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 | ₩70,310 | ₩70,310 | ₩70,310 | ₩70,310 | 0.00% | 200 |
| 2026.10.08 | ₩69,815 | ₩70,457 | ₩69,815 | ₩70,443 | +0.90% | 400 |
| 2026.10.07 | ₩69,922 | ₩69,922 | ₩69,855 | ₩69,855 | -0.10% | 300 |
| 2026.10.06 | ₩69,896 | ₩70,203 | ₩69,896 | ₩70,203 | +0.44% | 1.6천 |
| 2026.10.05 | ₩69,308 | ₩69,882 | ₩69,308 | ₩69,882 | +0.83% | 800 |
| 2026.10.02 | ₩69,388 | ₩69,521 | ₩69,388 | ₩69,521 | +0.19% | 600 |
| 2026.10.01 | ₩69,121 | ₩69,334 | ₩69,121 | ₩69,334 | +0.31% | 300 |
| 2026.09.30 | ₩69,562 | ₩69,602 | ₩69,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,161 |
| -0.58% |
| 1.4천 |
| 2026.09.29 | ₩69,321 | ₩69,535 | ₩69,321 | ₩69,535 | +0.31% | 200 |
|---|
| 2026.09.28 | ₩69,842 | ₩69,842 | ₩69,535 | ₩69,709 | -0.19% | 500 |
|---|
| 2026.09.25 | ₩69,882 | ₩69,936 | ₩69,749 | ₩69,936 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩69,709 | ₩69,709 | ₩69,709 | ₩69,709 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩70,203 | ₩70,203 | ₩69,922 | ₩69,922 | -0.40% | 3.8천 |
|---|
| 2026.09.22 | ₩70,270 | ₩70,270 | ₩70,270 | ₩70,270 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩70,844 | ₩71,085 | ₩70,844 | ₩70,898 | +0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩71,379 | ₩71,392 | ₩71,299 | ₩71,339 | -0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩71,673 | ₩71,673 | ₩71,673 | ₩71,673 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩71,392 | ₩71,392 | ₩71,392 | ₩71,392 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩71,967 | ₩71,967 | ₩71,940 | ₩71,940 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩72,074 | ₩72,074 | ₩72,074 | ₩72,074 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩71,860 | ₩71,860 | ₩71,860 | ₩71,860 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩71,619 | ₩71,619 | ₩71,098 | ₩71,325 | -0.41% | 1천 |
|---|
| 2026.09.09 | ₩71,633 | ₩71,633 | ₩71,633 | ₩71,633 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩72,354 | ₩72,354 | ₩72,221 | ₩72,221 | -0.18% | 1천 |
|---|
| 2026.09.04 | ₩72,902 | ₩72,902 | ₩72,742 | ₩72,742 | -0.22% | 400 |
|---|
| 2026.09.03 | ₩73,076 | ₩73,089 | ₩73,076 | ₩73,089 | +0.02% | 300 |
|---|
| 2026.09.02 | ₩72,474 | ₩72,474 | ₩72,474 | ₩72,474 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,434 | ₩72,434 | ₩72,154 | ₩72,167 | -0.37% | 1.9천 |
|---|
| 2026.08.31 | ₩72,394 | ₩72,394 | ₩72,394 | ₩72,394 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩72,982 | ₩72,982 | ₩72,862 | ₩72,862 | -0.16% | 400 |
