ₩70,169 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,116 | ₩70,303 | ₩70,116 | ₩70,303 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,835 | ₩69,969 | ₩69,835 | ₩69,969 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,089 | ₩70,089 | ₩69,889 | ₩69,902 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,838 | ₩70,838 | ₩70,183 | ₩70,183 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩70,022 | ₩70,156 | ₩70,022 | ₩70,156 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,846 | ₩69,528 | ₩68,846 | ₩69,167 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,555 | ₩69,555 | ₩69,528 | ₩69,555 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,715 | ₩70,183 | ₩69,715 | ₩69,982 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,980 | ₩69,715 | ₩68,980 | ₩69,715 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,488 | ₩69,555 | ₩69,274 | ₩69,274 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,287 | ₩69,367 | ₩69,220 | ₩69,220 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,875 | ₩69,875 | ₩69,875 | ₩69,875 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,354 | ₩69,354 | ₩69,354 | ₩69,354 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,394 | ₩69,394 | ₩69,394 | ₩69,394 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,539 | ₩68,552 | ₩68,539 | ₩68,552 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,539 | ₩68,539 | ₩68,539 | ₩68,539 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,392 | ₩68,512 | ₩68,392 | ₩68,512 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,459 | ₩68,485 | ₩68,231 | ₩68,485 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,271 | ₩68,271 | ₩68,205 | ₩68,205 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,312 | ₩68,312 | ₩68,312 | ₩68,312 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,111 | ₩68,245 | ₩68,031 | ₩68,245 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,830 | ₩67,830 | ₩67,697 | ₩67,764 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,111 | ₩68,111 | ₩68,111 | ₩68,111 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,806 | ₩68,806 | ₩68,378 | ₩68,378 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,194 | ₩69,434 | ₩69,194 | ₩69,434 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,662 | ₩69,662 | ₩69,408 | ₩69,408 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,849 | ₩69,902 | ₩69,849 | ₩69,902 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,394 | ₩69,675 | ₩69,394 | ₩69,635 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,448 | ₩69,448 | ₩68,886 | ₩69,100 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,672 | ₩69,180 | ₩68,672 | ₩69,180 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,980 | ₩69,140 | ₩68,713 | ₩68,713 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,488 | ₩69,595 | ₩69,127 | ₩69,207 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,261 | ₩69,287 | ₩69,154 | ₩69,287 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩69,007 | ₩69,007 | ₩68,779 | ₩68,779 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,793 | ₩68,873 | ₩68,793 | ₩68,873 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,512 | ₩68,819 | ₩68,512 | ₩68,819 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,207 | ₩69,207 | ₩69,033 | ₩69,033 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,047 | ₩69,047 | ₩69,047 | ₩69,047 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,341 | ₩69,341 | ₩69,314 | ₩69,314 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,261 | ₩69,434 | ₩69,261 | ₩69,434 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,287 | ₩69,555 | ₩69,287 | ₩69,555 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,352 | ₩68,672 | ₩68,352 | ₩68,646 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,566 | ₩68,632 | ₩68,566 | ₩68,632 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,525 | ₩68,619 | ₩68,405 | ₩68,405 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,298 | ₩68,525 | ₩68,285 | ₩68,525 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,964 | ₩67,964 | ₩67,964 | ₩67,964 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,325 | ₩68,325 | ₩68,285 | ₩68,285 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,563 | ₩67,911 | ₩67,563 | ₩67,911 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,871 | ₩68,205 | ₩67,871 | ₩68,151 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩68,018 | ₩68,018 | ₩67,804 | ₩67,911 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,897 | ₩67,964 | ₩67,830 | ₩67,830 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,098 | ₩68,138 | ₩67,991 | ₩67,991 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,432 | ₩68,459 | ₩68,312 | ₩68,459 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,124 | ₩68,846 | ₩68,124 | ₩68,699 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,793 | ₩68,846 | ₩68,566 | ₩68,566 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,234 | ₩69,234 | ₩69,154 | ₩69,154 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,047 | ₩69,327 | ₩69,047 | ₩69,327 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,285 | ₩68,285 | ₩68,245 | ₩68,245 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,432 | ₩68,459 | ₩68,298 | ₩68,459 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,499 | ₩68,499 | ₩68,312 | ₩68,312 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,352 | ₩68,392 | ₩68,271 | ₩68,392 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,940 | ₩68,953 | ₩68,926 | ₩68,926 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,819 | ₩68,819 | ₩68,525 | ₩68,579 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩69,020 | ₩69,100 | ₩68,753 | ₩68,753 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,873 | ₩69,287 | ₩68,873 | ₩68,966 