|---|
| 2026.08.27 | ₩72,675 | ₩73,076 | ₩72,675 | ₩73,076 | +0.55% | 800 |
|---|
| 2026.08.26 | ₩73,316 | ₩73,316 | ₩73,316 | ₩73,316 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,996 | ₩72,996 | ₩72,996 | ₩72,996 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩73,022 | ₩73,209 | ₩73,022 | ₩73,209 | +0.26% | 200 |
|---|
| 2026.08.21 | ₩73,156 | ₩73,156 | ₩73,009 | ₩73,009 | -0.20% | 1.6천 |
|---|
| 2026.08.20 | ₩72,635 | ₩72,635 | ₩72,635 | ₩72,635 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,370 | ₩73,370 | ₩73,370 | ₩73,370 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,490 | ₩73,730 | ₩73,477 | ₩73,477 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩73,142 | ₩73,249 | ₩73,142 | ₩73,196 | +0.07% | 3.1천 |
|---|
| 2026.08.14 | ₩73,383 | ₩73,463 | ₩73,383 | ₩73,436 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩73,116 | ₩73,356 | ₩73,076 | ₩73,356 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩72,969 | ₩72,996 | ₩72,969 | ₩72,996 | +0.04% | 400 |
|---|
| 2026.08.11 | ₩72,822 | ₩72,822 | ₩72,675 | ₩72,675 | -0.20% | 1.1천 |
|---|
| 2026.08.10 | ₩72,301 | ₩72,795 | ₩72,301 | ₩72,795 | +0.68% | 1.4천 |
|---|
| 2026.08.07 | ₩72,488 | ₩72,501 | ₩72,474 | ₩72,501 | +0.02% | 2.2천 |
|---|
| 2026.08.06 | ₩72,555 | ₩72,555 | ₩72,274 | ₩72,341 | -0.29% | 500 |
|---|
| 2026.08.05 | ₩72,555 | ₩72,555 | ₩72,100 | ₩72,234 | -0.44% | 500 |
|---|
| 2026.08.04 | ₩71,312 | ₩72,555 | ₩71,312 | ₩72,555 | +1.74% | 500 |
|---|
| 2026.08.03 | ₩71,646 | ₩71,646 | ₩71,526 | ₩71,579 | -0.09% | 1천 |
|---|
| 2026.07.31 | ₩71,005 | ₩71,419 | ₩70,844 | ₩71,392 | +0.55% | 1.7천 |
|---|
| 2026.07.30 | ₩71,512 | ₩71,512 | ₩71,152 | ₩71,486 | -0.04% | 2.7천 |
|---|
| 2026.07.29 | ₩72,114 | ₩72,114 | ₩71,726 | ₩71,726 | -0.54% | 200 |
|---|
| 2026.07.28 | ₩71,886 | ₩72,514 | ₩71,886 | ₩72,514 | +0.87% | 700 |
|---|
| 2026.07.27 | ₩71,325 | ₩71,405 | ₩71,325 | ₩71,405 | +0.11% | 400 |
|---|
| 2026.07.24 | ₩70,884 | ₩70,938 | ₩70,884 | ₩70,938 | +0.08% | 300 |
|---|
| 2026.07.23 | ₩70,350 | ₩70,350 | ₩70,149 | ₩70,149 | -0.28% | 400 |
|---|
| 2026.07.22 | ₩70,096 | ₩70,283 | ₩70,096 | ₩70,283 | +0.27% | 200 |
|---|
| 2026.07.21 | ₩69,815 | ₩69,949 | ₩69,815 | ₩69,949 | +0.19% | 900 |
|---|
| 2026.07.20 | ₩70,069 | ₩70,069 | ₩69,869 | ₩69,882 | -0.27% | 1.7천 |
|---|
| 2026.07.17 | ₩70,818 | ₩70,818 | ₩70,163 | ₩70,163 | -0.92% | 300 |
|---|
| 2026.07.16 | ₩70,002 | ₩70,136 | ₩70,002 | ₩70,136 | +0.19% | 300 |
|---|
| 2026.07.15 | ₩68,827 | ₩69,508 | ₩68,827 | ₩69,147 | +0.47% | 1.1천 |
|---|
| 2026.07.14 | ₩69,535 | ₩69,535 | ₩69,508 | ₩69,535 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩69,695 | ₩70,163 | ₩69,695 | ₩69,962 | +0.38% | 7.6천 |
|---|
| 2026.07.10 | ₩68,960 | ₩69,695 | ₩68,960 | ₩69,695 | +1.07% | 600 |
|---|
| 2026.07.09 | ₩69,468 | ₩69,535 | ₩69,254 | ₩69,254 | -0.31% | 300 |
|---|
| 2026.07.08 | ₩69,268 | ₩69,348 | ₩69,201 | ₩69,201 | -0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩69,855 | ₩69,855 | ₩69,855 | ₩69,855 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,334 | ₩69,334 | ₩69,334 | ₩69,334 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,374 | ₩69,374 | ₩69,374 | ₩69,374 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,519 | ₩68,533 | ₩68,519 | ₩68,533 | +0.02% | 800 |
|---|
| 2026.06.30 | ₩68,519 | ₩68,519 | ₩68,519 | ₩68,519 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,372 | ₩68,493 | ₩68,372 | ₩68,493 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩68,439 | ₩68,466 | ₩68,212 | ₩68,466 | +0.04% | 1.5천 |
|---|
| 2026.06.25 | ₩68,252 | ₩68,252 | ₩68,185 | ₩68,185 | -0.10% | 1.9천 |
|---|
| 2026.06.24 | ₩68,292 | ₩68,292 | ₩68,292 | ₩68,292 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩68,092 | ₩68,225 | ₩68,012 | ₩68,225 | +0.20% | 1.1천 |
|---|
| 2026.06.22 | ₩67,811 | ₩67,811 | ₩67,678 | ₩67,744 | -0.10% | 700 |
|---|
| 2026.06.18 | ₩68,092 | ₩68,092 | ₩68,092 | ₩68,092 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩68,787 | ₩68,787 | ₩68,359 | ₩68,359 | -0.62% | 600 |
|---|
| 2026.06.16 | ₩69,174 | ₩69,415 | ₩69,174 | ₩69,415 | +0.35% | 200 |
|---|
| 2026.06.15 | ₩69,642 | ₩69,642 | ₩69,388 | ₩69,388 | -0.36% | 300 |
|---|
| 2026.06.12 | ₩69,829 | ₩69,882 | ₩69,829 | ₩69,882 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩69,374 | ₩69,655 | ₩69,374 | ₩69,615 | +0.35% | 700 |
|---|
| 2026.06.10 | ₩69,428 | ₩69,428 | ₩68,867 | ₩69,081 | -0.50% | 2.5천 |
|---|
| 2026.06.09 | ₩68,653 | ₩69,161 | ₩68,653 | ₩69,161 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩68,960 | ₩69,121 | ₩68,693 | ₩68,693 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩69,468 | ₩69,575 | ₩69,107 | ₩69,187 | -0.40% | 4.5천 |
|---|
| 2026.06.04 | ₩69,241 | ₩69,268 | ₩69,134 | ₩69,268 | +0.04% | 8.9천 |
|---|
| 2026.06.03 | ₩68,987 | ₩68,987 | ₩68,760 | ₩68,760 | -0.33% | 800 |
|---|
| 2026.06.02 | ₩68,773 | ₩68,853 | ₩68,773 | ₩68,853 | +0.12% | 600 |
|---|
| 2026.06.01 | ₩68,493 | ₩68,800 | ₩68,493 | ₩68,800 | +0.45% | 400 |
|---|