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,405 | ₩69,140 | ₩68,392 | ₩69,033 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,365 | ₩68,365 | ₩68,365 | ₩68,365 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,071 | ₩68,165 | ₩68,018 | ₩68,018 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,044 | ₩68,138 | ₩68,044 | ₩68,138 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,443 | ₩68,018 | ₩67,443 | ₩68,018 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,563 | ₩67,617 | ₩67,456 | ₩67,456 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,138 | ₩68,138 | ₩68,138 | ₩68,138 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,697 | ₩68,084 | ₩67,697 | ₩68,084 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,456 | ₩67,456 | ₩66,815 | ₩66,922 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,935 | ₩67,229 | ₩66,935 | ₩67,229 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,975 | ₩67,095 | ₩66,815 | ₩67,095 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,922 | ₩66,922 | ₩66,841 | ₩66,855 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,267 | ₩66,681 | ₩66,267 | ₩66,681 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,347 | ₩66,347 | ₩65,906 | ₩65,906 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,815 | ₩66,815 | ₩66,066 | ₩66,066 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,282 | ₩67,282 | ₩66,734 | ₩66,734 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,962 | ₩66,988 | ₩66,962 | ₩66,988 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,146 | ₩66,734 | ₩65,732 | ₩66,654 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,628 | ₩66,628 | ₩66,494 | ₩66,494 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,561 | ₩66,761 | ₩66,347 | ₩66,347 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,202 | ₩67,202 | ₩67,042 | ₩67,042 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,590 | ₩67,630 | ₩67,095 | ₩67,095 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,205 | ₩68,245 | ₩68,071 | ₩68,071 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,178 | ₩68,178 | ₩67,964 | ₩67,977 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,924 | ₩67,924 | ₩67,750 | ₩67,750 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,231 | ₩68,245 | ₩67,977 | ₩67,977 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,405 | ₩68,432 | ₩68,405 | ₩68,432 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,619 | ₩69,167 | ₩68,566 | ₩68,566 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,873 | ₩69,247 | ₩68,512 | ₩69,247 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,806 | ₩69,434 | ₩68,806 | ₩69,434 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,076 | ₩70,089 | ₩69,608 | ₩69,849 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,236 | ₩70,544 | ₩70,236 | ₩70,544 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,049 | ₩70,236 | ₩70,049 | ₩70,183 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,276 | ₩70,584 | ₩69,982 | ₩70,584 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,651 | ₩70,651 | ₩70,584 | ₩70,584 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,423 | ₩70,423 | ₩70,423 | ₩70,423 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,982 | ₩69,982 | ₩69,982 | ₩69,982 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,089 | ₩70,089 | ₩70,089 | ₩70,089 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,397 | ₩70,397 | ₩69,715 | ₩69,715 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,450 | ₩70,450 | ₩70,450 | ₩70,450 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,982 | ₩70,089 | ₩69,982 | ₩70,089 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,942 | ₩70,169 | ₩69,942 | ₩70,169 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,862 | ₩69,862 | ₩69,862 | ₩69,862 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,194 | ₩70,183 | ₩69,194 | ₩69,996 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,662 | ₩69,662 | ₩69,234 | ₩69,234 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,557 | ₩70,557 | ₩70,196 | ₩70,196 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,463 | ₩70,463 | ₩70,397 | ₩70,397 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,624 | ₩70,691 | ₩70,544 | ₩70,544 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,597 | ₩70,771 | ₩70,597 | ₩70,771 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,114 | ₩69,822 | ₩69,114 | ₩69,742 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,648 | ₩69,755 | ₩69,608 | ₩69,688 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,100 | ₩69,100 | ₩68,860 | ₩68,953 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,579 | ₩68,779 | ₩68,579 | ₩68,779 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,496 | ₩68,338 | ₩67,496 | ₩68,338 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,165 | ₩68,271 | ₩67,991 | ₩68,058 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,084 | ₩68,084 | ₩67,897 | ₩67,897 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,285 | ₩68,285 | ₩68,245 | ₩68,245 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,165 | ₩68,165 | ₩67,924 | ₩68,058 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,951 | ₩68,018 | ₩67,764 | ₩68,018 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,258 | ₩68,378 | ₩68,124 | ₩68,165 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩68,018 | ₩68,071 | ₩67,750 | ₩68,071 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,951 | ₩67,951 | ₩67,323 | ₩67,323 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,726 | ₩68,739 | ₩68,619 | ₩68,619 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,512 | ₩68,552 | ₩68,512 | ₩68,552 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,055 | ₩68,071 | ₩67,055 | ₩68,071 