| 2026.05.29 | ₩69,187 | ₩69,187 | ₩69,014 | ₩69,014 | -0.25% | 100 |
|---|
| 2026.05.28 | ₩69,027 | ₩69,027 | ₩69,027 | ₩69,027 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,321 | ₩69,321 | ₩69,294 | ₩69,294 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩69,241 | ₩69,415 | ₩69,241 | ₩69,415 | +0.25% | 1천 |
|---|
| 2026.05.22 | ₩69,268 | ₩69,535 | ₩69,268 | ₩69,535 | +0.39% | 400 |
|---|
| 2026.05.21 | ₩68,332 | ₩68,653 | ₩68,332 | ₩68,626 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩68,546 | ₩68,613 | ₩68,546 | ₩68,613 | +0.10% | 500 |
|---|
| 2026.05.19 | ₩68,506 | ₩68,599 | ₩68,386 | ₩68,386 | -0.18% | 2.8천 |
|---|
| 2026.05.18 | ₩68,279 | ₩68,506 | ₩68,265 | ₩68,506 | +0.33% | 1.5천 |
|---|
| 2026.05.15 | ₩67,945 | ₩67,945 | ₩67,945 | ₩67,945 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,306 | ₩68,306 | ₩68,265 | ₩68,265 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩67,544 | ₩67,891 | ₩67,544 | ₩67,891 | +0.51% | 1.8천 |
|---|
| 2026.05.12 | ₩67,851 | ₩68,185 | ₩67,851 | ₩68,132 | +0.41% | 300 |
|---|
| 2026.05.11 | ₩67,998 | ₩67,998 | ₩67,784 | ₩67,891 | -0.16% | 800 |
|---|
| 2026.05.08 | ₩67,878 | ₩67,945 | ₩67,811 | ₩67,811 | -0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩68,078 | ₩68,118 | ₩67,971 | ₩67,971 | -0.16% | 400 |
|---|
| 2026.05.06 | ₩68,412 | ₩68,439 | ₩68,292 | ₩68,439 | +0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩68,105 | ₩68,827 | ₩68,105 | ₩68,680 | +0.84% | 900 |
|---|
| 2026.05.04 | ₩68,773 | ₩68,827 | ₩68,546 | ₩68,546 | -0.33% | 1.8천 |
|---|
| 2026.05.01 | ₩69,214 | ₩69,214 | ₩69,134 | ₩69,134 | -0.12% | 600 |
|---|
| 2026.04.30 | ₩69,027 | ₩69,308 | ₩69,027 | ₩69,308 | +0.41% | 300 |
|---|
| 2026.04.29 | ₩68,265 | ₩68,265 | ₩68,225 | ₩68,225 | -0.06% | 400 |
|---|
| 2026.04.28 | ₩68,412 | ₩68,439 | ₩68,279 | ₩68,439 | +0.04% | 700 |
|---|
| 2026.04.27 | ₩68,479 | ₩68,479 | ₩68,292 | ₩68,292 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩68,332 | ₩68,372 | ₩68,252 | ₩68,372 | +0.06% | 900 |
|---|
| 2026.04.23 | ₩68,920 | ₩68,934 | ₩68,907 | ₩68,907 | -0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩68,800 | ₩68,800 | ₩68,506 | ₩68,559 | -0.35% | 1.2천 |
|---|
| 2026.04.21 | ₩69,000 | ₩69,081 | ₩68,733 | ₩68,733 | -0.39% | 3천 |
|---|
| 2026.04.20 | ₩68,853 | ₩69,268 | ₩68,853 | ₩68,947 | +0.14% | 7.3천 |
|---|
| 2026.04.17 | ₩68,386 | ₩69,121 | ₩68,372 | ₩69,014 | +0.92% | 1.7천 |
|---|
| 2026.04.16 | ₩68,346 | ₩68,346 | ₩68,346 | ₩68,346 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,052 | ₩68,145 | ₩67,998 | ₩67,998 | -0.08% | 2.8천 |
|---|
| 2026.04.14 | ₩68,025 | ₩68,118 | ₩68,025 | ₩68,118 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩67,424 | ₩67,998 | ₩67,424 | ₩67,998 | +0.85% | 500 |
|---|
| 2026.04.10 | ₩67,544 | ₩67,597 | ₩67,437 | ₩67,437 | -0.16% | 1.5천 |
|---|
| 2026.04.09 | ₩68,118 | ₩68,118 | ₩68,118 | ₩68,118 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,678 | ₩68,065 | ₩67,678 | ₩68,065 | +0.57% | 1.7천 |
|---|
| 2026.04.07 | ₩67,437 | ₩67,437 | ₩66,796 | ₩66,903 | -0.79% | 1.7천 |
|---|
| 2026.04.06 | ₩66,916 | ₩67,210 | ₩66,916 | ₩67,210 | +0.44% | 2.2천 |
|---|
| 2026.04.02 | ₩66,956 | ₩67,076 | ₩66,796 | ₩67,076 | +0.18% | 500 |
|---|
| 2026.04.01 | ₩66,903 | ₩66,903 | ₩66,822 | ₩66,836 | -0.10% | 500 |
|---|
| 2026.03.31 | ₩66,248 | ₩66,662 | ₩66,248 | ₩66,662 | +0.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,328 | ₩66,328 | ₩65,887 | ₩65,887 | -0.66% | 400 |
|---|
| 2026.03.27 | ₩66,796 | ₩66,796 | ₩66,047 | ₩66,047 | -1.12% | 1.6천 |
|---|
| 2026.03.26 | ₩67,263 | ₩67,263 | ₩66,715 | ₩66,715 | -0.81% | 1.5천 |
|---|
| 2026.03.25 | ₩66,943 | ₩66,969 | ₩66,943 | ₩66,969 | +0.04% | 4.1천 |
|---|
| 2026.03.24 | ₩66,128 | ₩66,715 | ₩65,713 | ₩66,635 | +0.77% | 700 |
|---|
| 2026.03.23 | ₩66,609 | ₩66,609 | ₩66,475 | ₩66,475 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩66,542 | ₩66,742 | ₩66,328 | ₩66,328 | -0.32% | 900 |
|---|
| 2026.03.19 | ₩67,183 | ₩67,183 | ₩67,023 | ₩67,023 | -0.24% | 400 |
|---|
| 2026.03.18 | ₩67,571 | ₩67,611 | ₩67,076 | ₩67,076 | -0.73% | 1.8천 |
|---|
| 2026.03.17 | ₩68,185 | ₩68,225 | ₩68,052 | ₩68,052 | -0.20% | 1.3천 |
|---|
| 2026.03.16 | ₩68,159 | ₩68,159 | ₩67,945 | ₩67,958 | -0.29% | 6.2천 |
|---|
| 2026.03.13 | ₩67,905 | ₩67,905 | ₩67,731 | ₩67,731 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩68,212 | ₩68,225 | ₩67,958 | ₩67,958 | -0.37% | 3.2천 |
|---|
| 2026.03.11 | ₩68,386 | ₩68,412 | ₩68,386 | ₩68,412 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩68,599 | ₩69,147 | ₩68,546 | ₩68,546 | -0.08% | 1천 |
|---|
| 2026.03.09 | ₩68,853 | ₩69,227 | ₩68,493 | ₩69,227 | +0.54% | 1.6천 |
|---|
| 2026.03.06 | ₩68,787 | ₩69,415 | ₩68,787 | ₩69,415 | +0.91% | 800 |
|---|
| 2026.03.05 | ₩70,056 | ₩70,069 | ₩69,588 | ₩69,829 | -0.32% | 1천 |
|---|
| 2026.03.04 | ₩70,216 | ₩70,524 | ₩70,216 | ₩70,524 | +0.44% | 500 |
|---|
| 2026.03.03 | ₩70,029 | ₩70,216 | ₩70,029 | ₩70,163 | +0.19% | 400 |
|---|
| 2026.03.02 | ₩70,256 | ₩70,564 | ₩69,962 | ₩70,564 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩70,630 | ₩70,630 | ₩70,564 | ₩70,564 | -0.09% | 100 |