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,643 | ₩67,683 | ₩67,563 | ₩67,670 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,828 | ₩67,349 | ₩66,828 | ₩67,349 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,095 | ₩67,095 | ₩66,922 | ₩67,028 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,186 | ₩66,801 | ₩66,026 | ₩66,775 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,534 | ₩66,534 | ₩66,213 | ₩66,213 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,454 | ₩66,975 | ₩66,454 | ₩66,922 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,039 | ₩66,333 | ₩66,039 | ₩66,293 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,304 | ₩65,879 | ₩65,037 | ₩65,745 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,478 | ₩65,478 | ₩65,278 | ₩65,278 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,745 | ₩65,785 | ₩65,745 | ₩65,759 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,933 | ₩65,999 | ₩65,906 | ₩65,906 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,160 | ₩66,160 | ₩66,080 | ₩66,080 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,133 | ₩66,160 | ₩66,120 | ₩66,120 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,906 | ₩65,906 | ₩65,839 | ₩65,839 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,532 | ₩65,852 | ₩65,532 | ₩65,826 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,852 | ₩65,852 | ₩65,759 | ₩65,759 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩66,013 | ₩66,013 | ₩65,465 | ₩65,465 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,692 | ₩65,692 | ₩65,371 | ₩65,465 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,919 | ₩65,919 | ₩65,625 | ₩65,638 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,160 | ₩66,280 | ₩66,160 | ₩66,253 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,668 | ₩66,694 | ₩66,133 | ₩66,200 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,160 | ₩66,828 | ₩66,160 | ₩66,694 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,090 | ₩66,227 | ₩65,090 | ₩66,227 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,705 | ₩65,705 | ₩65,358 | ₩65,358 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,665 | ₩65,665 | ₩65,425 | ₩65,425 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,852 | ₩65,892 | ₩65,812 | ₩65,812 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,719 | ₩65,719 | ₩65,625 | ₩65,625 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,491 | ₩65,491 | ₩65,491 | ₩65,491 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,451 | ₩65,451 | ₩65,251 | ₩65,398 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,812 | ₩65,999 | ₩65,532 | ₩65,532 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,106 | ₩66,106 | ₩66,106 | ₩66,106 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,026 | ₩66,026 | ₩65,892 | ₩65,892 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,184 | ₩65,625 | ₩65,184 | ₩65,625 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,690 | ₩64,877 | ₩64,690 | ₩64,783 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,583 | ₩64,623 | ₩64,583 | ₩64,623 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,676 | ₩64,676 | ₩63,647 | ₩63,647 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,088 | ₩64,275 | ₩64,088 | ₩64,262 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,222 | ₩64,355 | ₩64,222 | ₩64,262 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,930 | ₩65,024 | ₩64,369 | ₩64,369 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,770 | ₩65,077 | ₩64,716 | ₩64,930 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,465 | ₩65,465 | ₩64,970 | ₩65,077 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,785 | ₩65,892 | ₩65,732 | ₩65,732 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,304 | ₩65,491 | ₩65,278 | ₩65,438 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,649 | ₩65,171 | ₩64,649 | ₩65,131 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,262 | ₩64,690 | ₩64,262 | ₩64,690 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,088 | ₩64,369 | ₩63,941 | ₩64,195 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,222 | ₩64,449 | ₩64,222 | ₩64,315 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,901 | ₩63,994 | ₩63,901 | ₩63,968 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,727 | ₩63,994 | ₩63,580 | ₩63,994 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,182 | ₩64,436 | ₩64,182 | ₩64,342 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,583 | ₩64,970 | ₩64,395 | ₩64,395 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,569 | ₩64,676 | ₩64,142 | ₩64,208 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,730 | ₩64,783 | ₩64,556 | ₩64,583 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,837 | ₩65,117 | ₩64,837 | ₩65,117 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,957 | ₩64,957 | ₩64,703 | ₩64,703 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,436 | ₩64,596 | ₩64,382 | ₩64,542 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,556 | ₩64,676 | ₩64,382 | ₩64,529 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,342 | ₩64,663 | ₩64,342 | ₩64,609 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,302 | ₩64,516 | ₩64,262 | ₩64,462 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,433 | ₩64,088 | ₩63,433 | ₩64,088 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,968 | ₩64,021 | ₩63,460 | ₩63,473 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,037 | ₩65,037 | ₩64,115 | ₩64,262 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,342 | ₩64,730 | ₩64,342 | ₩64,569 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,981 | ₩64,182 | ₩63,981 | ₩63,994 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,609 | ₩64,609 | ₩64,035 | ₩64,035 | -0.89% | 3천 |
|---|