|---|
| 2026.02.26 | ₩70,403 | ₩70,403 | ₩70,403 | ₩70,403 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩69,962 | ₩69,962 | ₩69,962 | ₩69,962 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩70,069 | ₩70,069 | ₩70,069 | ₩70,069 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩70,377 | ₩70,377 | ₩69,695 | ₩69,695 | -0.97% | 500 |
|---|
| 2026.02.20 | ₩70,430 | ₩70,430 | ₩70,430 | ₩70,430 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩69,962 | ₩70,069 | ₩69,962 | ₩70,069 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩69,922 | ₩70,149 | ₩69,922 | ₩70,149 | +0.32% | 200 |
|---|
| 2026.02.17 | ₩69,842 | ₩69,842 | ₩69,842 | ₩69,842 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩69,174 | ₩70,163 | ₩69,174 | ₩69,976 | +1.16% | 1.2천 |
|---|
| 2026.02.12 | ₩69,642 | ₩69,642 | ₩69,214 | ₩69,214 | -0.61% | 300 |
|---|
| 2026.02.11 | ₩70,537 | ₩70,537 | ₩70,176 | ₩70,176 | -0.51% | 700 |
|---|
| 2026.02.10 | ₩70,443 | ₩70,443 | ₩70,377 | ₩70,377 | -0.09% | 400 |
|---|
| 2026.02.09 | ₩70,604 | ₩70,671 | ₩70,524 | ₩70,524 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩70,577 | ₩70,751 | ₩70,577 | ₩70,751 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩69,094 | ₩69,802 | ₩69,094 | ₩69,722 | +0.91% | 2.4천 |
|---|
| 2026.02.04 | ₩69,628 | ₩69,735 | ₩69,588 | ₩69,668 | +0.06% | 800 |
|---|
| 2026.02.03 | ₩69,081 | ₩69,081 | ₩68,840 | ₩68,934 | -0.21% | 1천 |
|---|
| 2026.02.02 | ₩68,559 | ₩68,760 | ₩68,559 | ₩68,760 | +0.29% | 2천 |
|---|
| 2026.01.30 | ₩67,477 | ₩68,319 | ₩67,477 | ₩68,319 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩68,145 | ₩68,252 | ₩67,971 | ₩68,038 | -0.16% | 3.7천 |
|---|
| 2026.01.28 | ₩68,065 | ₩68,065 | ₩67,878 | ₩67,878 | -0.27% | 800 |
|---|
| 2026.01.27 | ₩68,265 | ₩68,265 | ₩68,225 | ₩68,225 | -0.06% | 300 |
|---|
| 2026.01.26 | ₩68,145 | ₩68,145 | ₩67,905 | ₩68,038 | -0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩67,931 | ₩67,998 | ₩67,744 | ₩67,998 | +0.10% | 5.9천 |
|---|
| 2026.01.22 | ₩68,239 | ₩68,359 | ₩68,105 | ₩68,145 | -0.14% | 2.9천 |
|---|
| 2026.01.21 | ₩67,998 | ₩68,052 | ₩67,731 | ₩68,052 | +0.08% | 1.6천 |
|---|
| 2026.01.20 | ₩67,931 | ₩67,931 | ₩67,303 | ₩67,303 | -0.92% | 1.3천 |
|---|
| 2026.01.16 | ₩68,706 | ₩68,720 | ₩68,599 | ₩68,599 | -0.16% | 800 |
|---|
| 2026.01.15 | ₩68,493 | ₩68,533 | ₩68,493 | ₩68,533 | +0.06% | 800 |
|---|
| 2026.01.14 | ₩67,036 | ₩68,052 | ₩67,036 | ₩68,052 | +1.51% | 1.7천 |
|---|
| 2026.01.13 | ₩67,624 | ₩67,664 | ₩67,544 | ₩67,651 | +0.04% | 3.3천 |
|---|
| 2026.01.12 | ₩66,809 | ₩67,330 | ₩66,809 | ₩67,330 | +0.78% | 6.1천 |
|---|
| 2026.01.09 | ₩67,076 | ₩67,076 | ₩66,903 | ₩67,009 | -0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩66,168 | ₩66,782 | ₩66,007 | ₩66,756 | +0.89% | 2.9천 |
|---|
| 2026.01.07 | ₩66,515 | ₩66,515 | ₩66,194 | ₩66,194 | -0.48% | 1.3천 |
|---|
| 2026.01.06 | ₩66,435 | ₩66,956 | ₩66,435 | ₩66,903 | +0.70% | 2.6천 |
|---|
| 2026.01.05 | ₩66,021 | ₩66,315 | ₩66,021 | ₩66,275 | +0.38% | 4.1천 |
|---|
| 2026.01.02 | ₩65,286 | ₩65,860 | ₩65,019 | ₩65,727 | +0.68% | 6.6천 |
|---|
| 2025.12.31 | ₩65,459 | ₩65,459 | ₩65,259 | ₩65,259 | -0.31% | 200 |
|---|
| 2025.12.30 | ₩65,727 | ₩65,767 | ₩65,727 | ₩65,740 | +0.02% | 600 |
|---|
| 2025.12.29 | ₩65,914 | ₩65,981 | ₩65,887 | ₩65,887 | -0.04% | 1.5천 |
|---|
| 2025.12.26 | ₩66,141 | ₩66,141 | ₩66,061 | ₩66,061 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩66,114 | ₩66,141 | ₩66,101 | ₩66,101 | -0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩65,887 | ₩65,887 | ₩65,820 | ₩65,820 | -0.10% | 700 |
|---|
| 2025.12.22 | ₩65,513 | ₩65,834 | ₩65,513 | ₩65,807 | +0.45% | 3.3천 |
|---|
| 2025.12.19 | ₩65,834 | ₩65,834 | ₩65,740 | ₩65,740 | -0.14% | 1.3천 |
|---|
| 2025.12.18 | ₩65,994 | ₩65,994 | ₩65,446 | ₩65,446 | -0.83% | 6.5천 |
|---|
| 2025.12.17 | ₩65,673 | ₩65,673 | ₩65,353 | ₩65,446 | -0.35% | 1.6천 |
|---|
| 2025.12.16 | ₩65,900 | ₩65,900 | ₩65,606 | ₩65,620 | -0.43% | 8.4천 |
|---|
| 2025.12.15 | ₩66,141 | ₩66,261 | ₩66,141 | ₩66,234 | +0.14% | 3천 |
|---|
| 2025.12.12 | ₩66,649 | ₩66,675 | ₩66,114 | ₩66,181 | -0.70% | 1.8천 |
|---|
| 2025.12.11 | ₩66,141 | ₩66,809 | ₩66,141 | ₩66,675 | +0.81% | 2.8천 |
|---|
| 2025.12.10 | ₩65,072 | ₩66,208 | ₩65,072 | ₩66,208 | +1.75% | 700 |
|---|
| 2025.12.09 | ₩65,687 | ₩65,687 | ₩65,339 | ₩65,339 | -0.53% | 1.4천 |
|---|
| 2025.12.08 | ₩65,647 | ₩65,647 | ₩65,406 | ₩65,406 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩65,834 | ₩65,874 | ₩65,794 | ₩65,794 | -0.06% | 800 |
|---|
| 2025.12.04 | ₩65,700 | ₩65,700 | ₩65,606 | ₩65,606 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩65,433 | ₩65,433 | ₩65,232 | ₩65,379 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩65,794 | ₩65,981 | ₩65,513 | ₩65,513 | -0.43% | 3.8천 |
|---|
| 2025.11.28 | ₩66,087 | ₩66,087 | ₩66,087 | ₩66,087 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,007 | ₩66,007 | ₩65,874 | ₩65,874 | -0.20% | 500 |
|---|
| 2025.11.25 | ₩65,165 | ₩65,606 | ₩65,165 | ₩65,606 | +0.68% | 700 |
|---|
| 2025.11.24 | ₩64,671 | ₩64,858 | ₩64,671 | ₩64,765 | +0.14% | 400 |
|---|
| 2025.11.21 | ₩64,564 | ₩64,604 | ₩64,564 | ₩64,604 | +0.06% | 300 |
|---|
| 2025.11.20 | ₩64,658 | ₩64,658 | ₩63,629 | ₩63,629 | -1.59% | 2.9천 |
|---|
| 2025.11.19 | ₩64,070 | ₩64,257 | ₩64,070 | ₩64,244 | +0.27% | 2.1천 |
|---|
| 2025.11.18 | ₩64,203 | ₩64,337 | ₩64,203 | ₩64,244 | +0.06% | 1천 |
|---|
| 2025.11.17 | ₩64,912 | ₩65,005 | ₩64,350 | ₩64,350 | -0.86% | 2.1천 |
|---|
| 2025.11.14 | ₩64,751 | ₩65,059 | ₩64,698 | ₩64,912 | +0.25% | 8.5천 |
|---|
| 2025.11.13 | ₩65,446 | ₩65,446 | ₩64,952 | ₩65,059 | -0.59% | 800 |
|---|
| 2025.11.12 | ₩65,767 | ₩65,874 | ₩65,713 | ₩65,713 | -0.08% | 1.9천 |
|---|
| 2025.11.11 | ₩65,286 | ₩65,473 | ₩65,259 | ₩65,419 | +0.20% | 1.9천 |
|---|
| 2025.11.10 | ₩64,631 | ₩65,152 | ₩64,631 | ₩65,112 | +0.74% | 2.7천 |
|---|
| 2025.11.07 | ₩64,244 | ₩64,671 | ₩64,244 | ₩64,671 | +0.67% | 700 |
|---|
| 2025.11.06 | ₩64,070 | ₩64,350 | ₩63,923 | ₩64,177 | +0.17% | 2.5천 |
|---|
| 2025.11.05 | ₩64,203 | ₩64,431 | ₩64,203 | ₩64,297 | +0.15% | 1.4천 |
|---|
| 2025.11.04 | ₩63,883 | ₩63,976 | ₩63,883 | ₩63,950 | +0.10% | 1.2천 |
|---|
| 2025.11.03 | ₩63,709 | ₩63,976 | ₩63,562 | ₩63,976 | +0.42% | 1.4천 |
|---|
| 2025.10.31 | ₩64,163 | ₩64,417 | ₩64,163 | ₩64,324 | +0.25% | 1.7천 |
|---|
| 2025.10.30 | ₩64,564 | ₩64,952 | ₩64,377 | ₩64,377 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩64,551 | ₩64,658 | ₩64,123 | ₩64,190 | -0.56% | 4천 |
|---|
| 2025.10.28 | ₩64,711 | ₩64,765 | ₩64,537 | ₩64,564 | -0.23% | 1.6천 |
|---|
| 2025.10.27 | ₩64,818 | ₩65,099 | ₩64,818 | ₩65,099 | +0.43% | 1천 |
|---|
| 2025.10.24 | ₩64,938 | ₩64,938 | ₩64,684 | ₩64,684 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩64,417 | ₩64,578 | ₩64,364 | ₩64,524 | +0.17% | 1.3천 |
|---|
| 2025.10.22 | ₩64,537 | ₩64,658 | ₩64,364 | ₩64,511 | -0.04% | 6.9천 |
|---|
| 2025.10.21 | ₩64,324 | ₩64,644 | ₩64,324 | ₩64,591 | +0.42% | 3천 |
|---|
| 2025.10.20 | ₩64,284 | ₩64,497 | ₩64,244 | ₩64,444 | +0.25% | 8.1천 |
|---|
| 2025.10.17 | ₩63,415 | ₩64,070 | ₩63,415 | ₩64,070 | +1.03% | 1.1만 |
|---|
| 2025.10.16 | ₩63,950 | ₩64,003 | ₩63,442 | ₩63,455 | -0.77% | 9.7천 |
|---|
| 2025.10.15 | ₩65,019 | ₩65,019 | ₩64,097 | ₩64,244 | -1.19% | 5.6천 |
|---|
| 2025.10.14 | ₩64,324 | ₩64,711 | ₩64,324 | ₩64,551 | +0.35% | 4.7천 |
|---|
| 2025.10.13 | ₩63,963 | ₩64,163 | ₩63,963 | ₩63,976 | +0.02% | 2천 |
|---|
| 2025.10.10 | ₩64,591 | ₩64,591 | ₩64,016 | ₩64,016 | -0.89% | 3천 |
|---|